KissMeData/074430/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160646	57	100.00	KOSDAQ		제약	N	N	N	N		N	1388	30	2	2.21	182955592	132600	167.97	1358	1417	1354	1765	951	1358	1379.71	0.92	0	-31164	1397	1377	1361	1341	1325	1369	1333	88	407	100	890	1	1	87826844	1219	49.57	2.24	12	0.15	28.00	620.00	1950	20240103	-28.82	1125	20231024	23.38	1950	-28.82	20240103	1283	8.18	20240628	1950	-28.82	20240103	1125	23.38	20231024	3.04	N	074430	100	87 억		809359	N	N	0	N	00	N
3	20240731	150653	57	100.00	KOSDAQ		제약	N	N	N	N		N	1388	30	2	2.21	173599082	125852	159.43	1358	1417	1354	1765	951	1358	1379.39	0.92	0	-28847	1397	1377	1361	1341	1325	1369	1333	88	407	100	890	1	1	87826844	1219	49.57	2.24	12	0.14	28.00	620.00	1950	20240103	-28.82	1125	20231024	23.38	1950	-28.82	20240103	1283	8.18	20240628	1950	-28.82	20240103	1125	23.38	20231024	3.04	N	074430	100	87 억		809359	N	N	0	N	00	N
4	20240731	140654	57	100.00	KOSDAQ		제약	N	N	N	N		N	1368	10	2	0.74	132478521	95805	121.36	1358	1417	1354	1765	951	1358	1382.79	0.92	0	-37605	1397	1377	1361	1341	1325	1369	1333	88	407	100	890	1	1	87826844	1201	48.86	2.21	12	0.11	28.00	620.00	1950	20240103	-29.85	1125	20231024	21.60	1950	-29.85	20240103	1283	6.63	20240628	1950	-29.85	20240103	1125	21.60	20231024	3.04	N	074430	100	87 억		809359	N	N	0	N	00	N
5	20240731	130652	57	100.00	KOSDAQ		제약	N	N	N	N		N	1370	12	2	0.88	116990545	84486	107.02	1358	1417	1354	1765	951	1358	1384.73	0.92	0	-29014	1397	1377	1361	1341	1325	1369	1333	88	407	100	890	1	1	87826844	1203	48.93	2.21	12	0.10	28.00	620.00	1950	20240103	-29.74	1125	20231024	21.78	1950	-29.74	20240103	1283	6.78	20240628	1950	-29.74	20240103	1125	21.78	20231024	3.04	N	074430	100	87 억		809359	N	N	0	N	00	N
6	20240731	120653	57	100.00	KOSDAQ		제약	N	N	N	N		N	1372	14	2	1.03	112725767	81366	103.07	1358	1417	1354	1765	951	1358	1385.42	0.92	0	-28913	1397	1377	1361	1341	1325	1369	1333	88	407	100	890	1	1	87826844	1205	49.00	2.21	12	0.09	28.00	620.00	1950	20240103	-29.64	1125	20231024	21.96	1950	-29.64	20240103	1283	6.94	20240628	1950	-29.64	20240103	1125	21.96	20231024	3.04	N	074430	100	87 억		809359	N	N	0	N	00	N
7	20240731	110653	57	100.00	KOSDAQ		제약	N	N	N	N		N	1370	12	2	0.88	89618499	64584	81.81	1358	1417	1354	1765	951	1358	1387.63	0.92	0	-17895	1397	1377	1361	1341	1325	1369	1333	88	407	100	890	1	1	87826844	1203	48.93	2.21	12	0.07	28.00	620.00	1950	20240103	-29.74	1125	20231024	21.78	1950	-29.74	20240103	1283	6.78	20240628	1950	-29.74	20240103	1125	21.78	20231024	3.04	N	074430	100	87 억		809359	N	N	0	N	00	N
8	20240731	100652	57	100.00	KOSDAQ		제약	N	N	N	N		N	1374	16	2	1.18	83522056	60141	76.18	1358	1417	1354	1765	951	1358	1388.77	0.92	0	-16206	1397	1377	1361	1341	1325	1369	1333	88	407	100	890	1	1	87826844	1207	49.07	2.22	12	0.07	28.00	620.00	1950	20240103	-29.54	1125	20231024	22.13	1950	-29.54	20240103	1283	7.09	20240628	1950	-29.54	20240103	1125	22.13	20231024	3.04	N	074430	100	87 억		809359	N	N	0	N	00	N
9	20240731	090647	57	100.00	KOSDAQ		제약	N	N	N	N		N	1358	0	3	0.00	942452	694	0.88	1358	1358	1358	1765	951	1358	1358.00	0.92	0	-512	1397	1377	1361	1341	1325	1369	1333	88	407	100	890	1	1	87826844	1193	48.50	2.19	12	0.00	28.00	620.00	1950	20240103	-30.36	1125	20231024	20.71	1950	-30.36	20240103	1283	5.85	20240628	1950	-30.36	20240103	1125	20.71	20231024	3.04	N	074430	100	87 억		809359	N	N	0	N	00	N
10	20240730	160635	57	100.00	KOSDAQ		제약	N	N	N	N		N	1358	-20	5	-1.45	107294824	78941	59.67	1374	1381	1345	1791	965	1378	1359.18	0.97	0	-44437	1421	1399	1383	1361	1345	1410	1372	88	413	100	900	1	1	87826844	1193	48.50	2.19	12	0.09	28.00	620.00	1950	20240103	-30.36	1125	20231024	20.71	1950	-30.36	20240103	1283	5.85	20240628	1950	-30.36	20240103	1125	20.71	20231024	3.04	N	074430	100	87 억		853125	N	N	0	N	00	N
11	20240730	150646	57	100.00	KOSDAQ		제약	N	N	N	N		N	1349	-29	5	-2.10	100288606	73761	55.75	1374	1381	1346	1791	965	1378	1359.64	0.97	0	-43778	1421	1399	1383	1361	1345	1410	1372	88	413	100	900	1	1	87826844	1185	48.18	2.18	12	0.08	28.00	620.00	1950	20240103	-30.82	1125	20231024	19.91	1950	-30.82	20240103	1283	5.14	20240628	1950	-30.82	20240103	1125	19.91	20231024	3.04	N	074430	100	87 억		853125	N	N	0	N	00	N
12	20240730	140639	57	100.00	KOSDAQ		제약	N	N	N	N		N	1358	-20	5	-1.45	99520165	73191	55.32	1374	1381	1346	1791	965	1378	1359.73	0.97	0	-43708	1421	1399	1383	1361	1345	1410	1372	88	413	100	900	1	1	87826844	1193	48.50	2.19	12	0.08	28.00	620.00	1950	20240103	-30.36	1125	20231024	20.71	1950	-30.36	20240103	1283	5.85	20240628	1950	-30.36	20240103	1125	20.71	20231024	3.04	N	074430	100	87 억		853125	N	N	0	N	00	N
13	20240730	130644	57	100.00	KOSDAQ		제약	N	N	N	N		N	1351	-27	5	-1.96	97926812	72012	54.43	1374	1381	1346	1791	965	1378	1359.87	0.97	0	-43889	1421	1399	1383	1361	1345	1410	1372	88	413	100	900	1	1	87826844	1187	48.25	2.18	12	0.08	28.00	620.00	1950	20240103	-30.72	1125	20231024	20.09	1950	-30.72	20240103	1283	5.30	20240628	1950	-30.72	20240103	1125	20.09	20231024	3.04	N	074430	100	87 억		853125	N	N	0	N	00	N
14	20240730	120637	57	100.00	KOSDAQ		제약	N	N	N	N		N	1356	-22	5	-1.60	72247127	53016	40.07	1374	1381	1356	1791	965	1378	1362.74	0.97	0	-34926	1421	1399	1383	1361	1345	1410	1372	88	413	100	900	1	1	87826844	1191	48.43	2.19	12	0.06	28.00	620.00	1950	20240103	-30.46	1125	20231024	20.53	1950	-30.46	20240103	1283	5.69	20240628	1950	-30.46	20240103	1125	20.53	20231024	3.04	N	074430	100	87 억		853125	N	N	0	N	00	N
15	20240730	110644	57	100.00	KOSDAQ		제약	N	N	N	N		N	1368	-10	5	-0.73	44985417	32939	24.90	1374	1381	1358	1791	965	1378	1365.72	0.97	0	-19311	1421	1399	1383	1361	1345	1410	1372	88	413	100	900	1	1	87826844	1201	48.86	2.21	12	0.04	28.00	620.00	1950	20240103	-29.85	1125	20231024	21.60	1950	-29.85	20240103	1283	6.63	20240628	1950	-29.85	20240103	1125	21.60	20231024	3.04	N	074430	100	87 억		853125	N	N	0	N	00	N
16	20240730	100645	57	100.00	KOSDAQ		제약	N	N	N	N		N	1369	-9	5	-0.65	43426769	31795	24.03	1374	1381	1358	1791	965	1378	1365.84	0.97	0	-19320	1421	1399	1383	1361	1345	1410	1372	88	413	100	900	1	1	87826844	1202	48.89	2.21	12	0.04	28.00	620.00	1950	20240103	-29.79	1125	20231024	21.69	1950	-29.79	20240103	1283	6.70	20240628	1950	-29.79	20240103	1125	21.69	20231024	3.04	N	074430	100	87 억		853125	N	N	0	N	00	N
17	20240730	090646	57	100.00	KOSDAQ		제약	N	N	N	N		N	1374	-4	5	-0.29	902718	657	0.50	1374	1374	1374	1791	965	1378	1374.00	0.97	0	-647	1421	1399	1383	1361	1345	1410	1372	88	413	100	900	1	1	87826844	1207	49.07	2.22	12	0.00	28.00	620.00	1950	20240103	-29.54	1125	20231024	22.13	1950	-29.54	20240103	1283	7.09	20240628	1950	-29.54	20240103	1125	22.13	20231024	3.04	N	074430	100	87 억		853125	N	N	0	N	00	N
18	20240729	160635	57	100.00	KOSDAQ		제약	N	N	N	N		N	1378	2	2	0.15	182682326	132166	125.83	1376	1405	1367	1788	964	1376	1382.23	0.94	0	20239	1391	1383	1374	1366	1357	1384	1367	88	412	100	900	1	1	87826844	1210	49.21	2.22	12	0.15	28.00	620.00	1950	20240103	-29.33	1125	20231024	22.49	1950	-29.33	20240103	1283	7.40	20240628	1950	-29.33	20240103	1125	22.49	20231024	3.03	N	074430	100	87 억		823153	N	N	0	N	00	N
19	20240729	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	1369	-7	5	-0.51	166563063	120448	114.68	1376	1405	1369	1788	964	1376	1382.86	0.94	0	21628	1391	1383	1374	1366	1357	1384	1367	88	412	100	900	1	1	87826844	1202	48.89	2.21	12	0.14	28.00	620.00	1950	20240103	-29.79	1125	20231024	21.69	1950	-29.79	20240103	1283	6.70	20240628	1950	-29.79	20240103	1125	21.69	20231024	3.03	N	074430	100	87 억		823153	N	N	0	N	00	N
20	20240729	140647	57	100.00	KOSDAQ		제약	N	N	N	N		N	1378	2	2	0.15	137327599	99157	94.40	1376	1405	1373	1788	964	1376	1384.95	0.94	0	23036	1391	1383	1374	1366	1357	1384	1367	88	412	100	900	1	1	87826844	1210	49.21	2.22	12	0.11	28.00	620.00	1950	20240103	-29.33	1125	20231024	22.49	1950	-29.33	20240103	1283	7.40	20240628	1950	-29.33	20240103	1125	22.49	20231024	3.03	N	074430	100	87 억		823153	N	N	0	N	00	N
21	20240729	130649	57	100.00	KOSDAQ		제약	N	N	N	N		N	1378	2	2	0.15	129432622	93436	88.96	1376	1405	1373	1788	964	1376	1385.25	0.94	0	25350	1391	1383	1374	1366	1357	1384	1367	88	412	100	900	1	1	87826844	1210	49.21	2.22	12	0.11	28.00	620.00	1950	20240103	-29.33	1125	20231024	22.49	1950	-29.33	20240103	1283	7.40	20240628	1950	-29.33	20240103	1125	22.49	20231024	3.03	N	074430	100	87 억		823153	N	N	0	N	00	N
22	20240729	120642	57	100.00	KOSDAQ		제약	N	N	N	N		N	1381	5	2	0.36	123354982	89031	84.76	1376	1405	1373	1788	964	1376	1385.53	0.94	0	25350	1391	1383	1374	1366	1357	1384	1367	88	412	100	900	1	1	87826844	1213	49.32	2.23	12	0.10	28.00	620.00	1950	20240103	-29.18	1125	20231024	22.76	1950	-29.18	20240103	1283	7.64	20240628	1950	-29.18	20240103	1125	22.76	20231024	3.03	N	074430	100	87 억		823153	N	N	0	N	00	N
23	20240729	110639	57	100.00	KOSDAQ		제약	N	N	N	N		N	1389	13	2	0.94	105039149	75784	72.15	1376	1405	1373	1788	964	1376	1386.03	0.94	0	20040	1391	1383	1374	1366	1357	1384	1367	88	412	100	900	1	1	87826844	1220	49.61	2.24	12	0.09	28.00	620.00	1950	20240103	-28.77	1125	20231024	23.47	1950	-28.77	20240103	1283	8.26	20240628	1950	-28.77	20240103	1125	23.47	20231024	3.03	N	074430	100	87 억		823153	N	N	0	N	00	N
24	20240729	100637	57	100.00	KOSDAQ		제약	N	N	N	N		N	1394	18	2	1.31	73456280	53086	50.54	1376	1405	1373	1788	964	1376	1383.72	0.94	0	13579	1391	1383	1374	1366	1357	1384	1367	88	412	100	900	1	1	87826844	1224	49.79	2.25	12	0.06	28.00	620.00	1950	20240103	-28.51	1125	20231024	23.91	1950	-28.51	20240103	1283	8.65	20240628	1950	-28.51	20240103	1125	23.91	20231024	3.03	N	074430	100	87 억		823153	N	N	0	N	00	N
25	20240729	090635	57	100.00	KOSDAQ		제약	N	N	N	N		N	1383	7	2	0.51	570395	413	0.39	1376	1383	1376	1788	964	1376	1381.10	0.94	0	-316	1391	1383	1374	1366	1357	1384	1367	88	412	100	900	1	1	87826844	1215	49.39	2.23	12	0.00	28.00	620.00	1950	20240103	-29.08	1125	20231024	22.93	1950	-29.08	20240103	1283	7.79	20240628	1950	-29.08	20240103	1125	22.93	20231024	3.03	N	074430	100	87 억		823153	N	N	0	N	00	N
26	20240726	160626	57	100.00	KOSDAQ		제약	N	N	N	N		N	1376	1	2	0.07	138735660	101219	101.08	1376	1382	1365	1787	963	1375	1370.65	0.91	0	27367	1405	1389	1372	1356	1339	1398	1365	88	412	100	900	1	1	87826844	1208	49.14	2.22	12	0.12	28.00	620.00	1950	20240103	-29.44	1125	20231024	22.31	1950	-29.44	20240103	1283	7.25	20240628	1950	-29.44	20240103	1125	22.31	20231024	3.01	N	074430	100	87 억		795786	N	N	0	N	00	N
27	20240726	150633	57	100.00	KOSDAQ		제약	N	N	N	N		N	1376	1	2	0.07	122450772	89351	89.23	1376	1382	1365	1787	963	1375	1370.45	0.91	0	24158	1405	1389	1372	1356	1339	1398	1365	88	412	100	900	1	1	87826844	1208	49.14	2.22	12	0.10	28.00	620.00	1950	20240103	-29.44	1125	20231024	22.31	1950	-29.44	20240103	1283	7.25	20240628	1950	-29.44	20240103	1125	22.31	20231024	3.01	N	074430	100	87 억		795786	N	N	0	N	00	N
28	20240726	140634	57	100.00	KOSDAQ		제약	N	N	N	N		N	1375	0	3	0.00	98211515	71691	71.59	1376	1382	1365	1787	963	1375	1369.93	0.91	0	22640	1405	1389	1372	1356	1339	1398	1365	88	412	100	900	1	1	87826844	1208	49.11	2.22	12	0.08	28.00	620.00	1950	20240103	-29.49	1125	20231024	22.22	1950	-29.49	20240103	1283	7.17	20240628	1950	-29.49	20240103	1125	22.22	20231024	3.01	N	074430	100	87 억		795786	N	N	0	N	00	N
29	20240726	130634	57	100.00	KOSDAQ		제약	N	N	N	N		N	1379	4	2	0.29	87631032	63990	63.90	1376	1382	1365	1787	963	1375	1369.45	0.91	0	22837	1405	1389	1372	1356	1339	1398	1365	88	412	100	900	1	1	87826844	1211	49.25	2.22	12	0.07	28.00	620.00	1950	20240103	-29.28	1125	20231024	22.58	1950	-29.28	20240103	1283	7.48	20240628	1950	-29.28	20240103	1125	22.58	20231024	3.01	N	074430	100	87 억		795786	N	N	0	N	00	N
30	20240726	120638	57	100.00	KOSDAQ		제약	N	N	N	N		N	1376	1	2	0.07	85630304	62536	62.45	1376	1382	1365	1787	963	1375	1369.30	0.91	0	22673	1405	1389	1372	1356	1339	1398	1365	88	412	100	900	1	1	87826844	1208	49.14	2.22	12	0.07	28.00	620.00	1950	20240103	-29.44	1125	20231024	22.31	1950	-29.44	20240103	1283	7.25	20240628	1950	-29.44	20240103	1125	22.31	20231024	3.01	N	074430	100	87 억		795786	N	N	0	N	00	N
31	20240726	110636	57	100.00	KOSDAQ		제약	N	N	N	N		N	1377	2	2	0.15	82936735	60579	60.50	1376	1382	1365	1787	963	1375	1369.07	0.91	0	22515	1405	1389	1372	1356	1339	1398	1365	88	412	100	900	1	1	87826844	1209	49.18	2.22	12	0.07	28.00	620.00	1950	20240103	-29.38	1125	20231024	22.40	1950	-29.38	20240103	1283	7.33	20240628	1950	-29.38	20240103	1125	22.40	20231024	3.01	N	074430	100	87 억		795786	N	N	0	N	00	N
32	20240726	100635	57	100.00	KOSDAQ		제약	N	N	N	N		N	1370	-5	5	-0.36	36952763	27017	26.98	1376	1382	1365	1787	963	1375	1367.76	0.91	0	6981	1405	1389	1372	1356	1339	1398	1365	88	412	100	900	1	1	87826844	1203	48.93	2.21	12	0.03	28.00	620.00	1950	20240103	-29.74	1125	20231024	21.78	1950	-29.74	20240103	1283	6.78	20240628	1950	-29.74	20240103	1125	21.78	20231024	3.01	N	074430	100	87 억		795786	N	N	0	N	00	N
33	20240726	090629	57	100.00	KOSDAQ		제약	N	N	N	N		N	1372	-3	5	-0.22	15109	11	0.01	1376	1376	1371	1787	963	1375	1373.55	0.91	0	0	1405	1389	1372	1356	1339	1398	1365	88	412	100	900	1	1	87826844	1205	49.00	2.21	12	0.00	28.00	620.00	1950	20240103	-29.64	1125	20231024	21.96	1950	-29.64	20240103	1283	6.94	20240628	1950	-29.64	20240103	1125	21.96	20231024	3.01	N	074430	100	87 억		795786	N	N	0	N	00	N
34	20240725	160631	57	100.00	KOSDAQ		제약	N	N	N	N		N	1375	5	2	0.36	132666785	96946	91.19	1370	1388	1355	1781	959	1370	1368.43	0.88	0	18780	1424	1396	1371	1343	1318	1411	1358	88	411	100	900	1	1	87826844	1208	49.11	2.22	12	0.11	28.00	620.00	1950	20240103	-29.49	1125	20231024	22.22	1950	-29.49	20240103	1283	7.17	20240628	1950	-29.49	20240103	1125	22.22	20231024	3.04	N	074430	100	87 억		776736	N	N	0	N	00	N
35	20240725	150639	57	100.00	KOSDAQ		제약	N	N	N	N		N	1383	13	2	0.95	125592604	91809	86.36	1370	1388	1355	1781	959	1370	1367.98	0.88	0	20478	1424	1396	1371	1343	1318	1411	1358	88	411	100	900	1	1	87826844	1215	49.39	2.23	12	0.10	28.00	620.00	1950	20240103	-29.08	1125	20231024	22.93	1950	-29.08	20240103	1283	7.79	20240628	1950	-29.08	20240103	1125	22.93	20231024	3.04	N	074430	100	87 억		776736	N	N	0	N	00	N
36	20240725	140639	57	100.00	KOSDAQ		제약	N	N	N	N		N	1370	0	3	0.00	92890875	68083	64.04	1370	1375	1355	1781	959	1370	1364.38	0.88	0	14563	1424	1396	1371	1343	1318	1411	1358	88	411	100	900	1	1	87826844	1203	48.93	2.21	12	0.08	28.00	620.00	1950	20240103	-29.74	1125	20231024	21.78	1950	-29.74	20240103	1283	6.78	20240628	1950	-29.74	20240103	1125	21.78	20231024	3.04	N	074430	100	87 억		776736	N	N	0	N	00	N
37	20240725	130634	57	100.00	KOSDAQ		제약	N	N	N	N		N	1369	-1	5	-0.07	80219742	58813	55.32	1370	1375	1355	1781	959	1370	1363.98	0.88	0	12060	1424	1396	1371	1343	1318	1411	1358	88	411	100	900	1	1	87826844	1202	48.89	2.21	12	0.07	28.00	620.00	1950	20240103	-29.79	1125	20231024	21.69	1950	-29.79	20240103	1283	6.70	20240628	1950	-29.79	20240103	1125	21.69	20231024	3.04	N	074430	100	87 억		776736	N	N	0	N	00	N
38	20240725	120636	57	100.00	KOSDAQ		제약	N	N	N	N		N	1365	-5	5	-0.36	71016904	52073	48.98	1370	1375	1355	1781	959	1370	1363.80	0.88	0	9493	1424	1396	1371	1343	1318	1411	1358	88	411	100	900	1	1	87826844	1199	48.75	2.20	12	0.06	28.00	620.00	1950	20240103	-30.00	1125	20231024	21.33	1950	-30.00	20240103	1283	6.39	20240628	1950	-30.00	20240103	1125	21.33	20231024	3.04	N	074430	100	87 억		776736	N	N	0	N	00	N
39	20240725	110632	57	100.00	KOSDAQ		제약	N	N	N	N		N	1364	-6	5	-0.44	56497426	41439	38.98	1370	1375	1355	1781	959	1370	1363.39	0.88	0	7197	1424	1396	1371	1343	1318	1411	1358	88	411	100	900	1	1	87826844	1198	48.71	2.20	12	0.05	28.00	620.00	1950	20240103	-30.05	1125	20231024	21.24	1950	-30.05	20240103	1283	6.31	20240628	1950	-30.05	20240103	1125	21.24	20231024	3.04	N	074430	100	87 억		776736	N	N	0	N	00	N
40	20240725	100631	57	100.00	KOSDAQ		제약	N	N	N	N		N	1370	0	3	0.00	45691737	33499	31.51	1370	1375	1355	1781	959	1370	1363.97	0.88	0	4172	1424	1396	1371	1343	1318	1411	1358	88	411	100	900	1	1	87826844	1203	48.93	2.21	12	0.04	28.00	620.00	1950	20240103	-29.74	1125	20231024	21.78	1950	-29.74	20240103	1283	6.78	20240628	1950	-29.74	20240103	1125	21.78	20231024	3.04	N	074430	100	87 억		776736	N	N	0	N	00	N
41	20240725	090629	57	100.00	KOSDAQ		제약	N	N	N	N		N	1373	3	2	0.22	7841285	5736	5.40	1370	1375	1360	1781	959	1370	1367.03	0.88	0	487	1424	1396	1371	1343	1318	1411	1358	88	411	100	900	1	1	87826844	1206	49.04	2.21	12	0.01	28.00	620.00	1950	20240103	-29.59	1125	20231024	22.04	1950	-29.59	20240103	1283	7.01	20240628	1950	-29.59	20240103	1125	22.04	20231024	3.04	N	074430	100	87 억		776736	N	N	0	N	00	N
42	20240724	160626	57	100.00	KOSDAQ		제약	N	N	N	N		N	1370	3	2	0.22	146665171	106092	89.08	1346	1399	1346	1777	957	1367	1382.44	0.88	0	-783	1393	1379	1361	1347	1329	1387	1355	88	410	100	900	1	1	87826844	1203	48.93	2.21	12	0.12	28.00	620.00	1950	20240103	-29.74	1125	20231024	21.78	1950	-29.74	20240103	1283	6.78	20240628	1950	-29.74	20240103	1125	21.78	20231024	3.04	N	074430	100	87 억		774661	N	N	0	N	00	N
43	20240724	150637	57	100.00	KOSDAQ		제약	N	N	N	N		N	1387	20	2	1.46	130603901	94441	79.30	1346	1399	1346	1777	957	1367	1382.92	0.88	0	4960	1393	1379	1361	1347	1329	1387	1355	88	410	100	900	1	1	87826844	1218	49.54	2.24	12	0.11	28.00	620.00	1950	20240103	-28.87	1125	20231024	23.29	1950	-28.87	20240103	1283	8.11	20240628	1950	-28.87	20240103	1125	23.29	20231024	3.04	N	074430	100	87 억		774661	N	N	0	N	00	N
44	20240724	140632	57	100.00	KOSDAQ		제약	N	N	N	N		N	1382	15	2	1.10	118323405	85566	71.84	1346	1399	1346	1777	957	1367	1382.83	0.88	0	7488	1393	1379	1361	1347	1329	1387	1355	88	410	100	900	1	1	87826844	1214	49.36	2.23	12	0.10	28.00	620.00	1950	20240103	-29.13	1125	20231024	22.84	1950	-29.13	20240103	1283	7.72	20240628	1950	-29.13	20240103	1125	22.84	20231024	3.04	N	074430	100	87 억		774661	N	N	0	N	00	N
45	20240724	130638	57	100.00	KOSDAQ		제약	N	N	N	N		N	1392	25	2	1.83	105313170	76170	63.96	1346	1399	1346	1777	957	1367	1382.61	0.88	0	7212	1393	1379	1361	1347	1329	1387	1355	88	410	100	900	1	1	87826844	1223	49.71	2.25	12	0.09	28.00	620.00	1950	20240103	-28.62	1125	20231024	23.73	1950	-28.62	20240103	1283	8.50	20240628	1950	-28.62	20240103	1125	23.73	20231024	3.04	N	074430	100	87 억		774661	N	N	0	N	00	N
46	20240724	120637	57	100.00	KOSDAQ		제약	N	N	N	N		N	1399	32	2	2.34	77826848	56444	47.39	1346	1399	1346	1777	957	1367	1378.83	0.88	0	14007	1393	1379	1361	1347	1329	1387	1355	88	410	100	900	1	1	87826844	1229	49.96	2.26	12	0.06	28.00	620.00	1950	20240103	-28.26	1125	20231024	24.36	1950	-28.26	20240103	1283	9.04	20240628	1950	-28.26	20240103	1125	24.36	20231024	3.04	N	074430	100	87 억		774661	N	N	0	N	00	N
47	20240724	110635	57	100.00	KOSDAQ		제약	N	N	N	N		N	1375	8	2	0.59	24582940	18019	15.13	1346	1378	1346	1777	957	1367	1364.28	0.88	0	2013	1393	1379	1361	1347	1329	1387	1355	88	410	100	900	1	1	87826844	1208	49.11	2.22	12	0.02	28.00	620.00	1950	20240103	-29.49	1125	20231024	22.22	1950	-29.49	20240103	1283	7.17	20240628	1950	-29.49	20240103	1125	22.22	20231024	3.04	N	074430	100	87 억		774661	N	N	0	N	00	N
48	20240724	100638	57	100.00	KOSDAQ		제약	N	N	N	N		N	1371	4	2	0.29	18438886	13536	11.37	1346	1377	1346	1777	957	1367	1362.21	0.88	0	1872	1393	1379	1361	1347	1329	1387	1355	88	410	100	900	1	1	87826844	1204	48.96	2.21	12	0.02	28.00	620.00	1950	20240103	-29.69	1125	20231024	21.87	1950	-29.69	20240103	1283	6.86	20240628	1950	-29.69	20240103	1125	21.87	20231024	3.04	N	074430	100	87 억		774661	N	N	0	N	00	N
49	20240724	090631	57	100.00	KOSDAQ		제약	N	N	N	N		N	1362	-5	5	-0.37	6883977	5101	4.28	1346	1362	1346	1777	957	1367	1349.53	0.88	0	-580	1393	1379	1361	1347	1329	1387	1355	88	410	100	900	1	1	87826844	1196	48.64	2.20	12	0.01	28.00	620.00	1950	20240103	-30.15	1125	20231024	21.07	1950	-30.15	20240103	1283	6.16	20240628	1950	-30.15	20240103	1125	21.07	20231024	3.04	N	074430	100	87 억		774661	N	N	0	N	00	N
50	20240723	160624	57	100.00	KOSDAQ		제약	N	N	N	N		N	1367	13	2	0.96	162036788	119069	137.91	1354	1375	1343	1760	948	1354	1360.86	0.87	0	11860	1380	1366	1348	1334	1316	1374	1342	88	406	100	890	1	1	87826844	1201	48.82	2.20	12	0.14	28.00	620.00	1950	20240103	-29.90	1125	20231024	21.51	1950	-29.90	20240103	1283	6.55	20240628	1950	-29.90	20240103	1125	21.51	20231024	3.05	N	074430	100	87 억		761152	N	N	0	N	00	N
51	20240723	150637	57	100.00	KOSDAQ		제약	N	N	N	N		N	1362	8	2	0.59	155991310	114648	132.79	1354	1375	1343	1760	948	1354	1360.61	0.87	0	12154	1380	1366	1348	1334	1316	1374	1342	88	406	100	890	1	1	87826844	1196	48.64	2.20	12	0.13	28.00	620.00	1950	20240103	-30.15	1125	20231024	21.07	1950	-30.15	20240103	1283	6.16	20240628	1950	-30.15	20240103	1125	21.07	20231024	3.05	N	074430	100	87 억		761152	N	N	0	N	00	N
52	20240723	140626	57	100.00	KOSDAQ		제약	N	N	N	N		N	1362	8	2	0.59	77416181	57044	66.07	1354	1370	1343	1760	948	1354	1357.13	0.87	0	7472	1380	1366	1348	1334	1316	1374	1342	88	406	100	890	1	1	87826844	1196	48.64	2.20	12	0.06	28.00	620.00	1950	20240103	-30.15	1125	20231024	21.07	1950	-30.15	20240103	1283	6.16	20240628	1950	-30.15	20240103	1125	21.07	20231024	3.05	N	074430	100	87 억		761152	N	N	0	N	00	N
53	20240723	130624	57	100.00	KOSDAQ		제약	N	N	N	N		N	1369	15	2	1.11	75716640	55796	64.62	1354	1370	1343	1760	948	1354	1357.03	0.87	0	7484	1380	1366	1348	1334	1316	1374	1342	88	406	100	890	1	1	87826844	1202	48.89	2.21	12	0.06	28.00	620.00	1950	20240103	-29.79	1125	20231024	21.69	1950	-29.79	20240103	1283	6.70	20240628	1950	-29.79	20240103	1125	21.69	20231024	3.05	N	074430	100	87 억		761152	N	N	0	N	00	N
54	20240723	120628	57	100.00	KOSDAQ		제약	N	N	N	N		N	1362	8	2	0.59	55501008	40991	47.48	1354	1364	1343	1760	948	1354	1353.98	0.87	0	10564	1380	1366	1348	1334	1316	1374	1342	88	406	100	890	1	1	87826844	1196	48.64	2.20	12	0.05	28.00	620.00	1950	20240103	-30.15	1125	20231024	21.07	1950	-30.15	20240103	1283	6.16	20240628	1950	-30.15	20240103	1125	21.07	20231024	3.05	N	074430	100	87 억		761152	N	N	0	N	00	N
55	20240723	110631	57	100.00	KOSDAQ		제약	N	N	N	N		N	1360	6	2	0.44	41302358	30556	35.39	1354	1364	1343	1760	948	1354	1351.69	0.87	0	8615	1380	1366	1348	1334	1316	1374	1342	88	406	100	890	1	1	87826844	1194	48.57	2.19	12	0.03	28.00	620.00	1950	20240103	-30.26	1125	20231024	20.89	1950	-30.26	20240103	1283	6.00	20240628	1950	-30.26	20240103	1125	20.89	20231024	3.05	N	074430	100	87 억		761152	N	N	0	N	00	N
56	20240723	100628	57	100.00	KOSDAQ		제약	N	N	N	N		N	1357	3	2	0.22	26991021	20017	23.18	1354	1364	1343	1760	948	1354	1348.40	0.87	0	8776	1380	1366	1348	1334	1316	1374	1342	88	406	100	890	1	1	87826844	1192	48.46	2.19	12	0.02	28.00	620.00	1950	20240103	-30.41	1125	20231024	20.62	1950	-30.41	20240103	1283	5.77	20240628	1950	-30.41	20240103	1125	20.62	20231024	3.05	N	074430	100	87 억		761152	N	N	0	N	00	N
57	20240723	090631	57	100.00	KOSDAQ		제약	N	N	N	N		N	1359	5	2	0.37	5420753	4008	4.64	1354	1362	1345	1760	948	1354	1352.48	0.87	0	195	1380	1366	1348	1334	1316	1374	1342	88	406	100	890	1	1	87826844	1194	48.54	2.19	12	0.00	28.00	620.00	1950	20240103	-30.31	1125	20231024	20.80	1950	-30.31	20240103	1283	5.92	20240628	1950	-30.31	20240103	1125	20.80	20231024	3.05	N	074430	100	87 억		761152	N	N	0	N	00	N
58	20240722	160622	57	100.00	KOSDAQ		제약	N	N	N	N		N	1354	7	2	0.52	116438405	86339	69.56	1330	1362	1330	1751	943	1347	1348.62	0.88	0	-9116	1394	1370	1355	1331	1316	1363	1324	88	404	100	880	1	1	87826844	1189	48.36	2.18	12	0.10	28.00	620.00	1950	20240103	-30.56	1125	20231024	20.36	1950	-30.56	20240103	1283	5.53	20240628	1950	-30.56	20240103	1125	20.36	20231024	3.08	N	074430	100	87 억		769484	N	N	0	N	00	N
59	20240722	150627	57	100.00	KOSDAQ		제약	N	N	N	N		N	1362	15	2	1.11	105861872	78531	63.27	1330	1362	1330	1751	943	1347	1348.03	0.88	0	-8432	1394	1370	1355	1331	1316	1363	1324	88	404	100	880	1	1	87826844	1196	48.64	2.20	12	0.09	28.00	620.00	1950	20240103	-30.15	1125	20231024	21.07	1950	-30.15	20240103	1283	6.16	20240628	1950	-30.15	20240103	1125	21.07	20231024	3.08	N	074430	100	87 억		769484	N	N	0	N	00	N
60	20240722	140628	57	100.00	KOSDAQ		제약	N	N	N	N		N	1355	8	2	0.59	91938366	68278	55.01	1330	1359	1330	1751	943	1347	1346.53	0.88	0	-5393	1394	1370	1355	1331	1316	1363	1324	88	404	100	880	1	1	87826844	1190	48.39	2.19	12	0.08	28.00	620.00	1950	20240103	-30.51	1125	20231024	20.44	1950	-30.51	20240103	1283	5.61	20240628	1950	-30.51	20240103	1125	20.44	20231024	3.08	N	074430	100	87 억		769484	N	N	0	N	00	N
61	20240722	130626	57	100.00	KOSDAQ		제약	N	N	N	N		N	1350	3	2	0.22	85139594	63253	50.96	1330	1359	1330	1751	943	1347	1346.02	0.88	0	-3467	1394	1370	1355	1331	1316	1363	1324	88	404	100	880	1	1	87826844	1186	48.21	2.18	12	0.07	28.00	620.00	1950	20240103	-30.77	1125	20231024	20.00	1950	-30.77	20240103	1283	5.22	20240628	1950	-30.77	20240103	1125	20.00	20231024	3.08	N	074430	100	87 억		769484	N	N	0	N	00	N
62	20240722	120626	57	100.00	KOSDAQ		제약	N	N	N	N		N	1357	10	2	0.74	84543841	62812	50.61	1330	1359	1330	1751	943	1347	1345.98	0.88	0	-3224	1394	1370	1355	1331	1316	1363	1324	88	404	100	880	1	1	87826844	1192	48.46	2.19	12	0.07	28.00	620.00	1950	20240103	-30.41	1125	20231024	20.62	1950	-30.41	20240103	1283	5.77	20240628	1950	-30.41	20240103	1125	20.62	20231024	3.08	N	074430	100	87 억		769484	N	N	0	N	00	N
63	20240722	110623	57	100.00	KOSDAQ		제약	N	N	N	N		N	1353	6	2	0.45	65052417	48434	39.02	1330	1354	1330	1751	943	1347	1343.11	0.88	0	-1028	1394	1370	1355	1331	1316	1363	1324	88	404	100	880	1	1	87826844	1188	48.32	2.18	12	0.06	28.00	620.00	1950	20240103	-30.62	1125	20231024	20.27	1950	-30.62	20240103	1283	5.46	20240628	1950	-30.62	20240103	1125	20.27	20231024	3.08	N	074430	100	87 억		769484	N	N	0	N	00	N
64	20240722	100626	57	100.00	KOSDAQ		제약	N	N	N	N		N	1334	-13	5	-0.97	41854143	31194	25.13	1330	1351	1330	1751	943	1347	1341.74	0.88	0	2357	1394	1370	1355	1331	1316	1363	1324	88	404	100	880	1	1	87826844	1172	47.64	2.15	12	0.04	28.00	620.00	1950	20240103	-31.59	1125	20231024	18.58	1950	-31.59	20240103	1283	3.98	20240628	1950	-31.59	20240103	1125	18.58	20231024	3.08	N	074430	100	87 억		769484	N	N	0	N	00	N
65	20240722	090626	57	100.00	KOSDAQ		제약	N	N	N	N		N	1342	-5	5	-0.37	6431080	4826	3.89	1330	1347	1330	1751	943	1347	1332.59	0.88	0	-9	1394	1370	1355	1331	1316	1363	1324	88	404	100	880	1	1	87826844	1179	47.93	2.16	12	0.01	28.00	620.00	1950	20240103	-31.18	1125	20231024	19.29	1950	-31.18	20240103	1283	4.60	20240628	1950	-31.18	20240103	1125	19.29	20231024	3.08	N	074430	100	87 억		769484	N	N	0	N	00	N
66	20240719	160611	57	100.00	KOSDAQ		제약	N	N	N	N		N	1347	-23	5	-1.68	168430396	124119	95.82	1368	1379	1340	1781	959	1370	1357.01	0.86	0	8374	1397	1383	1356	1342	1315	1390	1349	88	411	100	900	1	1	87826844	1183	48.11	2.17	12	0.14	28.00	620.00	1950	20240103	-30.92	1125	20231024	19.73	1950	-30.92	20240103	1283	4.99	20240628	1950	-30.92	20240103	1125	19.73	20231024	3.07	N	074430	100	87 억		757340	N	N	0	N	00	N
67	20240719	150617	57	100.00	KOSDAQ		제약	N	N	N	N		N	1349	-21	5	-1.53	149027990	109736	84.72	1368	1379	1340	1781	959	1370	1358.06	0.86	0	8579	1397	1383	1356	1342	1315	1390	1349	88	411	100	900	1	1	87826844	1185	48.18	2.18	12	0.12	28.00	620.00	1950	20240103	-30.82	1125	20231024	19.91	1950	-30.82	20240103	1283	5.14	20240628	1950	-30.82	20240103	1125	19.91	20231024	3.07	N	074430	100	87 억		757340	N	N	0	N	00	N
68	20240719	140621	57	100.00	KOSDAQ		제약	N	N	N	N		N	1355	-15	5	-1.09	130114253	95729	73.90	1368	1379	1340	1781	959	1370	1359.19	0.86	0	4403	1397	1383	1356	1342	1315	1390	1349	88	411	100	900	1	1	87826844	1190	48.39	2.19	12	0.11	28.00	620.00	1950	20240103	-30.51	1125	20231024	20.44	1950	-30.51	20240103	1283	5.61	20240628	1950	-30.51	20240103	1125	20.44	20231024	3.07	N	074430	100	87 억		757340	N	N	0	N	00	N
69	20240719	130613	57	100.00	KOSDAQ		제약	N	N	N	N		N	1375	5	2	0.36	78962147	57988	44.77	1368	1379	1346	1781	959	1370	1361.70	0.86	0	-9442	1397	1383	1356	1342	1315	1390	1349	88	411	100	900	1	1	87826844	1208	49.11	2.22	12	0.07	28.00	620.00	1950	20240103	-29.49	1125	20231024	22.22	1950	-29.49	20240103	1283	7.17	20240628	1950	-29.49	20240103	1125	22.22	20231024	3.07	N	074430	100	87 억		757340	N	N	0	N	00	N
70	20240719	120613	57	100.00	KOSDAQ		제약	N	N	N	N		N	1376	6	2	0.44	74001113	54378	41.98	1368	1379	1346	1781	959	1370	1360.86	0.86	0	-9435	1397	1383	1356	1342	1315	1390	1349	88	411	100	900	1	1	87826844	1208	49.14	2.22	12	0.06	28.00	620.00	1950	20240103	-29.44	1125	20231024	22.31	1950	-29.44	20240103	1283	7.25	20240628	1950	-29.44	20240103	1125	22.31	20231024	3.07	N	074430	100	87 억		757340	N	N	0	N	00	N
71	20240719	110617	57	100.00	KOSDAQ		제약	N	N	N	N		N	1370	0	3	0.00	57759973	42526	32.83	1368	1371	1346	1781	959	1370	1358.23	0.86	0	-7701	1397	1383	1356	1342	1315	1390	1349	88	411	100	900	1	1	87826844	1203	48.93	2.21	12	0.05	28.00	620.00	1950	20240103	-29.74	1125	20231024	21.78	1950	-29.74	20240103	1283	6.78	20240628	1950	-29.74	20240103	1125	21.78	20231024	3.07	N	074430	100	87 억		757340	N	N	0	N	00	N
72	20240719	100525	57	100.00	KOSDAQ		제약	N	N	N	N		N	1361	-9	5	-0.66	23739872	17516	13.52	1368	1369	1346	1781	959	1370	1355.32	0.86	0	-3451	1397	1383	1356	1342	1315	1390	1349	88	411	100	900	1	1	87826844	1195	48.61	2.20	12	0.02	28.00	620.00	1950	20240103	-30.21	1125	20231024	20.98	1950	-30.21	20240103	1283	6.08	20240628	1950	-30.21	20240103	1125	20.98	20231024	3.07	N	074430	100	87 억		757340	N	N	0	N	00	N
73	20240719	090626	57	100.00	KOSDAQ		제약	N	N	N	N		N	1357	-13	5	-0.95	10568596	7785	6.01	1368	1368	1355	1781	959	1370	1357.56	0.86	0	-1195	1397	1383	1356	1342	1315	1390	1349	88	411	100	900	1	1	87826844	1192	48.46	2.19	12	0.01	28.00	620.00	1950	20240103	-30.41	1125	20231024	20.62	1950	-30.41	20240103	1283	5.77	20240628	1950	-30.41	20240103	1125	20.62	20231024	3.07	N	074430	100	87 억		757340	N	N	0	N	00	N
74	20240718	160605	57	100.00	KOSDAQ		제약	N	N	N	N		N	1370	12	2	0.88	172634557	128524	111.08	1358	1370	1329	1765	951	1358	1343.12	0.88	0	-16114	1382	1370	1357	1345	1332	1363	1338	88	407	100	890	1	1	87826844	1203	48.93	2.21	12	0.15	28.00	620.00	1950	20240103	-29.74	1125	20231024	21.78	1950	-29.74	20240103	1283	6.78	20240628	1950	-29.74	20240103	1125	21.78	20231024	3.05	N	074430	100	87 억		772846	N	N	0	N	00	N
75	20240718	150614	57	100.00	KOSDAQ		제약	N	N	N	N		N	1339	-19	5	-1.40	119550975	89257	77.14	1358	1358	1329	1765	951	1358	1339.40	0.88	0	-15461	1382	1370	1357	1345	1332	1363	1338	88	407	100	890	1	1	87826844	1176	47.82	2.16	12	0.10	28.00	620.00	1950	20240103	-31.33	1125	20231024	19.02	1950	-31.33	20240103	1283	4.36	20240628	1950	-31.33	20240103	1125	19.02	20231024	3.05	N	074430	100	87 억		772846	N	N	0	N	00	N
76	20240718	140609	57	100.00	KOSDAQ		제약	N	N	N	N		N	1337	-21	5	-1.55	108563360	81045	70.05	1358	1358	1330	1765	951	1358	1339.54	0.88	0	-13681	1382	1370	1357	1345	1332	1363	1338	88	407	100	890	1	1	87826844	1174	47.75	2.16	12	0.09	28.00	620.00	1950	20240103	-31.44	1125	20231024	18.84	1950	-31.44	20240103	1283	4.21	20240628	1950	-31.44	20240103	1125	18.84	20231024	3.05	N	074430	100	87 억		772846	N	N	0	N	00	N
77	20240718	130609	57	100.00	KOSDAQ		제약	N	N	N	N		N	1333	-25	5	-1.84	80369405	59880	51.75	1358	1358	1333	1765	951	1358	1342.17	0.88	0	-14268	1382	1370	1357	1345	1332	1363	1338	88	407	100	890	1	1	87826844	1171	47.61	2.15	12	0.07	28.00	620.00	1950	20240103	-31.64	1125	20231024	18.49	1950	-31.64	20240103	1283	3.90	20240628	1950	-31.64	20240103	1125	18.49	20231024	3.05	N	074430	100	87 억		772846	N	N	0	N	00	N
78	20240718	120610	57	100.00	KOSDAQ		제약	N	N	N	N		N	1337	-21	5	-1.55	65877598	49040	42.38	1358	1358	1337	1765	951	1358	1343.34	0.88	0	-14268	1382	1370	1357	1345	1332	1363	1338	88	407	100	890	1	1	87826844	1174	47.75	2.16	12	0.06	28.00	620.00	1950	20240103	-31.44	1125	20231024	18.84	1950	-31.44	20240103	1283	4.21	20240628	1950	-31.44	20240103	1125	18.84	20231024	3.05	N	074430	100	87 억		772846	N	N	0	N	00	N
79	20240718	110613	57	100.00	KOSDAQ		제약	N	N	N	N		N	1347	-11	5	-0.81	46115571	34294	29.64	1358	1358	1343	1765	951	1358	1344.71	0.88	0	-6832	1382	1370	1357	1345	1332	1363	1338	88	407	100	890	1	1	87826844	1183	48.11	2.17	12	0.04	28.00	620.00	1950	20240103	-30.92	1125	20231024	19.73	1950	-30.92	20240103	1283	4.99	20240628	1950	-30.92	20240103	1125	19.73	20231024	3.05	N	074430	100	87 억		772846	N	N	0	N	00	N
80	20240718	100616	57	100.00	KOSDAQ		제약	N	N	N	N		N	1351	-7	5	-0.52	40222298	29911	25.85	1358	1358	1343	1765	951	1358	1344.73	0.88	0	-4617	1382	1370	1357	1345	1332	1363	1338	88	407	100	890	1	1	87826844	1187	48.25	2.18	12	0.03	28.00	620.00	1950	20240103	-30.72	1125	20231024	20.09	1950	-30.72	20240103	1283	5.30	20240628	1950	-30.72	20240103	1125	20.09	20231024	3.05	N	074430	100	87 억		772846	N	N	0	N	00	N
81	20240718	090615	57	100.00	KOSDAQ		제약	N	N	N	N		N	1350	-8	5	-0.59	350207	259	0.22	1358	1358	1348	1765	951	1358	1352.15	0.88	0	-150	1382	1370	1357	1345	1332	1363	1338	88	407	100	890	1	1	87826844	1186	48.21	2.18	12	0.00	28.00	620.00	1950	20240103	-30.77	1125	20231024	20.00	1950	-30.77	20240103	1283	5.22	20240628	1950	-30.77	20240103	1125	20.00	20231024	3.05	N	074430	100	87 억		772846	N	N	0	N	00	N
82	20240717	160639	57	100.00	KOSDAQ		제약	N	N	N	N		N	1358	-2	5	-0.15	155171821	114644	85.18	1369	1369	1344	1768	952	1360	1353.50	0.90	0	-20936	1394	1377	1368	1351	1342	1372	1346	88	408	100	890	1	1	87826844	1193	48.50	2.19	12	0.13	28.00	620.00	1950	20240103	-30.36	1125	20231024	20.71	1950	-30.36	20240103	1283	5.85	20240628	1950	-30.36	20240103	1125	20.71	20231024	3.04	N	074430	100	87 억		793782	N	N	0	N	00	N
83	20240717	150643	57	100.00	KOSDAQ		제약	N	N	N	N		N	1358	-2	5	-0.15	141347646	104462	77.61	1369	1369	1344	1768	952	1360	1353.10	0.90	0	-17953	1394	1377	1368	1351	1342	1372	1346	88	408	100	890	1	1	87826844	1193	48.50	2.19	12	0.12	28.00	620.00	1950	20240103	-30.36	1125	20231024	20.71	1950	-30.36	20240103	1283	5.85	20240628	1950	-30.36	20240103	1125	20.71	20231024	3.04	N	074430	100	87 억		793782	N	N	0	N	00	N
84	20240717	140640	57	100.00	KOSDAQ		제약	N	N	N	N		N	1352	-8	5	-0.59	80981089	59775	44.41	1369	1369	1349	1768	952	1360	1354.77	0.90	0	-16195	1394	1377	1368	1351	1342	1372	1346	88	408	100	890	1	1	87826844	1187	48.29	2.18	12	0.07	28.00	620.00	1950	20240103	-30.67	1125	20231024	20.18	1950	-30.67	20240103	1283	5.38	20240628	1950	-30.67	20240103	1125	20.18	20231024	3.04	N	074430	100	87 억		793782	N	N	0	N	00	N
85	20240717	130639	57	100.00	KOSDAQ		제약	N	N	N	N		N	1353	-7	5	-0.51	67616995	49892	37.07	1369	1369	1350	1768	952	1360	1355.27	0.90	0	-13268	1394	1377	1368	1351	1342	1372	1346	88	408	100	890	1	1	87826844	1188	48.32	2.18	12	0.06	28.00	620.00	1950	20240103	-30.62	1125	20231024	20.27	1950	-30.62	20240103	1283	5.46	20240628	1950	-30.62	20240103	1125	20.27	20231024	3.04	N	074430	100	87 억		793782	N	N	0	N	00	N
86	20240717	120640	57	100.00	KOSDAQ		제약	N	N	N	N		N	1359	-1	5	-0.07	44725200	32966	24.49	1369	1369	1350	1768	952	1360	1356.71	0.90	0	-12256	1394	1377	1368	1351	1342	1372	1346	88	408	100	890	1	1	87826844	1194	48.54	2.19	12	0.04	28.00	620.00	1950	20240103	-30.31	1125	20231024	20.80	1950	-30.31	20240103	1283	5.92	20240628	1950	-30.31	20240103	1125	20.80	20231024	3.04	N	074430	100	87 억		793782	N	N	0	N	00	N
87	20240717	110640	57	100.00	KOSDAQ		제약	N	N	N	N		N	1362	2	2	0.15	41304965	30451	22.62	1369	1369	1350	1768	952	1360	1356.44	0.90	0	-9897	1394	1377	1368	1351	1342	1372	1346	88	408	100	890	1	1	87826844	1196	48.64	2.20	12	0.03	28.00	620.00	1950	20240103	-30.15	1125	20231024	21.07	1950	-30.15	20240103	1283	6.16	20240628	1950	-30.15	20240103	1125	21.07	20231024	3.04	N	074430	100	87 억		793782	N	N	0	N	00	N
88	20240717	100639	57	100.00	KOSDAQ		제약	N	N	N	N		N	1364	4	2	0.29	14348468	10538	7.83	1369	1369	1356	1768	952	1360	1361.59	0.90	0	777	1394	1377	1368	1351	1342	1372	1346	88	408	100	890	1	1	87826844	1198	48.71	2.20	12	0.01	28.00	620.00	1950	20240103	-30.05	1125	20231024	21.24	1950	-30.05	20240103	1283	6.31	20240628	1950	-30.05	20240103	1125	21.24	20231024	3.04	N	074430	100	87 억		793782	N	N	0	N	00	N
89	20240717	090526	57	100.00	KOSDAQ		제약	N	N	N	N		N	1362	2	2	0.15	683731	502	0.37	1369	1369	1362	1768	952	1360	1362.01	0.90	0	-501	1394	1377	1368	1351	1342	1372	1346	88	408	100	890	1	1	87826844	1196	48.64	2.20	12	0.00	28.00	620.00	1950	20240103	-30.15	1125	20231024	21.07	1950	-30.15	20240103	1283	6.16	20240628	1950	-30.15	20240103	1125	21.07	20231024	3.04	N	074430	100	87 억		793782	N	N	0	N	00	N
90	20240716	160641	57	100.00	KOSDAQ		제약	N	N	N	N		N	1360	-25	5	-1.81	183638161	134595	49.96	1385	1385	1359	1800	970	1385	1364.39	0.95	0	-39184	1440	1412	1381	1353	1322	1426	1367	88	415	100	910	1	1	87826844	1194	48.57	2.19	12	0.15	28.00	620.00	1950	20240103	-30.26	1125	20231024	20.89	1950	-30.26	20240103	1283	6.00	20240628	1950	-30.26	20240103	1125	20.89	20231024	3.05	N	074430	100	87 억		831810	N	N	0	N	00	N
91	20240716	150647	57	100.00	KOSDAQ		제약	N	N	N	N		N	1363	-22	5	-1.59	172171244	126170	46.83	1385	1385	1359	1800	970	1385	1364.60	0.95	0	-38821	1440	1412	1381	1353	1322	1426	1367	88	415	100	910	1	1	87826844	1197	48.68	2.20	12	0.14	28.00	620.00	1950	20240103	-30.10	1125	20231024	21.16	1950	-30.10	20240103	1283	6.24	20240628	1950	-30.10	20240103	1125	21.16	20231024	3.05	N	074430	100	87 억		831810	N	N	0	N	00	N
92	20240716	140645	57	100.00	KOSDAQ		제약	N	N	N	N		N	1363	-22	5	-1.59	152825026	112005	41.58	1385	1385	1359	1800	970	1385	1364.45	0.95	0	-35890	1440	1412	1381	1353	1322	1426	1367	88	415	100	910	1	1	87826844	1197	48.68	2.20	12	0.13	28.00	620.00	1950	20240103	-30.10	1125	20231024	21.16	1950	-30.10	20240103	1283	6.24	20240628	1950	-30.10	20240103	1125	21.16	20231024	3.05	N	074430	100	87 억		831810	N	N	0	N	00	N
93	20240716	130646	57	100.00	KOSDAQ		제약	N	N	N	N		N	1360	-25	5	-1.81	133242150	97604	36.23	1385	1385	1359	1800	970	1385	1365.13	0.95	0	-27951	1440	1412	1381	1353	1322	1426	1367	88	415	100	910	1	1	87826844	1194	48.57	2.19	12	0.11	28.00	620.00	1950	20240103	-30.26	1125	20231024	20.89	1950	-30.26	20240103	1283	6.00	20240628	1950	-30.26	20240103	1125	20.89	20231024	3.05	N	074430	100	87 억		831810	N	N	0	N	00	N
94	20240716	120643	57	100.00	KOSDAQ		제약	N	N	N	N		N	1366	-19	5	-1.37	119726197	87680	32.55	1385	1385	1359	1800	970	1385	1365.49	0.95	0	-21518	1440	1412	1381	1353	1322	1426	1367	88	415	100	910	1	1	87826844	1200	48.79	2.20	12	0.10	28.00	620.00	1950	20240103	-29.95	1125	20231024	21.42	1950	-29.95	20240103	1283	6.47	20240628	1950	-29.95	20240103	1125	21.42	20231024	3.05	N	074430	100	87 억		831810	N	N	0	N	00	N
95	20240716	110644	57	100.00	KOSDAQ		제약	N	N	N	N		N	1362	-23	5	-1.66	116083712	85012	31.56	1385	1385	1359	1800	970	1385	1365.50	0.95	0	-20601	1440	1412	1381	1353	1322	1426	1367	88	415	100	910	1	1	87826844	1196	48.64	2.20	12	0.10	28.00	620.00	1950	20240103	-30.15	1125	20231024	21.07	1950	-30.15	20240103	1283	6.16	20240628	1950	-30.15	20240103	1125	21.07	20231024	3.05	N	074430	100	87 억		831810	N	N	0	N	00	N
96	20240716	100645	57	100.00	KOSDAQ		제약	N	N	N	N		N	1370	-15	5	-1.08	76746990	56102	20.83	1385	1385	1365	1800	970	1385	1367.99	0.95	0	-2511	1440	1412	1381	1353	1322	1426	1367	88	415	100	910	1	1	87826844	1203	48.93	2.21	12	0.06	28.00	620.00	1950	20240103	-29.74	1125	20231024	21.78	1950	-29.74	20240103	1283	6.78	20240628	1950	-29.74	20240103	1125	21.78	20231024	3.05	N	074430	100	87 억		831810	N	N	0	N	00	N
97	20240716	090642	57	100.00	KOSDAQ		제약	N	N	N	N		N	1384	-1	5	-0.07	1107152	800	0.30	1385	1385	1382	1800	970	1385	1383.94	0.95	0	50	1440	1412	1381	1353	1322	1426	1367	88	415	100	910	1	1	87826844	1216	49.43	2.23	12	0.00	28.00	620.00	1950	20240103	-29.03	1125	20231024	23.02	1950	-29.03	20240103	1283	7.87	20240628	1950	-29.03	20240103	1125	23.02	20231024	3.05	N	074430	100	87 억		831810	N	N	0	N	00	N
98	20240715	160633	57	100.00	KOSDAQ		제약	N	N	N	N		N	1385	9	2	0.65	370152446	268422	215.16	1367	1409	1350	1788	964	1376	1378.99	0.91	0	23861	1409	1392	1382	1365	1355	1387	1360	88	412	100	900	1	1	87826844	1216	49.46	2.23	12	0.31	28.00	620.00	1950	20240103	-28.97	1125	20231024	23.11	1950	-28.97	20240103	1283	7.95	20240628	1950	-28.97	20240103	1125	23.11	20231024	3.10	N	074430	100	87 억		803182	N	N	0	N	00	N
99	20240715	150638	57	100.00	KOSDAQ		제약	N	N	N	N		N	1390	14	2	1.02	341825524	247998	198.79	1367	1409	1350	1788	964	1376	1378.34	0.91	0	19896	1409	1392	1382	1365	1355	1387	1360	88	412	100	900	1	1	87826844	1221	49.64	2.24	12	0.28	28.00	620.00	1950	20240103	-28.72	1125	20231024	23.56	1950	-28.72	20240103	1283	8.34	20240628	1950	-28.72	20240103	1125	23.56	20231024	3.10	N	074430	100	87 억		803182	N	N	0	N	00	N
100	20240715	140637	57	100.00	KOSDAQ		제약	N	N	N	N		N	1398	22	2	1.60	309697936	224957	180.32	1367	1409	1350	1788	964	1376	1376.70	0.91	0	18135	1409	1392	1382	1365	1355	1387	1360	88	412	100	900	1	1	87826844	1228	49.93	2.25	12	0.26	28.00	620.00	1950	20240103	-28.31	1125	20231024	24.27	1950	-28.31	20240103	1283	8.96	20240628	1950	-28.31	20240103	1125	24.27	20231024	3.10	N	074430	100	87 억		803182	N	N	0	N	00	N
101	20240715	130638	57	100.00	KOSDAQ		제약	N	N	N	N		N	1365	-11	5	-0.80	129860362	95366	76.44	1367	1384	1350	1788	964	1376	1361.71	0.91	0	-13613	1409	1392	1382	1365	1355	1387	1360	88	412	100	900	1	1	87826844	1199	48.75	2.20	12	0.11	28.00	620.00	1950	20240103	-30.00	1125	20231024	21.33	1950	-30.00	20240103	1283	6.39	20240628	1950	-30.00	20240103	1125	21.33	20231024	3.10	N	074430	100	87 억		803182	N	N	0	N	00	N
102	20240715	120637	57	100.00	KOSDAQ		제약	N	N	N	N		N	1358	-18	5	-1.31	118239101	86812	69.59	1367	1384	1350	1788	964	1376	1362.01	0.91	0	-10830	1409	1392	1382	1365	1355	1387	1360	88	412	100	900	1	1	87826844	1193	48.50	2.19	12	0.10	28.00	620.00	1950	20240103	-30.36	1125	20231024	20.71	1950	-30.36	20240103	1283	5.85	20240628	1950	-30.36	20240103	1125	20.71	20231024	3.10	N	074430	100	87 억		803182	N	N	0	N	00	N
103	20240715	110637	57	100.00	KOSDAQ		제약	N	N	N	N		N	1359	-17	5	-1.24	74246325	54317	43.54	1367	1384	1359	1788	964	1376	1366.91	0.91	0	-6461	1409	1392	1382	1365	1355	1387	1360	88	412	100	900	1	1	87826844	1194	48.54	2.19	12	0.06	28.00	620.00	1950	20240103	-30.31	1125	20231024	20.80	1950	-30.31	20240103	1283	5.92	20240628	1950	-30.31	20240103	1125	20.80	20231024	3.10	N	074430	100	87 억		803182	N	N	0	N	00	N
104	20240715	100637	57	100.00	KOSDAQ		제약	N	N	N	N		N	1370	-6	5	-0.44	47938387	34991	28.05	1367	1384	1366	1788	964	1376	1370.02	0.91	0	-8366	1409	1392	1382	1365	1355	1387	1360	88	412	100	900	1	1	87826844	1203	48.93	2.21	12	0.04	28.00	620.00	1950	20240103	-29.74	1125	20231024	21.78	1950	-29.74	20240103	1283	6.78	20240628	1950	-29.74	20240103	1125	21.78	20231024	3.10	N	074430	100	87 억		803182	N	N	0	N	00	N
105	20240715	090637	57	100.00	KOSDAQ		제약	N	N	N	N		N	1374	-2	5	-0.15	5334602	3902	3.13	1367	1376	1367	1788	964	1376	1367.15	0.91	0	750	1409	1392	1382	1365	1355	1387	1360	88	412	100	900	1	1	87826844	1207	49.07	2.22	12	0.00	28.00	620.00	1950	20240103	-29.54	1125	20231024	22.13	1950	-29.54	20240103	1283	7.09	20240628	1950	-29.54	20240103	1125	22.13	20231024	3.10	N	074430	100	87 억		803182	N	N	0	N	00	N
106	20240712	160631	57	100.00	KOSDAQ		제약	N	N	N	N		N	1376	-3	5	-0.22	166256844	120575	92.51	1379	1399	1372	1792	966	1379	1378.88	0.91	0	-3349	1417	1397	1388	1368	1359	1393	1364	88	413	100	910	1	1	87826844	1208	49.14	2.22	12	0.14	28.00	620.00	1950	20240103	-29.44	1125	20231024	22.31	1950	-29.44	20240103	1283	7.25	20240628	1950	-29.44	20240103	1125	22.31	20231024	3.11	N	074430	100	87 억		803510	N	N	0	N	00	N
107	20240712	150636	57	100.00	KOSDAQ		제약	N	N	N	N		N	1375	-4	5	-0.29	153779564	111507	85.55	1379	1399	1372	1792	966	1379	1379.10	0.91	0	-5483	1417	1397	1388	1368	1359	1393	1364	88	413	100	910	1	1	87826844	1208	49.11	2.22	12	0.13	28.00	620.00	1950	20240103	-29.49	1125	20231024	22.22	1950	-29.49	20240103	1283	7.17	20240628	1950	-29.49	20240103	1125	22.22	20231024	3.11	N	074430	100	87 억		803510	N	N	0	N	00	N
108	20240712	140639	57	100.00	KOSDAQ		제약	N	N	N	N		N	1379	0	3	0.00	128065805	92832	71.22	1379	1399	1372	1792	966	1379	1379.54	0.91	0	-4337	1417	1397	1388	1368	1359	1393	1364	88	413	100	910	1	1	87826844	1211	49.25	2.22	12	0.11	28.00	620.00	1950	20240103	-29.28	1125	20231024	22.58	1950	-29.28	20240103	1283	7.48	20240628	1950	-29.28	20240103	1125	22.58	20231024	3.11	N	074430	100	87 억		803510	N	N	0	N	00	N
109	20240712	130634	57	100.00	KOSDAQ		제약	N	N	N	N		N	1384	5	2	0.36	113699170	82428	63.24	1379	1399	1372	1792	966	1379	1379.38	0.91	0	5262	1417	1397	1388	1368	1359	1393	1364	88	413	100	910	1	1	87826844	1216	49.43	2.23	12	0.09	28.00	620.00	1950	20240103	-29.03	1125	20231024	23.02	1950	-29.03	20240103	1283	7.87	20240628	1950	-29.03	20240103	1125	23.02	20231024	3.11	N	074430	100	87 억		803510	N	N	0	N	00	N
110	20240712	120635	57	100.00	KOSDAQ		제약	N	N	N	N		N	1383	4	2	0.29	109680360	79521	61.01	1379	1399	1372	1792	966	1379	1379.26	0.91	0	7943	1417	1397	1388	1368	1359	1393	1364	88	413	100	910	1	1	87826844	1215	49.39	2.23	12	0.09	28.00	620.00	1950	20240103	-29.08	1125	20231024	22.93	1950	-29.08	20240103	1283	7.79	20240628	1950	-29.08	20240103	1125	22.93	20231024	3.11	N	074430	100	87 억		803510	N	N	0	N	00	N
111	20240712	110632	57	100.00	KOSDAQ		제약	N	N	N	N		N	1375	-4	5	-0.29	64264043	46757	35.87	1379	1385	1372	1792	966	1379	1374.43	0.91	0	13501	1417	1397	1388	1368	1359	1393	1364	88	413	100	910	1	1	87826844	1208	49.11	2.22	12	0.05	28.00	620.00	1950	20240103	-29.49	1125	20231024	22.22	1950	-29.49	20240103	1283	7.17	20240628	1950	-29.49	20240103	1125	22.22	20231024	3.11	N	074430	100	87 억		803510	N	N	0	N	00	N
112	20240712	100635	57	100.00	KOSDAQ		제약	N	N	N	N		N	1380	1	2	0.07	28721289	20868	16.01	1379	1385	1372	1792	966	1379	1376.33	0.91	0	2299	1417	1397	1388	1368	1359	1393	1364	88	413	100	910	1	1	87826844	1212	49.29	2.23	12	0.02	28.00	620.00	1950	20240103	-29.23	1125	20231024	22.67	1950	-29.23	20240103	1283	7.56	20240628	1950	-29.23	20240103	1125	22.67	20231024	3.11	N	074430	100	87 억		803510	N	N	0	N	00	N
113	20240712	090631	57	100.00	KOSDAQ		제약	N	N	N	N		N	1377	-2	5	-0.15	5586163	4051	3.11	1379	1379	1377	1792	966	1379	1378.96	0.91	0	322	1417	1397	1388	1368	1359	1393	1364	88	413	100	910	1	1	87826844	1209	49.18	2.22	12	0.00	28.00	620.00	1950	20240103	-29.38	1125	20231024	22.40	1950	-29.38	20240103	1283	7.33	20240628	1950	-29.38	20240103	1125	22.40	20231024	3.11	N	074430	100	87 억		803510	N	N	0	N	00	N
114	20240711	160629	57	100.00	KOSDAQ		제약	N	N	N	N		N	1379	-29	5	-2.06	180192845	129466	67.04	1404	1408	1379	1830	986	1408	1391.87	0.94	0	-24899	1436	1422	1400	1386	1364	1429	1393	88	422	100	920	1	1	87826844	1211	49.25	2.22	12	0.15	28.00	620.00	1950	20240103	-29.28	1125	20231024	22.58	1950	-29.28	20240103	1283	7.48	20240628	1950	-29.28	20240103	1125	22.58	20231024	3.12	N	074430	100	87 억		827840	N	N	0	N	00	N
115	20240711	150635	57	100.00	KOSDAQ		제약	N	N	N	N		N	1386	-22	5	-1.56	146944993	105385	54.57	1404	1408	1384	1830	986	1408	1394.36	0.94	0	-21029	1436	1422	1400	1386	1364	1429	1393	88	422	100	920	1	1	87826844	1217	49.50	2.24	12	0.12	28.00	620.00	1950	20240103	-28.92	1125	20231024	23.20	1950	-28.92	20240103	1283	8.03	20240628	1950	-28.92	20240103	1125	23.20	20231024	3.12	N	074430	100	87 억		827840	N	N	0	N	00	N
116	20240711	140634	57	100.00	KOSDAQ		제약	N	N	N	N		N	1395	-13	5	-0.92	129817715	93084	48.20	1404	1408	1384	1830	986	1408	1394.63	0.94	0	-15946	1436	1422	1400	1386	1364	1429	1393	88	422	100	920	1	1	87826844	1225	49.82	2.25	12	0.11	28.00	620.00	1950	20240103	-28.46	1125	20231024	24.00	1950	-28.46	20240103	1283	8.73	20240628	1950	-28.46	20240103	1125	24.00	20231024	3.12	N	074430	100	87 억		827840	N	N	0	N	00	N
117	20240711	130632	57	100.00	KOSDAQ		제약	N	N	N	N		N	1392	-16	5	-1.14	113961683	81671	42.29	1404	1408	1385	1830	986	1408	1395.38	0.94	0	-16862	1436	1422	1400	1386	1364	1429	1393	88	422	100	920	1	1	87826844	1223	49.71	2.25	12	0.09	28.00	620.00	1950	20240103	-28.62	1125	20231024	23.73	1950	-28.62	20240103	1283	8.50	20240628	1950	-28.62	20240103	1125	23.73	20231024	3.12	N	074430	100	87 억		827840	N	N	0	N	00	N
118	20240711	120632	57	100.00	KOSDAQ		제약	N	N	N	N		N	1394	-14	5	-0.99	94209441	67454	34.93	1404	1408	1387	1830	986	1408	1396.65	0.94	0	-14931	1436	1422	1400	1386	1364	1429	1393	88	422	100	920	1	1	87826844	1224	49.79	2.25	12	0.08	28.00	620.00	1950	20240103	-28.51	1125	20231024	23.91	1950	-28.51	20240103	1283	8.65	20240628	1950	-28.51	20240103	1125	23.91	20231024	3.12	N	074430	100	87 억		827840	N	N	0	N	00	N
119	20240711	110631	57	100.00	KOSDAQ		제약	N	N	N	N		N	1389	-19	5	-1.35	72723628	51992	26.92	1404	1408	1388	1830	986	1408	1398.75	0.94	0	-12898	1436	1422	1400	1386	1364	1429	1393	88	422	100	920	1	1	87826844	1220	49.61	2.24	12	0.06	28.00	620.00	1950	20240103	-28.77	1125	20231024	23.47	1950	-28.77	20240103	1283	8.26	20240628	1950	-28.77	20240103	1125	23.47	20231024	3.12	N	074430	100	87 억		827840	N	N	0	N	00	N
120	20240711	100631	57	100.00	KOSDAQ		제약	N	N	N	N		N	1404	-4	5	-0.28	49939324	35634	18.45	1404	1408	1392	1830	986	1408	1401.45	0.94	0	-12387	1436	1422	1400	1386	1364	1429	1393	88	422	100	920	1	1	87826844	1233	50.14	2.26	12	0.04	28.00	620.00	1950	20240103	-28.00	1125	20231024	24.80	1950	-28.00	20240103	1283	9.43	20240628	1950	-28.00	20240103	1125	24.80	20231024	3.12	N	074430	100	87 억		827840	N	N	0	N	00	N
121	20240711	090629	57	100.00	KOSDAQ		제약	N	N	N	N		N	1401	-7	5	-0.50	21674628	15432	7.99	1404	1408	1401	1830	986	1408	1404.52	0.94	0	-5472	1436	1422	1400	1386	1364	1429	1393	88	422	100	920	1	1	87826844	1230	50.04	2.26	12	0.02	28.00	620.00	1950	20240103	-28.15	1125	20231024	24.53	1950	-28.15	20240103	1283	9.20	20240628	1950	-28.15	20240103	1125	24.53	20231024	3.12	N	074430	100	87 억		827840	N	N	0	N	00	N
122	20240710	160629	57	100.00	KOSDAQ		제약	N	N	N	N		N	1408	17	2	1.22	269302863	192918	102.46	1378	1414	1378	1808	974	1391	1395.94	0.92	0	19363	1435	1413	1394	1372	1353	1403	1362	88	417	100	910	1	1	87826844	1237	50.29	2.27	12	0.22	28.00	620.00	1950	20240103	-27.79	1125	20231024	25.16	1950	-27.79	20240103	1283	9.74	20240628	1950	-27.79	20240103	1125	25.16	20231024	3.17	N	074430	100	87 억		811047	N	N	0	N	00	N
123	20240710	150631	57	100.00	KOSDAQ		제약	N	N	N	N		N	1407	16	2	1.15	235898553	169216	89.87	1378	1409	1378	1808	974	1391	1394.07	0.92	0	20161	1435	1413	1394	1372	1353	1403	1362	88	417	100	910	1	1	87826844	1236	50.25	2.27	12	0.19	28.00	620.00	1950	20240103	-27.85	1125	20231024	25.07	1950	-27.85	20240103	1283	9.66	20240628	1950	-27.85	20240103	1125	25.07	20231024	3.17	N	074430	100	87 억		811047	N	N	0	N	00	N
124	20240710	140629	57	100.00	KOSDAQ		제약	N	N	N	N		N	1409	18	2	1.29	191577030	137605	73.08	1378	1409	1378	1808	974	1391	1392.22	0.92	0	18351	1435	1413	1394	1372	1353	1403	1362	88	417	100	910	1	1	87826844	1237	50.32	2.27	12	0.16	28.00	620.00	1950	20240103	-27.74	1125	20231024	25.24	1950	-27.74	20240103	1283	9.82	20240628	1950	-27.74	20240103	1125	25.24	20231024	3.17	N	074430	100	87 억		811047	N	N	0	N	00	N
125	20240710	130629	57	100.00	KOSDAQ		제약	N	N	N	N		N	1401	10	2	0.72	144220861	103889	55.18	1378	1405	1378	1808	974	1391	1388.22	0.92	0	15751	1435	1413	1394	1372	1353	1403	1362	88	417	100	910	1	1	87826844	1230	50.04	2.26	12	0.12	28.00	620.00	1950	20240103	-28.15	1125	20231024	24.53	1950	-28.15	20240103	1283	9.20	20240628	1950	-28.15	20240103	1125	24.53	20231024	3.17	N	074430	100	87 억		811047	N	N	0	N	00	N
126	20240710	120629	57	100.00	KOSDAQ		제약	N	N	N	N		N	1390	-1	5	-0.07	119741666	86340	45.86	1378	1405	1378	1808	974	1391	1386.86	0.92	0	12422	1435	1413	1394	1372	1353	1403	1362	88	417	100	910	1	1	87826844	1221	49.64	2.24	12	0.10	28.00	620.00	1950	20240103	-28.72	1125	20231024	23.56	1950	-28.72	20240103	1283	8.34	20240628	1950	-28.72	20240103	1125	23.56	20231024	3.17	N	074430	100	87 억		811047	N	N	0	N	00	N
127	20240710	110630	57	100.00	KOSDAQ		제약	N	N	N	N		N	1384	-7	5	-0.50	100058026	72177	38.33	1378	1405	1378	1808	974	1391	1386.29	0.92	0	16140	1435	1413	1394	1372	1353	1403	1362	88	417	100	910	1	1	87826844	1216	49.43	2.23	12	0.08	28.00	620.00	1950	20240103	-29.03	1125	20231024	23.02	1950	-29.03	20240103	1283	7.87	20240628	1950	-29.03	20240103	1125	23.02	20231024	3.17	N	074430	100	87 억		811047	N	N	0	N	00	N
128	20240710	100626	57	100.00	KOSDAQ		제약	N	N	N	N		N	1393	2	2	0.14	80531584	58079	30.85	1378	1405	1378	1808	974	1391	1386.59	0.92	0	15734	1435	1413	1394	1372	1353	1403	1362	88	417	100	910	1	1	87826844	1223	49.75	2.25	12	0.07	28.00	620.00	1950	20240103	-28.56	1125	20231024	23.82	1950	-28.56	20240103	1283	8.57	20240628	1950	-28.56	20240103	1125	23.82	20231024	3.17	N	074430	100	87 억		811047	N	N	0	N	00	N
129	20240710	090628	57	100.00	KOSDAQ		제약	N	N	N	N		N	1400	9	2	0.65	31789683	23005	12.22	1378	1400	1378	1808	974	1391	1381.86	0.92	0	8428	1435	1413	1394	1372	1353	1403	1362	88	417	100	910	1	1	87826844	1230	50.00	2.26	12	0.03	28.00	620.00	1950	20240103	-28.21	1125	20231024	24.44	1950	-28.21	20240103	1283	9.12	20240628	1950	-28.21	20240103	1125	24.44	20231024	3.17	N	074430	100	87 억		811047	N	N	0	N	00	N
130	20240709	160627	57	100.00	KOSDAQ		제약	N	N	N	N		N	1391	-2	5	-0.14	257234356	184319	40.57	1393	1416	1375	1810	976	1393	1395.60	0.97	0	-36365	1445	1419	1388	1362	1331	1403	1346	88	417	100	910	1	1	87826844	1222	49.68	2.24	12	0.21	28.00	620.00	1950	20240103	-28.67	1125	20231024	23.64	1950	-28.67	20240103	1283	8.42	20240628	1950	-28.67	20240103	1125	23.64	20231024	3.18	N	074430	100	87 억		855436	N	N	0	N	00	N
131	20240709	150628	57	100.00	KOSDAQ		제약	N	N	N	N		N	1398	5	2	0.36	232700054	166728	36.70	1393	1416	1375	1810	976	1393	1395.69	0.97	0	-32316	1445	1419	1388	1362	1331	1403	1346	88	417	100	910	1	1	87826844	1228	49.93	2.25	12	0.19	28.00	620.00	1950	20240103	-28.31	1125	20231024	24.27	1950	-28.31	20240103	1283	8.96	20240628	1950	-28.31	20240103	1125	24.27	20231024	3.18	N	074430	100	87 억		855436	N	N	0	N	00	N
132	20240709	140629	57	100.00	KOSDAQ		제약	N	N	N	N		N	1399	6	2	0.43	215702377	154574	34.02	1393	1416	1375	1810	976	1393	1395.46	0.97	0	-29643	1445	1419	1388	1362	1331	1403	1346	88	417	100	910	1	1	87826844	1229	49.96	2.26	12	0.18	28.00	620.00	1950	20240103	-28.26	1125	20231024	24.36	1950	-28.26	20240103	1283	9.04	20240628	1950	-28.26	20240103	1125	24.36	20231024	3.18	N	074430	100	87 억		855436	N	N	0	N	00	N
133	20240709	130631	57	100.00	KOSDAQ		제약	N	N	N	N		N	1394	1	2	0.07	196927168	141170	31.07	1393	1416	1375	1810	976	1393	1394.96	0.97	0	-29209	1445	1419	1388	1362	1331	1403	1346	88	417	100	910	1	1	87826844	1224	49.79	2.25	12	0.16	28.00	620.00	1950	20240103	-28.51	1125	20231024	23.91	1950	-28.51	20240103	1283	8.65	20240628	1950	-28.51	20240103	1125	23.91	20231024	3.18	N	074430	100	87 억		855436	N	N	0	N	00	N
134	20240709	120632	57	100.00	KOSDAQ		제약	N	N	N	N		N	1394	1	2	0.07	178791220	128178	28.21	1393	1416	1375	1810	976	1393	1394.87	0.97	0	-28572	1445	1419	1388	1362	1331	1403	1346	88	417	100	910	1	1	87826844	1224	49.79	2.25	12	0.15	28.00	620.00	1950	20240103	-28.51	1125	20231024	23.91	1950	-28.51	20240103	1283	8.65	20240628	1950	-28.51	20240103	1125	23.91	20231024	3.18	N	074430	100	87 억		855436	N	N	0	N	00	N
135	20240709	110631	57	100.00	KOSDAQ		제약	N	N	N	N		N	1394	1	2	0.07	127832837	91379	20.11	1393	1416	1385	1810	976	1393	1398.93	0.97	0	-31043	1445	1419	1388	1362	1331	1403	1346	88	417	100	910	1	1	87826844	1224	49.79	2.25	12	0.10	28.00	620.00	1950	20240103	-28.51	1125	20231024	23.91	1950	-28.51	20240103	1283	8.65	20240628	1950	-28.51	20240103	1125	23.91	20231024	3.18	N	074430	100	87 억		855436	N	N	0	N	00	N
136	20240709	100629	57	100.00	KOSDAQ		제약	N	N	N	N		N	1407	14	2	1.01	61568809	44010	9.69	1393	1416	1387	1810	976	1393	1398.97	0.97	0	-1986	1445	1419	1388	1362	1331	1403	1346	88	417	100	910	1	1	87826844	1236	50.25	2.27	12	0.05	28.00	620.00	1950	20240103	-27.85	1125	20231024	25.07	1950	-27.85	20240103	1283	9.66	20240628	1950	-27.85	20240103	1125	25.07	20231024	3.18	N	074430	100	87 억		855436	N	N	0	N	00	N
137	20240709	090628	57	100.00	KOSDAQ		제약	N	N	N	N		N	1387	-6	5	-0.43	5011505	3599	0.79	1393	1396	1387	1810	976	1393	1392.47	0.97	0	-387	1445	1419	1388	1362	1331	1403	1346	88	417	100	910	1	1	87826844	1218	49.54	2.24	12	0.00	28.00	620.00	1950	20240103	-28.87	1125	20231024	23.29	1950	-28.87	20240103	1283	8.11	20240628	1950	-28.87	20240103	1125	23.29	20231024	3.18	N	074430	100	87 억		855436	N	N	0	N	00	N
138	20240708	160624	57	100.00	KOSDAQ		제약	N	N	N	N		N	1393	-5	5	-0.36	623160288	449980	8.84	1395	1414	1357	1817	979	1398	1384.83	0.93	0	36570	1587	1492	1405	1310	1223	1540	1358	88	419	100	920	1	1	87826844	1223	49.75	2.25	12	0.51	28.00	620.00	1950	20240103	-28.56	1125	20231024	23.82	1950	-28.56	20240103	1283	8.57	20240628	1950	-28.56	20240103	1125	23.82	20231024	3.19	N	074430	100	87 억		817693	N	N	0	N	00	N
139	20240708	150626	57	100.00	KOSDAQ		제약	N	N	N	N		N	1400	2	2	0.14	597106278	431319	8.47	1395	1414	1357	1817	979	1398	1384.34	0.93	0	34903	1587	1492	1405	1310	1223	1540	1358	88	419	100	920	1	1	87826844	1230	50.00	2.26	12	0.49	28.00	620.00	1950	20240103	-28.21	1125	20231024	24.44	1950	-28.21	20240103	1283	9.12	20240628	1950	-28.21	20240103	1125	24.44	20231024	3.19	N	074430	100	87 억		817693	N	N	0	N	00	N
140	20240708	140628	57	100.00	KOSDAQ		제약	N	N	N	N		N	1392	-6	5	-0.43	555527694	401536	7.89	1395	1414	1357	1817	979	1398	1383.47	0.93	0	35753	1587	1492	1405	1310	1223	1540	1358	88	419	100	920	1	1	87826844	1223	49.71	2.25	12	0.46	28.00	620.00	1950	20240103	-28.62	1125	20231024	23.73	1950	-28.62	20240103	1283	8.50	20240628	1950	-28.62	20240103	1125	23.73	20231024	3.19	N	074430	100	87 억		817693	N	N	0	N	00	N
141	20240708	130623	57	100.00	KOSDAQ		제약	N	N	N	N		N	1391	-7	5	-0.50	527076154	381090	7.49	1395	1414	1357	1817	979	1398	1383.04	0.93	0	39229	1587	1492	1405	1310	1223	1540	1358	88	419	100	920	1	1	87826844	1222	49.68	2.24	12	0.43	28.00	620.00	1950	20240103	-28.67	1125	20231024	23.64	1950	-28.67	20240103	1283	8.42	20240628	1950	-28.67	20240103	1125	23.64	20231024	3.19	N	074430	100	87 억		817693	N	N	0	N	00	N
142	20240708	120625	57	100.00	KOSDAQ		제약	N	N	N	N		N	1409	11	2	0.79	434577859	314976	6.19	1395	1412	1357	1817	979	1398	1379.66	0.93	0	52805	1587	1492	1405	1310	1223	1540	1358	88	419	100	920	1	1	87826844	1237	50.32	2.27	12	0.36	28.00	620.00	1950	20240103	-27.74	1125	20231024	25.24	1950	-27.74	20240103	1283	9.82	20240628	1950	-27.74	20240103	1125	25.24	20231024	3.19	N	074430	100	87 억		817693	N	N	0	N	00	N
143	20240708	110623	57	100.00	KOSDAQ		제약	N	N	N	N		N	1366	-32	5	-2.29	314383121	228975	4.50	1395	1397	1357	1817	979	1398	1372.89	0.93	0	40194	1587	1492	1405	1310	1223	1540	1358	88	419	100	920	1	1	87826844	1200	48.79	2.20	12	0.26	28.00	620.00	1950	20240103	-29.95	1125	20231024	21.42	1950	-29.95	20240103	1283	6.47	20240628	1950	-29.95	20240103	1125	21.42	20231024	3.19	N	074430	100	87 억		817693	N	N	0	N	00	N
144	20240708	100624	57	100.00	KOSDAQ		제약	N	N	N	N		N	1376	-22	5	-1.57	228128702	166146	3.26	1395	1397	1357	1817	979	1398	1372.91	0.93	0	24641	1587	1492	1405	1310	1223	1540	1358	88	419	100	920	1	1	87826844	1208	49.14	2.22	12	0.19	28.00	620.00	1950	20240103	-29.44	1125	20231024	22.31	1950	-29.44	20240103	1283	7.25	20240628	1950	-29.44	20240103	1125	22.31	20231024	3.19	N	074430	100	87 억		817693	N	N	0	N	00	N
145	20240708	090624	57	100.00	KOSDAQ		제약	N	N	N	N		N	1363	-35	5	-2.50	71188016	51855	1.02	1395	1397	1357	1817	979	1398	1372.33	0.93	0	-10007	1587	1492	1405	1310	1223	1540	1358	88	419	100	920	1	1	87826844	1197	48.68	2.20	12	0.06	28.00	620.00	1950	20240103	-30.10	1125	20231024	21.16	1950	-30.10	20240103	1283	6.24	20240628	1950	-30.10	20240103	1125	21.16	20231024	3.19	N	074430	100	87 억		817693	N	N	0	N	00	N
146	20240705	160621	57	100.00	KOSDAQ		제약	N	N	N	N		N	1398	80	2	6.07	7302115111	5073181	4795.52	1321	1500	1318	1713	923	1318	1439.39	1.10	0	-122004	1337	1327	1310	1300	1283	1332	1305	88	395	100	860	1	1	87826844	1228	49.93	2.25	12	5.78	28.00	620.00	1950	20240103	-28.31	1125	20231024	24.27	1950	-28.31	20240103	1283	8.96	20240628	1950	-28.31	20240103	1125	24.27	20231024	3.18	N	074430	100	87 억		967265	N	N	0	N	00	N
147	20240705	150623	57	100.00	KOSDAQ		제약	N	N	N	N		N	1368	50	2	3.79	7071323574	4905560	4637.07	1321	1500	1318	1713	923	1318	1441.49	1.10	0	-137781	1337	1327	1310	1300	1283	1332	1305	88	395	100	860	1	1	87826844	1201	48.86	2.21	12	5.59	28.00	620.00	1950	20240103	-29.85	1125	20231024	21.60	1950	-29.85	20240103	1283	6.63	20240628	1950	-29.85	20240103	1125	21.60	20231024	3.18	N	074430	100	87 억		967265	N	N	0	N	00	N
148	20240705	140623	57	100.00	KOSDAQ		제약	N	N	N	N		N	1389	71	2	5.39	6679009263	4620222	4367.35	1321	1500	1318	1713	923	1318	1445.60	1.10	0	-225062	1337	1327	1310	1300	1283	1332	1305	88	395	100	860	1	1	87826844	1220	49.61	2.24	12	5.26	28.00	620.00	1950	20240103	-28.77	1125	20231024	23.47	1950	-28.77	20240103	1283	8.26	20240628	1950	-28.77	20240103	1125	23.47	20231024	3.18	N	074430	100	87 억		967265	N	N	0	N	00	N
149	20240705	130623	57	100.00	KOSDAQ		제약	N	N	N	N		N	1471	153	2	11.61	4831275788	3318467	3136.84	1321	1500	1318	1713	923	1318	1455.88	1.10	0	-193828	1337	1327	1310	1300	1283	1332	1305	88	395	100	860	1	1	87826844	1292	52.54	2.37	12	3.78	28.00	620.00	1950	20240103	-24.56	1125	20231024	30.76	1950	-24.56	20240103	1283	14.65	20240628	1950	-24.56	20240103	1125	30.76	20231024	3.18	N	074430	100	87 억		967265	N	N	0	N	00	N
150	20240705	120623	57	100.00	KOSDAQ		제약	N	N	N	N		N	1341	23	2	1.75	115861656	86869	82.11	1321	1348	1318	1713	923	1318	1333.75	1.10	0	24805	1337	1327	1310	1300	1283	1332	1305	88	395	100	860	1	1	87826844	1178	47.89	2.16	12	0.10	28.00	620.00	1950	20240103	-31.23	1125	20231024	19.20	1950	-31.23	20240103	1283	4.52	20240628	1950	-31.23	20240103	1125	19.20	20231024	3.18	N	074430	100	87 억		967265	N	N	0	N	00	N
151	20240705	110621	57	100.00	KOSDAQ		제약	N	N	N	N		N	1335	17	2	1.29	82889509	62269	58.86	1321	1340	1318	1713	923	1318	1331.15	1.10	0	15091	1337	1327	1310	1300	1283	1332	1305	88	395	100	860	1	1	87826844	1172	47.68	2.15	12	0.07	28.00	620.00	1950	20240103	-31.54	1125	20231024	18.67	1950	-31.54	20240103	1283	4.05	20240628	1950	-31.54	20240103	1125	18.67	20231024	3.18	N	074430	100	87 억		967265	N	N	0	N	00	N
152	20240705	100622	57	100.00	KOSDAQ		제약	N	N	N	N		N	1333	15	2	1.14	66922176	50270	47.52	1321	1340	1318	1713	923	1318	1331.25	1.10	0	14721	1337	1327	1310	1300	1283	1332	1305	88	395	100	860	1	1	87826844	1171	47.61	2.15	12	0.06	28.00	620.00	1950	20240103	-31.64	1125	20231024	18.49	1950	-31.64	20240103	1283	3.90	20240628	1950	-31.64	20240103	1125	18.49	20231024	3.18	N	074430	100	87 억		967265	N	N	0	N	00	N
153	20240705	090622	57	100.00	KOSDAQ		제약	N	N	N	N		N	1318	0	3	0.00	4237708	3214	3.04	1321	1321	1318	1713	923	1318	1318.52	1.10	0	558	1337	1327	1310	1300	1283	1332	1305	88	395	100	860	1	1	87826844	1158	47.07	2.13	12	0.00	28.00	620.00	1950	20240103	-32.41	1125	20231024	17.16	1950	-32.41	20240103	1283	2.73	20240628	1950	-32.41	20240103	1125	17.16	20231024	3.18	N	074430	100	87 억		967265	N	N	0	N	00	N
154	20240704	160619	57	100.00	KOSDAQ		제약	N	N	N	N		N	1318	18	2	1.38	138491406	105790	46.38	1301	1320	1293	1690	910	1300	1309.12	1.08	0	17798	1345	1322	1307	1284	1269	1315	1277	88	390	100	850	1	1	87826844	1158	47.07	2.13	12	0.12	28.00	620.00	1950	20240103	-32.41	1125	20231024	17.16	1950	-32.41	20240103	1283	2.73	20240628	1950	-32.41	20240103	1125	17.16	20231024	3.22	N	074430	100	87 억		948235	N	N	0	N	00	N
155	20240704	150622	57	100.00	KOSDAQ		제약	N	N	N	N		N	1318	18	2	1.38	134773058	102968	45.15	1301	1320	1293	1690	910	1300	1308.88	1.08	0	16993	1345	1322	1307	1284	1269	1315	1277	88	390	100	850	1	1	87826844	1158	47.07	2.13	12	0.12	28.00	620.00	1950	20240103	-32.41	1125	20231024	17.16	1950	-32.41	20240103	1283	2.73	20240628	1950	-32.41	20240103	1125	17.16	20231024	3.22	N	074430	100	87 억		948235	N	N	0	N	00	N
156	20240704	140621	57	100.00	KOSDAQ		제약	N	N	N	N		N	1318	18	2	1.38	109714512	83897	36.79	1301	1320	1293	1690	910	1300	1307.73	1.08	0	12749	1345	1322	1307	1284	1269	1315	1277	88	390	100	850	1	1	87826844	1158	47.07	2.13	12	0.10	28.00	620.00	1950	20240103	-32.41	1125	20231024	17.16	1950	-32.41	20240103	1283	2.73	20240628	1950	-32.41	20240103	1125	17.16	20231024	3.22	N	074430	100	87 억		948235	N	N	0	N	00	N
157	20240704	130621	57	100.00	KOSDAQ		제약	N	N	N	N		N	1315	15	2	1.15	88102151	67445	29.57	1301	1320	1293	1690	910	1300	1306.28	1.08	0	9412	1345	1322	1307	1284	1269	1315	1277	88	390	100	850	1	1	87826844	1155	46.96	2.12	12	0.08	28.00	620.00	1950	20240103	-32.56	1125	20231024	16.89	1950	-32.56	20240103	1283	2.49	20240628	1950	-32.56	20240103	1125	16.89	20231024	3.22	N	074430	100	87 억		948235	N	N	0	N	00	N
158	20240704	120620	57	100.00	KOSDAQ		제약	N	N	N	N		N	1310	10	2	0.77	55509199	42579	18.67	1301	1310	1293	1690	910	1300	1303.68	1.08	0	3819	1345	1322	1307	1284	1269	1315	1277	88	390	100	850	1	1	87826844	1151	46.79	2.11	12	0.05	28.00	620.00	1950	20240103	-32.82	1125	20231024	16.44	1950	-32.82	20240103	1283	2.10	20240628	1950	-32.82	20240103	1125	16.44	20231024	3.22	N	074430	100	87 억		948235	N	N	0	N	00	N
159	20240704	110620	57	100.00	KOSDAQ		제약	N	N	N	N		N	1300	0	3	0.00	22125108	17040	7.47	1301	1304	1293	1690	910	1300	1298.42	1.08	0	-569	1345	1322	1307	1284	1269	1315	1277	88	390	100	850	1	1	87826844	1142	46.43	2.10	12	0.02	28.00	620.00	1950	20240103	-33.33	1125	20231024	15.56	1950	-33.33	20240103	1283	1.33	20240628	1950	-33.33	20240103	1125	15.56	20231024	3.22	N	074430	100	87 억		948235	N	N	0	N	00	N
160	20240704	100620	57	100.00	KOSDAQ		제약	N	N	N	N		N	1300	0	3	0.00	18853594	14521	6.37	1301	1304	1293	1690	910	1300	1298.37	1.08	0	-467	1345	1322	1307	1284	1269	1315	1277	88	390	100	850	1	1	87826844	1142	46.43	2.10	12	0.02	28.00	620.00	1950	20240103	-33.33	1125	20231024	15.56	1950	-33.33	20240103	1283	1.33	20240628	1950	-33.33	20240103	1125	15.56	20231024	3.22	N	074430	100	87 억		948235	N	N	0	N	00	N
161	20240704	090621	57	100.00	KOSDAQ		제약	N	N	N	N		N	1303	3	2	0.23	3555133	2735	1.20	1301	1303	1298	1690	910	1300	1299.87	1.08	0	-886	1345	1322	1307	1284	1269	1315	1277	88	390	100	850	1	1	87826844	1144	46.54	2.10	12	0.00	28.00	620.00	1950	20240103	-33.18	1125	20231024	15.82	1950	-33.18	20240103	1283	1.56	20240628	1950	-33.18	20240103	1125	15.82	20231024	3.22	N	074430	100	87 억		948235	N	N	0	N	00	N
162	20240703	160617	57	100.00	KOSDAQ		제약	N	N	N	N		N	1300	-22	5	-1.66	297647202	227873	234.77	1319	1330	1292	1718	926	1322	1306.20	1.14	0	-48668	1346	1334	1322	1310	1298	1328	1304	88	396	100	870	1	1	87826844	1142	46.43	2.10	12	0.26	28.00	620.00	1950	20240103	-33.33	1125	20231024	15.56	1950	-33.33	20240103	1283	1.33	20240628	1950	-33.33	20240103	1125	15.56	20231024	3.22	N	074430	100	87 억		996861	N	N	0	N	00	N
163	20240703	150619	57	100.00	KOSDAQ		제약	N	N	N	N		N	1300	-22	5	-1.66	273782096	209453	215.79	1319	1330	1298	1718	926	1322	1307.13	1.14	0	-48308	1346	1334	1322	1310	1298	1328	1304	88	396	100	870	1	1	87826844	1142	46.43	2.10	12	0.24	28.00	620.00	1950	20240103	-33.33	1125	20231024	15.56	1950	-33.33	20240103	1283	1.33	20240628	1950	-33.33	20240103	1125	15.56	20231024	3.22	N	074430	100	87 억		996861	N	N	0	N	00	N
164	20240703	140620	57	100.00	KOSDAQ		제약	N	N	N	N		N	1310	-12	5	-0.91	249469213	190741	196.51	1319	1330	1298	1718	926	1322	1307.90	1.14	0	-49321	1346	1334	1322	1310	1298	1328	1304	88	396	100	870	1	1	87826844	1151	46.79	2.11	12	0.22	28.00	620.00	1950	20240103	-32.82	1125	20231024	16.44	1950	-32.82	20240103	1283	2.10	20240628	1950	-32.82	20240103	1125	16.44	20231024	3.22	N	074430	100	87 억		996861	N	N	0	N	00	N
165	20240703	130618	57	100.00	KOSDAQ		제약	N	N	N	N		N	1307	-15	5	-1.13	147129545	112230	115.63	1319	1330	1303	1718	926	1322	1310.96	1.14	0	-33047	1346	1334	1322	1310	1298	1328	1304	88	396	100	870	1	1	87826844	1148	46.68	2.11	12	0.13	28.00	620.00	1950	20240103	-32.97	1125	20231024	16.18	1950	-32.97	20240103	1283	1.87	20240628	1950	-32.97	20240103	1125	16.18	20231024	3.22	N	074430	100	87 억		996861	N	N	0	N	00	N
166	20240703	120618	57	100.00	KOSDAQ		제약	N	N	N	N		N	1307	-15	5	-1.13	134838351	102822	105.93	1319	1330	1303	1718	926	1322	1311.38	1.14	0	-28619	1346	1334	1322	1310	1298	1328	1304	88	396	100	870	1	1	87826844	1148	46.68	2.11	12	0.12	28.00	620.00	1950	20240103	-32.97	1125	20231024	16.18	1950	-32.97	20240103	1283	1.87	20240628	1950	-32.97	20240103	1125	16.18	20231024	3.22	N	074430	100	87 억		996861	N	N	0	N	00	N
167	20240703	110620	57	100.00	KOSDAQ		제약	N	N	N	N		N	1306	-16	5	-1.21	109121327	83128	85.64	1319	1330	1306	1718	926	1322	1312.69	1.14	0	-29589	1346	1334	1322	1310	1298	1328	1304	88	396	100	870	1	1	87826844	1147	46.64	2.11	12	0.09	28.00	620.00	1950	20240103	-33.03	1125	20231024	16.09	1950	-33.03	20240103	1283	1.79	20240628	1950	-33.03	20240103	1125	16.09	20231024	3.22	N	074430	100	87 억		996861	N	N	0	N	00	N
168	20240703	100620	57	100.00	KOSDAQ		제약	N	N	N	N		N	1327	5	2	0.38	22591454	17061	17.58	1319	1330	1319	1718	926	1322	1324.16	1.14	0	-525	1346	1334	1322	1310	1298	1328	1304	88	396	100	870	1	1	87826844	1165	47.39	2.14	12	0.02	28.00	620.00	1950	20240103	-31.95	1125	20231024	17.96	1950	-31.95	20240103	1283	3.43	20240628	1950	-31.95	20240103	1125	17.96	20231024	3.22	N	074430	100	87 억		996861	N	N	0	N	00	N
169	20240703	090618	57	100.00	KOSDAQ		제약	N	N	N	N		N	1330	8	2	0.61	8534151	6460	6.66	1319	1330	1319	1718	926	1322	1321.08	1.14	0	0	1346	1334	1322	1310	1298	1328	1304	88	396	100	870	1	1	87826844	1168	47.50	2.15	12	0.01	28.00	620.00	1950	20240103	-31.79	1125	20231024	18.22	1950	-31.79	20240103	1283	3.66	20240628	1950	-31.79	20240103	1125	18.22	20231024	3.22	N	074430	100	87 억		996861	N	N	0	N	00	N
170	20240702	160616	57	100.00	KOSDAQ		제약	N	N	N	N		N	1322	0	3	0.00	127563127	96562	71.33	1323	1334	1310	1718	926	1322	1321.05	1.14	0	-5398	1346	1334	1319	1307	1292	1326	1299	88	396	100	870	1	1	87826844	1161	47.21	2.13	12	0.11	28.00	620.00	1950	20240103	-32.21	1125	20231024	17.51	1950	-32.21	20240103	1283	3.04	20240628	1950	-32.21	20240103	1125	17.51	20231024	3.26	N	074430	100	87 억		1002257	N	N	0	N	00	N
171	20240702	150618	57	100.00	KOSDAQ		제약	N	N	N	N		N	1323	1	2	0.08	90532968	68407	50.53	1323	1334	1313	1718	926	1322	1323.45	1.14	0	-9776	1346	1334	1319	1307	1292	1326	1299	88	396	100	870	1	1	87826844	1162	47.25	2.13	12	0.08	28.00	620.00	1950	20240103	-32.15	1125	20231024	17.60	1950	-32.15	20240103	1283	3.12	20240628	1950	-32.15	20240103	1125	17.60	20231024	3.26	N	074430	100	87 억		1002257	N	N	0	N	00	N
172	20240702	140618	57	100.00	KOSDAQ		제약	N	N	N	N		N	1322	0	3	0.00	85374490	64504	47.65	1323	1334	1313	1718	926	1322	1323.55	1.14	0	-9765	1346	1334	1319	1307	1292	1326	1299	88	396	100	870	1	1	87826844	1161	47.21	2.13	12	0.07	28.00	620.00	1950	20240103	-32.21	1125	20231024	17.51	1950	-32.21	20240103	1283	3.04	20240628	1950	-32.21	20240103	1125	17.51	20231024	3.26	N	074430	100	87 억		1002257	N	N	0	N	00	N
173	20240702	130617	57	100.00	KOSDAQ		제약	N	N	N	N		N	1322	0	3	0.00	75492336	57009	42.11	1323	1334	1313	1718	926	1322	1324.22	1.14	0	-9614	1346	1334	1319	1307	1292	1326	1299	88	396	100	870	1	1	87826844	1161	47.21	2.13	12	0.06	28.00	620.00	1950	20240103	-32.21	1125	20231024	17.51	1950	-32.21	20240103	1283	3.04	20240628	1950	-32.21	20240103	1125	17.51	20231024	3.26	N	074430	100	87 억		1002257	N	N	0	N	00	N
174	20240702	120618	57	100.00	KOSDAQ		제약	N	N	N	N		N	1326	4	2	0.30	63262730	47764	35.28	1323	1334	1313	1718	926	1322	1324.49	1.14	0	-9935	1346	1334	1319	1307	1292	1326	1299	88	396	100	870	1	1	87826844	1165	47.36	2.14	12	0.05	28.00	620.00	1950	20240103	-32.00	1125	20231024	17.87	1950	-32.00	20240103	1283	3.35	20240628	1950	-32.00	20240103	1125	17.87	20231024	3.26	N	074430	100	87 억		1002257	N	N	0	N	00	N
175	20240702	110617	57	100.00	KOSDAQ		제약	N	N	N	N		N	1325	3	2	0.23	61347180	46319	34.22	1323	1334	1313	1718	926	1322	1324.45	1.14	0	-9144	1346	1334	1319	1307	1292	1326	1299	88	396	100	870	1	1	87826844	1164	47.32	2.14	12	0.05	28.00	620.00	1950	20240103	-32.05	1125	20231024	17.78	1950	-32.05	20240103	1283	3.27	20240628	1950	-32.05	20240103	1125	17.78	20231024	3.26	N	074430	100	87 억		1002257	N	N	0	N	00	N
176	20240702	100617	57	100.00	KOSDAQ		제약	N	N	N	N		N	1325	3	2	0.23	58577686	44226	32.67	1323	1334	1313	1718	926	1322	1324.51	1.14	0	-9188	1346	1334	1319	1307	1292	1326	1299	88	396	100	870	1	1	87826844	1164	47.32	2.14	12	0.05	28.00	620.00	1950	20240103	-32.05	1125	20231024	17.78	1950	-32.05	20240103	1283	3.27	20240628	1950	-32.05	20240103	1125	17.78	20231024	3.26	N	074430	100	87 억		1002257	N	N	0	N	00	N
177	20240702	090619	57	100.00	KOSDAQ		제약	N	N	N	N		N	1313	-9	5	-0.68	7342278	5569	4.11	1323	1323	1313	1718	926	1322	1318.42	1.14	0	-418	1346	1334	1319	1307	1292	1326	1299	88	396	100	870	1	1	87826844	1153	46.89	2.12	12	0.01	28.00	620.00	1950	20240103	-32.67	1125	20231024	16.71	1950	-32.67	20240103	1283	2.34	20240628	1950	-32.67	20240103	1125	16.71	20231024	3.26	N	074430	100	87 억		1002257	N	N	0	N	00	N
178	20240701	160615	57	100.00	KOSDAQ		제약	N	N	N	N		N	1322	-3	5	-0.23	178774900	135343	73.87	1326	1331	1304	1722	928	1325	1320.90	1.09	0	37223	1357	1341	1312	1296	1267	1349	1304	88	397	100	870	1	1	87826844	1161	47.21	2.13	12	0.15	28.00	620.00	1950	20240103	-32.21	1125	20231024	17.51	1950	-32.21	20240103	1283	3.04	20240628	1950	-32.21	20240103	1125	17.51	20231024	3.30	N	074430	100	87 억		960886	N	N	0	N	00	N
179	20240701	150617	57	100.00	KOSDAQ		제약	N	N	N	N		N	1322	-3	5	-0.23	168612600	127651	69.67	1326	1331	1304	1722	928	1325	1320.89	1.09	0	35159	1357	1341	1312	1296	1267	1349	1304	88	397	100	870	1	1	87826844	1161	47.21	2.13	12	0.15	28.00	620.00	1950	20240103	-32.21	1125	20231024	17.51	1950	-32.21	20240103	1283	3.04	20240628	1950	-32.21	20240103	1125	17.51	20231024	3.30	N	074430	100	87 억		960886	N	N	0	N	00	N
180	20240701	140616	57	100.00	KOSDAQ		제약	N	N	N	N		N	1315	-10	5	-0.75	159169426	120497	65.77	1326	1331	1304	1722	928	1325	1320.94	1.09	0	34549	1357	1341	1312	1296	1267	1349	1304	88	397	100	870	1	1	87826844	1155	46.96	2.12	12	0.14	28.00	620.00	1950	20240103	-32.56	1125	20231024	16.89	1950	-32.56	20240103	1283	2.49	20240628	1950	-32.56	20240103	1125	16.89	20231024	3.30	N	074430	100	87 억		960886	N	N	0	N	00	N
181	20240701	130615	57	100.00	KOSDAQ		제약	N	N	N	N		N	1317	-8	5	-0.60	156282199	118301	64.57	1326	1331	1304	1722	928	1325	1321.06	1.09	0	36218	1357	1341	1312	1296	1267	1349	1304	88	397	100	870	1	1	87826844	1157	47.04	2.12	12	0.13	28.00	620.00	1950	20240103	-32.46	1125	20231024	17.07	1950	-32.46	20240103	1283	2.65	20240628	1950	-32.46	20240103	1125	17.07	20231024	3.30	N	074430	100	87 억		960886	N	N	0	N	00	N
182	20240701	120617	57	100.00	KOSDAQ		제약	N	N	N	N		N	1311	-14	5	-1.06	144579108	109424	59.73	1326	1331	1304	1722	928	1325	1321.27	1.09	0	41920	1357	1341	1312	1296	1267	1349	1304	88	397	100	870	1	1	87826844	1151	46.82	2.11	12	0.12	28.00	620.00	1950	20240103	-32.77	1125	20231024	16.53	1950	-32.77	20240103	1283	2.18	20240628	1950	-32.77	20240103	1125	16.53	20231024	3.30	N	074430	100	87 억		960886	N	N	0	N	00	N
183	20240701	110615	57	100.00	KOSDAQ		제약	N	N	N	N		N	1310	-15	5	-1.13	126451036	95559	52.16	1326	1331	1310	1722	928	1325	1323.28	1.09	0	41859	1357	1341	1312	1296	1267	1349	1304	88	397	100	870	1	1	87826844	1151	46.79	2.11	12	0.11	28.00	620.00	1950	20240103	-32.82	1125	20231024	16.44	1950	-32.82	20240103	1283	2.10	20240628	1950	-32.82	20240103	1125	16.44	20231024	3.30	N	074430	100	87 억		960886	N	N	0	N	00	N
184	20240701	100614	57	100.00	KOSDAQ		제약	N	N	N	N		N	1325	0	3	0.00	71445893	53853	29.39	1326	1331	1315	1722	928	1325	1326.68	1.09	0	37783	1357	1341	1312	1296	1267	1349	1304	88	397	100	870	1	1	87826844	1164	47.32	2.14	12	0.06	28.00	620.00	1950	20240103	-32.05	1125	20231024	17.78	1950	-32.05	20240103	1283	3.27	20240628	1950	-32.05	20240103	1125	17.78	20231024	3.30	N	074430	100	87 억		960886	N	N	0	N	00	N
185	20240701	090613	57	100.00	KOSDAQ		제약	N	N	N	N		N	1324	-1	5	-0.08	7124246	5374	2.93	1326	1326	1315	1722	928	1325	1325.69	1.09	0	-1801	1357	1341	1312	1296	1267	1349	1304	88	397	100	870	1	1	87826844	1163	47.29	2.14	12	0.01	28.00	620.00	1950	20240103	-32.10	1125	20231024	17.69	1950	-32.10	20240103	1283	3.20	20240628	1950	-32.10	20240103	1125	17.69	20231024	3.30	N	074430	100	87 억		960886	N	N	0	N	00	N