KissMeData/080720/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	160702	54	100.00	KOSDAQ		제약	N	N	N	N		N	4875	-195	5	-3.85	205269245	42130	12.25	4980	4990	4770	6590	3550	5070	4872.27	0.36	0	279	5880	5475	5055	4650	4230	5677	4852	40	1520	500	3440	5	1	7912828	386	-2.12	1.02	12	0.53	-2297.00	4758.00	6460	20240423	-24.54	3855	20240723	26.46	6460	-24.54	20240423	3855	26.46	20240723	6460	-24.54	20240423	3855	26.46	20240723	0.92	N	080720	500	39 억		28456	N	N	0	N	01	N
3	20240731	150709	54	100.00	KOSDAQ		제약	N	N	N	N		N	4875	-195	5	-3.85	192694450	39554	11.50	4980	4990	4770	6590	3550	5070	4871.67	0.36	0	167	5880	5475	5055	4650	4230	5677	4852	40	1520	500	3440	5	1	7912828	386	-2.12	1.02	12	0.50	-2297.00	4758.00	6460	20240423	-24.54	3855	20240723	26.46	6460	-24.54	20240423	3855	26.46	20240723	6460	-24.54	20240423	3855	26.46	20240723	0.92	N	080720	500	39 억		28456	N	N	0	N	01	N
4	20240731	140709	54	100.00	KOSDAQ		제약	N	N	N	N		N	4875	-195	5	-3.85	183691480	37694	10.96	4980	4990	4770	6590	3550	5070	4873.22	0.36	0	162	5880	5475	5055	4650	4230	5677	4852	40	1520	500	3440	5	1	7912828	386	-2.12	1.02	12	0.48	-2297.00	4758.00	6460	20240423	-24.54	3855	20240723	26.46	6460	-24.54	20240423	3855	26.46	20240723	6460	-24.54	20240423	3855	26.46	20240723	0.92	N	080720	500	39 억		28456	N	N	0	N	01	N
5	20240731	130707	54	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-130	5	-2.56	178524825	36635	10.65	4980	4990	4770	6590	3550	5070	4873.06	0.36	0	-110	5880	5475	5055	4650	4230	5677	4852	40	1520	500	3440	5	1	7912828	391	-2.15	1.04	12	0.46	-2297.00	4758.00	6460	20240423	-23.53	3855	20240723	28.15	6460	-23.53	20240423	3855	28.15	20240723	6460	-23.53	20240423	3855	28.15	20240723	0.92	N	080720	500	39 억		28456	N	N	0	N	01	N
6	20240731	120708	54	100.00	KOSDAQ		제약	N	N	N	N		N	4910	-160	5	-3.16	152760395	31437	9.14	4980	4980	4770	6590	3550	5070	4859.24	0.36	0	-405	5880	5475	5055	4650	4230	5677	4852	40	1520	500	3440	5	1	7912828	389	-2.14	1.03	12	0.40	-2297.00	4758.00	6460	20240423	-23.99	3855	20240723	27.37	6460	-23.99	20240423	3855	27.37	20240723	6460	-23.99	20240423	3855	27.37	20240723	0.92	N	080720	500	39 억		28456	N	N	0	N	01	N
7	20240731	110709	54	100.00	KOSDAQ		제약	N	N	N	N		N	4845	-225	5	-4.44	108772990	22319	6.49	4980	4980	4770	6590	3550	5070	4873.54	0.36	0	224	5880	5475	5055	4650	4230	5677	4852	40	1520	500	3440	5	1	7912828	383	-2.11	1.02	12	0.28	-2297.00	4758.00	6460	20240423	-25.00	3855	20240723	25.68	6460	-25.00	20240423	3855	25.68	20240723	6460	-25.00	20240423	3855	25.68	20240723	0.92	N	080720	500	39 억		28456	N	N	0	N	01	N
8	20240731	100707	54	100.00	KOSDAQ		제약	N	N	N	N		N	4845	-225	5	-4.44	79787685	16399	4.77	4980	4980	4770	6590	3550	5070	4865.37	0.36	0	451	5880	5475	5055	4650	4230	5677	4852	40	1520	500	3440	5	1	7912828	383	-2.11	1.02	12	0.21	-2297.00	4758.00	6460	20240423	-25.00	3855	20240723	25.68	6460	-25.00	20240423	3855	25.68	20240723	6460	-25.00	20240423	3855	25.68	20240723	0.92	N	080720	500	39 억		28456	N	N	0	N	01	N
9	20240731	090703	54	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-170	5	-3.35	22789205	4621	1.34	4980	4980	4885	6590	3550	5070	4931.60	0.36	0	-243	5880	5475	5055	4650	4230	5677	4852	40	1520	500	3440	5	1	7912828	388	-2.13	1.03	12	0.06	-2297.00	4758.00	6460	20240423	-24.15	3855	20240723	27.11	6460	-24.15	20240423	3855	27.11	20240723	6460	-24.15	20240423	3855	27.11	20240723	0.92	N	080720	500	39 억		28456	N	N	0	N	01	N
10	20240730	160649	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	330	2	6.96	1764756225	341940	48.27	4705	5460	4635	6160	3320	4740	5161.29	0.39	0	-446	5860	5300	4720	4160	3580	5580	4440	40	1420	500	3220	10	1	7912828	401	-2.21	1.07	12	4.32	-2297.00	4758.00	6460	20240423	-21.52	3855	20240723	31.52	6460	-21.52	20240423	3855	31.52	20240723	6460	-21.52	20240423	3855	31.52	20240723	0.92	N	080720	500	39 억		30553	N	N	0	N	00	N
11	20240730	150701	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	300	2	6.33	1731781105	335415	47.35	4705	5460	4635	6160	3320	4740	5163.10	0.39	0	-516	5860	5300	4720	4160	3580	5580	4440	40	1420	500	3220	10	1	7912828	399	-2.19	1.06	12	4.24	-2297.00	4758.00	6460	20240423	-21.98	3855	20240723	30.74	6460	-21.98	20240423	3855	30.74	20240723	6460	-21.98	20240423	3855	30.74	20240723	0.92	N	080720	500	39 억		30553	N	N	0	N	00	N
12	20240730	140653	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	290	2	6.12	1682394130	325526	45.96	4705	5460	4635	6160	3320	4740	5168.23	0.39	0	-1796	5860	5300	4720	4160	3580	5580	4440	40	1420	500	3220	10	1	7912828	398	-2.19	1.06	12	4.11	-2297.00	4758.00	6460	20240423	-22.14	3855	20240723	30.48	6460	-22.14	20240423	3855	30.48	20240723	6460	-22.14	20240423	3855	30.48	20240723	0.92	N	080720	500	39 억		30553	N	N	0	N	00	N
13	20240730	130658	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	250	2	5.27	1665054595	322063	45.47	4705	5460	4635	6160	3320	4740	5169.97	0.39	0	-1790	5860	5300	4720	4160	3580	5580	4440	40	1420	500	3220	5	1	7912828	395	-2.17	1.05	12	4.07	-2297.00	4758.00	6460	20240423	-22.76	3855	20240723	29.44	6460	-22.76	20240423	3855	29.44	20240723	6460	-22.76	20240423	3855	29.44	20240723	0.92	N	080720	500	39 억		30553	N	N	0	N	00	N
14	20240730	120652	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	250	2	5.27	1619529465	312945	44.18	4705	5460	4635	6160	3320	4740	5175.12	0.39	0	-1268	5860	5300	4720	4160	3580	5580	4440	40	1420	500	3220	5	1	7912828	395	-2.17	1.05	12	3.95	-2297.00	4758.00	6460	20240423	-22.76	3855	20240723	29.44	6460	-22.76	20240423	3855	29.44	20240723	6460	-22.76	20240423	3855	29.44	20240723	0.92	N	080720	500	39 억		30553	N	N	0	N	00	N
15	20240730	110659	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	350	2	7.38	1571321475	303323	42.82	4705	5460	4635	6160	3320	4740	5180.36	0.39	0	-1544	5860	5300	4720	4160	3580	5580	4440	40	1420	500	3220	10	1	7912828	403	-2.22	1.07	12	3.83	-2297.00	4758.00	6460	20240423	-21.21	3855	20240723	32.04	6460	-21.21	20240423	3855	32.04	20240723	6460	-21.21	20240423	3855	32.04	20240723	0.92	N	080720	500	39 억		30553	N	N	0	N	00	N
16	20240730	100700	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	255	2	5.38	1489641555	287121	40.53	4705	5460	4635	6160	3320	4740	5188.20	0.39	0	-1533	5860	5300	4720	4160	3580	5580	4440	40	1420	500	3220	5	1	7912828	395	-2.17	1.05	12	3.63	-2297.00	4758.00	6460	20240423	-22.68	3855	20240723	29.57	6460	-22.68	20240423	3855	29.57	20240723	6460	-22.68	20240423	3855	29.57	20240723	0.92	N	080720	500	39 억		30553	N	N	0	N	00	N
17	20240730	090702	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	-40	5	-0.84	39968990	8502	1.20	4705	4715	4700	6160	3320	4740	4701.13	0.39	0	-1181	5860	5300	4720	4160	3580	5580	4440	40	1420	500	3220	5	1	7912828	372	-2.05	0.99	12	0.11	-2297.00	4758.00	6460	20240423	-27.24	3855	20240723	21.92	6460	-27.24	20240423	3855	21.92	20240723	6460	-27.24	20240423	3855	21.92	20240723	0.92	N	080720	500	39 억		30553	N	N	0	N	00	N
18	20240729	160649	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	600	2	14.49	3480047270	703063	4850.72	4140	5280	4140	5380	2900	4140	4950.14	0.47	0	-6429	4270	4205	4080	4015	3890	4237	4047	40	1240	500	2810	5	1	7912828	375	-2.06	1.00	12	8.89	-2297.00	4758.00	6460	20240423	-26.63	3855	20240723	22.96	6460	-26.63	20240423	3855	22.96	20240723	6460	-26.63	20240423	3855	22.96	20240723	0.92	N	080720	500	39 억		36981	N	N	0	N	00	N
19	20240729	150657	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	765	2	18.48	3324986180	670795	4628.09	4140	5280	4140	5380	2900	4140	4956.78	0.47	0	-5538	4270	4205	4080	4015	3890	4237	4047	40	1240	500	2810	5	1	7912828	388	-2.14	1.03	12	8.48	-2297.00	4758.00	6460	20240423	-24.07	3855	20240723	27.24	6460	-24.07	20240423	3855	27.24	20240723	6460	-24.07	20240423	3855	27.24	20240723	0.92	N	080720	500	39 억		36981	N	N	0	N	00	N
20	20240729	140703	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	920	2	22.22	2491693175	506295	3493.14	4140	5280	4140	5380	2900	4140	4921.43	0.47	0	-6352	4270	4205	4080	4015	3890	4237	4047	40	1240	500	2810	10	1	7912828	400	-2.20	1.06	12	6.40	-2297.00	4758.00	6460	20240423	-21.67	3855	20240723	31.26	6460	-21.67	20240423	3855	31.26	20240723	6460	-21.67	20240423	3855	31.26	20240723	0.92	N	080720	500	39 억		36981	N	N	0	N	00	N
21	20240729	130704	57	100.00	KOSDAQ		제약	N	N	N	N		N	4955	815	2	19.69	1621523080	337150	2326.13	4140	5090	4140	5380	2900	4140	4809.50	0.47	0	-6673	4270	4205	4080	4015	3890	4237	4047	40	1240	500	2810	5	1	7912828	392	-2.16	1.04	12	4.26	-2297.00	4758.00	6460	20240423	-23.30	3855	20240723	28.53	6460	-23.30	20240423	3855	28.53	20240723	6460	-23.30	20240423	3855	28.53	20240723	0.92	N	080720	500	39 억		36981	N	N	0	N	00	N
22	20240729	120657	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	630	2	15.22	1120282120	236095	1628.92	4140	5000	4140	5380	2900	4140	4745.05	0.47	0	-4825	4270	4205	4080	4015	3890	4237	4047	40	1240	500	2810	5	1	7912828	377	-2.08	1.00	12	2.98	-2297.00	4758.00	6460	20240423	-26.16	3855	20240723	23.74	6460	-26.16	20240423	3855	23.74	20240723	6460	-26.16	20240423	3855	23.74	20240723	0.92	N	080720	500	39 억		36981	N	N	0	N	00	N
23	20240729	110653	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	630	2	15.22	1067147860	224841	1551.27	4140	5000	4140	5380	2900	4140	4746.23	0.47	0	-6035	4270	4205	4080	4015	3890	4237	4047	40	1240	500	2810	5	1	7912828	377	-2.08	1.00	12	2.84	-2297.00	4758.00	6460	20240423	-26.16	3855	20240723	23.74	6460	-26.16	20240423	3855	23.74	20240723	6460	-26.16	20240423	3855	23.74	20240723	0.92	N	080720	500	39 억		36981	N	N	0	N	00	N
24	20240729	100651	57	100.00	KOSDAQ		제약	N	N	N	N		N	4640	500	2	12.08	550613060	116483	803.66	4140	5000	4140	5380	2900	4140	4726.98	0.47	0	-1596	4270	4205	4080	4015	3890	4237	4047	40	1240	500	2810	5	1	7912828	367	-2.02	0.98	12	1.47	-2297.00	4758.00	6460	20240423	-28.17	3855	20240723	20.36	6460	-28.17	20240423	3855	20.36	20240723	6460	-28.17	20240423	3855	20.36	20240723	0.92	N	080720	500	39 억		36981	N	N	0	N	00	N
25	20240729	090650	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	95	2	2.29	12000495	2856	19.70	4140	4280	4140	5380	2900	4140	4201.85	0.47	0	10	4270	4205	4080	4015	3890	4237	4047	40	1240	500	2810	5	1	7912828	335	-1.84	0.89	12	0.04	-2297.00	4758.00	6460	20240423	-34.44	3855	20240723	9.86	6460	-34.44	20240423	3855	9.86	20240723	6460	-34.44	20240423	3855	9.86	20240723	0.92	N	080720	500	39 억		36981	N	N	0	N	00	N
26	20240726	160641	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	120	2	2.99	57639035	14172	88.94	4020	4145	3955	5220	2815	4020	4065.40	0.48	0	-829	4226	4122	3991	3887	3756	4057	3822	40	1200	500	2730	5	1	7912828	328	-1.80	0.87	12	0.18	-2297.00	4758.00	6460	20240423	-35.91	3855	20240723	7.39	6460	-35.91	20240423	3855	7.39	20240723	6460	-35.91	20240423	3855	7.39	20240723	0.93	N	080720	500	39 억		37790	N	N	0	N	00	N
27	20240726	150648	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	55	2	1.37	31760380	7888	49.50	4020	4090	3955	5220	2815	4020	4026.42	0.48	0	-577	4226	4122	3991	3887	3756	4057	3822	40	1200	500	2730	5	1	7912828	322	-1.77	0.86	12	0.10	-2297.00	4758.00	6460	20240423	-36.92	3855	20240723	5.71	6460	-36.92	20240423	3855	5.71	20240723	6460	-36.92	20240423	3855	5.71	20240723	0.93	N	080720	500	39 억		37790	N	N	0	N	00	N
28	20240726	140648	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-10	5	-0.25	25618440	6365	39.95	4020	4090	3955	5220	2815	4020	4024.89	0.48	0	-831	4226	4122	3991	3887	3756	4057	3822	40	1200	500	2730	5	1	7912828	317	-1.75	0.84	12	0.08	-2297.00	4758.00	6460	20240423	-37.93	3855	20240723	4.02	6460	-37.93	20240423	3855	4.02	20240723	6460	-37.93	20240423	3855	4.02	20240723	0.93	N	080720	500	39 억		37790	N	N	0	N	00	N
29	20240726	130648	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-15	5	-0.37	25283050	6281	39.42	4020	4090	3955	5220	2815	4020	4025.32	0.48	0	-860	4226	4122	3991	3887	3756	4057	3822	40	1200	500	2730	5	1	7912828	317	-1.74	0.84	12	0.08	-2297.00	4758.00	6460	20240423	-38.00	3855	20240723	3.89	6460	-38.00	20240423	3855	3.89	20240723	6460	-38.00	20240423	3855	3.89	20240723	0.93	N	080720	500	39 억		37790	N	N	0	N	00	N
30	20240726	120652	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-30	5	-0.75	20920240	5189	32.57	4020	4090	3980	5220	2815	4020	4031.65	0.48	0	-682	4226	4122	3991	3887	3756	4057	3822	40	1200	500	2730	5	1	7912828	316	-1.74	0.84	12	0.07	-2297.00	4758.00	6460	20240423	-38.24	3855	20240723	3.50	6460	-38.24	20240423	3855	3.50	20240723	6460	-38.24	20240423	3855	3.50	20240723	0.93	N	080720	500	39 억		37790	N	N	0	N	00	N
31	20240726	110650	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	0	3	0.00	14945890	3689	23.15	4020	4090	3980	5220	2815	4020	4051.47	0.48	0	-646	4226	4122	3991	3887	3756	4057	3822	40	1200	500	2730	5	1	7912828	318	-1.75	0.84	12	0.05	-2297.00	4758.00	6460	20240423	-37.77	3855	20240723	4.28	6460	-37.77	20240423	3855	4.28	20240723	6460	-37.77	20240423	3855	4.28	20240723	0.93	N	080720	500	39 억		37790	N	N	0	N	00	N
32	20240726	100649	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	5	2	0.12	12260025	3022	18.97	4020	4090	3980	5220	2815	4020	4056.92	0.48	0	-868	4226	4122	3991	3887	3756	4057	3822	40	1200	500	2730	5	1	7912828	318	-1.75	0.85	12	0.04	-2297.00	4758.00	6460	20240423	-37.69	3855	20240723	4.41	6460	-37.69	20240423	3855	4.41	20240723	6460	-37.69	20240423	3855	4.41	20240723	0.93	N	080720	500	39 억		37790	N	N	0	N	00	N
33	20240726	090643	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	65	2	1.62	8555340	2098	13.17	4020	4090	3980	5220	2815	4020	4077.86	0.48	0	-1126	4226	4122	3991	3887	3756	4057	3822	40	1200	500	2730	5	1	7912828	323	-1.78	0.86	12	0.03	-2297.00	4758.00	6460	20240423	-36.76	3855	20240723	5.97	6460	-36.76	20240423	3855	5.97	20240723	6460	-36.76	20240423	3855	5.97	20240723	0.93	N	080720	500	39 억		37790	N	N	0	N	00	N
34	20240725	160645	54	100.00	KOSDAQ		제약	N	N	N	N		N	4020	0	3	0.00	63377890	15934	33.41	4095	4095	3860	5220	2815	4020	3977.53	0.50	0	-1782	4453	4236	4058	3841	3663	4345	3950	40	1200	500	2730	5	1	7912828	318	-1.75	0.84	12	0.20	-2297.00	4758.00	6460	20240423	-37.77	3855	20240723	4.28	6460	-37.77	20240423	3855	4.28	20240723	6460	-37.77	20240423	3855	4.28	20240723	1.01	N	080720	500	39 억		39572	N	N	0	N	01	N
35	20240725	150654	54	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-20	5	-0.50	61153220	15379	32.24	4095	4095	3860	5220	2815	4020	3976.41	0.50	0	-1906	4453	4236	4058	3841	3663	4345	3950	40	1200	500	2730	5	1	7912828	317	-1.74	0.84	12	0.19	-2297.00	4758.00	6460	20240423	-38.08	3855	20240723	3.76	6460	-38.08	20240423	3855	3.76	20240723	6460	-38.08	20240423	3855	3.76	20240723	1.01	N	080720	500	39 억		39572	N	N	0	N	01	N
36	20240725	140653	54	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-5	5	-0.12	60812970	15294	32.07	4095	4095	3860	5220	2815	4020	3976.26	0.50	0	-1877	4453	4236	4058	3841	3663	4345	3950	40	1200	500	2730	5	1	7912828	318	-1.75	0.84	12	0.19	-2297.00	4758.00	6460	20240423	-37.85	3855	20240723	4.15	6460	-37.85	20240423	3855	4.15	20240723	6460	-37.85	20240423	3855	4.15	20240723	1.01	N	080720	500	39 억		39572	N	N	0	N	01	N
37	20240725	130648	54	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-40	5	-1.00	59680865	15011	31.47	4095	4095	3860	5220	2815	4020	3975.81	0.50	0	-2024	4453	4236	4058	3841	3663	4345	3950	40	1200	500	2730	5	1	7912828	315	-1.73	0.84	12	0.19	-2297.00	4758.00	6460	20240423	-38.39	3855	20240723	3.24	6460	-38.39	20240423	3855	3.24	20240723	6460	-38.39	20240423	3855	3.24	20240723	1.01	N	080720	500	39 억		39572	N	N	0	N	01	N
38	20240725	120652	54	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-80	5	-1.99	58925395	14821	31.07	4095	4095	3860	5220	2815	4020	3975.80	0.50	0	-1844	4453	4236	4058	3841	3663	4345	3950	40	1200	500	2730	5	1	7912828	312	-1.72	0.83	12	0.19	-2297.00	4758.00	6460	20240423	-39.01	3855	20240723	2.20	6460	-39.01	20240423	3855	2.20	20240723	6460	-39.01	20240423	3855	2.20	20240723	1.01	N	080720	500	39 억		39572	N	N	0	N	01	N
39	20240725	110646	54	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-90	5	-2.24	53943365	13543	28.39	4095	4095	3860	5220	2815	4020	3983.12	0.50	0	-1881	4453	4236	4058	3841	3663	4345	3950	40	1200	500	2730	5	1	7912828	311	-1.71	0.83	12	0.17	-2297.00	4758.00	6460	20240423	-39.16	3855	20240723	1.95	6460	-39.16	20240423	3855	1.95	20240723	6460	-39.16	20240423	3855	1.95	20240723	1.01	N	080720	500	39 억		39572	N	N	0	N	01	N
40	20240725	100646	54	100.00	KOSDAQ		제약	N	N	N	N		N	3970	-50	5	-1.24	38359165	9547	20.02	4095	4095	3900	5220	2815	4020	4017.93	0.50	0	-1814	4453	4236	4058	3841	3663	4345	3950	40	1200	500	2730	5	1	7912828	314	-1.73	0.83	12	0.12	-2297.00	4758.00	6460	20240423	-38.54	3855	20240723	2.98	6460	-38.54	20240423	3855	2.98	20240723	6460	-38.54	20240423	3855	2.98	20240723	1.01	N	080720	500	39 억		39572	N	N	0	N	01	N
41	20240725	090643	54	100.00	KOSDAQ		제약	N	N	N	N		N	4050	30	2	0.75	3019750	740	1.55	4095	4095	4030	5220	2815	4020	4080.74	0.50	0	-77	4453	4236	4058	3841	3663	4345	3950	40	1200	500	2730	5	1	7912828	320	-1.76	0.85	12	0.01	-2297.00	4758.00	6460	20240423	-37.31	3855	20240723	5.06	6460	-37.31	20240423	3855	5.06	20240723	6460	-37.31	20240423	3855	5.06	20240723	1.01	N	080720	500	39 억		39572	N	N	0	N	01	N
42	20240724	160640	54	100.00	KOSDAQ		제약	N	N	N	N		N	4020	145	2	3.74	190518840	47680	101.05	3955	4275	3880	5030	2715	3875	3995.78	0.45	0	3789	4308	4091	3973	3756	3638	4032	3697	40	1155	500	2630	5	1	7912828	318	-1.75	0.84	12	0.60	-2297.00	4758.00	6460	20240423	-37.77	3855	20240723	4.28	6460	-37.77	20240423	3855	4.28	20240723	6460	-37.77	20240423	3855	4.28	20240723	1.02	N	080720	500	39 억		35746	N	N	0	N	01	N
43	20240724	150651	54	100.00	KOSDAQ		제약	N	N	N	N		N	4000	125	2	3.23	185066660	46321	98.17	3955	4275	3880	5030	2715	3875	3995.31	0.45	0	3826	4308	4091	3973	3756	3638	4032	3697	40	1155	500	2630	5	1	7912828	317	-1.74	0.84	12	0.59	-2297.00	4758.00	6460	20240423	-38.08	3855	20240723	3.76	6460	-38.08	20240423	3855	3.76	20240723	6460	-38.08	20240423	3855	3.76	20240723	1.02	N	080720	500	39 억		35746	N	N	0	N	01	N
44	20240724	140646	54	100.00	KOSDAQ		제약	N	N	N	N		N	4005	130	2	3.35	166863725	41770	88.52	3955	4275	3880	5030	2715	3875	3994.82	0.45	0	4214	4308	4091	3973	3756	3638	4032	3697	40	1155	500	2630	5	1	7912828	317	-1.74	0.84	12	0.53	-2297.00	4758.00	6460	20240423	-38.00	3855	20240723	3.89	6460	-38.00	20240423	3855	3.89	20240723	6460	-38.00	20240423	3855	3.89	20240723	1.02	N	080720	500	39 억		35746	N	N	0	N	01	N
45	20240724	130653	54	100.00	KOSDAQ		제약	N	N	N	N		N	4035	160	2	4.13	155790555	39015	82.69	3955	4275	3880	5030	2715	3875	3993.09	0.45	0	4627	4308	4091	3973	3756	3638	4032	3697	40	1155	500	2630	5	1	7912828	319	-1.76	0.85	12	0.49	-2297.00	4758.00	6460	20240423	-37.54	3855	20240723	4.67	6460	-37.54	20240423	3855	4.67	20240723	6460	-37.54	20240423	3855	4.67	20240723	1.02	N	080720	500	39 억		35746	N	N	0	N	01	N
46	20240724	120652	54	100.00	KOSDAQ		제약	N	N	N	N		N	3950	75	2	1.94	128640780	32207	68.26	3955	4275	3880	5030	2715	3875	3994.19	0.45	0	2662	4308	4091	3973	3756	3638	4032	3697	40	1155	500	2630	5	1	7912828	313	-1.72	0.83	12	0.41	-2297.00	4758.00	6460	20240423	-38.85	3855	20240723	2.46	6460	-38.85	20240423	3855	2.46	20240723	6460	-38.85	20240423	3855	2.46	20240723	1.02	N	080720	500	39 억		35746	N	N	0	N	01	N
47	20240724	110649	54	100.00	KOSDAQ		제약	N	N	N	N		N	3955	80	2	2.06	118049645	29528	62.58	3955	4275	3880	5030	2715	3875	3997.89	0.45	0	2528	4308	4091	3973	3756	3638	4032	3697	40	1155	500	2630	5	1	7912828	313	-1.72	0.83	12	0.37	-2297.00	4758.00	6460	20240423	-38.78	3855	20240723	2.59	6460	-38.78	20240423	3855	2.59	20240723	6460	-38.78	20240423	3855	2.59	20240723	1.02	N	080720	500	39 억		35746	N	N	0	N	01	N
48	20240724	100659	54	100.00	KOSDAQ		제약	N	N	N	N		N	3975	100	2	2.58	109002055	27247	57.75	3955	4275	3880	5030	2715	3875	4000.52	0.45	0	2561	4308	4091	3973	3756	3638	4032	3697	40	1155	500	2630	5	1	7912828	315	-1.73	0.84	12	0.34	-2297.00	4758.00	6460	20240423	-38.47	3855	20240723	3.11	6460	-38.47	20240423	3855	3.11	20240723	6460	-38.47	20240423	3855	3.11	20240723	1.02	N	080720	500	39 억		35746	N	N	0	N	01	N
49	20240724	090644	54	100.00	KOSDAQ		제약	N	N	N	N		N	4090	215	2	5.55	42106000	10356	21.95	3955	4275	3905	5030	2715	3875	4065.86	0.45	0	-736	4308	4091	3973	3756	3638	4032	3697	40	1155	500	2630	5	1	7912828	324	-1.78	0.86	12	0.13	-2297.00	4758.00	6460	20240423	-36.69	3855	20240723	6.10	6460	-36.69	20240423	3855	6.10	20240723	6460	-36.69	20240423	3855	6.10	20240723	1.02	N	080720	500	39 억		35746	N	N	0	N	01	N
50	20240723	160637	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3875	-200	5	-4.91	187591110	47066	49.04	4120	4190	3855	5290	2855	4075	3986.33	0.41	0	3532	5161	4617	4346	3802	3531	4482	3667	40	1215	500	2770	5	1	7912828	307	-1.69	0.81	12	0.59	-2297.00	4758.00	6460	20240423	-40.02	3855	20240723	0.52	6460	-40.02	20240423	3855	0.52	20240723	6460	-40.02	20240423	3855	0.52	20240723	1.02	N	080720	500	39 억		32197	N	N	0	N	01	N
51	20240723	150652	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3970	-105	5	-2.58	167695820	41990	43.75	4120	4190	3855	5290	2855	4075	3993.71	0.41	0	3495	5161	4617	4346	3802	3531	4482	3667	40	1215	500	2770	5	1	7912828	314	-1.73	0.83	12	0.53	-2297.00	4758.00	6460	20240423	-38.54	3855	20240723	2.98	6460	-38.54	20240423	3855	2.98	20240723	6460	-38.54	20240423	3855	2.98	20240723	1.02	N	080720	500	39 억		32197	N	N	0	N	01	N
52	20240723	140641	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3970	-105	5	-2.58	153437335	38401	40.01	4120	4190	3855	5290	2855	4075	3995.66	0.41	0	3847	5161	4617	4346	3802	3531	4482	3667	40	1215	500	2770	5	1	7912828	314	-1.73	0.83	12	0.49	-2297.00	4758.00	6460	20240423	-38.54	3855	20240723	2.98	6460	-38.54	20240423	3855	2.98	20240723	6460	-38.54	20240423	3855	2.98	20240723	1.02	N	080720	500	39 억		32197	N	N	0	N	01	N
53	20240723	130637	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4000	-75	5	-1.84	146312905	36612	38.14	4120	4190	3855	5290	2855	4075	3996.31	0.41	0	3545	5161	4617	4346	3802	3531	4482	3667	40	1215	500	2770	5	1	7912828	317	-1.74	0.84	12	0.46	-2297.00	4758.00	6460	20240423	-38.08	3855	20240723	3.76	6460	-38.08	20240423	3855	3.76	20240723	6460	-38.08	20240423	3855	3.76	20240723	1.02	N	080720	500	39 억		32197	N	N	0	N	01	N
54	20240723	120643	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3990	-85	5	-2.09	141083775	35298	36.77	4120	4190	3855	5290	2855	4075	3996.93	0.41	0	3600	5161	4617	4346	3802	3531	4482	3667	40	1215	500	2770	5	1	7912828	316	-1.74	0.84	12	0.45	-2297.00	4758.00	6460	20240423	-38.24	3855	20240723	3.50	6460	-38.24	20240423	3855	3.50	20240723	6460	-38.24	20240423	3855	3.50	20240723	1.02	N	080720	500	39 억		32197	N	N	0	N	01	N
55	20240723	110645	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3940	-135	5	-3.31	121402570	30325	31.59	4120	4190	3855	5290	2855	4075	4003.38	0.41	0	3015	5161	4617	4346	3802	3531	4482	3667	40	1215	500	2770	5	1	7912828	312	-1.72	0.83	12	0.38	-2297.00	4758.00	6460	20240423	-39.01	3855	20240723	2.20	6460	-39.01	20240423	3855	2.20	20240723	6460	-39.01	20240423	3855	2.20	20240723	1.02	N	080720	500	39 억		32197	N	N	0	N	01	N
56	20240723	100642	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4055	-20	5	-0.49	46250890	11247	11.72	4120	4190	4040	5290	2855	4075	4112.29	0.41	0	350	5161	4617	4346	3802	3531	4482	3667	40	1215	500	2770	5	1	7912828	321	-1.77	0.85	12	0.14	-2297.00	4758.00	6460	20240423	-37.23	4040	20240723	0.37	6460	-37.23	20240423	4040	0.37	20240723	6460	-37.23	20240423	4040	0.37	20240723	1.02	N	080720	500	39 억		32197	N	N	0	N	01	N
57	20240723	090646	54	100.00	KOSDAQ		제약	N	N	N	N		N	4165	90	2	2.21	15929435	3845	4.01	4120	4190	4090	5290	2855	4075	4142.90	0.41	0	801	5161	4617	4346	3802	3531	4482	3667	40	1215	500	2770	5	1	7912828	330	-1.81	0.88	12	0.05	-2297.00	4758.00	6460	20240423	-35.53	4075	20240722	2.21	6460	-35.53	20240423	4075	2.21	20240722	6460	-35.53	20240423	4075	2.21	20240722	1.02	N	080720	500	39 억		32197	N	N	0	N	01	N
58	20240722	160636	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4075	-815	5	-16.67	389498520	90712	2763.92	4850	4890	4075	6350	3425	4890	4297.73	0.38	0	2034	5056	4972	4926	4842	4796	4950	4820	40	1460	500	3320	5	1	7912828	322	-1.77	0.86	12	1.15	-2297.00	4758.00	6460	20240423	-36.92	4075	20240722	0.00	6460	-36.92	20240423	4075	0.00	20240722	6460	-36.92	20240423	4075	0.00	20240722	1.03	N	080720	500	39 억		29707	N	N	0	N	00	N
59	20240722	150641	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4230	-660	5	-13.50	323885490	74796	2278.98	4850	4890	4075	6350	3425	4890	4330.25	0.38	0	2284	5056	4972	4926	4842	4796	4950	4820	40	1460	500	3320	5	1	7912828	335	-1.84	0.89	12	0.95	-2297.00	4758.00	6460	20240423	-34.52	4075	20240722	3.80	6460	-34.52	20240423	4075	3.80	20240722	6460	-34.52	20240423	4075	3.80	20240722	1.03	N	080720	500	39 억		29707	N	N	0	N	00	N
60	20240722	140643	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	-515	5	-10.53	148451085	32901	1002.47	4850	4890	4350	6350	3425	4890	4512.05	0.38	0	1979	5056	4972	4926	4842	4796	4950	4820	40	1460	500	3320	5	1	7912828	346	-1.90	0.92	12	0.42	-2297.00	4758.00	6460	20240423	-32.28	4210	20231030	3.92	6460	-32.28	20240423	4350	0.57	20240722	6460	-32.28	20240423	4210	3.92	20231030	1.03	N	080720	500	39 억		29707	N	N	0	N	00	N
61	20240722	130640	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	-465	5	-9.51	116101620	25523	777.67	4850	4890	4350	6350	3425	4890	4548.90	0.38	0	1909	5056	4972	4926	4842	4796	4950	4820	40	1460	500	3320	5	1	7912828	350	-1.93	0.93	12	0.32	-2297.00	4758.00	6460	20240423	-31.50	4210	20231030	5.11	6460	-31.50	20240423	4350	1.72	20240722	6460	-31.50	20240423	4210	5.11	20231030	1.03	N	080720	500	39 억		29707	N	N	0	N	00	N
62	20240722	120641	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	-430	5	-8.79	74303725	16067	489.55	4850	4890	4450	6350	3425	4890	4624.62	0.38	0	1963	5056	4972	4926	4842	4796	4950	4820	40	1460	500	3320	5	1	7912828	353	-1.94	0.94	12	0.20	-2297.00	4758.00	6460	20240423	-30.96	4210	20231030	5.94	6460	-30.96	20240423	4450	0.22	20240722	6460	-30.96	20240423	4210	5.94	20231030	1.03	N	080720	500	39 억		29707	N	N	0	N	00	N
63	20240722	110637	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	-280	5	-5.73	47217750	10076	307.01	4850	4890	4600	6350	3425	4890	4686.16	0.38	0	1127	5056	4972	4926	4842	4796	4950	4820	40	1460	500	3320	5	1	7912828	365	-2.01	0.97	12	0.13	-2297.00	4758.00	6460	20240423	-28.64	4210	20231030	9.50	6460	-28.64	20240423	4450	3.60	20240125	6460	-28.64	20240423	4210	9.50	20231030	1.03	N	080720	500	39 억		29707	N	N	0	N	00	N
64	20240722	100640	57	100.00	KOSDAQ		제약	N	N	N	N		N	4735	-155	5	-3.17	24680000	5217	158.96	4850	4890	4685	6350	3425	4890	4730.69	0.38	0	1165	5056	4972	4926	4842	4796	4950	4820	40	1460	500	3320	5	1	7912828	375	-2.06	1.00	12	0.07	-2297.00	4758.00	6460	20240423	-26.70	4210	20231030	12.47	6460	-26.70	20240423	4450	6.40	20240125	6460	-26.70	20240423	4210	12.47	20231030	1.03	N	080720	500	39 억		29707	N	N	0	N	00	N
65	20240722	090640	57	100.00	KOSDAQ		제약	N	N	N	N		N	4830	-60	5	-1.23	441200	91	2.77	4850	4890	4815	6350	3425	4890	4848.35	0.38	0	-61	5056	4972	4926	4842	4796	4950	4820	40	1460	500	3320	5	1	7912828	382	-2.10	1.02	12	0.00	-2297.00	4758.00	6460	20240423	-25.23	4210	20231030	14.73	6460	-25.23	20240423	4450	8.54	20240125	6460	-25.23	20240423	4210	14.73	20231030	1.03	N	080720	500	39 억		29707	N	N	0	N	00	N
66	20240719	160625	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	-110	5	-2.20	15950170	3242	44.56	5010	5010	4880	6500	3500	5000	4919.86	0.38	0	-728	5213	5106	5003	4896	4793	5055	4845	40	1500	500	3400	5	1	7912828	387	-2.13	1.03	12	0.04	-2297.00	4758.00	6460	20240423	-24.30	4210	20231030	16.15	6460	-24.30	20240423	4450	9.89	20240125	6460	-24.30	20240423	4210	16.15	20231030	1.03	N	080720	500	39 억		30435	N	N	0	N	00	N
67	20240719	150631	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	-110	5	-2.20	15065080	3061	42.08	5010	5010	4880	6500	3500	5000	4921.62	0.38	0	-728	5213	5106	5003	4896	4793	5055	4845	40	1500	500	3400	5	1	7912828	387	-2.13	1.03	12	0.04	-2297.00	4758.00	6460	20240423	-24.30	4210	20231030	16.15	6460	-24.30	20240423	4450	9.89	20240125	6460	-24.30	20240423	4210	16.15	20231030	1.03	N	080720	500	39 억		30435	N	N	0	N	00	N
68	20240719	140635	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-60	5	-1.20	11944005	2422	33.29	5010	5010	4880	6500	3500	5000	4931.46	0.38	0	-734	5213	5106	5003	4896	4793	5055	4845	40	1500	500	3400	5	1	7912828	391	-2.15	1.04	12	0.03	-2297.00	4758.00	6460	20240423	-23.53	4210	20231030	17.34	6460	-23.53	20240423	4450	11.01	20240125	6460	-23.53	20240423	4210	17.34	20231030	1.03	N	080720	500	39 억		30435	N	N	0	N	00	N
69	20240719	130626	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	-90	5	-1.80	10327620	2094	28.78	5010	5010	4880	6500	3500	5000	4932.01	0.38	0	-636	5213	5106	5003	4896	4793	5055	4845	40	1500	500	3400	5	1	7912828	389	-2.14	1.03	12	0.03	-2297.00	4758.00	6460	20240423	-23.99	4210	20231030	16.63	6460	-23.99	20240423	4450	10.34	20240125	6460	-23.99	20240423	4210	16.63	20231030	1.03	N	080720	500	39 억		30435	N	N	0	N	00	N
70	20240719	120627	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	-75	5	-1.50	4849975	983	13.51	5010	5010	4895	6500	3500	5000	4933.85	0.38	0	-613	5213	5106	5003	4896	4793	5055	4845	40	1500	500	3400	5	1	7912828	390	-2.14	1.04	12	0.01	-2297.00	4758.00	6460	20240423	-23.76	4210	20231030	16.98	6460	-23.76	20240423	4450	10.67	20240125	6460	-23.76	20240423	4210	16.98	20231030	1.03	N	080720	500	39 억		30435	N	N	0	N	00	N
71	20240719	110631	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	-95	5	-1.90	2706905	548	7.53	5010	5010	4895	6500	3500	5000	4939.61	0.38	0	-379	5213	5106	5003	4896	4793	5055	4845	40	1500	500	3400	5	1	7912828	388	-2.14	1.03	12	0.01	-2297.00	4758.00	6460	20240423	-24.07	4210	20231030	16.51	6460	-24.07	20240423	4450	10.22	20240125	6460	-24.07	20240423	4210	16.51	20231030	1.03	N	080720	500	39 억		30435	N	N	0	N	00	N
72	20240719	100536	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-20	5	-0.40	2278420	461	6.34	5010	5010	4900	6500	3500	5000	4942.34	0.38	0	-311	5213	5106	5003	4896	4793	5055	4845	40	1500	500	3400	5	1	7912828	394	-2.17	1.05	12	0.01	-2297.00	4758.00	6460	20240423	-22.91	4210	20231030	18.29	6460	-22.91	20240423	4450	11.91	20240125	6460	-22.91	20240423	4210	18.29	20231030	1.03	N	080720	500	39 억		30435	N	N	0	N	00	N
73	20240719	090640	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-100	5	-2.00	565290	114	1.57	5010	5010	4900	6500	3500	5000	4958.68	0.38	0	-93	5213	5106	5003	4896	4793	5055	4845	40	1500	500	3400	5	1	7912828	388	-2.13	1.03	12	0.00	-2297.00	4758.00	6460	20240423	-24.15	4210	20231030	16.39	6460	-24.15	20240423	4450	10.11	20240125	6460	-24.15	20240423	4210	16.39	20231030	1.03	N	080720	500	39 억		30435	N	N	0	N	00	N
74	20240718	160619	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-30	5	-0.60	36051020	7275	232.73	5100	5110	4900	6530	3530	5030	4955.45	0.40	0	-1536	5336	5182	5066	4912	4796	5125	4855	40	1500	500	3420	10	1	7912828	396	-2.18	1.05	12	0.09	-2297.00	4758.00	6460	20240423	-22.60	4210	20231030	18.76	6460	-22.60	20240423	4450	12.36	20240125	6460	-22.60	20240423	4210	18.76	20231030	1.04	N	080720	500	39 억		31971	N	N	0	N	00	N
75	20240718	150628	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	-60	5	-1.19	22075545	4459	142.64	5100	5110	4900	6530	3530	5030	4950.78	0.40	0	-586	5336	5182	5066	4912	4796	5125	4855	40	1500	500	3420	5	1	7912828	393	-2.16	1.04	12	0.06	-2297.00	4758.00	6460	20240423	-23.07	4210	20231030	18.05	6460	-23.07	20240423	4450	11.69	20240125	6460	-23.07	20240423	4210	18.05	20231030	1.04	N	080720	500	39 억		31971	N	N	0	N	00	N
76	20240718	140622	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	-85	5	-1.69	19999400	4041	129.27	5100	5110	4900	6530	3530	5030	4949.12	0.40	0	-414	5336	5182	5066	4912	4796	5125	4855	40	1500	500	3420	5	1	7912828	391	-2.15	1.04	12	0.05	-2297.00	4758.00	6460	20240423	-23.45	4210	20231030	17.46	6460	-23.45	20240423	4450	11.12	20240125	6460	-23.45	20240423	4210	17.46	20231030	1.04	N	080720	500	39 억		31971	N	N	0	N	00	N
77	20240718	130624	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	-55	5	-1.09	19899865	4021	128.63	5100	5110	4900	6530	3530	5030	4948.98	0.40	0	-395	5336	5182	5066	4912	4796	5125	4855	40	1500	500	3420	5	1	7912828	394	-2.17	1.05	12	0.05	-2297.00	4758.00	6460	20240423	-22.99	4210	20231030	18.17	6460	-22.99	20240423	4450	11.80	20240125	6460	-22.99	20240423	4210	18.17	20231030	1.04	N	080720	500	39 억		31971	N	N	0	N	00	N
78	20240718	120624	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	-60	5	-1.19	19531715	3947	126.26	5100	5110	4900	6530	3530	5030	4948.50	0.40	0	-351	5336	5182	5066	4912	4796	5125	4855	40	1500	500	3420	5	1	7912828	393	-2.16	1.04	12	0.05	-2297.00	4758.00	6460	20240423	-23.07	4210	20231030	18.05	6460	-23.07	20240423	4450	11.69	20240125	6460	-23.07	20240423	4210	18.05	20231030	1.04	N	080720	500	39 억		31971	N	N	0	N	00	N
79	20240718	110627	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	-80	5	-1.59	18832340	3806	121.75	5100	5110	4900	6530	3530	5030	4948.07	0.40	0	-311	5336	5182	5066	4912	4796	5125	4855	40	1500	500	3420	5	1	7912828	392	-2.15	1.04	12	0.05	-2297.00	4758.00	6460	20240423	-23.37	4210	20231030	17.58	6460	-23.37	20240423	4450	11.24	20240125	6460	-23.37	20240423	4210	17.58	20231030	1.04	N	080720	500	39 억		31971	N	N	0	N	00	N
80	20240718	100629	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-20	5	-0.40	9198425	1845	59.02	5100	5110	4950	6530	3530	5030	4985.60	0.40	0	-764	5336	5182	5066	4912	4796	5125	4855	40	1500	500	3420	10	1	7912828	396	-2.18	1.05	12	0.02	-2297.00	4758.00	6460	20240423	-22.45	4210	20231030	19.00	6460	-22.45	20240423	4450	12.58	20240125	6460	-22.45	20240423	4210	19.00	20231030	1.04	N	080720	500	39 억		31971	N	N	0	N	00	N
81	20240718	090628	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-20	5	-0.40	2738150	547	17.50	5100	5110	5000	6530	3530	5030	5005.76	0.40	0	-21	5336	5182	5066	4912	4796	5125	4855	40	1500	500	3420	10	1	7912828	396	-2.18	1.05	12	0.01	-2297.00	4758.00	6460	20240423	-22.45	4210	20231030	19.00	6460	-22.45	20240423	4450	12.58	20240125	6460	-22.45	20240423	4210	19.00	20231030	1.04	N	080720	500	39 억		31971	N	N	0	N	00	N
82	20240717	160654	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	20	2	0.40	15570090	3123	107.54	5060	5220	4950	6510	3510	5010	4985.62	0.42	0	-1331	5213	5111	5028	4926	4843	5070	4885	40	1500	500	3400	10	1	7912828	398	-2.19	1.06	12	0.04	-2297.00	4758.00	6460	20240423	-22.14	4210	20231030	19.48	6460	-22.14	20240423	4450	13.03	20240125	6460	-22.14	20240423	4210	19.48	20231030	1.04	N	080720	500	39 억		33291	N	N	0	N	00	N
83	20240717	150658	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	-35	5	-0.70	13897600	2789	96.04	5060	5220	4950	6510	3510	5010	4983.00	0.42	0	-1215	5213	5111	5028	4926	4843	5070	4885	40	1500	500	3400	5	1	7912828	394	-2.17	1.05	12	0.04	-2297.00	4758.00	6460	20240423	-22.99	4210	20231030	18.17	6460	-22.99	20240423	4450	11.80	20240125	6460	-22.99	20240423	4210	18.17	20231030	1.04	N	080720	500	39 억		33291	N	N	0	N	00	N
84	20240717	140655	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	-35	5	-0.70	8759995	1754	60.40	5060	5220	4960	6510	3510	5010	4994.30	0.42	0	-695	5213	5111	5028	4926	4843	5070	4885	40	1500	500	3400	5	1	7912828	394	-2.17	1.05	12	0.02	-2297.00	4758.00	6460	20240423	-22.99	4210	20231030	18.17	6460	-22.99	20240423	4450	11.80	20240125	6460	-22.99	20240423	4210	18.17	20231030	1.04	N	080720	500	39 억		33291	N	N	0	N	00	N
85	20240717	130654	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-30	5	-0.60	6847520	1370	47.18	5060	5220	4960	6510	3510	5010	4998.19	0.42	0	-387	5213	5111	5028	4926	4843	5070	4885	40	1500	500	3400	5	1	7912828	394	-2.17	1.05	12	0.02	-2297.00	4758.00	6460	20240423	-22.91	4210	20231030	18.29	6460	-22.91	20240423	4450	11.91	20240125	6460	-22.91	20240423	4210	18.29	20231030	1.04	N	080720	500	39 억		33291	N	N	0	N	00	N
86	20240717	120655	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-10	5	-0.20	6767820	1354	46.63	5060	5220	4960	6510	3510	5010	4998.39	0.42	0	-371	5213	5111	5028	4926	4843	5070	4885	40	1500	500	3400	10	1	7912828	396	-2.18	1.05	12	0.02	-2297.00	4758.00	6460	20240423	-22.60	4210	20231030	18.76	6460	-22.60	20240423	4450	12.36	20240125	6460	-22.60	20240423	4210	18.76	20231030	1.04	N	080720	500	39 억		33291	N	N	0	N	00	N
87	20240717	110655	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	-50	5	-1.00	5263810	1053	36.26	5060	5220	4960	6510	3510	5010	4998.87	0.42	0	-154	5213	5111	5028	4926	4843	5070	4885	40	1500	500	3400	5	1	7912828	392	-2.16	1.04	12	0.01	-2297.00	4758.00	6460	20240423	-23.22	4210	20231030	17.81	6460	-23.22	20240423	4450	11.46	20240125	6460	-23.22	20240423	4210	17.81	20231030	1.04	N	080720	500	39 억		33291	N	N	0	N	00	N
88	20240717	100654	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	80	2	1.60	1241920	245	8.44	5060	5220	5020	6510	3510	5010	5069.06	0.42	0	-83	5213	5111	5028	4926	4843	5070	4885	40	1500	500	3400	10	1	7912828	403	-2.22	1.07	12	0.00	-2297.00	4758.00	6460	20240423	-21.21	4210	20231030	20.90	6460	-21.21	20240423	4450	14.38	20240125	6460	-21.21	20240423	4210	20.90	20231030	1.04	N	080720	500	39 억		33291	N	N	0	N	00	N
89	20240717	090537	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	70	2	1.40	459000	90	3.10	5060	5220	5060	6510	3510	5010	5100.00	0.42	0	-50	5213	5111	5028	4926	4843	5070	4885	40	1500	500	3400	10	1	7912828	402	-2.21	1.07	12	0.00	-2297.00	4758.00	6460	20240423	-21.36	4210	20231030	20.67	6460	-21.36	20240423	4450	14.16	20240125	6460	-21.36	20240423	4210	20.67	20231030	1.04	N	080720	500	39 억		33291	N	N	0	N	00	N
90	20240716	160656	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-50	5	-0.99	14521785	2904	12.79	5070	5130	4945	6570	3550	5060	5000.61	0.42	0	-25	5296	5177	5051	4932	4806	5115	4870	40	1510	500	3440	10	1	7912828	396	-2.18	1.05	12	0.04	-2297.00	4758.00	6460	20240423	-22.45	4210	20231030	19.00	6460	-22.45	20240423	4450	12.58	20240125	6460	-22.45	20240423	4210	19.00	20231030	1.04	N	080720	500	39 억		33316	N	N	0	N	00	N
91	20240716	150702	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-40	5	-0.79	9539315	1909	8.41	5070	5130	4945	6570	3550	5060	4997.02	0.42	0	31	5296	5177	5051	4932	4806	5115	4870	40	1510	500	3440	10	1	7912828	397	-2.19	1.06	12	0.02	-2297.00	4758.00	6460	20240423	-22.29	4210	20231030	19.24	6460	-22.29	20240423	4450	12.81	20240125	6460	-22.29	20240423	4210	19.24	20231030	1.04	N	080720	500	39 억		33316	N	N	0	N	00	N
92	20240716	140700	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-30	5	-0.59	6885525	1376	6.06	5070	5130	4955	6570	3550	5060	5004.02	0.42	0	35	5296	5177	5051	4932	4806	5115	4870	40	1510	500	3440	10	1	7912828	398	-2.19	1.06	12	0.02	-2297.00	4758.00	6460	20240423	-22.14	4210	20231030	19.48	6460	-22.14	20240423	4450	13.03	20240125	6460	-22.14	20240423	4210	19.48	20231030	1.04	N	080720	500	39 억		33316	N	N	0	N	00	N
93	20240716	130701	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-30	5	-0.59	6583725	1316	5.79	5070	5130	4955	6570	3550	5060	5002.83	0.42	0	44	5296	5177	5051	4932	4806	5115	4870	40	1510	500	3440	10	1	7912828	398	-2.19	1.06	12	0.02	-2297.00	4758.00	6460	20240423	-22.14	4210	20231030	19.48	6460	-22.14	20240423	4450	13.03	20240125	6460	-22.14	20240423	4210	19.48	20231030	1.04	N	080720	500	39 억		33316	N	N	0	N	00	N
94	20240716	120659	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-40	5	-0.79	6282975	1256	5.53	5070	5130	4955	6570	3550	5060	5002.37	0.42	0	61	5296	5177	5051	4932	4806	5115	4870	40	1510	500	3440	10	1	7912828	397	-2.19	1.06	12	0.02	-2297.00	4758.00	6460	20240423	-22.29	4210	20231030	19.24	6460	-22.29	20240423	4450	12.81	20240125	6460	-22.29	20240423	4210	19.24	20231030	1.04	N	080720	500	39 억		33316	N	N	0	N	00	N
95	20240716	110659	57	100.00	KOSDAQ		제약	N	N	N	N		N	4955	-105	5	-2.08	3637310	724	3.19	5070	5130	4955	6570	3550	5060	5023.91	0.42	0	-67	5296	5177	5051	4932	4806	5115	4870	40	1510	500	3440	5	1	7912828	392	-2.16	1.04	12	0.01	-2297.00	4758.00	6460	20240423	-23.30	4210	20231030	17.70	6460	-23.30	20240423	4450	11.35	20240125	6460	-23.30	20240423	4210	17.70	20231030	1.04	N	080720	500	39 억		33316	N	N	0	N	00	N
96	20240716	100700	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-10	5	-0.20	1356760	267	1.18	5070	5130	4980	6570	3550	5060	5081.50	0.42	0	-71	5296	5177	5051	4932	4806	5115	4870	40	1510	500	3440	10	1	7912828	400	-2.20	1.06	12	0.00	-2297.00	4758.00	6460	20240423	-21.83	4210	20231030	19.95	6460	-21.83	20240423	4450	13.48	20240125	6460	-21.83	20240423	4210	19.95	20231030	1.04	N	080720	500	39 억		33316	N	N	0	N	00	N
97	20240716	090658	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	30	2	0.59	379800	75	0.33	5070	5090	5060	6570	3550	5060	5064.00	0.42	0	-3	5296	5177	5051	4932	4806	5115	4870	40	1510	500	3440	10	1	7912828	403	-2.22	1.07	12	0.00	-2297.00	4758.00	6460	20240423	-21.21	4210	20231030	20.90	6460	-21.21	20240423	4450	14.38	20240125	6460	-21.21	20240423	4210	20.90	20231030	1.04	N	080720	500	39 억		33316	N	N	0	N	00	N
98	20240715	160648	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-110	5	-2.13	114133735	22707	285.08	5170	5170	4925	6720	3620	5170	5026.37	0.42	0	206	5350	5260	5140	5050	4930	5275	5065	40	1550	500	3510	10	1	7912828	400	-2.20	1.06	12	0.29	-2297.00	4758.00	6460	20240423	-21.67	4210	20231030	20.19	6460	-21.67	20240423	4450	13.71	20240125	6460	-21.67	20240423	4210	20.19	20231030	1.04	N	080720	500	39 억		33106	N	N	0	N	00	N
99	20240715	150653	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	-180	5	-3.48	97974815	19488	244.67	5170	5170	4925	6720	3620	5170	5027.44	0.42	0	1489	5350	5260	5140	5050	4930	5275	5065	40	1550	500	3510	5	1	7912828	395	-2.17	1.05	12	0.25	-2297.00	4758.00	6460	20240423	-22.76	4210	20231030	18.53	6460	-22.76	20240423	4450	12.13	20240125	6460	-22.76	20240423	4210	18.53	20231030	1.04	N	080720	500	39 억		33106	N	N	0	N	00	N
100	20240715	140651	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	-175	5	-3.38	83302155	16549	207.77	5170	5170	4925	6720	3620	5170	5033.67	0.42	0	1569	5350	5260	5140	5050	4930	5275	5065	40	1550	500	3510	5	1	7912828	395	-2.17	1.05	12	0.21	-2297.00	4758.00	6460	20240423	-22.68	4210	20231030	18.65	6460	-22.68	20240423	4450	12.25	20240125	6460	-22.68	20240423	4210	18.65	20231030	1.04	N	080720	500	39 억		33106	N	N	0	N	00	N
101	20240715	130652	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-160	5	-3.09	59412740	11741	147.41	5170	5170	4965	6720	3620	5170	5060.28	0.42	0	898	5350	5260	5140	5050	4930	5275	5065	40	1550	500	3510	10	1	7912828	396	-2.18	1.05	12	0.15	-2297.00	4758.00	6460	20240423	-22.45	4210	20231030	19.00	6460	-22.45	20240423	4450	12.58	20240125	6460	-22.45	20240423	4210	19.00	20231030	1.04	N	080720	500	39 억		33106	N	N	0	N	00	N
102	20240715	120652	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-20	5	-0.39	2491990	484	6.08	5170	5170	5100	6720	3620	5170	5148.74	0.42	0	-146	5350	5260	5140	5050	4930	5275	5065	40	1550	500	3510	10	1	7912828	408	-2.24	1.08	12	0.01	-2297.00	4758.00	6460	20240423	-20.28	4210	20231030	22.33	6460	-20.28	20240423	4450	15.73	20240125	6460	-20.28	20240423	4210	22.33	20231030	1.04	N	080720	500	39 억		33106	N	N	0	N	00	N
103	20240715	110652	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	0	3	0.00	1549390	301	3.78	5170	5170	5100	6720	3620	5170	5147.48	0.42	0	-146	5350	5260	5140	5050	4930	5275	5065	40	1550	500	3510	10	1	7912828	409	-2.25	1.09	12	0.00	-2297.00	4758.00	6460	20240423	-19.97	4210	20231030	22.80	6460	-19.97	20240423	4450	16.18	20240125	6460	-19.97	20240423	4210	22.80	20231030	1.04	N	080720	500	39 억		33106	N	N	0	N	00	N
104	20240715	100652	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	0	3	0.00	1306640	254	3.19	5170	5170	5100	6720	3620	5170	5144.25	0.42	0	-147	5350	5260	5140	5050	4930	5275	5065	40	1550	500	3510	10	1	7912828	409	-2.25	1.09	12	0.00	-2297.00	4758.00	6460	20240423	-19.97	4210	20231030	22.80	6460	-19.97	20240423	4450	16.18	20240125	6460	-19.97	20240423	4210	22.80	20231030	1.04	N	080720	500	39 억		33106	N	N	0	N	00	N
105	20240715	090652	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-10	5	-0.19	441260	86	1.08	5170	5170	5120	6720	3620	5170	5130.93	0.42	0	-47	5350	5260	5140	5050	4930	5275	5065	40	1550	500	3510	10	1	7912828	408	-2.25	1.08	12	0.00	-2297.00	4758.00	6460	20240423	-20.12	4210	20231030	22.57	6460	-20.12	20240423	4450	15.96	20240125	6460	-20.12	20240423	4210	22.57	20231030	1.04	N	080720	500	39 억		33106	N	N	0	N	00	N
106	20240712	160646	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	0	3	0.00	40604510	7945	153.73	5170	5230	5020	6720	3620	5170	5110.70	0.42	0	-8	5250	5210	5150	5110	5050	5230	5130	40	1550	500	3510	10	1	7912828	409	-2.25	1.09	12	0.10	-2297.00	4758.00	6460	20240423	-19.97	4210	20231030	22.80	6460	-19.97	20240423	4450	16.18	20240125	6460	-19.97	20240423	4210	22.80	20231030	1.05	N	080720	500	39 억		33104	N	N	0	N	00	N
107	20240712	150651	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-100	5	-1.93	26722820	5237	101.34	5170	5230	5020	6720	3620	5170	5102.70	0.42	0	336	5250	5210	5150	5110	5050	5230	5130	40	1550	500	3510	10	1	7912828	401	-2.21	1.07	12	0.07	-2297.00	4758.00	6460	20240423	-21.52	4210	20231030	20.43	6460	-21.52	20240423	4450	13.93	20240125	6460	-21.52	20240423	4210	20.43	20231030	1.05	N	080720	500	39 억		33104	N	N	0	N	00	N
108	20240712	140654	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	0	3	0.00	14965260	2911	56.33	5170	5230	5100	6720	3620	5170	5140.93	0.42	0	-107	5250	5210	5150	5110	5050	5230	5130	40	1550	500	3510	10	1	7912828	409	-2.25	1.09	12	0.04	-2297.00	4758.00	6460	20240423	-19.97	4210	20231030	22.80	6460	-19.97	20240423	4450	16.18	20240125	6460	-19.97	20240423	4210	22.80	20231030	1.05	N	080720	500	39 억		33104	N	N	0	N	00	N
109	20240712	130648	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-40	5	-0.77	4310660	837	16.20	5170	5170	5130	6720	3620	5170	5150.13	0.42	0	-194	5250	5210	5150	5110	5050	5230	5130	40	1550	500	3510	10	1	7912828	406	-2.23	1.08	12	0.01	-2297.00	4758.00	6460	20240423	-20.59	4210	20231030	21.85	6460	-20.59	20240423	4450	15.28	20240125	6460	-20.59	20240423	4210	21.85	20231030	1.05	N	080720	500	39 억		33104	N	N	0	N	00	N
110	20240712	120650	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-30	5	-0.58	844080	164	3.17	5170	5170	5130	6720	3620	5170	5146.83	0.42	0	-130	5250	5210	5150	5110	5050	5230	5130	40	1550	500	3510	10	1	7912828	407	-2.24	1.08	12	0.00	-2297.00	4758.00	6460	20240423	-20.43	4210	20231030	22.09	6460	-20.43	20240423	4450	15.51	20240125	6460	-20.43	20240423	4210	22.09	20231030	1.05	N	080720	500	39 억		33104	N	N	0	N	00	N
111	20240712	110647	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-40	5	-0.77	746420	145	2.81	5170	5170	5130	6720	3620	5170	5147.72	0.42	0	-130	5250	5210	5150	5110	5050	5230	5130	40	1550	500	3510	10	1	7912828	406	-2.23	1.08	12	0.00	-2297.00	4758.00	6460	20240423	-20.59	4210	20231030	21.85	6460	-20.59	20240423	4450	15.28	20240125	6460	-20.59	20240423	4210	21.85	20231030	1.05	N	080720	500	39 억		33104	N	N	0	N	00	N
112	20240712	100650	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-30	5	-0.58	720730	140	2.71	5170	5170	5130	6720	3620	5170	5148.07	0.42	0	-130	5250	5210	5150	5110	5050	5230	5130	40	1550	500	3510	10	1	7912828	407	-2.24	1.08	12	0.00	-2297.00	4758.00	6460	20240423	-20.43	4210	20231030	22.09	6460	-20.43	20240423	4450	15.51	20240125	6460	-20.43	20240423	4210	22.09	20231030	1.05	N	080720	500	39 억		33104	N	N	0	N	00	N
113	20240712	090646	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	0	3	0.00	51700	10	0.19	5170	5170	5170	6720	3620	5170	5170.00	0.42	0	0	5250	5210	5150	5110	5050	5230	5130	40	1550	500	3510	10	1	7912828	409	-2.25	1.09	12	0.00	-2297.00	4758.00	6460	20240423	-19.97	4210	20231030	22.80	6460	-19.97	20240423	4450	16.18	20240125	6460	-19.97	20240423	4210	22.80	20231030	1.05	N	080720	500	39 억		33104	N	N	0	N	00	N
114	20240711	160644	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	30	2	0.58	26531180	5168	54.10	5140	5190	5090	6680	3600	5140	5133.74	0.42	0	-23	5280	5210	5130	5060	4980	5170	5020	40	1540	500	3490	10	1	7912828	409	-2.25	1.09	12	0.07	-2297.00	4758.00	6460	20240423	-19.97	4210	20231030	22.80	6460	-19.97	20240423	4450	16.18	20240125	6460	-19.97	20240423	4210	22.80	20231030	1.05	N	080720	500	39 억		33127	N	N	0	N	00	N
115	20240711	150649	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	0	3	0.00	24459990	4767	49.90	5140	5190	5090	6680	3600	5140	5131.11	0.42	0	10	5280	5210	5130	5060	4980	5170	5020	40	1540	500	3490	10	1	7912828	407	-2.24	1.08	12	0.06	-2297.00	4758.00	6460	20240423	-20.43	4210	20231030	22.09	6460	-20.43	20240423	4450	15.51	20240125	6460	-20.43	20240423	4210	22.09	20231030	1.05	N	080720	500	39 억		33127	N	N	0	N	00	N
116	20240711	140649	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-10	5	-0.19	19119620	3727	39.01	5140	5180	5090	6680	3600	5140	5130.03	0.42	0	-187	5280	5210	5130	5060	4980	5170	5020	40	1540	500	3490	10	1	7912828	406	-2.23	1.08	12	0.05	-2297.00	4758.00	6460	20240423	-20.59	4210	20231030	21.85	6460	-20.59	20240423	4450	15.28	20240125	6460	-20.59	20240423	4210	21.85	20231030	1.05	N	080720	500	39 억		33127	N	N	0	N	00	N
117	20240711	130646	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-10	5	-0.19	19073450	3718	38.92	5140	5180	5090	6680	3600	5140	5130.03	0.42	0	-187	5280	5210	5130	5060	4980	5170	5020	40	1540	500	3490	10	1	7912828	406	-2.23	1.08	12	0.05	-2297.00	4758.00	6460	20240423	-20.59	4210	20231030	21.85	6460	-20.59	20240423	4450	15.28	20240125	6460	-20.59	20240423	4210	21.85	20231030	1.05	N	080720	500	39 억		33127	N	N	0	N	00	N
118	20240711	120647	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-10	5	-0.19	16087790	3136	32.83	5140	5180	5090	6680	3600	5140	5130.04	0.42	0	-187	5280	5210	5130	5060	4980	5170	5020	40	1540	500	3490	10	1	7912828	406	-2.23	1.08	12	0.04	-2297.00	4758.00	6460	20240423	-20.59	4210	20231030	21.85	6460	-20.59	20240423	4450	15.28	20240125	6460	-20.59	20240423	4210	21.85	20231030	1.05	N	080720	500	39 억		33127	N	N	0	N	00	N
119	20240711	110645	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-10	5	-0.19	14922370	2908	30.44	5140	5180	5090	6680	3600	5140	5131.49	0.42	0	-189	5280	5210	5130	5060	4980	5170	5020	40	1540	500	3490	10	1	7912828	406	-2.23	1.08	12	0.04	-2297.00	4758.00	6460	20240423	-20.59	4210	20231030	21.85	6460	-20.59	20240423	4450	15.28	20240125	6460	-20.59	20240423	4210	21.85	20231030	1.05	N	080720	500	39 억		33127	N	N	0	N	00	N
120	20240711	100646	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-10	5	-0.19	14588920	2843	29.76	5140	5180	5090	6680	3600	5140	5131.52	0.42	0	-189	5280	5210	5130	5060	4980	5170	5020	40	1540	500	3490	10	1	7912828	406	-2.23	1.08	12	0.04	-2297.00	4758.00	6460	20240423	-20.59	4210	20231030	21.85	6460	-20.59	20240423	4450	15.28	20240125	6460	-20.59	20240423	4210	21.85	20231030	1.05	N	080720	500	39 억		33127	N	N	0	N	00	N
121	20240711	090643	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	0	3	0.00	297700	58	0.61	5140	5140	5100	6680	3600	5140	5132.76	0.42	0	-16	5280	5210	5130	5060	4980	5170	5020	40	1540	500	3490	10	1	7912828	407	-2.24	1.08	12	0.00	-2297.00	4758.00	6460	20240423	-20.43	4210	20231030	22.09	6460	-20.43	20240423	4450	15.51	20240125	6460	-20.43	20240423	4210	22.09	20231030	1.05	N	080720	500	39 억		33127	N	N	0	N	00	N
122	20240710	160643	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-60	5	-1.15	48895150	9546	63.34	5200	5200	5050	6760	3640	5200	5122.05	0.42	0	244	5460	5330	5210	5080	4960	5270	5020	40	1560	500	3530	10	1	7912828	407	-2.24	1.08	12	0.12	-2297.00	4758.00	6460	20240423	-20.43	4210	20231030	22.09	6460	-20.43	20240423	4450	15.51	20240125	6460	-20.43	20240423	4210	22.09	20231030	1.05	N	080720	500	39 억		32875	N	N	0	N	00	N
123	20240710	150645	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-40	5	-0.77	42007430	8206	54.45	5200	5200	5050	6760	3640	5200	5119.11	0.42	0	113	5460	5330	5210	5080	4960	5270	5020	40	1560	500	3530	10	1	7912828	408	-2.25	1.08	12	0.10	-2297.00	4758.00	6460	20240423	-20.12	4210	20231030	22.57	6460	-20.12	20240423	4450	15.96	20240125	6460	-20.12	20240423	4210	22.57	20231030	1.05	N	080720	500	39 억		32875	N	N	0	N	00	N
124	20240710	140643	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-10	5	-0.19	41817110	8169	54.21	5200	5200	5050	6760	3640	5200	5119.00	0.42	0	101	5460	5330	5210	5080	4960	5270	5020	40	1560	500	3530	10	1	7912828	411	-2.26	1.09	12	0.10	-2297.00	4758.00	6460	20240423	-19.66	4210	20231030	23.28	6460	-19.66	20240423	4450	16.63	20240125	6460	-19.66	20240423	4210	23.28	20231030	1.05	N	080720	500	39 억		32875	N	N	0	N	00	N
125	20240710	130644	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	-20	5	-0.38	40979280	8007	53.13	5200	5200	5050	6760	3640	5200	5117.93	0.42	0	62	5460	5330	5210	5080	4960	5270	5020	40	1560	500	3530	10	1	7912828	410	-2.26	1.09	12	0.10	-2297.00	4758.00	6460	20240423	-19.81	4210	20231030	23.04	6460	-19.81	20240423	4450	16.40	20240125	6460	-19.81	20240423	4210	23.04	20231030	1.05	N	080720	500	39 억		32875	N	N	0	N	00	N
126	20240710	120643	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-70	5	-1.35	35689290	6981	46.32	5200	5200	5050	6760	3640	5200	5112.35	0.42	0	62	5460	5330	5210	5080	4960	5270	5020	40	1560	500	3530	10	1	7912828	406	-2.23	1.08	12	0.09	-2297.00	4758.00	6460	20240423	-20.59	4210	20231030	21.85	6460	-20.59	20240423	4450	15.28	20240125	6460	-20.59	20240423	4210	21.85	20231030	1.05	N	080720	500	39 억		32875	N	N	0	N	00	N
127	20240710	110644	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-80	5	-1.54	25283860	4938	32.77	5200	5200	5050	6760	3640	5200	5120.26	0.42	0	119	5460	5330	5210	5080	4960	5270	5020	40	1560	500	3530	10	1	7912828	405	-2.23	1.08	12	0.06	-2297.00	4758.00	6460	20240423	-20.74	4210	20231030	21.62	6460	-20.74	20240423	4450	15.06	20240125	6460	-20.74	20240423	4210	21.62	20231030	1.05	N	080720	500	39 억		32875	N	N	0	N	00	N
128	20240710	100640	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-100	5	-1.92	24059600	4698	31.17	5200	5200	5050	6760	3640	5200	5121.24	0.42	0	119	5460	5330	5210	5080	4960	5270	5020	40	1560	500	3530	10	1	7912828	404	-2.22	1.07	12	0.06	-2297.00	4758.00	6460	20240423	-21.05	4210	20231030	21.14	6460	-21.05	20240423	4450	14.61	20240125	6460	-21.05	20240423	4210	21.14	20231030	1.05	N	080720	500	39 억		32875	N	N	0	N	00	N
129	20240710	090643	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	0	3	0.00	1305200	251	1.67	5200	5200	5200	6760	3640	5200	5200.00	0.42	0	-8	5460	5330	5210	5080	4960	5270	5020	40	1560	500	3530	10	1	7912828	411	-2.26	1.09	12	0.00	-2297.00	4758.00	6460	20240423	-19.50	4210	20231030	23.52	6460	-19.50	20240423	4450	16.85	20240125	6460	-19.50	20240423	4210	23.52	20231030	1.05	N	080720	500	39 억		32875	N	N	0	N	00	N
130	20240709	160641	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-80	5	-1.52	77976880	15068	255.87	5330	5340	5090	6860	3700	5280	5175.00	0.42	0	-585	5440	5360	5210	5130	4980	5400	5170	40	1580	500	3590	10	1	7912828	411	-2.26	1.09	12	0.19	-2297.00	4758.00	6460	20240423	-19.50	4210	20231030	23.52	6460	-19.50	20240423	4450	16.85	20240125	6460	-19.50	20240423	4210	23.52	20231030	1.05	N	080720	500	39 억		33456	N	N	0	N	00	N
131	20240709	150643	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	-100	5	-1.89	69391470	13416	227.81	5330	5340	5090	6860	3700	5280	5172.29	0.42	0	442	5440	5360	5210	5130	4980	5400	5170	40	1580	500	3590	10	1	7912828	410	-2.26	1.09	12	0.17	-2297.00	4758.00	6460	20240423	-19.81	4210	20231030	23.04	6460	-19.81	20240423	4450	16.40	20240125	6460	-19.81	20240423	4210	23.04	20231030	1.05	N	080720	500	39 억		33456	N	N	0	N	00	N
132	20240709	140643	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-10	5	-0.19	25969120	4958	84.19	5330	5340	5200	6860	3700	5280	5237.82	0.42	0	-268	5440	5360	5210	5130	4980	5400	5170	40	1580	500	3590	10	1	7912828	417	-2.29	1.11	12	0.06	-2297.00	4758.00	6460	20240423	-18.42	4210	20231030	25.18	6460	-18.42	20240423	4450	18.43	20240125	6460	-18.42	20240423	4210	25.18	20231030	1.05	N	080720	500	39 억		33456	N	N	0	N	00	N
133	20240709	130646	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-30	5	-0.57	21464020	4100	69.62	5330	5340	5200	6860	3700	5280	5235.13	0.42	0	-266	5440	5360	5210	5130	4980	5400	5170	40	1580	500	3590	10	1	7912828	415	-2.29	1.10	12	0.05	-2297.00	4758.00	6460	20240423	-18.73	4210	20231030	24.70	6460	-18.73	20240423	4450	17.98	20240125	6460	-18.73	20240423	4210	24.70	20231030	1.05	N	080720	500	39 억		33456	N	N	0	N	00	N
134	20240709	120646	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-10	5	-0.19	16894400	3230	54.85	5330	5340	5200	6860	3700	5280	5230.46	0.42	0	-157	5440	5360	5210	5130	4980	5400	5170	40	1580	500	3590	10	1	7912828	417	-2.29	1.11	12	0.04	-2297.00	4758.00	6460	20240423	-18.42	4210	20231030	25.18	6460	-18.42	20240423	4450	18.43	20240125	6460	-18.42	20240423	4210	25.18	20231030	1.05	N	080720	500	39 억		33456	N	N	0	N	00	N
135	20240709	110646	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-10	5	-0.19	16889130	3229	54.83	5330	5340	5200	6860	3700	5280	5230.45	0.42	0	-156	5440	5360	5210	5130	4980	5400	5170	40	1580	500	3590	10	1	7912828	417	-2.29	1.11	12	0.04	-2297.00	4758.00	6460	20240423	-18.42	4210	20231030	25.18	6460	-18.42	20240423	4450	18.43	20240125	6460	-18.42	20240423	4210	25.18	20231030	1.05	N	080720	500	39 억		33456	N	N	0	N	00	N
136	20240709	100644	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-20	5	-0.38	10579680	2025	34.39	5330	5340	5200	6860	3700	5280	5224.53	0.42	0	7	5440	5360	5210	5130	4980	5400	5170	40	1580	500	3590	10	1	7912828	416	-2.29	1.11	12	0.03	-2297.00	4758.00	6460	20240423	-18.58	4210	20231030	24.94	6460	-18.58	20240423	4450	18.20	20240125	6460	-18.58	20240423	4210	24.94	20231030	1.05	N	080720	500	39 억		33456	N	N	0	N	00	N
137	20240709	090642	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-20	5	-0.38	839190	158	2.68	5330	5340	5250	6860	3700	5280	5311.33	0.42	0	-123	5440	5360	5210	5130	4980	5400	5170	40	1580	500	3590	10	1	7912828	416	-2.29	1.11	12	0.00	-2297.00	4758.00	6460	20240423	-18.58	4210	20231030	24.94	6460	-18.58	20240423	4450	18.20	20240125	6460	-18.58	20240423	4210	24.94	20231030	1.05	N	080720	500	39 억		33456	N	N	0	N	00	N
138	20240708	160638	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	100	2	1.93	30189500	5887	41.48	5200	5290	5060	6730	3630	5180	5128.16	0.42	0	-38	5493	5336	5193	5036	4893	5265	4965	40	1550	500	3520	10	1	7912828	418	-2.30	1.11	12	0.07	-2297.00	4758.00	6460	20240423	-18.27	4210	20231030	25.42	6460	-18.27	20240423	4450	18.65	20240125	6460	-18.27	20240423	4210	25.42	20231030	1.06	N	080720	500	39 억		33490	N	N	0	N	00	N
139	20240708	150640	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	0	3	0.00	26046440	5095	35.90	5200	5290	5060	6730	3630	5180	5112.16	0.42	0	-38	5493	5336	5193	5036	4893	5265	4965	40	1550	500	3520	10	1	7912828	410	-2.26	1.09	12	0.06	-2297.00	4758.00	6460	20240423	-19.81	4210	20231030	23.04	6460	-19.81	20240423	4450	16.40	20240125	6460	-19.81	20240423	4210	23.04	20231030	1.06	N	080720	500	39 억		33490	N	N	0	N	00	N
140	20240708	140642	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-10	5	-0.19	24948730	4883	34.41	5200	5290	5060	6730	3630	5180	5109.30	0.42	0	5	5493	5336	5193	5036	4893	5265	4965	40	1550	500	3520	10	1	7912828	409	-2.25	1.09	12	0.06	-2297.00	4758.00	6460	20240423	-19.97	4210	20231030	22.80	6460	-19.97	20240423	4450	16.18	20240125	6460	-19.97	20240423	4210	22.80	20231030	1.06	N	080720	500	39 억		33490	N	N	0	N	00	N
141	20240708	130638	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-70	5	-1.35	15798270	3093	21.79	5200	5290	5060	6730	3630	5180	5107.75	0.42	0	552	5493	5336	5193	5036	4893	5265	4965	40	1550	500	3520	10	1	7912828	404	-2.22	1.07	12	0.04	-2297.00	4758.00	6460	20240423	-20.90	4210	20231030	21.38	6460	-20.90	20240423	4450	14.83	20240125	6460	-20.90	20240423	4210	21.38	20231030	1.06	N	080720	500	39 억		33490	N	N	0	N	00	N
142	20240708	120639	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-80	5	-1.54	15058630	2948	20.77	5200	5290	5060	6730	3630	5180	5108.08	0.42	0	552	5493	5336	5193	5036	4893	5265	4965	40	1550	500	3520	10	1	7912828	404	-2.22	1.07	12	0.04	-2297.00	4758.00	6460	20240423	-21.05	4210	20231030	21.14	6460	-21.05	20240423	4450	14.61	20240125	6460	-21.05	20240423	4210	21.14	20231030	1.06	N	080720	500	39 억		33490	N	N	0	N	00	N
143	20240708	110637	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	10	2	0.19	4370430	851	6.00	5200	5290	5060	6730	3630	5180	5135.64	0.42	0	-15	5493	5336	5193	5036	4893	5265	4965	40	1550	500	3520	10	1	7912828	411	-2.26	1.09	12	0.01	-2297.00	4758.00	6460	20240423	-19.66	4210	20231030	23.28	6460	-19.66	20240423	4450	16.63	20240125	6460	-19.66	20240423	4210	23.28	20231030	1.06	N	080720	500	39 억		33490	N	N	0	N	00	N
144	20240708	100638	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-40	5	-0.77	2294890	446	3.14	5200	5290	5060	6730	3630	5180	5145.49	0.42	0	-13	5493	5336	5193	5036	4893	5265	4965	40	1550	500	3520	10	1	7912828	407	-2.24	1.08	12	0.01	-2297.00	4758.00	6460	20240423	-20.43	4210	20231030	22.09	6460	-20.43	20240423	4450	15.51	20240125	6460	-20.43	20240423	4210	22.09	20231030	1.06	N	080720	500	39 억		33490	N	N	0	N	00	N
145	20240708	090638	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-50	5	-0.97	858560	166	1.17	5200	5290	5130	6730	3630	5180	5172.05	0.42	0	-1	5493	5336	5193	5036	4893	5265	4965	40	1550	500	3520	10	1	7912828	406	-2.23	1.08	12	0.00	-2297.00	4758.00	6460	20240423	-20.59	4210	20231030	21.85	6460	-20.59	20240423	4450	15.28	20240125	6460	-20.59	20240423	4210	21.85	20231030	1.06	N	080720	500	39 억		33490	N	N	0	N	00	N
146	20240705	160635	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	-40	5	-0.77	72771190	14192	235.01	5220	5350	5050	6780	3660	5220	5127.62	0.43	0	-460	5433	5326	5263	5156	5093	5295	5125	40	1560	500	3540	10	1	7912828	410	-2.26	1.09	12	0.18	-2297.00	4758.00	6460	20240423	-19.81	4210	20231030	23.04	6460	-19.81	20240423	4450	16.40	20240125	6460	-19.81	20240423	4210	23.04	20231030	1.06	N	080720	500	39 억		33941	N	N	0	N	00	N
147	20240705	150637	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-150	5	-2.87	41894850	8173	135.34	5220	5350	5050	6780	3660	5220	5126.01	0.43	0	260	5433	5326	5263	5156	5093	5295	5125	40	1560	500	3540	10	1	7912828	401	-2.21	1.07	12	0.10	-2297.00	4758.00	6460	20240423	-21.52	4210	20231030	20.43	6460	-21.52	20240423	4450	13.93	20240125	6460	-21.52	20240423	4210	20.43	20231030	1.06	N	080720	500	39 억		33941	N	N	0	N	00	N
148	20240705	140638	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-120	5	-2.30	35577850	6925	114.67	5220	5350	5060	6780	3660	5220	5137.60	0.43	0	356	5433	5326	5263	5156	5093	5295	5125	40	1560	500	3540	10	1	7912828	404	-2.22	1.07	12	0.09	-2297.00	4758.00	6460	20240423	-21.05	4210	20231030	21.14	6460	-21.05	20240423	4450	14.61	20240125	6460	-21.05	20240423	4210	21.14	20231030	1.06	N	080720	500	39 억		33941	N	N	0	N	00	N
149	20240705	130637	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-30	5	-0.57	18295670	3537	58.57	5220	5350	5130	6780	3660	5220	5172.65	0.43	0	-451	5433	5326	5263	5156	5093	5295	5125	40	1560	500	3540	10	1	7912828	411	-2.26	1.09	12	0.04	-2297.00	4758.00	6460	20240423	-19.66	4210	20231030	23.28	6460	-19.66	20240423	4450	16.63	20240125	6460	-19.66	20240423	4210	23.28	20231030	1.06	N	080720	500	39 억		33941	N	N	0	N	00	N
150	20240705	120637	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-30	5	-0.57	13089060	2534	41.96	5220	5350	5130	6780	3660	5220	5165.37	0.43	0	-331	5433	5326	5263	5156	5093	5295	5125	40	1560	500	3540	10	1	7912828	411	-2.26	1.09	12	0.03	-2297.00	4758.00	6460	20240423	-19.66	4210	20231030	23.28	6460	-19.66	20240423	4450	16.63	20240125	6460	-19.66	20240423	4210	23.28	20231030	1.06	N	080720	500	39 억		33941	N	N	0	N	00	N
151	20240705	110635	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	-40	5	-0.77	10550850	2044	33.85	5220	5350	5130	6780	3660	5220	5161.86	0.43	0	63	5433	5326	5263	5156	5093	5295	5125	40	1560	500	3540	10	1	7912828	410	-2.26	1.09	12	0.03	-2297.00	4758.00	6460	20240423	-19.81	4210	20231030	23.04	6460	-19.81	20240423	4450	16.40	20240125	6460	-19.81	20240423	4210	23.04	20231030	1.06	N	080720	500	39 억		33941	N	N	0	N	00	N
152	20240705	100636	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	10	2	0.19	3541210	682	11.29	5220	5350	5150	6780	3660	5220	5192.39	0.43	0	60	5433	5326	5263	5156	5093	5295	5125	40	1560	500	3540	10	1	7912828	414	-2.28	1.10	12	0.01	-2297.00	4758.00	6460	20240423	-19.04	4210	20231030	24.23	6460	-19.04	20240423	4450	17.53	20240125	6460	-19.04	20240423	4210	24.23	20231030	1.06	N	080720	500	39 억		33941	N	N	0	N	00	N
153	20240705	090636	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	40	2	0.77	614620	117	1.94	5220	5350	5220	6780	3660	5220	5253.16	0.43	0	-24	5433	5326	5263	5156	5093	5295	5125	40	1560	500	3540	10	1	7912828	416	-2.29	1.11	12	0.00	-2297.00	4758.00	6460	20240423	-18.58	4210	20231030	24.94	6460	-18.58	20240423	4450	18.20	20240125	6460	-18.58	20240423	4210	24.94	20231030	1.06	N	080720	500	39 억		33941	N	N	0	N	00	N
154	20240704	160633	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-150	5	-2.79	31641940	6039	55.07	5370	5370	5200	6980	3760	5370	5239.60	0.44	0	-490	5496	5432	5316	5252	5136	5375	5195	40	1610	500	3650	10	1	7912828	413	-2.27	1.10	12	0.08	-2297.00	4758.00	6460	20240423	-19.20	4210	20231030	23.99	6460	-19.20	20240423	4450	17.30	20240125	6460	-19.20	20240423	4210	23.99	20231030	1.08	N	080720	500	39 억		34425	N	N	0	N	00	N
155	20240704	150636	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	-90	5	-1.68	25903510	4942	45.07	5370	5370	5200	6980	3760	5370	5241.50	0.44	0	17	5496	5432	5316	5252	5136	5375	5195	40	1610	500	3650	10	1	7912828	418	-2.30	1.11	12	0.06	-2297.00	4758.00	6460	20240423	-18.27	4210	20231030	25.42	6460	-18.27	20240423	4450	18.65	20240125	6460	-18.27	20240423	4210	25.42	20231030	1.08	N	080720	500	39 억		34425	N	N	0	N	00	N
156	20240704	140635	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-100	5	-1.86	24265230	4630	42.22	5370	5370	5200	6980	3760	5370	5240.87	0.44	0	25	5496	5432	5316	5252	5136	5375	5195	40	1610	500	3650	10	1	7912828	417	-2.29	1.11	12	0.06	-2297.00	4758.00	6460	20240423	-18.42	4210	20231030	25.18	6460	-18.42	20240423	4450	18.43	20240125	6460	-18.42	20240423	4210	25.18	20231030	1.08	N	080720	500	39 억		34425	N	N	0	N	00	N
157	20240704	130635	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-70	5	-1.30	3574230	672	6.13	5370	5370	5280	6980	3760	5370	5318.79	0.44	0	-305	5496	5432	5316	5252	5136	5375	5195	40	1610	500	3650	10	1	7912828	419	-2.31	1.11	12	0.01	-2297.00	4758.00	6460	20240423	-17.96	4210	20231030	25.89	6460	-17.96	20240423	4450	19.10	20240125	6460	-17.96	20240423	4210	25.89	20231030	1.08	N	080720	500	39 억		34425	N	N	0	N	00	N
158	20240704	120634	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-40	5	-0.74	3230350	607	5.54	5370	5370	5290	6980	3760	5370	5321.83	0.44	0	-261	5496	5432	5316	5252	5136	5375	5195	40	1610	500	3650	10	1	7912828	422	-2.32	1.12	12	0.01	-2297.00	4758.00	6460	20240423	-17.49	4210	20231030	26.60	6460	-17.49	20240423	4450	19.78	20240125	6460	-17.49	20240423	4210	26.60	20231030	1.08	N	080720	500	39 억		34425	N	N	0	N	00	N
159	20240704	110634	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-10	5	-0.19	1924090	361	3.29	5370	5370	5290	6980	3760	5370	5329.89	0.44	0	-179	5496	5432	5316	5252	5136	5375	5195	40	1610	500	3650	10	1	7912828	424	-2.33	1.13	12	0.00	-2297.00	4758.00	6460	20240423	-17.03	4210	20231030	27.32	6460	-17.03	20240423	4450	20.45	20240125	6460	-17.03	20240423	4210	27.32	20231030	1.08	N	080720	500	39 억		34425	N	N	0	N	00	N
160	20240704	100634	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-20	5	-0.37	1822610	342	3.12	5370	5370	5290	6980	3760	5370	5329.27	0.44	0	-168	5496	5432	5316	5252	5136	5375	5195	40	1610	500	3650	10	1	7912828	423	-2.33	1.12	12	0.00	-2297.00	4758.00	6460	20240423	-17.18	4210	20231030	27.08	6460	-17.18	20240423	4450	20.22	20240125	6460	-17.18	20240423	4210	27.08	20231030	1.08	N	080720	500	39 억		34425	N	N	0	N	00	N
161	20240704	090635	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-20	5	-0.37	1257960	236	2.15	5370	5370	5290	6980	3760	5370	5330.34	0.44	0	-135	5496	5432	5316	5252	5136	5375	5195	40	1610	500	3650	10	1	7912828	423	-2.33	1.12	12	0.00	-2297.00	4758.00	6460	20240423	-17.18	4210	20231030	27.08	6460	-17.18	20240423	4450	20.22	20240125	6460	-17.18	20240423	4210	27.08	20231030	1.08	N	080720	500	39 억		34425	N	N	0	N	00	N
162	20240703	160631	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-10	5	-0.19	57325700	10961	261.10	5380	5380	5200	6990	3770	5380	5229.97	0.44	0	-302	5480	5430	5340	5290	5200	5385	5245	40	1610	500	3650	10	1	7912828	425	-2.34	1.13	12	0.14	-2297.00	4758.00	6460	20240423	-16.87	4210	20231030	27.55	6460	-16.87	20240423	4450	20.67	20240125	6460	-16.87	20240423	4210	27.55	20231030	1.06	N	080720	500	39 억		34727	N	N	0	N	00	N
163	20240703	150633	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-80	5	-1.49	52823570	10121	241.09	5380	5380	5200	6990	3770	5380	5219.20	0.44	0	-234	5480	5430	5340	5290	5200	5385	5245	40	1610	500	3650	10	1	7912828	419	-2.31	1.11	12	0.13	-2297.00	4758.00	6460	20240423	-17.96	4210	20231030	25.89	6460	-17.96	20240423	4450	19.10	20240125	6460	-17.96	20240423	4210	25.89	20231030	1.06	N	080720	500	39 억		34727	N	N	0	N	00	N
164	20240703	140634	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	-90	5	-1.67	9186080	1735	41.33	5380	5380	5240	6990	3770	5380	5294.57	0.44	0	-220	5480	5430	5340	5290	5200	5385	5245	40	1610	500	3650	10	1	7912828	419	-2.30	1.11	12	0.02	-2297.00	4758.00	6460	20240423	-18.11	4210	20231030	25.65	6460	-18.11	20240423	4450	18.88	20240125	6460	-18.11	20240423	4210	25.65	20231030	1.06	N	080720	500	39 억		34727	N	N	0	N	00	N
165	20240703	130632	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	-140	5	-2.60	8487790	1603	38.18	5380	5380	5240	6990	3770	5380	5294.94	0.44	0	-136	5480	5430	5340	5290	5200	5385	5245	40	1610	500	3650	10	1	7912828	415	-2.28	1.10	12	0.02	-2297.00	4758.00	6460	20240423	-18.89	4210	20231030	24.47	6460	-18.89	20240423	4450	17.75	20240125	6460	-18.89	20240423	4210	24.47	20231030	1.06	N	080720	500	39 억		34727	N	N	0	N	00	N
166	20240703	120632	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	-70	5	-1.30	5301290	997	23.75	5380	5380	5270	6990	3770	5380	5317.24	0.44	0	-136	5480	5430	5340	5290	5200	5385	5245	40	1610	500	3650	10	1	7912828	420	-2.31	1.12	12	0.01	-2297.00	4758.00	6460	20240423	-17.80	4210	20231030	26.13	6460	-17.80	20240423	4450	19.33	20240125	6460	-17.80	20240423	4210	26.13	20231030	1.06	N	080720	500	39 억		34727	N	N	0	N	00	N
167	20240703	110634	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-20	5	-0.37	2701750	507	12.08	5380	5380	5290	6990	3770	5380	5328.90	0.44	0	-108	5480	5430	5340	5290	5200	5385	5245	40	1610	500	3650	10	1	7912828	424	-2.33	1.13	12	0.01	-2297.00	4758.00	6460	20240423	-17.03	4210	20231030	27.32	6460	-17.03	20240423	4450	20.45	20240125	6460	-17.03	20240423	4210	27.32	20231030	1.06	N	080720	500	39 억		34727	N	N	0	N	00	N
168	20240703	100634	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-80	5	-1.49	2108140	396	9.43	5380	5380	5300	6990	3770	5380	5323.59	0.44	0	-62	5480	5430	5340	5290	5200	5385	5245	40	1610	500	3650	10	1	7912828	419	-2.31	1.11	12	0.01	-2297.00	4758.00	6460	20240423	-17.96	4210	20231030	25.89	6460	-17.96	20240423	4450	19.10	20240125	6460	-17.96	20240423	4210	25.89	20231030	1.06	N	080720	500	39 억		34727	N	N	0	N	00	N
169	20240703	090631	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-10	5	-0.19	680230	127	3.03	5380	5380	5330	6990	3770	5380	5356.14	0.44	0	-62	5480	5430	5340	5290	5200	5385	5245	40	1610	500	3650	10	1	7912828	425	-2.34	1.13	12	0.00	-2297.00	4758.00	6460	20240423	-16.87	4210	20231030	27.55	6460	-16.87	20240423	4450	20.67	20240125	6460	-16.87	20240423	4210	27.55	20231030	1.06	N	080720	500	39 억		34727	N	N	0	N	00	N
170	20240702	160630	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	40	2	0.75	22305800	4196	14.93	5390	5390	5250	6940	3740	5340	5315.97	0.45	0	-521	6173	5756	5533	5116	4893	5645	5005	40	1600	500	3630	10	1	7912828	426	-2.34	1.13	12	0.05	-2297.00	4758.00	6460	20240423	-16.72	4210	20231030	27.79	6460	-16.72	20240423	4450	20.90	20240125	6460	-16.72	20240423	4210	27.79	20231030	1.06	N	080720	500	39 억		35242	N	N	0	N	00	N
171	20240702	150631	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	-30	5	-0.56	18919650	3564	12.68	5390	5390	5250	6940	3740	5340	5308.54	0.45	0	-429	6173	5756	5533	5116	4893	5645	5005	40	1600	500	3630	10	1	7912828	420	-2.31	1.12	12	0.05	-2297.00	4758.00	6460	20240423	-17.80	4210	20231030	26.13	6460	-17.80	20240423	4450	19.33	20240125	6460	-17.80	20240423	4210	26.13	20231030	1.06	N	080720	500	39 억		35242	N	N	0	N	00	N
172	20240702	140631	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-70	5	-1.31	18095240	3408	12.13	5390	5390	5250	6940	3740	5340	5309.64	0.45	0	-396	6173	5756	5533	5116	4893	5645	5005	40	1600	500	3630	10	1	7912828	417	-2.29	1.11	12	0.04	-2297.00	4758.00	6460	20240423	-18.42	4210	20231030	25.18	6460	-18.42	20240423	4450	18.43	20240125	6460	-18.42	20240423	4210	25.18	20231030	1.06	N	080720	500	39 억		35242	N	N	0	N	00	N
173	20240702	130631	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-70	5	-1.31	14024300	2634	9.37	5390	5390	5270	6940	3740	5340	5324.34	0.45	0	-420	6173	5756	5533	5116	4893	5645	5005	40	1600	500	3630	10	1	7912828	417	-2.29	1.11	12	0.03	-2297.00	4758.00	6460	20240423	-18.42	4210	20231030	25.18	6460	-18.42	20240423	4450	18.43	20240125	6460	-18.42	20240423	4210	25.18	20231030	1.06	N	080720	500	39 억		35242	N	N	0	N	00	N
174	20240702	120632	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	0	3	0.00	11309670	2122	7.55	5390	5390	5270	6940	3740	5340	5329.72	0.45	0	-341	6173	5756	5533	5116	4893	5645	5005	40	1600	500	3630	10	1	7912828	423	-2.32	1.12	12	0.03	-2297.00	4758.00	6460	20240423	-17.34	4210	20231030	26.84	6460	-17.34	20240423	4450	20.00	20240125	6460	-17.34	20240423	4210	26.84	20231030	1.06	N	080720	500	39 억		35242	N	N	0	N	00	N
175	20240702	110631	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	10	2	0.19	9373390	1761	6.27	5390	5390	5270	6940	3740	5340	5322.77	0.45	0	-335	6173	5756	5533	5116	4893	5645	5005	40	1600	500	3630	10	1	7912828	423	-2.33	1.12	12	0.02	-2297.00	4758.00	6460	20240423	-17.18	4210	20231030	27.08	6460	-17.18	20240423	4450	20.22	20240125	6460	-17.18	20240423	4210	27.08	20231030	1.06	N	080720	500	39 억		35242	N	N	0	N	00	N
176	20240702	100631	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	-50	5	-0.94	4822610	908	3.23	5390	5390	5270	6940	3740	5340	5311.24	0.45	0	-246	6173	5756	5533	5116	4893	5645	5005	40	1600	500	3630	10	1	7912828	419	-2.30	1.11	12	0.01	-2297.00	4758.00	6460	20240423	-18.11	4210	20231030	25.65	6460	-18.11	20240423	4450	18.88	20240125	6460	-18.11	20240423	4210	25.65	20231030	1.06	N	080720	500	39 억		35242	N	N	0	N	00	N
177	20240702	090632	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	50	2	0.94	618600	115	0.41	5390	5390	5330	6940	3740	5340	5379.13	0.45	0	-65	6173	5756	5533	5116	4893	5645	5005	40	1600	500	3630	10	1	7912828	427	-2.35	1.13	12	0.00	-2297.00	4758.00	6460	20240423	-16.56	4210	20231030	28.03	6460	-16.56	20240423	4450	21.12	20240125	6460	-16.56	20240423	4210	28.03	20231030	1.06	N	080720	500	39 억		35242	N	N	0	N	00	N
178	20240701	160629	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-170	5	-3.09	157044470	28107	629.50	5510	5950	5310	7160	3860	5510	5587.38	0.48	0	-2768	5623	5566	5453	5396	5283	5595	5425	40	1650	500	3740	10	1	7912828	423	-2.32	1.12	12	0.36	-2297.00	4758.00	6460	20240423	-17.34	4210	20231030	26.84	6460	-17.34	20240423	4450	20.00	20240125	6460	-17.34	20240423	4210	26.84	20231030	1.06	N	080720	500	39 억		37992	N	N	0	N	00	N
179	20240701	150631	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-120	5	-2.18	145488460	25946	581.10	5510	5950	5310	7160	3860	5510	5607.36	0.48	0	-1988	5623	5566	5453	5396	5283	5595	5425	40	1650	500	3740	10	1	7912828	427	-2.35	1.13	12	0.33	-2297.00	4758.00	6460	20240423	-16.56	4210	20231030	28.03	6460	-16.56	20240423	4450	21.12	20240125	6460	-16.56	20240423	4210	28.03	20231030	1.06	N	080720	500	39 억		37992	N	N	0	N	00	N
180	20240701	140630	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-150	5	-2.72	139381370	24803	555.50	5510	5950	5310	7160	3860	5510	5619.54	0.48	0	-1402	5623	5566	5453	5396	5283	5595	5425	40	1650	500	3740	10	1	7912828	424	-2.33	1.13	12	0.31	-2297.00	4758.00	6460	20240423	-17.03	4210	20231030	27.32	6460	-17.03	20240423	4450	20.45	20240125	6460	-17.03	20240423	4210	27.32	20231030	1.06	N	080720	500	39 억		37992	N	N	0	N	00	N
181	20240701	130629	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-60	5	-1.09	18821660	3454	77.36	5510	5510	5400	7160	3860	5510	5449.24	0.48	0	288	5623	5566	5453	5396	5283	5595	5425	40	1650	500	3740	10	1	7912828	431	-2.37	1.15	12	0.04	-2297.00	4758.00	6460	20240423	-15.63	4210	20231030	29.45	6460	-15.63	20240423	4450	22.47	20240125	6460	-15.63	20240423	4210	29.45	20231030	1.06	N	080720	500	39 억		37992	N	N	0	N	00	N
182	20240701	120631	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-40	5	-0.73	10729200	1957	43.83	5510	5510	5450	7160	3860	5510	5482.47	0.48	0	-188	5623	5566	5453	5396	5283	5595	5425	40	1650	500	3740	10	1	7912828	433	-2.38	1.15	12	0.02	-2297.00	4758.00	6460	20240423	-15.33	4210	20231030	29.93	6460	-15.33	20240423	4450	22.92	20240125	6460	-15.33	20240423	4210	29.93	20231030	1.06	N	080720	500	39 억		37992	N	N	0	N	00	N
183	20240701	110629	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-20	5	-0.36	5690200	1037	23.23	5510	5510	5450	7160	3860	5510	5487.17	0.48	0	-181	5623	5566	5453	5396	5283	5595	5425	40	1650	500	3740	10	1	7912828	434	-2.39	1.15	12	0.01	-2297.00	4758.00	6460	20240423	-15.02	4210	20231030	30.40	6460	-15.02	20240423	4450	23.37	20240125	6460	-15.02	20240423	4210	30.40	20231030	1.06	N	080720	500	39 억		37992	N	N	0	N	00	N
184	20240701	100628	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-20	5	-0.36	2621520	478	10.71	5510	5510	5450	7160	3860	5510	5484.35	0.48	0	-180	5623	5566	5453	5396	5283	5595	5425	40	1650	500	3740	10	1	7912828	434	-2.39	1.15	12	0.01	-2297.00	4758.00	6460	20240423	-15.02	4210	20231030	30.40	6460	-15.02	20240423	4450	23.37	20240125	6460	-15.02	20240423	4210	30.40	20231030	1.06	N	080720	500	39 억		37992	N	N	0	N	00	N
185	20240701	090627	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	0	3	0.00	208530	38	0.85	5510	5510	5460	7160	3860	5510	5487.63	0.48	0	-20	5623	5566	5453	5396	5283	5595	5425	40	1650	500	3740	10	1	7912828	436	-2.40	1.16	12	0.00	-2297.00	4758.00	6460	20240423	-14.71	4210	20231030	30.88	6460	-14.71	20240423	4450	23.82	20240125	6460	-14.71	20240423	4210	30.88	20231030	1.06	N	080720	500	39 억		37992	N	N	0	N	00	N