KissMeData/200780/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	160946	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-40	5	-0.68	58359070	10119	130.30	5800	5870	5700	7590	4090	5840	5767.26	0.13	0	162	6026	5932	5866	5772	5706	5900	5740	18	1750	200	4080	10	1	8892384	516	19.59	0.62	12	0.11	296.00	9359.00	7520	20231025	-22.87	5400	20240704	7.41	7460	-22.25	20240312	5400	7.41	20240704	7520	-22.87	20231025	5400	7.41	20240704	0.00	N	200780	200	17 억		11760	N	N	0	N	00	N
3	20240731	151000	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-70	5	-1.20	55235930	9578	123.33	5800	5870	5700	7590	4090	5840	5766.96	0.13	0	241	6026	5932	5866	5772	5706	5900	5740	18	1750	200	4080	10	1	8892384	513	19.49	0.62	12	0.11	296.00	9359.00	7520	20231025	-23.27	5400	20240704	6.85	7460	-22.65	20240312	5400	6.85	20240704	7520	-23.27	20231025	5400	6.85	20240704	0.00	N	200780	200	17 억		11760	N	N	0	N	00	N
4	20240731	140959	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-80	5	-1.37	28671170	4940	63.61	5800	5870	5760	7590	4090	5840	5803.88	0.13	0	-127	6026	5932	5866	5772	5706	5900	5740	18	1750	200	4080	10	1	8892384	512	19.46	0.62	12	0.06	296.00	9359.00	7520	20231025	-23.40	5400	20240704	6.67	7460	-22.79	20240312	5400	6.67	20240704	7520	-23.40	20231025	5400	6.67	20240704	0.00	N	200780	200	17 억		11760	N	N	0	N	00	N
5	20240731	130955	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	0	3	0.00	16855570	2897	37.30	5800	5870	5760	7590	4090	5840	5818.28	0.13	0	-82	6026	5932	5866	5772	5706	5900	5740	18	1750	200	4080	10	1	8892384	519	19.73	0.62	12	0.03	296.00	9359.00	7520	20231025	-22.34	5400	20240704	8.15	7460	-21.72	20240312	5400	8.15	20240704	7520	-22.34	20231025	5400	8.15	20240704	0.00	N	200780	200	17 억		11760	N	N	0	N	00	N
6	20240731	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	0	3	0.00	15388910	2644	34.05	5800	5870	5790	7590	4090	5840	5820.31	0.13	0	-35	6026	5932	5866	5772	5706	5900	5740	18	1750	200	4080	10	1	8892384	519	19.73	0.62	12	0.03	296.00	9359.00	7520	20231025	-22.34	5400	20240704	8.15	7460	-21.72	20240312	5400	8.15	20240704	7520	-22.34	20231025	5400	8.15	20240704	0.00	N	200780	200	17 억		11760	N	N	0	N	00	N
7	20240731	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-10	5	-0.17	14752430	2535	32.64	5800	5870	5790	7590	4090	5840	5819.50	0.13	0	-34	6026	5932	5866	5772	5706	5900	5740	18	1750	200	4080	10	1	8892384	518	19.70	0.62	12	0.03	296.00	9359.00	7520	20231025	-22.47	5400	20240704	7.96	7460	-21.85	20240312	5400	7.96	20240704	7520	-22.47	20231025	5400	7.96	20240704	0.00	N	200780	200	17 억		11760	N	N	0	N	00	N
8	20240731	100953	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-30	5	-0.51	7577290	1303	16.78	5800	5870	5790	7590	4090	5840	5815.26	0.13	0	-16	6026	5932	5866	5772	5706	5900	5740	18	1750	200	4080	10	1	8892384	517	19.63	0.62	12	0.01	296.00	9359.00	7520	20231025	-22.74	5400	20240704	7.59	7460	-22.12	20240312	5400	7.59	20240704	7520	-22.74	20231025	5400	7.59	20240704	0.00	N	200780	200	17 억		11760	N	N	0	N	00	N
9	20240731	090953	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-50	5	-0.86	1777750	307	3.95	5800	5800	5790	7590	4090	5840	5790.72	0.13	0	6	6026	5932	5866	5772	5706	5900	5740	18	1750	200	4080	10	1	8892384	515	19.56	0.62	12	0.00	296.00	9359.00	7520	20231025	-23.01	5400	20240704	7.22	7460	-22.39	20240312	5400	7.22	20240704	7520	-23.01	20231025	5400	7.22	20240704	0.00	N	200780	200	17 억		11760	N	N	0	N	00	N
10	20240730	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-90	5	-1.52	45380640	7766	32.59	5880	5960	5800	7700	4160	5930	5843.50	0.13	0	-110	6150	6040	5870	5760	5590	6095	5815	18	1770	200	4150	10	1	8892384	519	19.73	0.62	12	0.09	296.00	9359.00	7520	20231025	-22.34	5400	20240704	8.15	7460	-21.72	20240312	5400	8.15	20240704	7520	-22.34	20231025	5400	8.15	20240704	0.00	N	200780	200	17 억		11755	N	N	0	N	00	N
11	20240730	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-60	5	-1.01	39529130	6764	28.39	5880	5960	5800	7700	4160	5930	5844.05	0.13	0	3	6150	6040	5870	5760	5590	6095	5815	18	1770	200	4150	10	1	8892384	522	19.83	0.63	12	0.08	296.00	9359.00	7520	20231025	-21.94	5400	20240704	8.70	7460	-21.31	20240312	5400	8.70	20240704	7520	-21.94	20231025	5400	8.70	20240704	0.00	N	200780	200	17 억		11755	N	N	0	N	00	N
12	20240730	140936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-50	5	-0.84	34783320	5955	24.99	5880	5960	5800	7700	4160	5930	5841.03	0.13	0	7	6150	6040	5870	5760	5590	6095	5815	18	1770	200	4150	10	1	8892384	523	19.86	0.63	12	0.07	296.00	9359.00	7520	20231025	-21.81	5400	20240704	8.89	7460	-21.18	20240312	5400	8.89	20240704	7520	-21.81	20231025	5400	8.89	20240704	0.00	N	200780	200	17 억		11755	N	N	0	N	00	N
13	20240730	130941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-70	5	-1.18	33729120	5775	24.24	5880	5960	5800	7700	4160	5930	5840.54	0.13	0	13	6150	6040	5870	5760	5590	6095	5815	18	1770	200	4150	10	1	8892384	521	19.80	0.63	12	0.06	296.00	9359.00	7520	20231025	-22.07	5400	20240704	8.52	7460	-21.45	20240312	5400	8.52	20240704	7520	-22.07	20231025	5400	8.52	20240704	0.00	N	200780	200	17 억		11755	N	N	0	N	00	N
14	20240730	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-90	5	-1.52	20730780	3537	14.84	5880	5960	5830	7700	4160	5930	5861.12	0.13	0	27	6150	6040	5870	5760	5590	6095	5815	18	1770	200	4150	10	1	8892384	519	19.73	0.62	12	0.04	296.00	9359.00	7520	20231025	-22.34	5400	20240704	8.15	7460	-21.72	20240312	5400	8.15	20240704	7520	-22.34	20231025	5400	8.15	20240704	0.00	N	200780	200	17 억		11755	N	N	0	N	00	N
15	20240730	110940	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-40	5	-0.67	18102440	3088	12.96	5880	5960	5840	7700	4160	5930	5862.19	0.13	0	32	6150	6040	5870	5760	5590	6095	5815	18	1770	200	4150	10	1	8892384	524	19.90	0.63	12	0.03	296.00	9359.00	7520	20231025	-21.68	5400	20240704	9.07	7460	-21.05	20240312	5400	9.07	20240704	7520	-21.68	20231025	5400	9.07	20240704	0.00	N	200780	200	17 억		11755	N	N	0	N	00	N
16	20240730	100946	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-30	5	-0.51	17610340	3004	12.61	5880	5960	5850	7700	4160	5930	5862.30	0.13	0	23	6150	6040	5870	5760	5590	6095	5815	18	1770	200	4150	10	1	8892384	525	19.93	0.63	12	0.03	296.00	9359.00	7520	20231025	-21.54	5400	20240704	9.26	7460	-20.91	20240312	5400	9.26	20240704	7520	-21.54	20231025	5400	9.26	20240704	0.00	N	200780	200	17 억		11755	N	N	0	N	00	N
17	20240730	090951	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	30	2	0.51	376860	64	0.27	5880	5960	5880	7700	4160	5930	5888.44	0.13	0	-1	6150	6040	5870	5760	5590	6095	5815	18	1770	200	4150	10	1	8892384	530	20.14	0.64	12	0.00	296.00	9359.00	7520	20231025	-20.74	5400	20240704	10.37	7460	-20.11	20240312	5400	10.37	20240704	7520	-20.74	20231025	5400	10.37	20240704	0.00	N	200780	200	17 억		11755	N	N	0	N	00	N
18	20240729	160928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	180	2	3.13	140166990	23826	161.63	5730	5980	5700	7470	4030	5750	5882.94	0.14	0	-228	5903	5826	5723	5646	5543	5865	5685	18	1720	200	4020	10	1	8892384	527	20.03	0.63	12	0.27	296.00	9359.00	7520	20231025	-21.14	5400	20240704	9.81	7460	-20.51	20240312	5400	9.81	20240704	7520	-21.14	20231025	5400	9.81	20240704	0.00	N	200780	200	17 억		12065	N	N	0	N	00	N
19	20240729	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	150	2	2.61	112618880	19108	129.62	5730	5980	5700	7470	4030	5750	5893.81	0.14	0	-467	5903	5826	5723	5646	5543	5865	5685	18	1720	200	4020	10	1	8892384	525	19.93	0.63	12	0.21	296.00	9359.00	7520	20231025	-21.54	5400	20240704	9.26	7460	-20.91	20240312	5400	9.26	20240704	7520	-21.54	20231025	5400	9.26	20240704	0.00	N	200780	200	17 억		12065	N	N	0	N	00	N
20	20240729	140948	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	180	2	3.13	93562150	15892	107.81	5730	5980	5700	7470	4030	5750	5887.37	0.14	0	-291	5903	5826	5723	5646	5543	5865	5685	18	1720	200	4020	10	1	8892384	527	20.03	0.63	12	0.18	296.00	9359.00	7520	20231025	-21.14	5400	20240704	9.81	7460	-20.51	20240312	5400	9.81	20240704	7520	-21.14	20231025	5400	9.81	20240704	0.00	N	200780	200	17 억		12065	N	N	0	N	00	N
21	20240729	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	150	2	2.61	64802420	11023	74.78	5730	5980	5700	7470	4030	5750	5878.84	0.14	0	-132	5903	5826	5723	5646	5543	5865	5685	18	1720	200	4020	10	1	8892384	525	19.93	0.63	12	0.12	296.00	9359.00	7520	20231025	-21.54	5400	20240704	9.26	7460	-20.91	20240312	5400	9.26	20240704	7520	-21.54	20231025	5400	9.26	20240704	0.00	N	200780	200	17 억		12065	N	N	0	N	00	N
22	20240729	120944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	150	2	2.61	61544360	10468	71.01	5730	5980	5700	7470	4030	5750	5879.29	0.14	0	-125	5903	5826	5723	5646	5543	5865	5685	18	1720	200	4020	10	1	8892384	525	19.93	0.63	12	0.12	296.00	9359.00	7520	20231025	-21.54	5400	20240704	9.26	7460	-20.91	20240312	5400	9.26	20240704	7520	-21.54	20231025	5400	9.26	20240704	0.00	N	200780	200	17 억		12065	N	N	0	N	00	N
23	20240729	110936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	170	2	2.96	57876100	9846	66.79	5730	5980	5700	7470	4030	5750	5878.13	0.14	0	-174	5903	5826	5723	5646	5543	5865	5685	18	1720	200	4020	10	1	8892384	526	20.00	0.63	12	0.11	296.00	9359.00	7520	20231025	-21.28	5400	20240704	9.63	7460	-20.64	20240312	5400	9.63	20240704	7520	-21.28	20231025	5400	9.63	20240704	0.00	N	200780	200	17 억		12065	N	N	0	N	00	N
24	20240729	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	50	2	0.87	7006930	1220	8.28	5730	5810	5700	7470	4030	5750	5743.39	0.14	0	8	5903	5826	5723	5646	5543	5865	5685	18	1720	200	4020	10	1	8892384	516	19.59	0.62	12	0.01	296.00	9359.00	7520	20231025	-22.87	5400	20240704	7.41	7460	-22.25	20240312	5400	7.41	20240704	7520	-22.87	20231025	5400	7.41	20240704	0.00	N	200780	200	17 억		12065	N	N	0	N	00	N
25	20240729	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	60	2	1.04	895950	156	1.06	5730	5810	5730	7470	4030	5750	5743.27	0.14	0	8	5903	5826	5723	5646	5543	5865	5685	18	1720	200	4020	10	1	8892384	517	19.63	0.62	12	0.00	296.00	9359.00	7520	20231025	-22.74	5400	20240704	7.59	7460	-22.12	20240312	5400	7.59	20240704	7520	-22.74	20231025	5400	7.59	20240704	0.00	N	200780	200	17 억		12065	N	N	0	N	00	N
26	20240726	160918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	30	2	0.52	74915500	13137	534.02	5720	5800	5620	7430	4010	5720	5702.32	0.14	0	-27	5860	5790	5680	5610	5500	5825	5645	18	1710	200	4000	10	1	8892384	511	19.43	0.61	12	0.15	296.00	9359.00	7520	20231025	-23.54	5400	20240704	6.48	7460	-22.92	20240312	5400	6.48	20240704	7520	-23.54	20231025	5400	6.48	20240704	0.00	N	200780	200	17 억		12092	N	N	0	N	00	N
27	20240726	150928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	50	2	0.87	67353170	11822	480.57	5720	5800	5620	7430	4010	5720	5697.27	0.14	0	-27	5860	5790	5680	5610	5500	5825	5645	18	1710	200	4000	10	1	8892384	513	19.49	0.62	12	0.13	296.00	9359.00	7520	20231025	-23.27	5400	20240704	6.85	7460	-22.65	20240312	5400	6.85	20240704	7520	-23.27	20231025	5400	6.85	20240704	0.00	N	200780	200	17 억		12092	N	N	0	N	00	N
28	20240726	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-10	5	-0.17	59748320	10493	426.54	5720	5800	5620	7430	4010	5720	5694.11	0.14	0	-27	5860	5790	5680	5610	5500	5825	5645	18	1710	200	4000	10	1	8892384	508	19.29	0.61	12	0.12	296.00	9359.00	7520	20231025	-24.07	5400	20240704	5.74	7460	-23.46	20240312	5400	5.74	20240704	7520	-24.07	20231025	5400	5.74	20240704	0.00	N	200780	200	17 억		12092	N	N	0	N	00	N
29	20240726	130930	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	50	2	0.87	49259920	8654	351.79	5720	5800	5620	7430	4010	5720	5692.16	0.14	0	-27	5860	5790	5680	5610	5500	5825	5645	18	1710	200	4000	10	1	8892384	513	19.49	0.62	12	0.10	296.00	9359.00	7520	20231025	-23.27	5400	20240704	6.85	7460	-22.65	20240312	5400	6.85	20240704	7520	-23.27	20231025	5400	6.85	20240704	0.00	N	200780	200	17 억		12092	N	N	0	N	00	N
30	20240726	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	70	2	1.22	43542060	7653	311.10	5720	5800	5620	7430	4010	5720	5689.54	0.14	0	-27	5860	5790	5680	5610	5500	5825	5645	18	1710	200	4000	10	1	8892384	515	19.56	0.62	12	0.09	296.00	9359.00	7520	20231025	-23.01	5400	20240704	7.22	7460	-22.39	20240312	5400	7.22	20240704	7520	-23.01	20231025	5400	7.22	20240704	0.00	N	200780	200	17 억		12092	N	N	0	N	00	N
31	20240726	110934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-30	5	-0.52	28869830	5092	206.99	5720	5730	5620	7430	4010	5720	5669.64	0.14	0	489	5860	5790	5680	5610	5500	5825	5645	18	1710	200	4000	10	1	8892384	506	19.22	0.61	12	0.06	296.00	9359.00	7520	20231025	-24.34	5400	20240704	5.37	7460	-23.73	20240312	5400	5.37	20240704	7520	-24.34	20231025	5400	5.37	20240704	0.00	N	200780	200	17 억		12092	N	N	0	N	00	N
32	20240726	100926	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-30	5	-0.52	9082590	1595	64.84	5720	5720	5670	7430	4010	5720	5694.41	0.14	0	-7	5860	5790	5680	5610	5500	5825	5645	18	1710	200	4000	10	1	8892384	506	19.22	0.61	12	0.02	296.00	9359.00	7520	20231025	-24.34	5400	20240704	5.37	7460	-23.73	20240312	5400	5.37	20240704	7520	-24.34	20231025	5400	5.37	20240704	0.00	N	200780	200	17 억		12092	N	N	0	N	00	N
33	20240726	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	0	3	0.00	102960	18	0.73	5720	5720	5720	7430	4010	5720	5720.00	0.14	0	-2	5860	5790	5680	5610	5500	5825	5645	18	1710	200	4000	10	1	8892384	509	19.32	0.61	12	0.00	296.00	9359.00	7520	20231025	-23.94	5400	20240704	5.93	7460	-23.32	20240312	5400	5.93	20240704	7520	-23.94	20231025	5400	5.93	20240704	0.00	N	200780	200	17 억		12092	N	N	0	N	00	N
34	20240725	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	-10	5	-0.17	13987430	2460	31.18	5680	5750	5570	7440	4020	5730	5685.95	0.14	0	-113	5863	5796	5753	5686	5643	5775	5665	18	1710	200	4010	10	1	8892384	509	19.32	0.61	12	0.03	296.00	9359.00	7520	20231025	-23.94	5400	20240704	5.93	7460	-23.32	20240312	5400	5.93	20240704	7520	-23.94	20231025	5400	5.93	20240704	0.00	N	200780	200	17 억		12210	N	N	0	N	00	N
35	20240725	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	0	3	0.00	13582390	2389	30.28	5680	5750	5570	7440	4020	5730	5685.39	0.14	0	-57	5863	5796	5753	5686	5643	5775	5665	18	1710	200	4010	10	1	8892384	510	19.36	0.61	12	0.03	296.00	9359.00	7520	20231025	-23.80	5400	20240704	6.11	7460	-23.19	20240312	5400	6.11	20240704	7520	-23.80	20231025	5400	6.11	20240704	0.00	N	200780	200	17 억		12210	N	N	0	N	00	N
36	20240725	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-20	5	-0.35	13570930	2387	30.25	5680	5750	5570	7440	4020	5730	5685.35	0.14	0	-57	5863	5796	5753	5686	5643	5775	5665	18	1710	200	4010	10	1	8892384	508	19.29	0.61	12	0.03	296.00	9359.00	7520	20231025	-24.07	5400	20240704	5.74	7460	-23.46	20240312	5400	5.74	20240704	7520	-24.07	20231025	5400	5.74	20240704	0.00	N	200780	200	17 억		12210	N	N	0	N	00	N
37	20240725	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	0	3	0.00	13559500	2385	30.23	5680	5750	5570	7440	4020	5730	5685.32	0.14	0	-56	5863	5796	5753	5686	5643	5775	5665	18	1710	200	4010	10	1	8892384	510	19.36	0.61	12	0.03	296.00	9359.00	7520	20231025	-23.80	5400	20240704	6.11	7460	-23.19	20240312	5400	6.11	20240704	7520	-23.80	20231025	5400	6.11	20240704	0.00	N	200780	200	17 억		12210	N	N	0	N	00	N
38	20240725	120932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	-10	5	-0.17	11617310	2046	25.93	5680	5750	5570	7440	4020	5730	5678.06	0.14	0	-55	5863	5796	5753	5686	5643	5775	5665	18	1710	200	4010	10	1	8892384	509	19.32	0.61	12	0.02	296.00	9359.00	7520	20231025	-23.94	5400	20240704	5.93	7460	-23.32	20240312	5400	5.93	20240704	7520	-23.94	20231025	5400	5.93	20240704	0.00	N	200780	200	17 억		12210	N	N	0	N	00	N
39	20240725	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	0	3	0.00	11560150	2036	25.80	5680	5750	5570	7440	4020	5730	5677.87	0.14	0	-54	5863	5796	5753	5686	5643	5775	5665	18	1710	200	4010	10	1	8892384	510	19.36	0.61	12	0.02	296.00	9359.00	7520	20231025	-23.80	5400	20240704	6.11	7460	-23.19	20240312	5400	6.11	20240704	7520	-23.80	20231025	5400	6.11	20240704	0.00	N	200780	200	17 억		12210	N	N	0	N	00	N
40	20240725	100923	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	10	2	0.17	10852370	1911	24.22	5680	5750	5570	7440	4020	5730	5678.90	0.14	0	-117	5863	5796	5753	5686	5643	5775	5665	18	1710	200	4010	10	1	8892384	510	19.39	0.61	12	0.02	296.00	9359.00	7520	20231025	-23.67	5400	20240704	6.30	7460	-23.06	20240312	5400	6.30	20240704	7520	-23.67	20231025	5400	6.30	20240704	0.00	N	200780	200	17 억		12210	N	N	0	N	00	N
41	20240725	090919	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-160	5	-2.79	4654140	822	10.42	5680	5750	5570	7440	4020	5730	5661.97	0.14	0	-64	5863	5796	5753	5686	5643	5775	5665	18	1710	200	4010	10	1	8892384	495	18.82	0.60	12	0.01	296.00	9359.00	7520	20231025	-25.93	5400	20240704	3.15	7460	-25.34	20240312	5400	3.15	20240704	7520	-25.93	20231025	5400	3.15	20240704	0.00	N	200780	200	17 억		12210	N	N	0	N	00	N
42	20240724	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	-60	5	-1.04	45359640	7887	307.01	5790	5820	5710	7520	4060	5790	5751.19	0.14	0	-22	5890	5840	5760	5710	5630	5865	5735	18	1730	200	4050	10	1	8892384	510	19.36	0.61	12	0.09	296.00	9359.00	7520	20231025	-23.80	5400	20240704	6.11	7460	-23.19	20240312	5400	6.11	20240704	7520	-23.80	20231025	5400	6.11	20240704	0.00	N	200780	200	17 억		12232	N	N	0	N	00	N
43	20240724	150934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	-60	5	-1.04	43594400	7579	295.02	5790	5820	5710	7520	4060	5790	5752.00	0.14	0	136	5890	5840	5760	5710	5630	5865	5735	18	1730	200	4050	10	1	8892384	510	19.36	0.61	12	0.09	296.00	9359.00	7520	20231025	-23.80	5400	20240704	6.11	7460	-23.19	20240312	5400	6.11	20240704	7520	-23.80	20231025	5400	6.11	20240704	0.00	N	200780	200	17 억		12232	N	N	0	N	00	N
44	20240724	140927	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-10	5	-0.17	41878840	7281	283.42	5790	5820	5710	7520	4060	5790	5751.80	0.14	0	184	5890	5840	5760	5710	5630	5865	5735	18	1730	200	4050	10	1	8892384	514	19.53	0.62	12	0.08	296.00	9359.00	7520	20231025	-23.14	5400	20240704	7.04	7460	-22.52	20240312	5400	7.04	20240704	7520	-23.14	20231025	5400	7.04	20240704	0.00	N	200780	200	17 억		12232	N	N	0	N	00	N
45	20240724	130934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-20	5	-0.35	39451810	6858	266.95	5790	5820	5710	7520	4060	5790	5752.67	0.14	0	-16	5890	5840	5760	5710	5630	5865	5735	18	1730	200	4050	10	1	8892384	513	19.49	0.62	12	0.08	296.00	9359.00	7520	20231025	-23.27	5400	20240704	6.85	7460	-22.65	20240312	5400	6.85	20240704	7520	-23.27	20231025	5400	6.85	20240704	0.00	N	200780	200	17 억		12232	N	N	0	N	00	N
46	20240724	120931	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	0	3	0.00	37440950	6510	253.41	5790	5820	5710	7520	4060	5790	5751.30	0.14	0	4	5890	5840	5760	5710	5630	5865	5735	18	1730	200	4050	10	1	8892384	515	19.56	0.62	12	0.07	296.00	9359.00	7520	20231025	-23.01	5400	20240704	7.22	7460	-22.39	20240312	5400	7.22	20240704	7520	-23.01	20231025	5400	7.22	20240704	0.00	N	200780	200	17 억		12232	N	N	0	N	00	N
47	20240724	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	0	3	0.00	37047230	6442	250.76	5790	5820	5710	7520	4060	5790	5750.89	0.14	0	4	5890	5840	5760	5710	5630	5865	5735	18	1730	200	4050	10	1	8892384	515	19.56	0.62	12	0.07	296.00	9359.00	7520	20231025	-23.01	5400	20240704	7.22	7460	-22.39	20240312	5400	7.22	20240704	7520	-23.01	20231025	5400	7.22	20240704	0.00	N	200780	200	17 억		12232	N	N	0	N	00	N
48	20240724	100954	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	0	3	0.00	32610510	5668	220.63	5790	5820	5740	7520	4060	5790	5753.44	0.14	0	-6	5890	5840	5760	5710	5630	5865	5735	18	1730	200	4050	10	1	8892384	515	19.56	0.62	12	0.06	296.00	9359.00	7520	20231025	-23.01	5400	20240704	7.22	7460	-22.39	20240312	5400	7.22	20240704	7520	-23.01	20231025	5400	7.22	20240704	0.00	N	200780	200	17 억		12232	N	N	0	N	00	N
49	20240724	090920	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	30	2	0.52	81120	14	0.54	5790	5820	5790	7520	4060	5790	5794.29	0.14	0	-6	5890	5840	5760	5710	5630	5865	5735	18	1730	200	4050	10	1	8892384	518	19.66	0.62	12	0.00	296.00	9359.00	7520	20231025	-22.61	5400	20240704	7.78	7460	-21.98	20240312	5400	7.78	20240704	7520	-22.61	20231025	5400	7.78	20240704	0.00	N	200780	200	17 억		12232	N	N	0	N	00	N
50	20240723	160914	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	0	3	0.00	14760290	2564	35.28	5750	5810	5680	7520	4060	5790	5756.74	0.14	0	-43	6056	5922	5816	5682	5576	5870	5630	18	1730	200	4050	10	1	8892384	515	19.56	0.62	12	0.03	296.00	9359.00	7520	20231025	-23.01	5400	20240704	7.22	7460	-22.39	20240312	5400	7.22	20240704	7520	-23.01	20231025	5400	7.22	20240704	0.00	N	200780	200	17 억		12275	N	N	0	N	00	N
51	20240723	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	0	3	0.00	13070830	2272	31.26	5750	5810	5680	7520	4060	5790	5753.01	0.14	0	-28	6056	5922	5816	5682	5576	5870	5630	18	1730	200	4050	10	1	8892384	515	19.56	0.62	12	0.03	296.00	9359.00	7520	20231025	-23.01	5400	20240704	7.22	7460	-22.39	20240312	5400	7.22	20240704	7520	-23.01	20231025	5400	7.22	20240704	0.00	N	200780	200	17 억		12275	N	N	0	N	00	N
52	20240723	140918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	10	2	0.17	11349340	1971	27.12	5750	5810	5680	7520	4060	5790	5758.16	0.14	0	-28	6056	5922	5816	5682	5576	5870	5630	18	1730	200	4050	10	1	8892384	516	19.59	0.62	12	0.02	296.00	9359.00	7520	20231025	-22.87	5400	20240704	7.41	7460	-22.25	20240312	5400	7.41	20240704	7520	-22.87	20231025	5400	7.41	20240704	0.00	N	200780	200	17 억		12275	N	N	0	N	00	N
53	20240723	130913	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	10	2	0.17	9475940	1648	22.68	5750	5810	5680	7520	4060	5790	5749.96	0.14	0	-28	6056	5922	5816	5682	5576	5870	5630	18	1730	200	4050	10	1	8892384	516	19.59	0.62	12	0.02	296.00	9359.00	7520	20231025	-22.87	5400	20240704	7.41	7460	-22.25	20240312	5400	7.41	20240704	7520	-22.87	20231025	5400	7.41	20240704	0.00	N	200780	200	17 억		12275	N	N	0	N	00	N
54	20240723	120919	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	20	2	0.35	9435370	1641	22.58	5750	5810	5680	7520	4060	5790	5749.77	0.14	0	-28	6056	5922	5816	5682	5576	5870	5630	18	1730	200	4050	10	1	8892384	517	19.63	0.62	12	0.02	296.00	9359.00	7520	20231025	-22.74	5400	20240704	7.59	7460	-22.12	20240312	5400	7.59	20240704	7520	-22.74	20231025	5400	7.59	20240704	0.00	N	200780	200	17 억		12275	N	N	0	N	00	N
55	20240723	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-40	5	-0.69	6833350	1188	16.35	5750	5810	5740	7520	4060	5790	5751.98	0.14	0	-28	6056	5922	5816	5682	5576	5870	5630	18	1730	200	4050	10	1	8892384	511	19.43	0.61	12	0.01	296.00	9359.00	7520	20231025	-23.54	5400	20240704	6.48	7460	-22.92	20240312	5400	6.48	20240704	7520	-23.54	20231025	5400	6.48	20240704	0.00	N	200780	200	17 억		12275	N	N	0	N	00	N
56	20240723	100917	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	10	2	0.17	887490	154	2.12	5750	5810	5740	7520	4060	5790	5762.92	0.14	0	-37	6056	5922	5816	5682	5576	5870	5630	18	1730	200	4050	10	1	8892384	516	19.59	0.62	12	0.00	296.00	9359.00	7520	20231025	-22.87	5400	20240704	7.41	7460	-22.25	20240312	5400	7.41	20240704	7520	-22.87	20231025	5400	7.41	20240704	0.00	N	200780	200	17 억		12275	N	N	0	N	00	N
57	20240723	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	10	2	0.17	40340	7	0.10	5750	5800	5750	7520	4060	5790	5762.86	0.14	0	0	6056	5922	5816	5682	5576	5870	5630	18	1730	200	4050	10	1	8892384	516	19.59	0.62	12	0.00	296.00	9359.00	7520	20231025	-22.87	5400	20240704	7.41	7460	-22.25	20240312	5400	7.41	20240704	7520	-22.87	20231025	5400	7.41	20240704	0.00	N	200780	200	17 억		12275	N	N	0	N	00	N
58	20240722	160910	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-40	5	-0.69	42350910	7267	189.24	5950	5950	5710	7570	4090	5830	5827.84	0.14	0	18	5990	5910	5830	5750	5670	5870	5710	18	1740	200	4080	10	1	8892384	515	19.56	0.62	12	0.08	296.00	9359.00	7520	20231025	-23.01	5400	20240704	7.22	7460	-22.39	20240312	5400	7.22	20240704	7520	-23.01	20231025	5400	7.22	20240704	0.00	N	200780	200	17 억		12257	N	N	0	N	00	N
59	20240722	150917	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-40	5	-0.69	39490650	6773	176.38	5950	5950	5710	7570	4090	5830	5830.60	0.14	0	418	5990	5910	5830	5750	5670	5870	5710	18	1740	200	4080	10	1	8892384	515	19.56	0.62	12	0.08	296.00	9359.00	7520	20231025	-23.01	5400	20240704	7.22	7460	-22.39	20240312	5400	7.22	20240704	7520	-23.01	20231025	5400	7.22	20240704	0.00	N	200780	200	17 억		12257	N	N	0	N	00	N
60	20240722	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-40	5	-0.69	37675860	6457	168.15	5950	5950	5750	7570	4090	5830	5834.89	0.14	0	420	5990	5910	5830	5750	5670	5870	5710	18	1740	200	4080	10	1	8892384	515	19.56	0.62	12	0.07	296.00	9359.00	7520	20231025	-23.01	5400	20240704	7.22	7460	-22.39	20240312	5400	7.22	20240704	7520	-23.01	20231025	5400	7.22	20240704	0.00	N	200780	200	17 억		12257	N	N	0	N	00	N
61	20240722	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-30	5	-0.51	30887990	5285	137.63	5950	5950	5750	7570	4090	5830	5844.46	0.14	0	412	5990	5910	5830	5750	5670	5870	5710	18	1740	200	4080	10	1	8892384	516	19.59	0.62	12	0.06	296.00	9359.00	7520	20231025	-22.87	5400	20240704	7.41	7460	-22.25	20240312	5400	7.41	20240704	7520	-22.87	20231025	5400	7.41	20240704	0.00	N	200780	200	17 억		12257	N	N	0	N	00	N
62	20240722	120917	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	0	3	0.00	20903260	3550	92.45	5950	5950	5770	7570	4090	5830	5888.24	0.14	0	12	5990	5910	5830	5750	5670	5870	5710	18	1740	200	4080	10	1	8892384	518	19.70	0.62	12	0.04	296.00	9359.00	7520	20231025	-22.47	5400	20240704	7.96	7460	-21.85	20240312	5400	7.96	20240704	7520	-22.47	20231025	5400	7.96	20240704	0.00	N	200780	200	17 억		12257	N	N	0	N	00	N
63	20240722	110916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	70	2	1.20	14083520	2376	61.87	5950	5950	5830	7570	4090	5830	5927.41	0.14	0	12	5990	5910	5830	5750	5670	5870	5710	18	1740	200	4080	10	1	8892384	525	19.93	0.63	12	0.03	296.00	9359.00	7520	20231025	-21.54	5400	20240704	9.26	7460	-20.91	20240312	5400	9.26	20240704	7520	-21.54	20231025	5400	9.26	20240704	0.00	N	200780	200	17 억		12257	N	N	0	N	00	N
64	20240722	100916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	90	2	1.54	13830990	2333	60.76	5950	5950	5830	7570	4090	5830	5928.41	0.14	0	12	5990	5910	5830	5750	5670	5870	5710	18	1740	200	4080	10	1	8892384	526	20.00	0.63	12	0.03	296.00	9359.00	7520	20231025	-21.28	5400	20240704	9.63	7460	-20.64	20240312	5400	9.63	20240704	7520	-21.28	20231025	5400	9.63	20240704	0.00	N	200780	200	17 억		12257	N	N	0	N	00	N
65	20240722	090919	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	110	2	1.89	4353630	733	19.09	5950	5950	5830	7570	4090	5830	5939.47	0.14	0	19	5990	5910	5830	5750	5670	5870	5710	18	1740	200	4080	10	1	8892384	528	20.07	0.63	12	0.01	296.00	9359.00	7520	20231025	-21.01	5400	20240704	10.00	7460	-20.38	20240312	5400	10.00	20240704	7520	-21.01	20231025	5400	10.00	20240704	0.00	N	200780	200	17 억		12257	N	N	0	N	00	N
66	20240719	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-20	5	-0.34	22388650	3840	70.09	5890	5910	5750	7600	4100	5850	5830.38	0.14	0	-134	6043	5946	5803	5706	5563	5995	5755	18	1750	200	4090	10	1	8892384	518	19.70	0.62	12	0.04	296.00	9359.00	7520	20231025	-22.47	5400	20240704	7.96	7460	-21.85	20240312	5400	7.96	20240704	7520	-22.47	20231025	5400	7.96	20240704	0.00	N	200780	200	17 억		12382	N	N	0	N	00	N
67	20240719	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-20	5	-0.34	18829950	3224	58.84	5890	5910	5790	7600	4100	5850	5840.56	0.14	0	-134	6043	5946	5803	5706	5563	5995	5755	18	1750	200	4090	10	1	8892384	518	19.70	0.62	12	0.04	296.00	9359.00	7520	20231025	-22.47	5400	20240704	7.96	7460	-21.85	20240312	5400	7.96	20240704	7520	-22.47	20231025	5400	7.96	20240704	0.00	N	200780	200	17 억		12382	N	N	0	N	00	N
68	20240719	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-20	5	-0.34	18427760	3155	57.58	5890	5910	5790	7600	4100	5850	5840.81	0.14	0	-132	6043	5946	5803	5706	5563	5995	5755	18	1750	200	4090	10	1	8892384	518	19.70	0.62	12	0.04	296.00	9359.00	7520	20231025	-22.47	5400	20240704	7.96	7460	-21.85	20240312	5400	7.96	20240704	7520	-22.47	20231025	5400	7.96	20240704	0.00	N	200780	200	17 억		12382	N	N	0	N	00	N
69	20240719	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-10	5	-0.17	17599290	3013	54.99	5890	5910	5790	7600	4100	5850	5841.12	0.14	0	-132	6043	5946	5803	5706	5563	5995	5755	18	1750	200	4090	10	1	8892384	519	19.73	0.62	12	0.03	296.00	9359.00	7520	20231025	-22.34	5400	20240704	8.15	7460	-21.72	20240312	5400	8.15	20240704	7520	-22.34	20231025	5400	8.15	20240704	0.00	N	200780	200	17 억		12382	N	N	0	N	00	N
70	20240719	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	0	3	0.00	15396530	2636	48.11	5890	5910	5790	7600	4100	5850	5840.87	0.14	0	-30	6043	5946	5803	5706	5563	5995	5755	18	1750	200	4090	10	1	8892384	520	19.76	0.63	12	0.03	296.00	9359.00	7520	20231025	-22.21	5400	20240704	8.33	7460	-21.58	20240312	5400	8.33	20240704	7520	-22.21	20231025	5400	8.33	20240704	0.00	N	200780	200	17 억		12382	N	N	0	N	00	N
71	20240719	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	0	3	0.00	15378980	2633	48.06	5890	5910	5790	7600	4100	5850	5840.86	0.14	0	-30	6043	5946	5803	5706	5563	5995	5755	18	1750	200	4090	10	1	8892384	520	19.76	0.63	12	0.03	296.00	9359.00	7520	20231025	-22.21	5400	20240704	8.33	7460	-21.58	20240312	5400	8.33	20240704	7520	-22.21	20231025	5400	8.33	20240704	0.00	N	200780	200	17 억		12382	N	N	0	N	00	N
72	20240719	100829	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	20	2	0.34	13741150	2351	42.91	5890	5910	5800	7600	4100	5850	5844.81	0.14	0	-5	6043	5946	5803	5706	5563	5995	5755	18	1750	200	4090	10	1	8892384	522	19.83	0.63	12	0.03	296.00	9359.00	7520	20231025	-21.94	5400	20240704	8.70	7460	-21.31	20240312	5400	8.70	20240704	7520	-21.94	20231025	5400	8.70	20240704	0.00	N	200780	200	17 억		12382	N	N	0	N	00	N
73	20240719	090909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	40	2	0.68	7885400	1349	24.62	5890	5910	5840	7600	4100	5850	5845.37	0.14	0	-5	6043	5946	5803	5706	5563	5995	5755	18	1750	200	4090	10	1	8892384	524	19.90	0.63	12	0.02	296.00	9359.00	7520	20231025	-21.68	5400	20240704	9.07	7460	-21.05	20240312	5400	9.07	20240704	7520	-21.68	20231025	5400	9.07	20240704	0.00	N	200780	200	17 억		12382	N	N	0	N	00	N
74	20240718	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	10	2	0.17	31876930	5476	80.43	5840	5900	5660	7590	4090	5840	5821.21	0.14	0	-331	5933	5886	5823	5776	5713	5910	5800	18	1750	200	4080	10	1	8892384	520	19.76	0.63	12	0.06	296.00	9359.00	7520	20231025	-22.21	5400	20240704	8.33	7460	-21.58	20240312	5400	8.33	20240704	7520	-22.21	20231025	5400	8.33	20240704	0.00	N	200780	200	17 억		12718	N	N	0	N	00	N
75	20240718	150856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	10	2	0.17	30022480	5159	75.78	5840	5900	5660	7590	4090	5840	5819.44	0.14	0	-330	5933	5886	5823	5776	5713	5910	5800	18	1750	200	4080	10	1	8892384	520	19.76	0.63	12	0.06	296.00	9359.00	7520	20231025	-22.21	5400	20240704	8.33	7460	-21.58	20240312	5400	8.33	20240704	7520	-22.21	20231025	5400	8.33	20240704	0.00	N	200780	200	17 억		12718	N	N	0	N	00	N
76	20240718	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	10	2	0.17	24639990	4233	62.18	5840	5900	5660	7590	4090	5840	5820.93	0.14	0	-316	5933	5886	5823	5776	5713	5910	5800	18	1750	200	4080	10	1	8892384	520	19.76	0.63	12	0.05	296.00	9359.00	7520	20231025	-22.21	5400	20240704	8.33	7460	-21.58	20240312	5400	8.33	20240704	7520	-22.21	20231025	5400	8.33	20240704	0.00	N	200780	200	17 억		12718	N	N	0	N	00	N
77	20240718	130851	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	10	2	0.17	22911290	3937	57.83	5840	5900	5660	7590	4090	5840	5819.48	0.14	0	-302	5933	5886	5823	5776	5713	5910	5800	18	1750	200	4080	10	1	8892384	520	19.76	0.63	12	0.04	296.00	9359.00	7520	20231025	-22.21	5400	20240704	8.33	7460	-21.58	20240312	5400	8.33	20240704	7520	-22.21	20231025	5400	8.33	20240704	0.00	N	200780	200	17 억		12718	N	N	0	N	00	N
78	20240718	120851	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-40	5	-0.68	21723790	3734	54.85	5840	5900	5660	7590	4090	5840	5817.83	0.14	0	-302	5933	5886	5823	5776	5713	5910	5800	18	1750	200	4080	10	1	8892384	516	19.59	0.62	12	0.04	296.00	9359.00	7520	20231025	-22.87	5400	20240704	7.41	7460	-22.25	20240312	5400	7.41	20240704	7520	-22.87	20231025	5400	7.41	20240704	0.00	N	200780	200	17 억		12718	N	N	0	N	00	N
79	20240718	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	30	2	0.51	19026060	3271	48.05	5840	5900	5660	7590	4090	5840	5816.59	0.14	0	-292	5933	5886	5823	5776	5713	5910	5800	18	1750	200	4080	10	1	8892384	522	19.83	0.63	12	0.04	296.00	9359.00	7520	20231025	-21.94	5400	20240704	8.70	7460	-21.31	20240312	5400	8.70	20240704	7520	-21.94	20231025	5400	8.70	20240704	0.00	N	200780	200	17 억		12718	N	N	0	N	00	N
80	20240718	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-20	5	-0.34	8451250	1456	21.39	5840	5870	5660	7590	4090	5840	5804.43	0.14	0	-212	5933	5886	5823	5776	5713	5910	5800	18	1750	200	4080	10	1	8892384	518	19.66	0.62	12	0.02	296.00	9359.00	7520	20231025	-22.61	5400	20240704	7.78	7460	-21.98	20240312	5400	7.78	20240704	7520	-22.61	20231025	5400	7.78	20240704	0.00	N	200780	200	17 억		12718	N	N	0	N	00	N
81	20240718	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-50	5	-0.86	720310	124	1.82	5840	5840	5790	7590	4090	5840	5808.95	0.14	0	-53	5933	5886	5823	5776	5713	5910	5800	18	1750	200	4080	10	1	8892384	515	19.56	0.62	12	0.00	296.00	9359.00	7520	20231025	-23.01	5400	20240704	7.22	7460	-22.39	20240312	5400	7.22	20240704	7520	-23.01	20231025	5400	7.22	20240704	0.00	N	200780	200	17 억		12718	N	N	0	N	00	N
82	20240717	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	30	2	0.52	39603330	6807	226.45	5760	5870	5760	7550	4070	5810	5818.02	0.14	0	-103	5876	5842	5776	5742	5676	5860	5760	18	1740	200	4060	10	1	8892384	519	19.73	0.62	12	0.08	296.00	9359.00	7520	20231025	-22.34	5400	20240704	8.15	7460	-21.72	20240312	5400	8.15	20240704	7520	-22.34	20231025	5400	8.15	20240704	0.00	N	200780	200	17 억		12821	N	N	0	N	00	N
83	20240717	150940	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	30	2	0.52	37678400	6477	215.47	5760	5870	5760	7550	4070	5810	5817.26	0.14	0	-46	5876	5842	5776	5742	5676	5860	5760	18	1740	200	4060	10	1	8892384	519	19.73	0.62	12	0.07	296.00	9359.00	7520	20231025	-22.34	5400	20240704	8.15	7460	-21.72	20240312	5400	8.15	20240704	7520	-22.34	20231025	5400	8.15	20240704	0.00	N	200780	200	17 억		12821	N	N	0	N	00	N
84	20240717	140936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-20	5	-0.34	35055850	6027	200.50	5760	5870	5760	7550	4070	5810	5816.47	0.14	0	-20	5876	5842	5776	5742	5676	5860	5760	18	1740	200	4060	10	1	8892384	515	19.56	0.62	12	0.07	296.00	9359.00	7520	20231025	-23.01	5400	20240704	7.22	7460	-22.39	20240312	5400	7.22	20240704	7520	-23.01	20231025	5400	7.22	20240704	0.00	N	200780	200	17 억		12821	N	N	0	N	00	N
85	20240717	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	20	2	0.34	28652340	4923	163.77	5760	5870	5760	7550	4070	5810	5820.10	0.14	0	24	5876	5842	5776	5742	5676	5860	5760	18	1740	200	4060	10	1	8892384	518	19.70	0.62	12	0.06	296.00	9359.00	7520	20231025	-22.47	5400	20240704	7.96	7460	-21.85	20240312	5400	7.96	20240704	7520	-22.47	20231025	5400	7.96	20240704	0.00	N	200780	200	17 억		12821	N	N	0	N	00	N
86	20240717	120937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	10	2	0.17	19337980	3321	110.48	5760	5870	5760	7550	4070	5810	5822.94	0.14	0	-32	5876	5842	5776	5742	5676	5860	5760	18	1740	200	4060	10	1	8892384	518	19.66	0.62	12	0.04	296.00	9359.00	7520	20231025	-22.61	5400	20240704	7.78	7460	-21.98	20240312	5400	7.78	20240704	7520	-22.61	20231025	5400	7.78	20240704	0.00	N	200780	200	17 억		12821	N	N	0	N	00	N
87	20240717	110937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	40	2	0.69	7734490	1330	44.24	5760	5870	5760	7550	4070	5810	5815.41	0.14	0	-14	5876	5842	5776	5742	5676	5860	5760	18	1740	200	4060	10	1	8892384	520	19.76	0.63	12	0.01	296.00	9359.00	7520	20231025	-22.21	5400	20240704	8.33	7460	-21.58	20240312	5400	8.33	20240704	7520	-22.21	20231025	5400	8.33	20240704	0.00	N	200780	200	17 억		12821	N	N	0	N	00	N
88	20240717	100937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	10	2	0.17	5217180	898	29.87	5760	5870	5760	7550	4070	5810	5809.78	0.14	0	-3	5876	5842	5776	5742	5676	5860	5760	18	1740	200	4060	10	1	8892384	518	19.66	0.62	12	0.01	296.00	9359.00	7520	20231025	-22.61	5400	20240704	7.78	7460	-21.98	20240312	5400	7.78	20240704	7520	-22.61	20231025	5400	7.78	20240704	0.00	N	200780	200	17 억		12821	N	N	0	N	00	N
89	20240717	090749	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	0	3	0.00	213730	37	1.23	5760	5810	5760	7550	4070	5810	5776.49	0.14	0	0	5876	5842	5776	5742	5676	5860	5760	18	1740	200	4060	10	1	8892384	517	19.63	0.62	12	0.00	296.00	9359.00	7520	20231025	-22.74	5400	20240704	7.59	7460	-22.12	20240312	5400	7.59	20240704	7520	-22.74	20231025	5400	7.59	20240704	0.00	N	200780	200	17 억		12821	N	N	0	N	00	N
90	20240716	160938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	30	2	0.52	17379410	3006	44.40	5780	5810	5710	7510	4050	5780	5781.57	0.14	0	-66	5906	5842	5746	5682	5586	5875	5715	18	1730	200	4040	10	1	8892384	517	19.63	0.62	12	0.03	296.00	9359.00	7520	20231025	-22.74	5400	20240704	7.59	7460	-22.12	20240312	5400	7.59	20240704	7520	-22.74	20231025	5400	7.59	20240704	0.00	N	200780	200	17 억		12866	N	N	0	N	00	N
91	20240716	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-20	5	-0.35	15424090	2669	39.42	5780	5810	5710	7510	4050	5780	5778.98	0.14	0	-49	5906	5842	5746	5682	5586	5875	5715	18	1730	200	4040	10	1	8892384	512	19.46	0.62	12	0.03	296.00	9359.00	7520	20231025	-23.40	5400	20240704	6.67	7460	-22.79	20240312	5400	6.67	20240704	7520	-23.40	20231025	5400	6.67	20240704	0.00	N	200780	200	17 억		12866	N	N	0	N	00	N
92	20240716	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	10	2	0.17	13449820	2328	34.39	5780	5810	5710	7510	4050	5780	5777.41	0.14	0	-43	5906	5842	5746	5682	5586	5875	5715	18	1730	200	4040	10	1	8892384	515	19.56	0.62	12	0.03	296.00	9359.00	7520	20231025	-23.01	5400	20240704	7.22	7460	-22.39	20240312	5400	7.22	20240704	7520	-23.01	20231025	5400	7.22	20240704	0.00	N	200780	200	17 억		12866	N	N	0	N	00	N
93	20240716	130944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	20	2	0.35	11546930	1999	29.53	5780	5810	5710	7510	4050	5780	5776.35	0.14	0	-40	5906	5842	5746	5682	5586	5875	5715	18	1730	200	4040	10	1	8892384	516	19.59	0.62	12	0.02	296.00	9359.00	7520	20231025	-22.87	5400	20240704	7.41	7460	-22.25	20240312	5400	7.41	20240704	7520	-22.87	20231025	5400	7.41	20240704	0.00	N	200780	200	17 억		12866	N	N	0	N	00	N
94	20240716	120942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	10	2	0.17	10324770	1788	26.41	5780	5810	5710	7510	4050	5780	5774.48	0.14	0	-29	5906	5842	5746	5682	5586	5875	5715	18	1730	200	4040	10	1	8892384	515	19.56	0.62	12	0.02	296.00	9359.00	7520	20231025	-23.01	5400	20240704	7.22	7460	-22.39	20240312	5400	7.22	20240704	7520	-23.01	20231025	5400	7.22	20240704	0.00	N	200780	200	17 억		12866	N	N	0	N	00	N
95	20240716	110942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	20	2	0.35	10318980	1787	26.40	5780	5810	5710	7510	4050	5780	5774.47	0.14	0	-29	5906	5842	5746	5682	5586	5875	5715	18	1730	200	4040	10	1	8892384	516	19.59	0.62	12	0.02	296.00	9359.00	7520	20231025	-22.87	5400	20240704	7.41	7460	-22.25	20240312	5400	7.41	20240704	7520	-22.87	20231025	5400	7.41	20240704	0.00	N	200780	200	17 억		12866	N	N	0	N	00	N
96	20240716	100944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	30	2	0.52	3384770	586	8.66	5780	5810	5710	7510	4050	5780	5776.06	0.14	0	-7	5906	5842	5746	5682	5586	5875	5715	18	1730	200	4040	10	1	8892384	517	19.63	0.62	12	0.01	296.00	9359.00	7520	20231025	-22.74	5400	20240704	7.59	7460	-22.12	20240312	5400	7.59	20240704	7520	-22.74	20231025	5400	7.59	20240704	0.00	N	200780	200	17 억		12866	N	N	0	N	00	N
97	20240716	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	10	2	0.17	474070	82	1.21	5780	5810	5780	7510	4050	5780	5781.34	0.14	0	-6	5906	5842	5746	5682	5586	5875	5715	18	1730	200	4040	10	1	8892384	515	19.56	0.62	12	0.00	296.00	9359.00	7520	20231025	-23.01	5400	20240704	7.22	7460	-22.39	20240312	5400	7.22	20240704	7520	-23.01	20231025	5400	7.22	20240704	0.00	N	200780	200	17 억		12866	N	N	0	N	00	N
98	20240715	160927	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-20	5	-0.34	38772300	6761	82.37	5680	5810	5650	7540	4060	5800	5734.68	0.14	0	99	5933	5866	5733	5666	5533	5900	5700	18	1740	200	4060	10	1	8892384	514	19.53	0.62	12	0.08	296.00	9359.00	7520	20231025	-23.14	5400	20240704	7.04	7460	-22.52	20240312	5400	7.04	20240704	7520	-23.14	20231025	5400	7.04	20240704	0.00	N	200780	200	17 억		12767	N	N	0	N	00	N
99	20240715	150934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	0	3	0.00	32109800	5612	68.37	5680	5810	5650	7540	4060	5800	5721.63	0.14	0	127	5933	5866	5733	5666	5533	5900	5700	18	1740	200	4060	10	1	8892384	516	19.59	0.62	12	0.06	296.00	9359.00	7520	20231025	-22.87	5400	20240704	7.41	7460	-22.25	20240312	5400	7.41	20240704	7520	-22.87	20231025	5400	7.41	20240704	0.00	N	200780	200	17 억		12767	N	N	0	N	00	N
100	20240715	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-10	5	-0.17	29043310	5082	61.92	5680	5790	5650	7540	4060	5800	5714.94	0.14	0	140	5933	5866	5733	5666	5533	5900	5700	18	1740	200	4060	10	1	8892384	515	19.56	0.62	12	0.06	296.00	9359.00	7520	20231025	-23.01	5400	20240704	7.22	7460	-22.39	20240312	5400	7.22	20240704	7520	-23.01	20231025	5400	7.22	20240704	0.00	N	200780	200	17 억		12767	N	N	0	N	00	N
101	20240715	130934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-40	5	-0.69	26537250	4648	56.63	5680	5780	5650	7540	4060	5800	5709.39	0.14	0	367	5933	5866	5733	5666	5533	5900	5700	18	1740	200	4060	10	1	8892384	512	19.46	0.62	12	0.05	296.00	9359.00	7520	20231025	-23.40	5400	20240704	6.67	7460	-22.79	20240312	5400	6.67	20240704	7520	-23.40	20231025	5400	6.67	20240704	0.00	N	200780	200	17 억		12767	N	N	0	N	00	N
102	20240715	120932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-40	5	-0.69	21140870	3698	45.05	5680	5780	5680	7540	4060	5800	5716.84	0.14	0	367	5933	5866	5733	5666	5533	5900	5700	18	1740	200	4060	10	1	8892384	512	19.46	0.62	12	0.04	296.00	9359.00	7520	20231025	-23.40	5400	20240704	6.67	7460	-22.79	20240312	5400	6.67	20240704	7520	-23.40	20231025	5400	6.67	20240704	0.00	N	200780	200	17 억		12767	N	N	0	N	00	N
103	20240715	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-30	5	-0.52	15131240	2650	32.29	5680	5780	5680	7540	4060	5800	5709.90	0.14	0	287	5933	5866	5733	5666	5533	5900	5700	18	1740	200	4060	10	1	8892384	513	19.49	0.62	12	0.03	296.00	9359.00	7520	20231025	-23.27	5400	20240704	6.85	7460	-22.65	20240312	5400	6.85	20240704	7520	-23.27	20231025	5400	6.85	20240704	0.00	N	200780	200	17 억		12767	N	N	0	N	00	N
104	20240715	100932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-20	5	-0.34	15004640	2628	32.02	5680	5780	5680	7540	4060	5800	5709.53	0.14	0	292	5933	5866	5733	5666	5533	5900	5700	18	1740	200	4060	10	1	8892384	514	19.53	0.62	12	0.03	296.00	9359.00	7520	20231025	-23.14	5400	20240704	7.04	7460	-22.52	20240312	5400	7.04	20240704	7520	-23.14	20231025	5400	7.04	20240704	0.00	N	200780	200	17 억		12767	N	N	0	N	00	N
105	20240715	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	-60	5	-1.03	6163960	1085	13.22	5680	5740	5680	7540	4060	5800	5681.07	0.14	0	315	5933	5866	5733	5666	5533	5900	5700	18	1740	200	4060	10	1	8892384	510	19.39	0.61	12	0.01	296.00	9359.00	7520	20231025	-23.67	5400	20240704	6.30	7460	-23.06	20240312	5400	6.30	20240704	7520	-23.67	20231025	5400	6.30	20240704	0.00	N	200780	200	17 억		12767	N	N	0	N	00	N
106	20240712	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	150	2	2.65	46763700	8203	265.21	5650	5800	5600	7340	3960	5650	5700.80	0.14	0	-40	5736	5692	5616	5572	5496	5710	5590	18	1690	200	3950	10	1	8892384	516	19.59	0.62	12	0.09	296.00	9359.00	7520	20231025	-22.87	5400	20240704	7.41	7460	-22.25	20240312	5400	7.41	20240704	7520	-22.87	20231025	5400	7.41	20240704	0.00	N	200780	200	17 억		12789	N	N	0	N	00	N
107	20240712	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	120	2	2.12	40033250	7042	227.68	5650	5770	5600	7340	3960	5650	5684.93	0.14	0	-37	5736	5692	5616	5572	5496	5710	5590	18	1690	200	3950	10	1	8892384	513	19.49	0.62	12	0.08	296.00	9359.00	7520	20231025	-23.27	5400	20240704	6.85	7460	-22.65	20240312	5400	6.85	20240704	7520	-23.27	20231025	5400	6.85	20240704	0.00	N	200780	200	17 억		12789	N	N	0	N	00	N
108	20240712	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	100	2	1.77	37594270	6619	214.00	5650	5770	5600	7340	3960	5650	5679.75	0.14	0	-35	5736	5692	5616	5572	5496	5710	5590	18	1690	200	3950	10	1	8892384	511	19.43	0.61	12	0.07	296.00	9359.00	7520	20231025	-23.54	5400	20240704	6.48	7460	-22.92	20240312	5400	6.48	20240704	7520	-23.54	20231025	5400	6.48	20240704	0.00	N	200780	200	17 억		12789	N	N	0	N	00	N
109	20240712	130928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	100	2	1.77	34703440	6116	197.74	5650	5750	5600	7340	3960	5650	5674.21	0.14	0	-35	5736	5692	5616	5572	5496	5710	5590	18	1690	200	3950	10	1	8892384	511	19.43	0.61	12	0.07	296.00	9359.00	7520	20231025	-23.54	5400	20240704	6.48	7460	-22.92	20240312	5400	6.48	20240704	7520	-23.54	20231025	5400	6.48	20240704	0.00	N	200780	200	17 억		12789	N	N	0	N	00	N
110	20240712	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	70	2	1.24	25836590	4569	147.72	5650	5740	5600	7340	3960	5650	5654.76	0.14	0	-35	5736	5692	5616	5572	5496	5710	5590	18	1690	200	3950	10	1	8892384	509	19.32	0.61	12	0.05	296.00	9359.00	7520	20231025	-23.94	5400	20240704	5.93	7460	-23.32	20240312	5400	5.93	20240704	7520	-23.94	20231025	5400	5.93	20240704	0.00	N	200780	200	17 억		12789	N	N	0	N	00	N
111	20240712	110927	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	60	2	1.06	22426190	3970	128.35	5650	5710	5600	7340	3960	5650	5648.91	0.14	0	-29	5736	5692	5616	5572	5496	5710	5590	18	1690	200	3950	10	1	8892384	508	19.29	0.61	12	0.04	296.00	9359.00	7520	20231025	-24.07	5400	20240704	5.74	7460	-23.46	20240312	5400	5.74	20240704	7520	-24.07	20231025	5400	5.74	20240704	0.00	N	200780	200	17 억		12789	N	N	0	N	00	N
112	20240712	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	10	2	0.18	8054750	1433	46.33	5650	5680	5610	7340	3960	5650	5620.90	0.14	0	-19	5736	5692	5616	5572	5496	5710	5590	18	1690	200	3950	10	1	8892384	503	19.12	0.60	12	0.02	296.00	9359.00	7520	20231025	-24.73	5400	20240704	4.81	7460	-24.13	20240312	5400	4.81	20240704	7520	-24.73	20231025	5400	4.81	20240704	0.00	N	200780	200	17 억		12789	N	N	0	N	00	N
113	20240712	090926	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	30	2	0.53	203650	36	1.16	5650	5680	5650	7340	3960	5650	5656.94	0.14	0	-18	5736	5692	5616	5572	5496	5710	5590	18	1690	200	3950	10	1	8892384	505	19.19	0.61	12	0.00	296.00	9359.00	7520	20231025	-24.47	5400	20240704	5.19	7460	-23.86	20240312	5400	5.19	20240704	7520	-24.47	20231025	5400	5.19	20240704	0.00	N	200780	200	17 억		12789	N	N	0	N	00	N
114	20240711	160922	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	10	2	0.18	17447470	3092	66.47	5650	5660	5540	7330	3950	5640	5642.77	0.15	0	-105	5793	5716	5623	5546	5453	5755	5585	18	1690	200	3940	10	1	8892384	502	19.09	0.60	12	0.03	296.00	9359.00	7520	20231025	-24.87	5400	20240704	4.63	7460	-24.26	20240312	5400	4.63	20240704	7520	-24.87	20231025	5400	4.63	20240704	0.00	N	200780	200	17 억		12894	N	N	0	N	00	N
115	20240711	150928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	20	2	0.35	16910720	2997	64.42	5650	5660	5540	7330	3950	5640	5642.55	0.15	0	-103	5793	5716	5623	5546	5453	5755	5585	18	1690	200	3940	10	1	8892384	503	19.12	0.60	12	0.03	296.00	9359.00	7520	20231025	-24.73	5400	20240704	4.81	7460	-24.13	20240312	5400	4.81	20240704	7520	-24.73	20231025	5400	4.81	20240704	0.00	N	200780	200	17 억		12894	N	N	0	N	00	N
116	20240711	140928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	20	2	0.35	16905060	2996	64.40	5650	5660	5540	7330	3950	5640	5642.54	0.15	0	-103	5793	5716	5623	5546	5453	5755	5585	18	1690	200	3940	10	1	8892384	503	19.12	0.60	12	0.03	296.00	9359.00	7520	20231025	-24.73	5400	20240704	4.81	7460	-24.13	20240312	5400	4.81	20240704	7520	-24.73	20231025	5400	4.81	20240704	0.00	N	200780	200	17 억		12894	N	N	0	N	00	N
117	20240711	130927	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	10	2	0.18	15610970	2767	59.48	5650	5660	5540	7330	3950	5640	5641.84	0.15	0	-83	5793	5716	5623	5546	5453	5755	5585	18	1690	200	3940	10	1	8892384	502	19.09	0.60	12	0.03	296.00	9359.00	7520	20231025	-24.87	5400	20240704	4.63	7460	-24.26	20240312	5400	4.63	20240704	7520	-24.87	20231025	5400	4.63	20240704	0.00	N	200780	200	17 억		12894	N	N	0	N	00	N
118	20240711	120926	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	10	2	0.18	13876100	2460	52.88	5650	5660	5540	7330	3950	5640	5640.69	0.15	0	-83	5793	5716	5623	5546	5453	5755	5585	18	1690	200	3940	10	1	8892384	502	19.09	0.60	12	0.03	296.00	9359.00	7520	20231025	-24.87	5400	20240704	4.63	7460	-24.26	20240312	5400	4.63	20240704	7520	-24.87	20231025	5400	4.63	20240704	0.00	N	200780	200	17 억		12894	N	N	0	N	00	N
119	20240711	110922	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	10	2	0.18	7423820	1318	28.33	5650	5660	5540	7330	3950	5640	5632.64	0.15	0	-50	5793	5716	5623	5546	5453	5755	5585	18	1690	200	3940	10	1	8892384	502	19.09	0.60	12	0.01	296.00	9359.00	7520	20231025	-24.87	5400	20240704	4.63	7460	-24.26	20240312	5400	4.63	20240704	7520	-24.87	20231025	5400	4.63	20240704	0.00	N	200780	200	17 억		12894	N	N	0	N	00	N
120	20240711	100925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	20	2	0.35	5130120	908	19.52	5650	5660	5600	7330	3950	5640	5649.91	0.15	0	-77	5793	5716	5623	5546	5453	5755	5585	18	1690	200	3940	10	1	8892384	503	19.12	0.60	12	0.01	296.00	9359.00	7520	20231025	-24.73	5400	20240704	4.81	7460	-24.13	20240312	5400	4.81	20240704	7520	-24.73	20231025	5400	4.81	20240704	0.00	N	200780	200	17 억		12894	N	N	0	N	00	N
121	20240711	090922	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	10	2	0.18	5005900	886	19.05	5650	5650	5650	7330	3950	5640	5650.00	0.15	0	-77	5793	5716	5623	5546	5453	5755	5585	18	1690	200	3940	10	1	8892384	502	19.09	0.60	12	0.01	296.00	9359.00	7520	20231025	-24.87	5400	20240704	4.63	7460	-24.26	20240312	5400	4.63	20240704	7520	-24.87	20231025	5400	4.63	20240704	0.00	N	200780	200	17 억		12894	N	N	0	N	00	N
122	20240710	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	60	2	1.08	26204490	4652	186.30	5590	5700	5530	7250	3910	5580	5632.95	0.15	0	-70	5693	5636	5573	5516	5453	5605	5485	18	1670	200	3900	10	1	8892384	502	19.05	0.60	12	0.05	296.00	9359.00	7520	20231025	-25.00	5400	20240704	4.44	7460	-24.40	20240312	5400	4.44	20240704	7520	-25.00	20231025	5400	4.44	20240704	0.00	N	200780	200	17 억		12964	N	N	0	N	00	N
123	20240710	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	10	2	0.18	25618040	4548	182.14	5590	5700	5530	7250	3910	5580	5632.81	0.15	0	-65	5693	5636	5573	5516	5453	5605	5485	18	1670	200	3900	10	1	8892384	497	18.89	0.60	12	0.05	296.00	9359.00	7520	20231025	-25.66	5400	20240704	3.52	7460	-25.07	20240312	5400	3.52	20240704	7520	-25.66	20231025	5400	3.52	20240704	0.00	N	200780	200	17 억		12964	N	N	0	N	00	N
124	20240710	140921	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	60	2	1.08	25539120	4534	181.58	5590	5700	5530	7250	3910	5580	5632.80	0.15	0	-64	5693	5636	5573	5516	5453	5605	5485	18	1670	200	3900	10	1	8892384	502	19.05	0.60	12	0.05	296.00	9359.00	7520	20231025	-25.00	5400	20240704	4.44	7460	-24.40	20240312	5400	4.44	20240704	7520	-25.00	20231025	5400	4.44	20240704	0.00	N	200780	200	17 억		12964	N	N	0	N	00	N
125	20240710	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	70	2	1.25	22307390	3961	158.63	5590	5700	5530	7250	3910	5580	5631.76	0.15	0	-54	5693	5636	5573	5516	5453	5605	5485	18	1670	200	3900	10	1	8892384	502	19.09	0.60	12	0.04	296.00	9359.00	7520	20231025	-24.87	5400	20240704	4.63	7460	-24.26	20240312	5400	4.63	20240704	7520	-24.87	20231025	5400	4.63	20240704	0.00	N	200780	200	17 억		12964	N	N	0	N	00	N
126	20240710	120920	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	70	2	1.25	18576570	3292	131.84	5590	5700	5530	7250	3910	5580	5642.94	0.15	0	-54	5693	5636	5573	5516	5453	5605	5485	18	1670	200	3900	10	1	8892384	502	19.09	0.60	12	0.04	296.00	9359.00	7520	20231025	-24.87	5400	20240704	4.63	7460	-24.26	20240312	5400	4.63	20240704	7520	-24.87	20231025	5400	4.63	20240704	0.00	N	200780	200	17 억		12964	N	N	0	N	00	N
127	20240710	110922	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	110	2	1.97	12524060	2225	89.11	5590	5690	5530	7250	3910	5580	5628.79	0.15	0	-54	5693	5636	5573	5516	5453	5605	5485	18	1670	200	3900	10	1	8892384	506	19.22	0.61	12	0.03	296.00	9359.00	7520	20231025	-24.34	5400	20240704	5.37	7460	-23.73	20240312	5400	5.37	20240704	7520	-24.34	20231025	5400	5.37	20240704	0.00	N	200780	200	17 억		12964	N	N	0	N	00	N
128	20240710	100916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	20	2	0.36	4417540	791	31.68	5590	5600	5530	7250	3910	5580	5584.75	0.15	0	-54	5693	5636	5573	5516	5453	5605	5485	18	1670	200	3900	10	1	8892384	498	18.92	0.60	12	0.01	296.00	9359.00	7520	20231025	-25.53	5400	20240704	3.70	7460	-24.93	20240312	5400	3.70	20240704	7520	-25.53	20231025	5400	3.70	20240704	0.00	N	200780	200	17 억		12964	N	N	0	N	00	N
129	20240710	090922	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	10	2	0.18	83560	15	0.60	5590	5590	5530	7250	3910	5580	5570.67	0.15	0	0	5693	5636	5573	5516	5453	5605	5485	18	1670	200	3900	10	1	8892384	497	18.89	0.60	12	0.00	296.00	9359.00	7520	20231025	-25.66	5400	20240704	3.52	7460	-25.07	20240312	5400	3.52	20240704	7520	-25.66	20231025	5400	3.52	20240704	0.00	N	200780	200	17 억		12964	N	N	0	N	00	N
130	20240709	160916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-20	5	-0.36	13918290	2495	61.14	5630	5630	5510	7280	3920	5600	5578.45	0.15	0	-16	5693	5646	5573	5526	5453	5610	5490	18	1680	200	3920	10	1	8892384	496	18.85	0.60	12	0.03	296.00	9359.00	7520	20231025	-25.80	5400	20240704	3.33	7460	-25.20	20240312	5400	3.33	20240704	7520	-25.80	20231025	5400	3.33	20240704	0.00	N	200780	200	17 억		12976	N	N	0	N	00	N
131	20240709	150920	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	0	3	0.00	6558660	1178	28.87	5630	5630	5510	7280	3920	5600	5567.62	0.15	0	-16	5693	5646	5573	5526	5453	5610	5490	18	1680	200	3920	10	1	8892384	498	18.92	0.60	12	0.01	296.00	9359.00	7520	20231025	-25.53	5400	20240704	3.70	7460	-24.93	20240312	5400	3.70	20240704	7520	-25.53	20231025	5400	3.70	20240704	0.00	N	200780	200	17 억		12976	N	N	0	N	00	N
132	20240709	140921	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-20	5	-0.36	4039420	726	17.79	5630	5630	5510	7280	3920	5600	5563.94	0.15	0	30	5693	5646	5573	5526	5453	5610	5490	18	1680	200	3920	10	1	8892384	496	18.85	0.60	12	0.01	296.00	9359.00	7520	20231025	-25.80	5400	20240704	3.33	7460	-25.20	20240312	5400	3.33	20240704	7520	-25.80	20231025	5400	3.33	20240704	0.00	N	200780	200	17 억		12976	N	N	0	N	00	N
133	20240709	130923	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	0	3	0.00	2917020	524	12.84	5630	5630	5510	7280	3920	5600	5566.83	0.15	0	-12	5693	5646	5573	5526	5453	5610	5490	18	1680	200	3920	10	1	8892384	498	18.92	0.60	12	0.01	296.00	9359.00	7520	20231025	-25.53	5400	20240704	3.70	7460	-24.93	20240312	5400	3.70	20240704	7520	-25.53	20231025	5400	3.70	20240704	0.00	N	200780	200	17 억		12976	N	N	0	N	00	N
134	20240709	120924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	0	3	0.00	2917020	524	12.84	5630	5630	5510	7280	3920	5600	5566.83	0.15	0	-12	5693	5646	5573	5526	5453	5610	5490	18	1680	200	3920	10	1	8892384	498	18.92	0.60	12	0.01	296.00	9359.00	7520	20231025	-25.53	5400	20240704	3.70	7460	-24.93	20240312	5400	3.70	20240704	7520	-25.53	20231025	5400	3.70	20240704	0.00	N	200780	200	17 억		12976	N	N	0	N	00	N
135	20240709	110925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	0	3	0.00	2124420	382	9.36	5630	5630	5510	7280	3920	5600	5561.31	0.15	0	-12	5693	5646	5573	5526	5453	5610	5490	18	1680	200	3920	10	1	8892384	498	18.92	0.60	12	0.00	296.00	9359.00	7520	20231025	-25.53	5400	20240704	3.70	7460	-24.93	20240312	5400	3.70	20240704	7520	-25.53	20231025	5400	3.70	20240704	0.00	N	200780	200	17 억		12976	N	N	0	N	00	N
136	20240709	100921	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	0	3	0.00	1490020	268	6.57	5630	5630	5510	7280	3920	5600	5559.78	0.15	0	-12	5693	5646	5573	5526	5453	5610	5490	18	1680	200	3920	10	1	8892384	498	18.92	0.60	12	0.00	296.00	9359.00	7520	20231025	-25.53	5400	20240704	3.70	7460	-24.93	20240312	5400	3.70	20240704	7520	-25.53	20231025	5400	3.70	20240704	0.00	N	200780	200	17 억		12976	N	N	0	N	00	N
137	20240709	090919	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	10	2	0.18	928420	167	4.09	5630	5630	5510	7280	3920	5600	5559.40	0.15	0	-12	5693	5646	5573	5526	5453	5610	5490	18	1680	200	3920	10	1	8892384	499	18.95	0.60	12	0.00	296.00	9359.00	7520	20231025	-25.40	5400	20240704	3.89	7460	-24.80	20240312	5400	3.89	20240704	7520	-25.40	20231025	5400	3.89	20240704	0.00	N	200780	200	17 억		12976	N	N	0	N	00	N
138	20240708	160913	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	0	3	0.00	22621360	4081	58.82	5620	5620	5500	7280	3920	5600	5543.09	0.15	0	-176	5746	5672	5536	5462	5326	5710	5500	18	1680	200	3920	10	1	8892384	498	18.92	0.60	12	0.05	296.00	9359.00	7520	20231025	-25.53	5400	20240704	3.70	7460	-24.93	20240312	5400	3.70	20240704	7520	-25.53	20231025	5400	3.70	20240704	0.00	N	200780	200	17 억		13152	N	N	0	N	00	N
139	20240708	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-10	5	-0.18	16296960	2939	42.36	5620	5620	5500	7280	3920	5600	5545.07	0.15	0	-127	5746	5672	5536	5462	5326	5710	5500	18	1680	200	3920	10	1	8892384	497	18.89	0.60	12	0.03	296.00	9359.00	7520	20231025	-25.66	5400	20240704	3.52	7460	-25.07	20240312	5400	3.52	20240704	7520	-25.66	20231025	5400	3.52	20240704	0.00	N	200780	200	17 억		13152	N	N	0	N	00	N
140	20240708	140917	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-10	5	-0.18	13442760	2425	34.95	5620	5620	5500	7280	3920	5600	5543.41	0.15	0	18	5746	5672	5536	5462	5326	5710	5500	18	1680	200	3920	10	1	8892384	497	18.89	0.60	12	0.03	296.00	9359.00	7520	20231025	-25.66	5400	20240704	3.52	7460	-25.07	20240312	5400	3.52	20240704	7520	-25.66	20231025	5400	3.52	20240704	0.00	N	200780	200	17 억		13152	N	N	0	N	00	N
141	20240708	130913	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	0	3	0.00	13187680	2379	34.29	5620	5620	5500	7280	3920	5600	5543.37	0.15	0	18	5746	5672	5536	5462	5326	5710	5500	18	1680	200	3920	10	1	8892384	498	18.92	0.60	12	0.03	296.00	9359.00	7520	20231025	-25.53	5400	20240704	3.70	7460	-24.93	20240312	5400	3.70	20240704	7520	-25.53	20231025	5400	3.70	20240704	0.00	N	200780	200	17 억		13152	N	N	0	N	00	N
142	20240708	120915	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	0	3	0.00	13182080	2378	34.28	5620	5620	5500	7280	3920	5600	5543.35	0.15	0	18	5746	5672	5536	5462	5326	5710	5500	18	1680	200	3920	10	1	8892384	498	18.92	0.60	12	0.03	296.00	9359.00	7520	20231025	-25.53	5400	20240704	3.70	7460	-24.93	20240312	5400	3.70	20240704	7520	-25.53	20231025	5400	3.70	20240704	0.00	N	200780	200	17 억		13152	N	N	0	N	00	N
143	20240708	110912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-50	5	-0.89	11905470	2148	30.96	5620	5620	5500	7280	3920	5600	5542.58	0.15	0	18	5746	5672	5536	5462	5326	5710	5500	18	1680	200	3920	10	1	8892384	494	18.75	0.59	12	0.02	296.00	9359.00	7520	20231025	-26.20	5400	20240704	2.78	7460	-25.60	20240312	5400	2.78	20240704	7520	-26.20	20231025	5400	2.78	20240704	0.00	N	200780	200	17 억		13152	N	N	0	N	00	N
144	20240708	100913	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-60	5	-1.07	4655090	837	12.06	5620	5620	5500	7280	3920	5600	5561.64	0.15	0	18	5746	5672	5536	5462	5326	5710	5500	18	1680	200	3920	10	1	8892384	493	18.72	0.59	12	0.01	296.00	9359.00	7520	20231025	-26.33	5400	20240704	2.59	7460	-25.74	20240312	5400	2.59	20240704	7520	-26.33	20231025	5400	2.59	20240704	0.00	N	200780	200	17 억		13152	N	N	0	N	00	N
145	20240708	090912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	10	2	0.18	67410	12	0.17	5620	5620	5600	7280	3920	5600	5617.50	0.15	0	-2	5746	5672	5536	5462	5326	5710	5500	18	1680	200	3920	10	1	8892384	499	18.95	0.60	12	0.00	296.00	9359.00	7520	20231025	-25.40	5400	20240704	3.89	7460	-24.80	20240312	5400	3.89	20240704	7520	-25.40	20231025	5400	3.89	20240704	0.00	N	200780	200	17 억		13152	N	N	0	N	00	N
146	20240705	160908	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5600	200	2	3.70	38311070	6937	108.61	5430	5610	5400	7020	3780	5400	5522.71	0.15	0	-320	5680	5540	5470	5330	5260	5505	5295	18	1620	200	3780	10	1	8892384	498	18.92	0.60	12	0.08	296.00	9359.00	7520	20231025	-25.53	5400	20240705	3.70	7460	-24.93	20240312	5400	3.70	20240705	7520	-25.53	20231025	5400	3.70	20240705	0.00	N	200780	200	17 억		13468	N	N	0	N	00	N
147	20240705	150912	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5590	190	2	3.52	33965470	6161	96.46	5430	5610	5400	7020	3780	5400	5512.98	0.15	0	202	5680	5540	5470	5330	5260	5505	5295	18	1620	200	3780	10	1	8892384	497	18.89	0.60	12	0.07	296.00	9359.00	7520	20231025	-25.66	5400	20240705	3.52	7460	-25.07	20240312	5400	3.52	20240705	7520	-25.66	20231025	5400	3.52	20240705	0.00	N	200780	200	17 억		13468	N	N	0	N	00	N
148	20240705	140912	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5590	190	2	3.52	10942920	2002	31.34	5430	5600	5400	7020	3780	5400	5465.99	0.15	0	-254	5680	5540	5470	5330	5260	5505	5295	18	1620	200	3780	10	1	8892384	497	18.89	0.60	12	0.02	296.00	9359.00	7520	20231025	-25.66	5400	20240705	3.52	7460	-25.07	20240312	5400	3.52	20240705	7520	-25.66	20231025	5400	3.52	20240705	0.00	N	200780	200	17 억		13468	N	N	0	N	00	N
149	20240705	130911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5510	110	2	2.04	8095750	1490	23.33	5430	5510	5400	7020	3780	5400	5433.39	0.15	0	-161	5680	5540	5470	5330	5260	5505	5295	18	1620	200	3780	10	1	8892384	490	18.61	0.59	12	0.02	296.00	9359.00	7520	20231025	-26.73	5400	20240705	2.04	7460	-26.14	20240312	5400	2.04	20240705	7520	-26.73	20231025	5400	2.04	20240705	0.00	N	200780	200	17 억		13468	N	N	0	N	00	N
150	20240705	120911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5460	60	2	1.11	7639840	1407	22.03	5430	5460	5400	7020	3780	5400	5429.88	0.15	0	-128	5680	5540	5470	5330	5260	5505	5295	18	1620	200	3780	10	1	8892384	486	18.45	0.58	12	0.02	296.00	9359.00	7520	20231025	-27.39	5400	20240705	1.11	7460	-26.81	20240312	5400	1.11	20240705	7520	-27.39	20231025	5400	1.11	20240705	0.00	N	200780	200	17 억		13468	N	N	0	N	00	N
151	20240705	110908	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5460	60	2	1.11	5358530	989	15.48	5430	5460	5400	7020	3780	5400	5418.13	0.15	0	-64	5680	5540	5470	5330	5260	5505	5295	18	1620	200	3780	10	1	8892384	486	18.45	0.58	12	0.01	296.00	9359.00	7520	20231025	-27.39	5400	20240705	1.11	7460	-26.81	20240312	5400	1.11	20240705	7520	-27.39	20231025	5400	1.11	20240705	0.00	N	200780	200	17 억		13468	N	N	0	N	00	N
152	20240705	100909	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5400	0	3	0.00	1302530	241	3.77	5430	5430	5400	7020	3780	5400	5404.69	0.15	0	-4	5680	5540	5470	5330	5260	5505	5295	18	1620	200	3780	10	1	8892384	480	18.24	0.58	12	0.00	296.00	9359.00	7520	20231025	-28.19	5400	20240705	0.00	7460	-27.61	20240312	5400	0.00	20240705	7520	-28.19	20231025	5400	0.00	20240705	0.00	N	200780	200	17 억		13468	N	N	0	N	00	N
153	20240705	090910	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	30	2	0.56	108600	20	0.31	5430	5430	5430	7020	3780	5400	5430.00	0.15	0	-4	5680	5540	5470	5330	5260	5505	5295	18	1620	200	3780	10	1	8892384	483	18.34	0.58	12	0.00	296.00	9359.00	7520	20231025	-27.79	5400	20240704	0.56	7460	-27.21	20240312	5400	0.56	20240704	7520	-27.79	20231025	5400	0.56	20240704	0.00	N	200780	200	17 억		13468	N	N	0	N	00	N
154	20240704	160905	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5400	-180	5	-3.23	34548840	6358	139.49	5610	5610	5400	7250	3910	5580	5433.92	0.15	0	-200	5766	5672	5576	5482	5386	5625	5435	18	1670	200	3900	10	1	8892384	480	18.24	0.58	12	0.07	296.00	9359.00	7520	20231025	-28.19	5400	20240704	0.00	7460	-27.61	20240312	5400	0.00	20240704	7520	-28.19	20231025	5400	0.00	20240704	0.00	N	200780	200	17 억		13668	N	N	0	N	00	N
155	20240704	150909	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5470	-110	5	-1.97	20568110	3776	82.84	5610	5610	5400	7250	3910	5580	5447.06	0.15	0	-123	5766	5672	5576	5482	5386	5625	5435	18	1670	200	3900	10	1	8892384	486	18.48	0.58	12	0.04	296.00	9359.00	7520	20231025	-27.26	5400	20240704	1.30	7460	-26.68	20240312	5400	1.30	20240704	7520	-27.26	20231025	5400	1.30	20240704	0.00	N	200780	200	17 억		13668	N	N	0	N	00	N
156	20240704	140908	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5460	-120	5	-2.15	18340830	3367	73.87	5610	5610	5400	7250	3910	5580	5447.23	0.15	0	-94	5766	5672	5576	5482	5386	5625	5435	18	1670	200	3900	10	1	8892384	486	18.45	0.58	12	0.04	296.00	9359.00	7520	20231025	-27.39	5400	20240704	1.11	7460	-26.81	20240312	5400	1.11	20240704	7520	-27.39	20231025	5400	1.11	20240704	0.00	N	200780	200	17 억		13668	N	N	0	N	00	N
157	20240704	130908	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5480	-100	5	-1.79	16666470	3059	67.11	5610	5610	5400	7250	3910	5580	5448.34	0.15	0	-90	5766	5672	5576	5482	5386	5625	5435	18	1670	200	3900	10	1	8892384	487	18.51	0.59	12	0.03	296.00	9359.00	7520	20231025	-27.13	5400	20240704	1.48	7460	-26.54	20240312	5400	1.48	20240704	7520	-27.13	20231025	5400	1.48	20240704	0.00	N	200780	200	17 억		13668	N	N	0	N	00	N
158	20240704	120908	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-70	5	-1.25	2473050	447	9.81	5610	5610	5500	7250	3910	5580	5532.55	0.15	0	-52	5766	5672	5576	5482	5386	5625	5435	18	1670	200	3900	10	1	8892384	490	18.61	0.59	12	0.01	296.00	9359.00	7520	20231025	-26.73	5420	20240621	1.66	7460	-26.14	20240312	5420	1.66	20240621	7520	-26.73	20231025	5420	1.66	20240621	0.00	N	200780	200	17 억		13668	N	N	0	N	00	N
159	20240704	110906	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-60	5	-1.08	2048730	370	8.12	5610	5610	5500	7250	3910	5580	5537.11	0.15	0	-32	5766	5672	5576	5482	5386	5625	5435	18	1670	200	3900	10	1	8892384	491	18.65	0.59	12	0.00	296.00	9359.00	7520	20231025	-26.60	5420	20240621	1.85	7460	-26.01	20240312	5420	1.85	20240621	7520	-26.60	20231025	5420	1.85	20240621	0.00	N	200780	200	17 억		13668	N	N	0	N	00	N
160	20240704	100906	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-40	5	-0.72	708070	128	2.81	5610	5610	5500	7250	3910	5580	5531.80	0.15	0	-22	5766	5672	5576	5482	5386	5625	5435	18	1670	200	3900	10	1	8892384	493	18.72	0.59	12	0.00	296.00	9359.00	7520	20231025	-26.33	5420	20240621	2.21	7460	-25.74	20240312	5420	2.21	20240621	7520	-26.33	20231025	5420	2.21	20240621	0.00	N	200780	200	17 억		13668	N	N	0	N	00	N
161	20240704	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-10	5	-0.18	178650	32	0.70	5610	5610	5550	7250	3910	5580	5582.81	0.15	0	-3	5766	5672	5576	5482	5386	5625	5435	18	1670	200	3900	10	1	8892384	495	18.82	0.60	12	0.00	296.00	9359.00	7520	20231025	-25.93	5420	20240621	2.77	7460	-25.34	20240312	5420	2.77	20240621	7520	-25.93	20231025	5420	2.77	20240621	0.00	N	200780	200	17 억		13668	N	N	0	N	00	N
162	20240703	160903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-60	5	-1.06	25193210	4556	246.27	5610	5670	5480	7330	3950	5640	5529.68	0.16	0	-271	5720	5680	5640	5600	5560	5700	5620	18	1690	200	3940	10	1	8892384	496	18.85	0.60	12	0.05	296.00	9359.00	7520	20231025	-25.80	5420	20240621	2.95	7460	-25.20	20240312	5420	2.95	20240621	7520	-25.80	20231025	5420	2.95	20240621	0.00	N	200780	200	17 억		13939	N	N	0	N	00	N
163	20240703	150905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-120	5	-2.13	19943540	3602	194.70	5610	5670	5490	7330	3950	5640	5536.80	0.16	0	-213	5720	5680	5640	5600	5560	5700	5620	18	1690	200	3940	10	1	8892384	491	18.65	0.59	12	0.04	296.00	9359.00	7520	20231025	-26.60	5420	20240621	1.85	7460	-26.01	20240312	5420	1.85	20240621	7520	-26.60	20231025	5420	1.85	20240621	0.00	N	200780	200	17 억		13939	N	N	0	N	00	N
164	20240703	140906	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-130	5	-2.30	13517890	2435	131.62	5610	5670	5500	7330	3950	5640	5551.49	0.16	0	-195	5720	5680	5640	5600	5560	5700	5620	18	1690	200	3940	10	1	8892384	490	18.61	0.59	12	0.03	296.00	9359.00	7520	20231025	-26.73	5420	20240621	1.66	7460	-26.14	20240312	5420	1.66	20240621	7520	-26.73	20231025	5420	1.66	20240621	0.00	N	200780	200	17 억		13939	N	N	0	N	00	N
165	20240703	130905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-80	5	-1.42	8101840	1454	78.59	5610	5670	5550	7330	3950	5640	5572.10	0.16	0	-118	5720	5680	5640	5600	5560	5700	5620	18	1690	200	3940	10	1	8892384	494	18.78	0.59	12	0.02	296.00	9359.00	7520	20231025	-26.06	5420	20240621	2.58	7460	-25.47	20240312	5420	2.58	20240621	7520	-26.06	20231025	5420	2.58	20240621	0.00	N	200780	200	17 억		13939	N	N	0	N	00	N
166	20240703	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-80	5	-1.42	4881890	874	47.24	5610	5670	5550	7330	3950	5640	5585.69	0.16	0	-78	5720	5680	5640	5600	5560	5700	5620	18	1690	200	3940	10	1	8892384	494	18.78	0.59	12	0.01	296.00	9359.00	7520	20231025	-26.06	5420	20240621	2.58	7460	-25.47	20240312	5420	2.58	20240621	7520	-26.06	20231025	5420	2.58	20240621	0.00	N	200780	200	17 억		13939	N	N	0	N	00	N
167	20240703	110906	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-10	5	-0.18	3639700	651	35.19	5610	5670	5550	7330	3950	5640	5590.94	0.16	0	-39	5720	5680	5640	5600	5560	5700	5620	18	1690	200	3940	10	1	8892384	501	19.02	0.60	12	0.01	296.00	9359.00	7520	20231025	-25.13	5420	20240621	3.87	7460	-24.53	20240312	5420	3.87	20240621	7520	-25.13	20231025	5420	3.87	20240621	0.00	N	200780	200	17 억		13939	N	N	0	N	00	N
168	20240703	100907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-40	5	-0.71	2868050	514	27.78	5610	5670	5550	7330	3950	5640	5579.86	0.16	0	25	5720	5680	5640	5600	5560	5700	5620	18	1690	200	3940	10	1	8892384	498	18.92	0.60	12	0.01	296.00	9359.00	7520	20231025	-25.53	5420	20240621	3.32	7460	-24.93	20240312	5420	3.32	20240621	7520	-25.53	20231025	5420	3.32	20240621	0.00	N	200780	200	17 억		13939	N	N	0	N	00	N
169	20240703	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	10	2	0.18	145930	26	1.41	5610	5650	5610	7330	3950	5640	5612.69	0.16	0	0	5720	5680	5640	5600	5560	5700	5620	18	1690	200	3940	10	1	8892384	502	19.09	0.60	12	0.00	296.00	9359.00	7520	20231025	-24.87	5420	20240621	4.24	7460	-24.26	20240312	5420	4.24	20240621	7520	-24.87	20231025	5420	4.24	20240621	0.00	N	200780	200	17 억		13939	N	N	0	N	00	N
170	20240702	160901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-10	5	-0.18	10392520	1850	76.89	5610	5680	5600	7340	3960	5650	5617.58	0.16	0	-179	5716	5682	5616	5582	5516	5700	5600	18	1690	200	3950	10	1	8892384	502	19.05	0.60	12	0.02	296.00	9359.00	7520	20231025	-25.00	5420	20240621	4.06	7460	-24.40	20240312	5420	4.06	20240621	7520	-25.00	20231025	5420	4.06	20240621	0.00	N	200780	200	17 억		14118	N	N	0	N	00	N
171	20240702	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-30	5	-0.53	7194020	1281	53.24	5610	5680	5600	7340	3960	5650	5615.94	0.16	0	-178	5716	5682	5616	5582	5516	5700	5600	18	1690	200	3950	10	1	8892384	500	18.99	0.60	12	0.01	296.00	9359.00	7520	20231025	-25.27	5420	20240621	3.69	7460	-24.66	20240312	5420	3.69	20240621	7520	-25.27	20231025	5420	3.69	20240621	0.00	N	200780	200	17 억		14118	N	N	0	N	00	N
172	20240702	140903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-10	5	-0.18	7143490	1272	52.87	5610	5680	5600	7340	3960	5650	5615.95	0.16	0	-178	5716	5682	5616	5582	5516	5700	5600	18	1690	200	3950	10	1	8892384	502	19.05	0.60	12	0.01	296.00	9359.00	7520	20231025	-25.00	5420	20240621	4.06	7460	-24.40	20240312	5420	4.06	20240621	7520	-25.00	20231025	5420	4.06	20240621	0.00	N	200780	200	17 억		14118	N	N	0	N	00	N
173	20240702	130903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-10	5	-0.18	6156490	1097	45.59	5610	5680	5600	7340	3960	5650	5612.11	0.16	0	-28	5716	5682	5616	5582	5516	5700	5600	18	1690	200	3950	10	1	8892384	502	19.05	0.60	12	0.01	296.00	9359.00	7520	20231025	-25.00	5420	20240621	4.06	7460	-24.40	20240312	5420	4.06	20240621	7520	-25.00	20231025	5420	4.06	20240621	0.00	N	200780	200	17 억		14118	N	N	0	N	00	N
174	20240702	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	0	3	0.00	5859470	1044	43.39	5610	5680	5600	7340	3960	5650	5612.52	0.16	0	-28	5716	5682	5616	5582	5516	5700	5600	18	1690	200	3950	10	1	8892384	502	19.09	0.60	12	0.01	296.00	9359.00	7520	20231025	-24.87	5420	20240621	4.24	7460	-24.26	20240312	5420	4.24	20240621	7520	-24.87	20231025	5420	4.24	20240621	0.00	N	200780	200	17 억		14118	N	N	0	N	00	N
175	20240702	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	0	3	0.00	5605840	999	41.52	5610	5680	5600	7340	3960	5650	5611.45	0.16	0	-28	5716	5682	5616	5582	5516	5700	5600	18	1690	200	3950	10	1	8892384	502	19.09	0.60	12	0.01	296.00	9359.00	7520	20231025	-24.87	5420	20240621	4.24	7460	-24.26	20240312	5420	4.24	20240621	7520	-24.87	20231025	5420	4.24	20240621	0.00	N	200780	200	17 억		14118	N	N	0	N	00	N
176	20240702	100902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-10	5	-0.18	3000160	534	22.19	5610	5680	5600	7340	3960	5650	5618.28	0.16	0	-24	5716	5682	5616	5582	5516	5700	5600	18	1690	200	3950	10	1	8892384	502	19.05	0.60	12	0.01	296.00	9359.00	7520	20231025	-25.00	5420	20240621	4.06	7460	-24.40	20240312	5420	4.06	20240621	7520	-25.00	20231025	5420	4.06	20240621	0.00	N	200780	200	17 억		14118	N	N	0	N	00	N
177	20240702	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-50	5	-0.88	784890	140	5.82	5610	5630	5600	7340	3960	5650	5606.36	0.16	0	-23	5716	5682	5616	5582	5516	5700	5600	18	1690	200	3950	10	1	8892384	498	18.92	0.60	12	0.00	296.00	9359.00	7520	20231025	-25.53	5420	20240621	3.32	7460	-24.93	20240312	5420	3.32	20240621	7520	-25.53	20231025	5420	3.32	20240621	0.00	N	200780	200	17 억		14118	N	N	0	N	00	N
178	20240701	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	50	2	0.89	13145870	2351	72.05	5610	5650	5550	7280	3920	5600	5591.61	0.16	0	-373	5793	5696	5593	5496	5393	5745	5545	18	1680	200	3920	10	1	8892384	502	19.09	0.60	12	0.03	296.00	9359.00	7520	20231025	-24.87	5420	20240621	4.24	7460	-24.26	20240312	5420	4.24	20240621	7520	-24.87	20231025	5420	4.24	20240621	0.00	N	200780	200	17 억		14491	N	N	0	N	00	N
179	20240701	150902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	10	2	0.18	12251510	2192	67.18	5610	5650	5550	7280	3920	5600	5589.19	0.16	0	-319	5793	5696	5593	5496	5393	5745	5545	18	1680	200	3920	10	1	8892384	499	18.95	0.60	12	0.02	296.00	9359.00	7520	20231025	-25.40	5420	20240621	3.51	7460	-24.80	20240312	5420	3.51	20240621	7520	-25.40	20231025	5420	3.51	20240621	0.00	N	200780	200	17 억		14491	N	N	0	N	00	N
180	20240701	140901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	0	3	0.00	10868760	1946	59.64	5610	5630	5550	7280	3920	5600	5585.18	0.16	0	-236	5793	5696	5593	5496	5393	5745	5545	18	1680	200	3920	10	1	8892384	498	18.92	0.60	12	0.02	296.00	9359.00	7520	20231025	-25.53	5420	20240621	3.32	7460	-24.93	20240312	5420	3.32	20240621	7520	-25.53	20231025	5420	3.32	20240621	0.00	N	200780	200	17 억		14491	N	N	0	N	00	N
181	20240701	130901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	0	3	0.00	8788650	1573	48.21	5610	5630	5550	7280	3920	5600	5587.19	0.16	0	-235	5793	5696	5593	5496	5393	5745	5545	18	1680	200	3920	10	1	8892384	498	18.92	0.60	12	0.02	296.00	9359.00	7520	20231025	-25.53	5420	20240621	3.32	7460	-24.93	20240312	5420	3.32	20240621	7520	-25.53	20231025	5420	3.32	20240621	0.00	N	200780	200	17 억		14491	N	N	0	N	00	N
182	20240701	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-20	5	-0.36	4611880	826	25.31	5610	5630	5550	7280	3920	5600	5583.39	0.16	0	-10	5793	5696	5593	5496	5393	5745	5545	18	1680	200	3920	10	1	8892384	496	18.85	0.60	12	0.01	296.00	9359.00	7520	20231025	-25.80	5420	20240621	2.95	7460	-25.20	20240312	5420	2.95	20240621	7520	-25.80	20231025	5420	2.95	20240621	0.00	N	200780	200	17 억		14491	N	N	0	N	00	N
183	20240701	110859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	30	2	0.54	2312810	414	12.69	5610	5630	5550	7280	3920	5600	5586.50	0.16	0	-6	5793	5696	5593	5496	5393	5745	5545	18	1680	200	3920	10	1	8892384	501	19.02	0.60	12	0.00	296.00	9359.00	7520	20231025	-25.13	5420	20240621	3.87	7460	-24.53	20240312	5420	3.87	20240621	7520	-25.13	20231025	5420	3.87	20240621	0.00	N	200780	200	17 억		14491	N	N	0	N	00	N
184	20240701	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	30	2	0.54	2122400	380	11.65	5610	5630	5550	7280	3920	5600	5585.26	0.16	0	-6	5793	5696	5593	5496	5393	5745	5545	18	1680	200	3920	10	1	8892384	501	19.02	0.60	12	0.00	296.00	9359.00	7520	20231025	-25.13	5420	20240621	3.87	7460	-24.53	20240312	5420	3.87	20240621	7520	-25.13	20231025	5420	3.87	20240621	0.00	N	200780	200	17 억		14491	N	N	0	N	00	N
185	20240701	090856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	0	3	0.00	39230	7	0.21	5610	5610	5600	7280	3920	5600	5604.29	0.16	0	-4	5793	5696	5593	5496	5393	5745	5545	18	1680	200	3920	10	1	8892384	498	18.92	0.60	12	0.00	296.00	9359.00	7520	20231025	-25.53	5420	20240621	3.32	7460	-24.93	20240312	5420	3.32	20240621	7520	-25.53	20231025	5420	3.32	20240621	0.00	N	200780	200	17 억		14491	N	N	0	N	00	N