KissMeData/007370/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	160229	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-70	5	-1.25	112767530	20294	47.11	5640	5640	5520	7300	3940	5620	5556.69	1.17	0	6217	5853	5736	5643	5526	5433	5690	5480	60	1680	500	4040	10	1	12016877	667	5.27	0.70	12	0.17	1053.00	7924.00	6900	20231121	-19.57	5020	20240530	10.56	6430	-13.69	20240103	5020	10.56	20240530	6900	-19.57	20231121	5020	10.56	20240530	1.86	N	007370	500	60 억		141039	N	N	0	N	00	N
3	20240731	150232	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-80	5	-1.42	112628780	20269	47.05	5640	5640	5520	7300	3940	5620	5556.70	1.17	0	6199	5853	5736	5643	5526	5433	5690	5480	60	1680	500	4040	10	1	12016877	666	5.26	0.70	12	0.17	1053.00	7924.00	6900	20231121	-19.71	5020	20240530	10.36	6430	-13.84	20240103	5020	10.36	20240530	6900	-19.71	20231121	5020	10.36	20240530	1.86	N	007370	500	60 억		141039	N	N	0	N	00	N
4	20240731	140232	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-80	5	-1.42	103136470	18558	43.08	5640	5640	5520	7300	3940	5620	5557.52	1.17	0	5126	5853	5736	5643	5526	5433	5690	5480	60	1680	500	4040	10	1	12016877	666	5.26	0.70	12	0.15	1053.00	7924.00	6900	20231121	-19.71	5020	20240530	10.36	6430	-13.84	20240103	5020	10.36	20240530	6900	-19.71	20231121	5020	10.36	20240530	1.86	N	007370	500	60 억		141039	N	N	0	N	00	N
5	20240731	130230	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-60	5	-1.07	102170160	18384	42.68	5640	5640	5520	7300	3940	5620	5557.56	1.17	0	4981	5853	5736	5643	5526	5433	5690	5480	60	1680	500	4040	10	1	12016877	668	5.28	0.70	12	0.15	1053.00	7924.00	6900	20231121	-19.42	5020	20240530	10.76	6430	-13.53	20240103	5020	10.76	20240530	6900	-19.42	20231121	5020	10.76	20240530	1.86	N	007370	500	60 억		141039	N	N	0	N	00	N
6	20240731	120231	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-90	5	-1.60	82216530	14774	34.30	5640	5640	5520	7300	3940	5620	5564.95	1.17	0	4070	5853	5736	5643	5526	5433	5690	5480	60	1680	500	4040	10	1	12016877	665	5.25	0.70	12	0.12	1053.00	7924.00	6900	20231121	-19.86	5020	20240530	10.16	6430	-14.00	20240103	5020	10.16	20240530	6900	-19.86	20231121	5020	10.16	20240530	1.86	N	007370	500	60 억		141039	N	N	0	N	00	N
7	20240731	110229	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-90	5	-1.60	53490020	9583	22.25	5640	5640	5520	7300	3940	5620	5581.76	1.17	0	1963	5853	5736	5643	5526	5433	5690	5480	60	1680	500	4040	10	1	12016877	665	5.25	0.70	12	0.08	1053.00	7924.00	6900	20231121	-19.86	5020	20240530	10.16	6430	-14.00	20240103	5020	10.16	20240530	6900	-19.86	20231121	5020	10.16	20240530	1.86	N	007370	500	60 억		141039	N	N	0	N	00	N
8	20240731	100229	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	10	2	0.18	18371600	3268	7.59	5640	5640	5590	7300	3940	5620	5621.66	1.17	0	327	5853	5736	5643	5526	5433	5690	5480	60	1680	500	4040	10	1	12016877	677	5.35	0.71	12	0.03	1053.00	7924.00	6900	20231121	-18.41	5020	20240530	12.15	6430	-12.44	20240103	5020	12.15	20240530	6900	-18.41	20231121	5020	12.15	20240530	1.86	N	007370	500	60 억		141039	N	N	0	N	00	N
9	20240731	090227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	10	2	0.18	3457880	615	1.43	5640	5640	5590	7300	3940	5620	5622.57	1.17	0	-30	5853	5736	5643	5526	5433	5690	5480	60	1680	500	4040	10	1	12016877	677	5.35	0.71	12	0.01	1053.00	7924.00	6900	20231121	-18.41	5020	20240530	12.15	6430	-12.44	20240103	5020	12.15	20240530	6900	-18.41	20231121	5020	12.15	20240530	1.86	N	007370	500	60 억		141039	N	N	0	N	00	N
10	20240730	160224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-60	5	-1.06	241623370	43075	279.44	5680	5760	5550	7380	3980	5680	5609.36	1.13	0	5292	5846	5762	5706	5622	5566	5735	5595	60	1700	500	4080	10	1	12016877	675	5.34	0.71	12	0.36	1053.00	7924.00	6900	20231121	-18.55	5020	20240530	11.95	6430	-12.60	20240103	5020	11.95	20240530	6900	-18.55	20231121	5020	11.95	20240530	1.89	N	007370	500	60 억		135733	N	N	0	N	00	N
11	20240730	150228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-60	5	-1.06	236297740	42128	273.29	5680	5760	5550	7380	3980	5680	5609.04	1.13	0	5619	5846	5762	5706	5622	5566	5735	5595	60	1700	500	4080	10	1	12016877	675	5.34	0.71	12	0.35	1053.00	7924.00	6900	20231121	-18.55	5020	20240530	11.95	6430	-12.60	20240103	5020	11.95	20240530	6900	-18.55	20231121	5020	11.95	20240530	1.89	N	007370	500	60 억		135733	N	N	0	N	00	N
12	20240730	140225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-90	5	-1.58	226006590	40298	261.42	5680	5760	5550	7380	3980	5680	5608.38	1.13	0	5616	5846	5762	5706	5622	5566	5735	5595	60	1700	500	4080	10	1	12016877	672	5.31	0.71	12	0.34	1053.00	7924.00	6900	20231121	-18.99	5020	20240530	11.35	6430	-13.06	20240103	5020	11.35	20240530	6900	-18.99	20231121	5020	11.35	20240530	1.89	N	007370	500	60 억		135733	N	N	0	N	00	N
13	20240730	130227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-70	5	-1.23	202138620	36021	233.68	5680	5760	5560	7380	3980	5680	5611.69	1.13	0	2924	5846	5762	5706	5622	5566	5735	5595	60	1700	500	4080	10	1	12016877	674	5.33	0.71	12	0.30	1053.00	7924.00	6900	20231121	-18.70	5020	20240530	11.75	6430	-12.75	20240103	5020	11.75	20240530	6900	-18.70	20231121	5020	11.75	20240530	1.89	N	007370	500	60 억		135733	N	N	0	N	00	N
14	20240730	120226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-60	5	-1.06	152542750	27143	176.08	5680	5760	5580	7380	3980	5680	5619.97	1.13	0	1497	5846	5762	5706	5622	5566	5735	5595	60	1700	500	4080	10	1	12016877	675	5.34	0.71	12	0.23	1053.00	7924.00	6900	20231121	-18.55	5020	20240530	11.95	6430	-12.60	20240103	5020	11.95	20240530	6900	-18.55	20231121	5020	11.95	20240530	1.89	N	007370	500	60 억		135733	N	N	0	N	00	N
15	20240730	110227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-40	5	-0.70	97142620	17265	112.00	5680	5760	5580	7380	3980	5680	5626.56	1.13	0	979	5846	5762	5706	5622	5566	5735	5595	60	1700	500	4080	10	1	12016877	678	5.36	0.71	12	0.14	1053.00	7924.00	6900	20231121	-18.26	5020	20240530	12.35	6430	-12.29	20240103	5020	12.35	20240530	6900	-18.26	20231121	5020	12.35	20240530	1.89	N	007370	500	60 억		135733	N	N	0	N	00	N
16	20240730	100227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-80	5	-1.41	86085350	15298	99.24	5680	5760	5580	7380	3980	5680	5627.23	1.13	0	309	5846	5762	5706	5622	5566	5735	5595	60	1700	500	4080	10	1	12016877	673	5.32	0.71	12	0.13	1053.00	7924.00	6900	20231121	-18.84	5020	20240530	11.55	6430	-12.91	20240103	5020	11.55	20240530	6900	-18.84	20231121	5020	11.55	20240530	1.89	N	007370	500	60 억		135733	N	N	0	N	00	N
17	20240730	090228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	70	2	1.23	835480	147	0.95	5680	5760	5680	7380	3980	5680	5683.54	1.13	0	-34	5846	5762	5706	5622	5566	5735	5595	60	1700	500	4080	10	1	12016877	691	5.46	0.73	12	0.00	1053.00	7924.00	6900	20231121	-16.67	5020	20240530	14.54	6430	-10.58	20240103	5020	14.54	20240530	6900	-16.67	20231121	5020	14.54	20240530	1.89	N	007370	500	60 억		135733	N	N	0	N	00	N
18	20240729	160228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-70	5	-1.22	86818270	15265	79.58	5790	5790	5650	7470	4030	5750	5687.41	1.15	0	-2390	5876	5812	5716	5652	5556	5845	5685	60	1720	500	4140	10	1	12016877	683	5.39	0.72	12	0.13	1053.00	7924.00	6900	20231121	-17.68	5020	20240530	13.15	6430	-11.66	20240103	5020	13.15	20240530	6900	-17.68	20231121	5020	13.15	20240530	1.93	N	007370	500	60 억		138090	N	N	0	N	00	N
19	20240729	150226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-60	5	-1.04	78284970	13763	71.75	5790	5790	5650	7470	4030	5750	5688.07	1.15	0	-2224	5876	5812	5716	5652	5556	5845	5685	60	1720	500	4140	10	1	12016877	684	5.40	0.72	12	0.11	1053.00	7924.00	6900	20231121	-17.54	5020	20240530	13.35	6430	-11.51	20240103	5020	13.35	20240530	6900	-17.54	20231121	5020	13.35	20240530	1.93	N	007370	500	60 억		138090	N	N	0	N	00	N
20	20240729	140226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-50	5	-0.87	66100060	11615	60.55	5790	5790	5650	7470	4030	5750	5690.92	1.15	0	-2216	5876	5812	5716	5652	5556	5845	5685	60	1720	500	4140	10	1	12016877	685	5.41	0.72	12	0.10	1053.00	7924.00	6900	20231121	-17.39	5020	20240530	13.55	6430	-11.35	20240103	5020	13.55	20240530	6900	-17.39	20231121	5020	13.55	20240530	1.93	N	007370	500	60 억		138090	N	N	0	N	00	N
21	20240729	130229	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-70	5	-1.22	47072680	8263	43.07	5790	5790	5660	7470	4030	5750	5696.80	1.15	0	-1914	5876	5812	5716	5652	5556	5845	5685	60	1720	500	4140	10	1	12016877	683	5.39	0.72	12	0.07	1053.00	7924.00	6900	20231121	-17.68	5020	20240530	13.15	6430	-11.66	20240103	5020	13.15	20240530	6900	-17.68	20231121	5020	13.15	20240530	1.93	N	007370	500	60 억		138090	N	N	0	N	00	N
22	20240729	120226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-70	5	-1.22	38266660	6709	34.97	5790	5790	5670	7470	4030	5750	5703.78	1.15	0	-827	5876	5812	5716	5652	5556	5845	5685	60	1720	500	4140	10	1	12016877	683	5.39	0.72	12	0.06	1053.00	7924.00	6900	20231121	-17.68	5020	20240530	13.15	6430	-11.66	20240103	5020	13.15	20240530	6900	-17.68	20231121	5020	13.15	20240530	1.93	N	007370	500	60 억		138090	N	N	0	N	00	N
23	20240729	110227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-70	5	-1.22	25758600	4506	23.49	5790	5790	5680	7470	4030	5750	5716.51	1.15	0	-223	5876	5812	5716	5652	5556	5845	5685	60	1720	500	4140	10	1	12016877	683	5.39	0.72	12	0.04	1053.00	7924.00	6900	20231121	-17.68	5020	20240530	13.15	6430	-11.66	20240103	5020	13.15	20240530	6900	-17.68	20231121	5020	13.15	20240530	1.93	N	007370	500	60 억		138090	N	N	0	N	00	N
24	20240729	100226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	-10	5	-0.17	8454340	1468	7.65	5790	5790	5730	7470	4030	5750	5759.09	1.15	0	78	5876	5812	5716	5652	5556	5845	5685	60	1720	500	4140	10	1	12016877	690	5.45	0.72	12	0.01	1053.00	7924.00	6900	20231121	-16.81	5020	20240530	14.34	6430	-10.73	20240103	5020	14.34	20240530	6900	-16.81	20231121	5020	14.34	20240530	1.93	N	007370	500	60 억		138090	N	N	0	N	00	N
25	20240729	090226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	40	2	0.70	2964330	512	2.67	5790	5790	5780	7470	4030	5750	5789.71	1.15	0	-70	5876	5812	5716	5652	5556	5845	5685	60	1720	500	4140	10	1	12016877	696	5.50	0.73	12	0.00	1053.00	7924.00	6900	20231121	-16.09	5020	20240530	15.34	6430	-9.95	20240103	5020	15.34	20240530	6900	-16.09	20231121	5020	15.34	20240530	1.93	N	007370	500	60 억		138090	N	N	0	N	00	N
26	20240726	160222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	90	2	1.59	109700920	19181	47.36	5660	5780	5620	7350	3970	5660	5719.25	1.17	0	-2012	5840	5750	5650	5560	5460	5795	5605	60	1690	500	4070	10	1	12016877	691	5.46	0.73	12	0.16	1053.00	7924.00	6900	20231121	-16.67	5020	20240530	14.54	6430	-10.58	20240103	5020	14.54	20240530	6900	-16.67	20231121	5020	14.54	20240530	1.87	N	007370	500	60 억		140102	N	N	0	N	00	N
27	20240726	150225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	70	2	1.24	94314100	16502	40.74	5660	5780	5620	7350	3970	5660	5715.31	1.17	0	-1875	5840	5750	5650	5560	5460	5795	5605	60	1690	500	4070	10	1	12016877	689	5.44	0.72	12	0.14	1053.00	7924.00	6900	20231121	-16.96	5020	20240530	14.14	6430	-10.89	20240103	5020	14.14	20240530	6900	-16.96	20231121	5020	14.14	20240530	1.87	N	007370	500	60 억		140102	N	N	0	N	00	N
28	20240726	140227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	90	2	1.59	69378230	12162	30.03	5660	5750	5620	7350	3970	5660	5704.51	1.17	0	-1169	5840	5750	5650	5560	5460	5795	5605	60	1690	500	4070	10	1	12016877	691	5.46	0.73	12	0.10	1053.00	7924.00	6900	20231121	-16.67	5020	20240530	14.54	6430	-10.58	20240103	5020	14.54	20240530	6900	-16.67	20231121	5020	14.54	20240530	1.87	N	007370	500	60 억		140102	N	N	0	N	00	N
29	20240726	130226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	60	2	1.06	50726270	8900	21.97	5660	5740	5620	7350	3970	5660	5699.58	1.17	0	-512	5840	5750	5650	5560	5460	5795	5605	60	1690	500	4070	10	1	12016877	687	5.43	0.72	12	0.07	1053.00	7924.00	6900	20231121	-17.10	5020	20240530	13.94	6430	-11.04	20240103	5020	13.94	20240530	6900	-17.10	20231121	5020	13.94	20240530	1.87	N	007370	500	60 억		140102	N	N	0	N	00	N
30	20240726	120226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	40	2	0.71	42140140	7398	18.26	5660	5730	5620	7350	3970	5660	5696.15	1.17	0	-489	5840	5750	5650	5560	5460	5795	5605	60	1690	500	4070	10	1	12016877	685	5.41	0.72	12	0.06	1053.00	7924.00	6900	20231121	-17.39	5020	20240530	13.55	6430	-11.35	20240103	5020	13.55	20240530	6900	-17.39	20231121	5020	13.55	20240530	1.87	N	007370	500	60 억		140102	N	N	0	N	00	N
31	20240726	110224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	50	2	0.88	41360060	7261	17.93	5660	5730	5620	7350	3970	5660	5696.19	1.17	0	-489	5840	5750	5650	5560	5460	5795	5605	60	1690	500	4070	10	1	12016877	686	5.42	0.72	12	0.06	1053.00	7924.00	6900	20231121	-17.25	5020	20240530	13.75	6430	-11.20	20240103	5020	13.75	20240530	6900	-17.25	20231121	5020	13.75	20240530	1.87	N	007370	500	60 억		140102	N	N	0	N	00	N
32	20240726	100225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	50	2	0.88	32989940	5788	14.29	5660	5730	5620	7350	3970	5660	5699.71	1.17	0	-549	5840	5750	5650	5560	5460	5795	5605	60	1690	500	4070	10	1	12016877	686	5.42	0.72	12	0.05	1053.00	7924.00	6900	20231121	-17.25	5020	20240530	13.75	6430	-11.20	20240103	5020	13.75	20240530	6900	-17.25	20231121	5020	13.75	20240530	1.87	N	007370	500	60 억		140102	N	N	0	N	00	N
33	20240726	090224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	0	3	0.00	73580	13	0.03	5660	5660	5660	7350	3970	5660	5660.00	1.17	0	-1	5840	5750	5650	5560	5460	5795	5605	60	1690	500	4070	10	1	12016877	680	5.38	0.71	12	0.00	1053.00	7924.00	6900	20231121	-17.97	5020	20240530	12.75	6430	-11.98	20240103	5020	12.75	20240530	6900	-17.97	20231121	5020	12.75	20240530	1.87	N	007370	500	60 억		140102	N	N	0	N	00	N
34	20240725	160224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	-80	5	-1.39	225984140	40302	37.78	5590	5740	5550	7460	4020	5740	5607.27	1.16	0	1007	5926	5832	5666	5572	5406	5880	5620	60	1720	500	4130	10	1	12016877	680	5.38	0.71	12	0.34	1053.00	7924.00	6900	20231121	-17.97	5020	20240530	12.75	6430	-11.98	20240103	5020	12.75	20240530	6900	-17.97	20231121	5020	12.75	20240530	2.00	N	007370	500	60 억		138921	N	N	0	N	00	N
35	20240725	150227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-50	5	-0.87	223180190	39807	37.31	5590	5740	5550	7460	4020	5740	5606.56	1.16	0	1094	5926	5832	5666	5572	5406	5880	5620	60	1720	500	4130	10	1	12016877	684	5.40	0.72	12	0.33	1053.00	7924.00	6900	20231121	-17.54	5020	20240530	13.35	6430	-11.51	20240103	5020	13.35	20240530	6900	-17.54	20231121	5020	13.35	20240530	2.00	N	007370	500	60 억		138921	N	N	0	N	00	N
36	20240725	140226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-90	5	-1.57	204963470	36588	34.29	5590	5740	5550	7460	4020	5740	5601.93	1.16	0	1856	5926	5832	5666	5572	5406	5880	5620	60	1720	500	4130	10	1	12016877	679	5.37	0.71	12	0.30	1053.00	7924.00	6900	20231121	-18.12	5020	20240530	12.55	6430	-12.13	20240103	5020	12.55	20240530	6900	-18.12	20231121	5020	12.55	20240530	2.00	N	007370	500	60 억		138921	N	N	0	N	00	N
37	20240725	130226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-140	5	-2.44	190690990	34050	31.92	5590	5740	5550	7460	4020	5740	5600.32	1.16	0	2201	5926	5832	5666	5572	5406	5880	5620	60	1720	500	4130	10	1	12016877	673	5.32	0.71	12	0.28	1053.00	7924.00	6900	20231121	-18.84	5020	20240530	11.55	6430	-12.91	20240103	5020	11.55	20240530	6900	-18.84	20231121	5020	11.55	20240530	2.00	N	007370	500	60 억		138921	N	N	0	N	00	N
38	20240725	120226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-140	5	-2.44	174866380	31212	29.26	5590	5740	5550	7460	4020	5740	5602.54	1.16	0	2203	5926	5832	5666	5572	5406	5880	5620	60	1720	500	4130	10	1	12016877	673	5.32	0.71	12	0.26	1053.00	7924.00	6900	20231121	-18.84	5020	20240530	11.55	6430	-12.91	20240103	5020	11.55	20240530	6900	-18.84	20231121	5020	11.55	20240530	2.00	N	007370	500	60 억		138921	N	N	0	N	00	N
39	20240725	110225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-150	5	-2.61	122508530	21792	20.43	5590	5740	5560	7460	4020	5740	5621.72	1.16	0	-2492	5926	5832	5666	5572	5406	5880	5620	60	1720	500	4130	10	1	12016877	672	5.31	0.71	12	0.18	1053.00	7924.00	6900	20231121	-18.99	5020	20240530	11.35	6430	-13.06	20240103	5020	11.35	20240530	6900	-18.99	20231121	5020	11.35	20240530	2.00	N	007370	500	60 억		138921	N	N	0	N	00	N
40	20240725	100225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-100	5	-1.74	85450460	15162	14.21	5590	5740	5570	7460	4020	5740	5635.83	1.16	0	-1770	5926	5832	5666	5572	5406	5880	5620	60	1720	500	4130	10	1	12016877	678	5.36	0.71	12	0.13	1053.00	7924.00	6900	20231121	-18.26	5020	20240530	12.35	6430	-12.29	20240103	5020	12.35	20240530	6900	-18.26	20231121	5020	12.35	20240530	2.00	N	007370	500	60 억		138921	N	N	0	N	00	N
41	20240725	090225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-90	5	-1.57	7412660	1326	1.24	5590	5650	5590	7460	4020	5740	5590.24	1.16	0	-184	5926	5832	5666	5572	5406	5880	5620	60	1720	500	4130	10	1	12016877	679	5.37	0.71	12	0.01	1053.00	7924.00	6900	20231121	-18.12	5020	20240530	12.55	6430	-12.13	20240103	5020	12.55	20240530	6900	-18.12	20231121	5020	12.55	20240530	2.00	N	007370	500	60 억		138921	N	N	0	N	00	N
42	20240724	160223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	200	2	3.61	603122540	106662	213.81	5590	5760	5500	7200	3880	5540	5654.52	1.09	0	8539	5653	5596	5523	5466	5393	5625	5495	60	1660	500	3980	10	1	12016877	690	5.45	0.72	12	0.89	1053.00	7924.00	6900	20231121	-16.81	5020	20240530	14.34	6430	-10.73	20240103	5020	14.34	20240530	6900	-16.81	20231121	5020	14.34	20240530	2.03	N	007370	500	60 억		130494	N	N	0	N	00	N
43	20240724	150225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	200	2	3.61	580351310	102694	205.85	5590	5760	5500	7200	3880	5540	5651.27	1.09	0	8771	5653	5596	5523	5466	5393	5625	5495	60	1660	500	3980	10	1	12016877	690	5.45	0.72	12	0.85	1053.00	7924.00	6900	20231121	-16.81	5020	20240530	14.34	6430	-10.73	20240103	5020	14.34	20240530	6900	-16.81	20231121	5020	14.34	20240530	2.03	N	007370	500	60 억		130494	N	N	0	N	00	N
44	20240724	140228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	140	2	2.53	489713340	86791	173.98	5590	5760	5500	7200	3880	5540	5642.44	1.09	0	7900	5653	5596	5523	5466	5393	5625	5495	60	1660	500	3980	10	1	12016877	683	5.39	0.72	12	0.72	1053.00	7924.00	6900	20231121	-17.68	5020	20240530	13.15	6430	-11.66	20240103	5020	13.15	20240530	6900	-17.68	20231121	5020	13.15	20240530	2.03	N	007370	500	60 억		130494	N	N	0	N	00	N
45	20240724	130224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	150	2	2.71	466897870	82767	165.91	5590	5760	5500	7200	3880	5540	5641.11	1.09	0	7679	5653	5596	5523	5466	5393	5625	5495	60	1660	500	3980	10	1	12016877	684	5.40	0.72	12	0.69	1053.00	7924.00	6900	20231121	-17.54	5020	20240530	13.35	6430	-11.51	20240103	5020	13.35	20240530	6900	-17.54	20231121	5020	13.35	20240530	2.03	N	007370	500	60 억		130494	N	N	0	N	00	N
46	20240724	120226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	120	2	2.17	406314330	72077	144.48	5590	5760	5500	7200	3880	5540	5637.23	1.09	0	6119	5653	5596	5523	5466	5393	5625	5495	60	1660	500	3980	10	1	12016877	680	5.38	0.71	12	0.60	1053.00	7924.00	6900	20231121	-17.97	5020	20240530	12.75	6430	-11.98	20240103	5020	12.75	20240530	6900	-17.97	20231121	5020	12.75	20240530	2.03	N	007370	500	60 억		130494	N	N	0	N	00	N
47	20240724	110225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	160	2	2.89	397559270	70536	141.39	5590	5760	5500	7200	3880	5540	5636.26	1.09	0	6507	5653	5596	5523	5466	5393	5625	5495	60	1660	500	3980	10	1	12016877	685	5.41	0.72	12	0.59	1053.00	7924.00	6900	20231121	-17.39	5020	20240530	13.55	6430	-11.35	20240103	5020	13.55	20240530	6900	-17.39	20231121	5020	13.55	20240530	2.03	N	007370	500	60 억		130494	N	N	0	N	00	N
48	20240724	100226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	60	2	1.08	340089230	60403	121.08	5590	5760	5500	7200	3880	5540	5630.34	1.09	0	8482	5653	5596	5523	5466	5393	5625	5495	60	1660	500	3980	10	1	12016877	673	5.32	0.71	12	0.50	1053.00	7924.00	6900	20231121	-18.84	5020	20240530	11.55	6430	-12.91	20240103	5020	11.55	20240530	6900	-18.84	20231121	5020	11.55	20240530	2.03	N	007370	500	60 억		130494	N	N	0	N	00	N
49	20240724	090225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-10	5	-0.18	161750	29	0.06	5590	5590	5530	7200	3880	5540	5577.59	1.09	0	-8	5653	5596	5523	5466	5393	5625	5495	60	1660	500	3980	10	1	12016877	665	5.25	0.70	12	0.00	1053.00	7924.00	6900	20231121	-19.86	5020	20240530	10.16	6430	-14.00	20240103	5020	10.16	20240530	6900	-19.86	20231121	5020	10.16	20240530	2.03	N	007370	500	60 억		130494	N	N	0	N	00	N
50	20240723	160223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	60	2	1.09	274833190	49787	254.44	5450	5580	5450	7120	3840	5480	5520.18	1.02	0	7950	5600	5540	5440	5380	5280	5490	5330	60	1640	500	3940	10	1	12016877	666	5.26	0.70	12	0.41	1053.00	7924.00	6900	20231121	-19.71	5020	20240530	10.36	6430	-13.84	20240103	5020	10.36	20240530	6900	-19.71	20231121	5020	10.36	20240530	2.02	N	007370	500	60 억		122639	N	N	0	N	00	N
51	20240723	150229	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	90	2	1.64	258430690	46835	239.36	5450	5580	5450	7120	3840	5480	5517.90	1.02	0	8011	5600	5540	5440	5380	5280	5490	5330	60	1640	500	3940	10	1	12016877	669	5.29	0.70	12	0.39	1053.00	7924.00	6900	20231121	-19.28	5020	20240530	10.96	6430	-13.37	20240103	5020	10.96	20240530	6900	-19.28	20231121	5020	10.96	20240530	2.02	N	007370	500	60 억		122639	N	N	0	N	00	N
52	20240723	140222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	20	2	0.36	218076220	39550	202.13	5450	5580	5450	7120	3840	5480	5513.94	1.02	0	7305	5600	5540	5440	5380	5280	5490	5330	60	1640	500	3940	10	1	12016877	661	5.22	0.69	12	0.33	1053.00	7924.00	6900	20231121	-20.29	5020	20240530	9.56	6430	-14.46	20240103	5020	9.56	20240530	6900	-20.29	20231121	5020	9.56	20240530	2.02	N	007370	500	60 억		122639	N	N	0	N	00	N
53	20240723	130223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	90	2	1.64	120134080	21742	111.12	5450	5580	5450	7120	3840	5480	5525.44	1.02	0	3057	5600	5540	5440	5380	5280	5490	5330	60	1640	500	3940	10	1	12016877	669	5.29	0.70	12	0.18	1053.00	7924.00	6900	20231121	-19.28	5020	20240530	10.96	6430	-13.37	20240103	5020	10.96	20240530	6900	-19.28	20231121	5020	10.96	20240530	2.02	N	007370	500	60 억		122639	N	N	0	N	00	N
54	20240723	120226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	30	2	0.55	94440840	17107	87.43	5450	5580	5450	7120	3840	5480	5520.60	1.02	0	588	5600	5540	5440	5380	5280	5490	5330	60	1640	500	3940	10	1	12016877	662	5.23	0.70	12	0.14	1053.00	7924.00	6900	20231121	-20.14	5020	20240530	9.76	6430	-14.31	20240103	5020	9.76	20240530	6900	-20.14	20231121	5020	9.76	20240530	2.02	N	007370	500	60 억		122639	N	N	0	N	00	N
55	20240723	110225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	20	2	0.36	81612820	14772	75.49	5450	5580	5450	7120	3840	5480	5524.83	1.02	0	-255	5600	5540	5440	5380	5280	5490	5330	60	1640	500	3940	10	1	12016877	661	5.22	0.69	12	0.12	1053.00	7924.00	6900	20231121	-20.29	5020	20240530	9.56	6430	-14.46	20240103	5020	9.56	20240530	6900	-20.29	20231121	5020	9.56	20240530	2.02	N	007370	500	60 억		122639	N	N	0	N	00	N
56	20240723	100226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	60	2	1.09	36668230	6621	33.84	5450	5580	5450	7120	3840	5480	5538.17	1.02	0	-106	5600	5540	5440	5380	5280	5490	5330	60	1640	500	3940	10	1	12016877	666	5.26	0.70	12	0.06	1053.00	7924.00	6900	20231121	-19.71	5020	20240530	10.36	6430	-13.84	20240103	5020	10.36	20240530	6900	-19.71	20231121	5020	10.36	20240530	2.02	N	007370	500	60 억		122639	N	N	0	N	00	N
57	20240723	090225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	20	2	0.36	2452960	448	2.29	5450	5500	5450	7120	3840	5480	5475.36	1.02	0	-47	5600	5540	5440	5380	5280	5490	5330	60	1640	500	3940	10	1	12016877	661	5.22	0.69	12	0.00	1053.00	7924.00	6900	20231121	-20.29	5020	20240530	9.56	6430	-14.46	20240103	5020	9.56	20240530	6900	-20.29	20231121	5020	9.56	20240530	2.02	N	007370	500	60 억		122639	N	N	0	N	00	N
58	20240722	160222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	0	3	0.00	106200860	19567	150.97	5500	5500	5340	7120	3840	5480	5427.52	1.03	0	-1730	5546	5512	5476	5442	5406	5495	5425	60	1640	500	3940	10	1	12016877	659	5.20	0.69	12	0.16	1053.00	7924.00	6900	20231121	-20.58	5020	20240530	9.16	6430	-14.77	20240103	5020	9.16	20240530	6900	-20.58	20231121	5020	9.16	20240530	2.04	N	007370	500	60 억		124369	N	N	0	N	00	N
59	20240722	150225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-60	5	-1.09	104897910	19329	149.13	5500	5500	5340	7120	3840	5480	5426.97	1.03	0	-1686	5546	5512	5476	5442	5406	5495	5425	60	1640	500	3940	10	1	12016877	651	5.15	0.68	12	0.16	1053.00	7924.00	6900	20231121	-21.45	5020	20240530	7.97	6430	-15.71	20240103	5020	7.97	20240530	6900	-21.45	20231121	5020	7.97	20240530	2.04	N	007370	500	60 억		124369	N	N	0	N	00	N
60	20240722	140224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-30	5	-0.55	100078510	18440	142.27	5500	5500	5340	7120	3840	5480	5427.25	1.03	0	-2040	5546	5512	5476	5442	5406	5495	5425	60	1640	500	3940	10	1	12016877	655	5.18	0.69	12	0.15	1053.00	7924.00	6900	20231121	-21.01	5020	20240530	8.57	6430	-15.24	20240103	5020	8.57	20240530	6900	-21.01	20231121	5020	8.57	20240530	2.04	N	007370	500	60 억		124369	N	N	0	N	00	N
61	20240722	130223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-80	5	-1.46	93683160	17256	133.14	5500	5500	5340	7120	3840	5480	5429.02	1.03	0	-2040	5546	5512	5476	5442	5406	5495	5425	60	1640	500	3940	10	1	12016877	649	5.13	0.68	12	0.14	1053.00	7924.00	6900	20231121	-21.74	5020	20240530	7.57	6430	-16.02	20240103	5020	7.57	20240530	6900	-21.74	20231121	5020	7.57	20240530	2.04	N	007370	500	60 억		124369	N	N	0	N	00	N
62	20240722	120223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-140	5	-2.55	87991020	16200	124.99	5500	5500	5340	7120	3840	5480	5431.54	1.03	0	-2037	5546	5512	5476	5442	5406	5495	5425	60	1640	500	3940	10	1	12016877	642	5.07	0.67	12	0.13	1053.00	7924.00	6900	20231121	-22.61	5020	20240530	6.37	6430	-16.95	20240103	5020	6.37	20240530	6900	-22.61	20231121	5020	6.37	20240530	2.04	N	007370	500	60 억		124369	N	N	0	N	00	N
63	20240722	110225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-70	5	-1.28	59040370	10816	83.45	5500	5500	5410	7120	3840	5480	5458.61	1.03	0	-573	5546	5512	5476	5442	5406	5495	5425	60	1640	500	3940	10	1	12016877	650	5.14	0.68	12	0.09	1053.00	7924.00	6900	20231121	-21.59	5020	20240530	7.77	6430	-15.86	20240103	5020	7.77	20240530	6900	-21.59	20231121	5020	7.77	20240530	2.04	N	007370	500	60 억		124369	N	N	0	N	00	N
64	20240722	100224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-30	5	-0.55	30693230	5594	43.16	5500	5500	5450	7120	3840	5480	5486.81	1.03	0	-995	5546	5512	5476	5442	5406	5495	5425	60	1640	500	3940	10	1	12016877	655	5.18	0.69	12	0.05	1053.00	7924.00	6900	20231121	-21.01	5020	20240530	8.57	6430	-15.24	20240103	5020	8.57	20240530	6900	-21.01	20231121	5020	8.57	20240530	2.04	N	007370	500	60 억		124369	N	N	0	N	00	N
65	20240722	090223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	20	2	0.36	55000	10	0.08	5500	5500	5500	7120	3840	5480	5500.00	1.03	0	-7	5546	5512	5476	5442	5406	5495	5425	60	1640	500	3940	10	1	12016877	661	5.22	0.69	12	0.00	1053.00	7924.00	6900	20231121	-20.29	5020	20240530	9.56	6430	-14.46	20240103	5020	9.56	20240530	6900	-20.29	20231121	5020	9.56	20240530	2.04	N	007370	500	60 억		124369	N	N	0	N	00	N
66	20240719	160222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	20	2	0.37	69474480	12694	61.03	5510	5510	5440	7090	3830	5460	5472.99	1.05	0	-1233	5600	5530	5480	5410	5360	5505	5385	60	1630	500	3930	10	1	12016877	659	5.20	0.69	12	0.11	1053.00	7924.00	6900	20231121	-20.58	5020	20240530	9.16	6430	-14.77	20240103	5020	9.16	20240530	6900	-20.58	20231121	5020	9.16	20240530	2.04	N	007370	500	60 억		125596	N	N	0	N	00	N
67	20240719	150222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	40	2	0.73	50965250	9305	44.74	5510	5510	5440	7090	3830	5460	5477.19	1.05	0	-2280	5600	5530	5480	5410	5360	5505	5385	60	1630	500	3930	10	1	12016877	661	5.22	0.69	12	0.08	1053.00	7924.00	6900	20231121	-20.29	5020	20240530	9.56	6430	-14.46	20240103	5020	9.56	20240530	6900	-20.29	20231121	5020	9.56	20240530	2.04	N	007370	500	60 억		125596	N	N	0	N	00	N
68	20240719	140223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	10	2	0.18	36089900	6584	31.66	5510	5510	5440	7090	3830	5460	5481.46	1.05	0	-2280	5600	5530	5480	5410	5360	5505	5385	60	1630	500	3930	10	1	12016877	657	5.19	0.69	12	0.05	1053.00	7924.00	6900	20231121	-20.72	5020	20240530	8.96	6430	-14.93	20240103	5020	8.96	20240530	6900	-20.72	20231121	5020	8.96	20240530	2.04	N	007370	500	60 억		125596	N	N	0	N	00	N
69	20240719	130220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	20	2	0.37	30697570	5597	26.91	5510	5510	5440	7090	3830	5460	5484.65	1.05	0	-2280	5600	5530	5480	5410	5360	5505	5385	60	1630	500	3930	10	1	12016877	659	5.20	0.69	12	0.05	1053.00	7924.00	6900	20231121	-20.58	5020	20240530	9.16	6430	-14.77	20240103	5020	9.16	20240530	6900	-20.58	20231121	5020	9.16	20240530	2.04	N	007370	500	60 억		125596	N	N	0	N	00	N
70	20240719	120220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	10	2	0.18	29277320	5338	25.66	5510	5510	5440	7090	3830	5460	5484.70	1.05	0	-2280	5600	5530	5480	5410	5360	5505	5385	60	1630	500	3930	10	1	12016877	657	5.19	0.69	12	0.04	1053.00	7924.00	6900	20231121	-20.72	5020	20240530	8.96	6430	-14.93	20240103	5020	8.96	20240530	6900	-20.72	20231121	5020	8.96	20240530	2.04	N	007370	500	60 억		125596	N	N	0	N	00	N
71	20240719	110221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-20	5	-0.37	11925460	2183	10.50	5510	5510	5440	7090	3830	5460	5462.88	1.05	0	-575	5600	5530	5480	5410	5360	5505	5385	60	1630	500	3930	10	1	12016877	654	5.17	0.69	12	0.02	1053.00	7924.00	6900	20231121	-21.16	5020	20240530	8.37	6430	-15.40	20240103	5020	8.37	20240530	6900	-21.16	20231121	5020	8.37	20240530	2.04	N	007370	500	60 억		125596	N	N	0	N	00	N
72	20240719	100208	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	10	2	0.18	8783720	1607	7.73	5510	5510	5440	7090	3830	5460	5465.91	1.05	0	-359	5600	5530	5480	5410	5360	5505	5385	60	1630	500	3930	10	1	12016877	657	5.19	0.69	12	0.01	1053.00	7924.00	6900	20231121	-20.72	5020	20240530	8.96	6430	-14.93	20240103	5020	8.96	20240530	6900	-20.72	20231121	5020	8.96	20240530	2.04	N	007370	500	60 억		125596	N	N	0	N	00	N
73	20240719	090231	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	50	2	0.92	2016660	366	1.76	5510	5510	5510	7090	3830	5460	5510.00	1.05	0	-35	5600	5530	5480	5410	5360	5505	5385	60	1630	500	3930	10	1	12016877	662	5.23	0.70	12	0.00	1053.00	7924.00	6900	20231121	-20.14	5020	20240530	9.76	6430	-14.31	20240103	5020	9.76	20240530	6900	-20.14	20231121	5020	9.76	20240530	2.04	N	007370	500	60 억		125596	N	N	0	N	00	N
74	20240718	160219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-110	5	-1.97	111890190	20481	90.14	5520	5550	5430	7240	3900	5570	5463.12	1.06	0	-1933	5723	5646	5583	5506	5443	5615	5475	60	1670	500	4010	10	1	12016877	656	5.19	0.69	12	0.17	1053.00	7924.00	6900	20231121	-20.87	5020	20240530	8.76	6430	-15.09	20240103	5020	8.76	20240530	6900	-20.87	20231121	5020	8.76	20240530	2.00	N	007370	500	60 억		127361	N	N	0	N	00	N
75	20240718	150221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-110	5	-1.97	107105660	19605	86.29	5520	5550	5430	7240	3900	5570	5463.18	1.06	0	-1779	5723	5646	5583	5506	5443	5615	5475	60	1670	500	4010	10	1	12016877	656	5.19	0.69	12	0.16	1053.00	7924.00	6900	20231121	-20.87	5020	20240530	8.76	6430	-15.09	20240103	5020	8.76	20240530	6900	-20.87	20231121	5020	8.76	20240530	2.00	N	007370	500	60 억		127361	N	N	0	N	00	N
76	20240718	140219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-130	5	-2.33	96098950	17585	77.40	5520	5550	5430	7240	3900	5570	5464.83	1.06	0	-1890	5723	5646	5583	5506	5443	5615	5475	60	1670	500	4010	10	1	12016877	654	5.17	0.69	12	0.15	1053.00	7924.00	6900	20231121	-21.16	5020	20240530	8.37	6430	-15.40	20240103	5020	8.37	20240530	6900	-21.16	20231121	5020	8.37	20240530	2.00	N	007370	500	60 억		127361	N	N	0	N	00	N
77	20240718	130219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-90	5	-1.62	86177390	15761	69.37	5520	5550	5440	7240	3900	5570	5467.76	1.06	0	-1093	5723	5646	5583	5506	5443	5615	5475	60	1670	500	4010	10	1	12016877	659	5.20	0.69	12	0.13	1053.00	7924.00	6900	20231121	-20.58	5020	20240530	9.16	6430	-14.77	20240103	5020	9.16	20240530	6900	-20.58	20231121	5020	9.16	20240530	2.00	N	007370	500	60 억		127361	N	N	0	N	00	N
78	20240718	120220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-110	5	-1.97	63203610	11545	50.81	5520	5550	5440	7240	3900	5570	5474.54	1.06	0	-1093	5723	5646	5583	5506	5443	5615	5475	60	1670	500	4010	10	1	12016877	656	5.19	0.69	12	0.10	1053.00	7924.00	6900	20231121	-20.87	5020	20240530	8.76	6430	-15.09	20240103	5020	8.76	20240530	6900	-20.87	20231121	5020	8.76	20240530	2.00	N	007370	500	60 억		127361	N	N	0	N	00	N
79	20240718	110220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-50	5	-0.90	47917040	8754	38.53	5520	5550	5440	7240	3900	5570	5473.73	1.06	0	-1238	5723	5646	5583	5506	5443	5615	5475	60	1670	500	4010	10	1	12016877	663	5.24	0.70	12	0.07	1053.00	7924.00	6900	20231121	-20.00	5020	20240530	9.96	6430	-14.15	20240103	5020	9.96	20240530	6900	-20.00	20231121	5020	9.96	20240530	2.00	N	007370	500	60 억		127361	N	N	0	N	00	N
80	20240718	100221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-90	5	-1.62	45787960	8366	36.82	5520	5550	5440	7240	3900	5570	5473.10	1.06	0	-1215	5723	5646	5583	5506	5443	5615	5475	60	1670	500	4010	10	1	12016877	659	5.20	0.69	12	0.07	1053.00	7924.00	6900	20231121	-20.58	5020	20240530	9.16	6430	-14.77	20240103	5020	9.16	20240530	6900	-20.58	20231121	5020	9.16	20240530	2.00	N	007370	500	60 억		127361	N	N	0	N	00	N
81	20240718	090222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-20	5	-0.36	5810790	1053	4.63	5520	5550	5510	7240	3900	5570	5518.32	1.06	0	-993	5723	5646	5583	5506	5443	5615	5475	60	1670	500	4010	10	1	12016877	667	5.27	0.70	12	0.01	1053.00	7924.00	6900	20231121	-19.57	5020	20240530	10.56	6430	-13.69	20240103	5020	10.56	20240530	6900	-19.57	20231121	5020	10.56	20240530	2.00	N	007370	500	60 억		127361	N	N	0	N	00	N
82	20240717	160226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-70	5	-1.24	121461670	21752	44.53	5640	5660	5520	7330	3950	5640	5583.93	1.09	0	-3594	5806	5722	5556	5472	5306	5765	5515	60	1690	500	4060	10	1	12016877	669	5.29	0.70	12	0.18	1053.00	7924.00	6900	20231121	-19.28	5020	20240530	10.96	6430	-13.37	20240103	5020	10.96	20240530	6900	-19.28	20231121	5020	10.96	20240530	1.99	N	007370	500	60 억		130868	N	N	0	N	00	N
83	20240717	150228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-70	5	-1.24	106950430	19143	39.19	5640	5660	5520	7330	3950	5640	5586.92	1.09	0	-2597	5806	5722	5556	5472	5306	5765	5515	60	1690	500	4060	10	1	12016877	669	5.29	0.70	12	0.16	1053.00	7924.00	6900	20231121	-19.28	5020	20240530	10.96	6430	-13.37	20240103	5020	10.96	20240530	6900	-19.28	20231121	5020	10.96	20240530	1.99	N	007370	500	60 억		130868	N	N	0	N	00	N
84	20240717	140228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-70	5	-1.24	99825630	17862	36.57	5640	5660	5520	7330	3950	5640	5588.72	1.09	0	-2575	5806	5722	5556	5472	5306	5765	5515	60	1690	500	4060	10	1	12016877	669	5.29	0.70	12	0.15	1053.00	7924.00	6900	20231121	-19.28	5020	20240530	10.96	6430	-13.37	20240103	5020	10.96	20240530	6900	-19.28	20231121	5020	10.96	20240530	1.99	N	007370	500	60 억		130868	N	N	0	N	00	N
85	20240717	130228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-70	5	-1.24	95636970	17110	35.03	5640	5660	5520	7330	3950	5640	5589.54	1.09	0	-2586	5806	5722	5556	5472	5306	5765	5515	60	1690	500	4060	10	1	12016877	669	5.29	0.70	12	0.14	1053.00	7924.00	6900	20231121	-19.28	5020	20240530	10.96	6430	-13.37	20240103	5020	10.96	20240530	6900	-19.28	20231121	5020	10.96	20240530	1.99	N	007370	500	60 억		130868	N	N	0	N	00	N
86	20240717	120227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-30	5	-0.53	89021670	15926	32.61	5640	5660	5520	7330	3950	5640	5589.71	1.09	0	-2159	5806	5722	5556	5472	5306	5765	5515	60	1690	500	4060	10	1	12016877	674	5.33	0.71	12	0.13	1053.00	7924.00	6900	20231121	-18.70	5020	20240530	11.75	6430	-12.75	20240103	5020	11.75	20240530	6900	-18.70	20231121	5020	11.75	20240530	1.99	N	007370	500	60 억		130868	N	N	0	N	00	N
87	20240717	110227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-50	5	-0.89	76759820	13731	28.11	5640	5660	5520	7330	3950	5640	5590.26	1.09	0	-2048	5806	5722	5556	5472	5306	5765	5515	60	1690	500	4060	10	1	12016877	672	5.31	0.71	12	0.11	1053.00	7924.00	6900	20231121	-18.99	5020	20240530	11.35	6430	-13.06	20240103	5020	11.35	20240530	6900	-18.99	20231121	5020	11.35	20240530	1.99	N	007370	500	60 억		130868	N	N	0	N	00	N
88	20240717	100226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-100	5	-1.77	55772690	9957	20.39	5640	5660	5540	7330	3950	5640	5601.35	1.09	0	-984	5806	5722	5556	5472	5306	5765	5515	60	1690	500	4060	10	1	12016877	666	5.26	0.70	12	0.08	1053.00	7924.00	6900	20231121	-19.71	5020	20240530	10.36	6430	-13.84	20240103	5020	10.36	20240530	6900	-19.71	20231121	5020	10.36	20240530	1.99	N	007370	500	60 억		130868	N	N	0	N	00	N
89	20240717	090210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-40	5	-0.71	10904130	1938	3.97	5640	5650	5600	7330	3950	5640	5626.49	1.09	0	-896	5806	5722	5556	5472	5306	5765	5515	60	1690	500	4060	10	1	12016877	673	5.32	0.71	12	0.02	1053.00	7924.00	6900	20231121	-18.84	5020	20240530	11.55	6430	-12.91	20240103	5020	11.55	20240530	6900	-18.84	20231121	5020	11.55	20240530	1.99	N	007370	500	60 억		130868	N	N	0	N	00	N
90	20240716	160227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	210	2	3.87	268198720	48687	354.32	5390	5640	5390	7050	3810	5430	5508.31	1.08	0	778	5476	5452	5416	5392	5356	5465	5405	60	1620	500	3900	10	1	12016877	678	5.36	0.71	12	0.41	1053.00	7924.00	6900	20231121	-18.26	5020	20240530	12.35	6430	-12.29	20240103	5020	12.35	20240530	6900	-18.26	20231121	5020	12.35	20240530	2.00	N	007370	500	60 억		130323	N	N	0	N	00	N
91	20240716	150230	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	90	2	1.66	156361150	28738	209.14	5390	5540	5390	7050	3810	5430	5440.92	1.08	0	953	5476	5452	5416	5392	5356	5465	5405	60	1620	500	3900	10	1	12016877	663	5.24	0.70	12	0.24	1053.00	7924.00	6900	20231121	-20.00	5020	20240530	9.96	6430	-14.15	20240103	5020	9.96	20240530	6900	-20.00	20231121	5020	9.96	20240530	2.00	N	007370	500	60 억		130323	N	N	0	N	00	N
92	20240716	140229	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-30	5	-0.55	87185020	16087	117.07	5390	5460	5390	7050	3810	5430	5419.59	1.08	0	-2499	5476	5452	5416	5392	5356	5465	5405	60	1620	500	3900	10	1	12016877	649	5.13	0.68	12	0.13	1053.00	7924.00	6900	20231121	-21.74	5020	20240530	7.57	6430	-16.02	20240103	5020	7.57	20240530	6900	-21.74	20231121	5020	7.57	20240530	2.00	N	007370	500	60 억		130323	N	N	0	N	00	N
93	20240716	130228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-20	5	-0.37	68301450	12606	91.74	5390	5460	5390	7050	3810	5430	5418.17	1.08	0	-2115	5476	5452	5416	5392	5356	5465	5405	60	1620	500	3900	10	1	12016877	650	5.14	0.68	12	0.10	1053.00	7924.00	6900	20231121	-21.59	5020	20240530	7.77	6430	-15.86	20240103	5020	7.77	20240530	6900	-21.59	20231121	5020	7.77	20240530	2.00	N	007370	500	60 억		130323	N	N	0	N	00	N
94	20240716	120228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-20	5	-0.37	48302460	8901	64.78	5390	5460	5390	7050	3810	5430	5426.63	1.08	0	-2195	5476	5452	5416	5392	5356	5465	5405	60	1620	500	3900	10	1	12016877	650	5.14	0.68	12	0.07	1053.00	7924.00	6900	20231121	-21.59	5020	20240530	7.77	6430	-15.86	20240103	5020	7.77	20240530	6900	-21.59	20231121	5020	7.77	20240530	2.00	N	007370	500	60 억		130323	N	N	0	N	00	N
95	20240716	110229	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	0	3	0.00	45954370	8467	61.62	5390	5460	5390	7050	3810	5430	5427.47	1.08	0	-2195	5476	5452	5416	5392	5356	5465	5405	60	1620	500	3900	10	1	12016877	653	5.16	0.69	12	0.07	1053.00	7924.00	6900	20231121	-21.30	5020	20240530	8.17	6430	-15.55	20240103	5020	8.17	20240530	6900	-21.30	20231121	5020	8.17	20240530	2.00	N	007370	500	60 억		130323	N	N	0	N	00	N
96	20240716	100228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	30	2	0.55	22105820	4075	29.66	5390	5460	5390	7050	3810	5430	5424.74	1.08	0	-132	5476	5452	5416	5392	5356	5465	5405	60	1620	500	3900	10	1	12016877	656	5.19	0.69	12	0.03	1053.00	7924.00	6900	20231121	-20.87	5020	20240530	8.76	6430	-15.09	20240103	5020	8.76	20240530	6900	-20.87	20231121	5020	8.76	20240530	2.00	N	007370	500	60 억		130323	N	N	0	N	00	N
97	20240716	090227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-40	5	-0.74	5292980	982	7.15	5390	5390	5390	7050	3810	5430	5390.00	1.08	0	-142	5476	5452	5416	5392	5356	5465	5405	60	1620	500	3900	10	1	12016877	648	5.12	0.68	12	0.01	1053.00	7924.00	6900	20231121	-21.88	5020	20240530	7.37	6430	-16.17	20240103	5020	7.37	20240530	6900	-21.88	20231121	5020	7.37	20240530	2.00	N	007370	500	60 억		130323	N	N	0	N	00	N
98	20240715	160225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	40	2	0.74	74417140	13741	96.62	5390	5440	5380	7000	3780	5390	5415.70	1.07	0	1861	5456	5422	5386	5352	5316	5425	5355	60	1610	500	3880	10	1	12016877	653	5.16	0.69	12	0.11	1053.00	7924.00	6900	20231121	-21.30	5020	20240530	8.17	6430	-15.55	20240103	5020	8.17	20240530	6900	-21.30	20231121	5020	8.17	20240530	2.00	N	007370	500	60 억		128462	N	N	0	N	00	N
99	20240715	150226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	30	2	0.56	57903060	10698	75.22	5390	5440	5380	7000	3780	5390	5412.51	1.07	0	1883	5456	5422	5386	5352	5316	5425	5355	60	1610	500	3880	10	1	12016877	651	5.15	0.68	12	0.09	1053.00	7924.00	6900	20231121	-21.45	5020	20240530	7.97	6430	-15.71	20240103	5020	7.97	20240530	6900	-21.45	20231121	5020	7.97	20240530	2.00	N	007370	500	60 억		128462	N	N	0	N	00	N
100	20240715	140225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-10	5	-0.19	50783250	9380	65.95	5390	5440	5380	7000	3780	5390	5413.99	1.07	0	1726	5456	5422	5386	5352	5316	5425	5355	60	1610	500	3880	10	1	12016877	647	5.11	0.68	12	0.08	1053.00	7924.00	6900	20231121	-22.03	5020	20240530	7.17	6430	-16.33	20240103	5020	7.17	20240530	6900	-22.03	20231121	5020	7.17	20240530	2.00	N	007370	500	60 억		128462	N	N	0	N	00	N
101	20240715	130226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	40	2	0.74	40331130	7441	52.32	5390	5440	5390	7000	3780	5390	5420.12	1.07	0	1691	5456	5422	5386	5352	5316	5425	5355	60	1610	500	3880	10	1	12016877	653	5.16	0.69	12	0.06	1053.00	7924.00	6900	20231121	-21.30	5020	20240530	8.17	6430	-15.55	20240103	5020	8.17	20240530	6900	-21.30	20231121	5020	8.17	20240530	2.00	N	007370	500	60 억		128462	N	N	0	N	00	N
102	20240715	120226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	30	2	0.56	37512520	6920	48.66	5390	5440	5390	7000	3780	5390	5420.88	1.07	0	1595	5456	5422	5386	5352	5316	5425	5355	60	1610	500	3880	10	1	12016877	651	5.15	0.68	12	0.06	1053.00	7924.00	6900	20231121	-21.45	5020	20240530	7.97	6430	-15.71	20240103	5020	7.97	20240530	6900	-21.45	20231121	5020	7.97	20240530	2.00	N	007370	500	60 억		128462	N	N	0	N	00	N
103	20240715	110226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	10	2	0.19	17358770	3203	22.52	5390	5440	5390	7000	3780	5390	5419.53	1.07	0	-348	5456	5422	5386	5352	5316	5425	5355	60	1610	500	3880	10	1	12016877	649	5.13	0.68	12	0.03	1053.00	7924.00	6900	20231121	-21.74	5020	20240530	7.57	6430	-16.02	20240103	5020	7.57	20240530	6900	-21.74	20231121	5020	7.57	20240530	2.00	N	007370	500	60 억		128462	N	N	0	N	00	N
104	20240715	100227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	40	2	0.74	10348380	1909	13.42	5390	5440	5390	7000	3780	5390	5420.84	1.07	0	-581	5456	5422	5386	5352	5316	5425	5355	60	1610	500	3880	10	1	12016877	653	5.16	0.69	12	0.02	1053.00	7924.00	6900	20231121	-21.30	5020	20240530	8.17	6430	-15.55	20240103	5020	8.17	20240530	6900	-21.30	20231121	5020	8.17	20240530	2.00	N	007370	500	60 억		128462	N	N	0	N	00	N
105	20240715	090227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	10	2	0.19	140200	26	0.18	5390	5400	5390	7000	3780	5390	5392.31	1.07	0	6	5456	5422	5386	5352	5316	5425	5355	60	1610	500	3880	10	1	12016877	649	5.13	0.68	12	0.00	1053.00	7924.00	6900	20231121	-21.74	5020	20240530	7.57	6430	-16.02	20240103	5020	7.57	20240530	6900	-21.74	20231121	5020	7.57	20240530	2.00	N	007370	500	60 억		128462	N	N	0	N	00	N
106	20240712	160224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-10	5	-0.19	76532830	14222	85.79	5390	5420	5350	7020	3780	5400	5381.30	1.06	0	156	5473	5436	5403	5366	5333	5435	5365	60	1620	500	3880	10	1	12016877	648	5.12	0.68	12	0.12	1053.00	7924.00	6900	20231121	-21.88	5020	20240530	7.37	6430	-16.17	20240103	5020	7.37	20240530	6900	-21.88	20231121	5020	7.37	20240530	2.01	N	007370	500	60 억		127806	N	N	0	N	00	N
107	20240712	150224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-20	5	-0.37	69410750	12899	77.81	5390	5420	5350	7020	3780	5400	5381.10	1.06	0	142	5473	5436	5403	5366	5333	5435	5365	60	1620	500	3880	10	1	12016877	647	5.11	0.68	12	0.11	1053.00	7924.00	6900	20231121	-22.03	5020	20240530	7.17	6430	-16.33	20240103	5020	7.17	20240530	6900	-22.03	20231121	5020	7.17	20240530	2.01	N	007370	500	60 억		127806	N	N	0	N	00	N
108	20240712	140227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-10	5	-0.19	61518630	11433	68.97	5390	5420	5350	7020	3780	5400	5380.80	1.06	0	227	5473	5436	5403	5366	5333	5435	5365	60	1620	500	3880	10	1	12016877	648	5.12	0.68	12	0.10	1053.00	7924.00	6900	20231121	-21.88	5020	20240530	7.37	6430	-16.17	20240103	5020	7.37	20240530	6900	-21.88	20231121	5020	7.37	20240530	2.01	N	007370	500	60 억		127806	N	N	0	N	00	N
109	20240712	130226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-20	5	-0.37	57709030	10725	64.70	5390	5420	5350	7020	3780	5400	5380.80	1.06	0	293	5473	5436	5403	5366	5333	5435	5365	60	1620	500	3880	10	1	12016877	647	5.11	0.68	12	0.09	1053.00	7924.00	6900	20231121	-22.03	5020	20240530	7.17	6430	-16.33	20240103	5020	7.17	20240530	6900	-22.03	20231121	5020	7.17	20240530	2.01	N	007370	500	60 억		127806	N	N	0	N	00	N
110	20240712	120226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	0	3	0.00	43776210	8138	49.09	5390	5420	5350	7020	3780	5400	5379.23	1.06	0	394	5473	5436	5403	5366	5333	5435	5365	60	1620	500	3880	10	1	12016877	649	5.13	0.68	12	0.07	1053.00	7924.00	6900	20231121	-21.74	5020	20240530	7.57	6430	-16.02	20240103	5020	7.57	20240530	6900	-21.74	20231121	5020	7.57	20240530	2.01	N	007370	500	60 억		127806	N	N	0	N	00	N
111	20240712	110224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	10	2	0.19	41780590	7768	46.86	5390	5420	5350	7020	3780	5400	5378.55	1.06	0	500	5473	5436	5403	5366	5333	5435	5365	60	1620	500	3880	10	1	12016877	650	5.14	0.68	12	0.06	1053.00	7924.00	6900	20231121	-21.59	5020	20240530	7.77	6430	-15.86	20240103	5020	7.77	20240530	6900	-21.59	20231121	5020	7.77	20240530	2.01	N	007370	500	60 억		127806	N	N	0	N	00	N
112	20240712	100226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	10	2	0.19	31579170	5880	35.47	5390	5410	5350	7020	3780	5400	5370.61	1.06	0	-11	5473	5436	5403	5366	5333	5435	5365	60	1620	500	3880	10	1	12016877	650	5.14	0.68	12	0.05	1053.00	7924.00	6900	20231121	-21.59	5020	20240530	7.77	6430	-15.86	20240103	5020	7.77	20240530	6900	-21.59	20231121	5020	7.77	20240530	2.01	N	007370	500	60 억		127806	N	N	0	N	00	N
113	20240712	090225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-10	5	-0.19	37730	7	0.04	5390	5390	5390	7020	3780	5400	5390.00	1.06	0	-7	5473	5436	5403	5366	5333	5435	5365	60	1620	500	3880	10	1	12016877	648	5.12	0.68	12	0.00	1053.00	7924.00	6900	20231121	-21.88	5020	20240530	7.37	6430	-16.17	20240103	5020	7.37	20240530	6900	-21.88	20231121	5020	7.37	20240530	2.01	N	007370	500	60 억		127806	N	N	0	N	00	N
114	20240711	160223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	10	2	0.19	89585660	16577	190.52	5400	5440	5370	7000	3780	5390	5404.21	1.08	0	-1517	5450	5420	5370	5340	5290	5435	5355	60	1610	500	3880	10	1	12016877	649	5.13	0.68	12	0.14	1053.00	7924.00	6900	20231121	-21.74	5020	20240530	7.57	6430	-16.02	20240103	5020	7.57	20240530	6900	-21.74	20231121	5020	7.57	20240530	2.01	N	007370	500	60 억		129308	N	N	0	N	00	N
115	20240711	150227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	0	3	0.00	78614930	14543	167.14	5400	5440	5370	7000	3780	5390	5405.69	1.08	0	-1290	5450	5420	5370	5340	5290	5435	5355	60	1610	500	3880	10	1	12016877	648	5.12	0.68	12	0.12	1053.00	7924.00	6900	20231121	-21.88	5020	20240530	7.37	6430	-16.17	20240103	5020	7.37	20240530	6900	-21.88	20231121	5020	7.37	20240530	2.01	N	007370	500	60 억		129308	N	N	0	N	00	N
116	20240711	140225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-10	5	-0.19	66635030	12319	141.58	5400	5440	5370	7000	3780	5390	5409.13	1.08	0	-980	5450	5420	5370	5340	5290	5435	5355	60	1610	500	3880	10	1	12016877	647	5.11	0.68	12	0.10	1053.00	7924.00	6900	20231121	-22.03	5020	20240530	7.17	6430	-16.33	20240103	5020	7.17	20240530	6900	-22.03	20231121	5020	7.17	20240530	2.01	N	007370	500	60 억		129308	N	N	0	N	00	N
117	20240711	130225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-10	5	-0.19	62476310	11545	132.69	5400	5440	5380	7000	3780	5390	5411.55	1.08	0	-979	5450	5420	5370	5340	5290	5435	5355	60	1610	500	3880	10	1	12016877	647	5.11	0.68	12	0.10	1053.00	7924.00	6900	20231121	-22.03	5020	20240530	7.17	6430	-16.33	20240103	5020	7.17	20240530	6900	-22.03	20231121	5020	7.17	20240530	2.01	N	007370	500	60 억		129308	N	N	0	N	00	N
118	20240711	120225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	0	3	0.00	58235140	10757	123.63	5400	5440	5380	7000	3780	5390	5413.70	1.08	0	-449	5450	5420	5370	5340	5290	5435	5355	60	1610	500	3880	10	1	12016877	648	5.12	0.68	12	0.09	1053.00	7924.00	6900	20231121	-21.88	5020	20240530	7.37	6430	-16.17	20240103	5020	7.37	20240530	6900	-21.88	20231121	5020	7.37	20240530	2.01	N	007370	500	60 억		129308	N	N	0	N	00	N
119	20240711	110224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	0	3	0.00	55685670	10284	118.19	5400	5440	5380	7000	3780	5390	5414.79	1.08	0	-449	5450	5420	5370	5340	5290	5435	5355	60	1610	500	3880	10	1	12016877	648	5.12	0.68	12	0.09	1053.00	7924.00	6900	20231121	-21.88	5020	20240530	7.37	6430	-16.17	20240103	5020	7.37	20240530	6900	-21.88	20231121	5020	7.37	20240530	2.01	N	007370	500	60 억		129308	N	N	0	N	00	N
120	20240711	100224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	20	2	0.37	42289720	7796	89.60	5400	5440	5390	7000	3780	5390	5424.54	1.08	0	685	5450	5420	5370	5340	5290	5435	5355	60	1610	500	3880	10	1	12016877	650	5.14	0.68	12	0.06	1053.00	7924.00	6900	20231121	-21.59	5020	20240530	7.77	6430	-15.86	20240103	5020	7.77	20240530	6900	-21.59	20231121	5020	7.77	20240530	2.01	N	007370	500	60 억		129308	N	N	0	N	00	N
121	20240711	090224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	20	2	0.37	4148870	768	8.83	5400	5410	5400	7000	3780	5390	5402.17	1.08	0	89	5450	5420	5370	5340	5290	5435	5355	60	1610	500	3880	10	1	12016877	650	5.14	0.68	12	0.01	1053.00	7924.00	6900	20231121	-21.59	5020	20240530	7.77	6430	-15.86	20240103	5020	7.77	20240530	6900	-21.59	20231121	5020	7.77	20240530	2.01	N	007370	500	60 억		129308	N	N	0	N	00	N
122	20240710	160224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	70	2	1.32	46693950	8701	125.59	5320	5400	5320	6910	3730	5320	5366.50	1.06	0	1689	5386	5352	5306	5272	5226	5370	5290	60	1590	500	3830	10	1	12016877	648	5.12	0.68	12	0.07	1053.00	7924.00	6900	20231121	-21.88	5020	20240530	7.37	6430	-16.17	20240103	5020	7.37	20240530	6900	-21.88	20231121	5020	7.37	20240530	2.02	N	007370	500	60 억		127617	N	N	0	N	00	N
123	20240710	150225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	80	2	1.50	43159620	8045	116.12	5320	5400	5320	6910	3730	5320	5364.78	1.06	0	1578	5386	5352	5306	5272	5226	5370	5290	60	1590	500	3830	10	1	12016877	649	5.13	0.68	12	0.07	1053.00	7924.00	6900	20231121	-21.74	5020	20240530	7.57	6430	-16.02	20240103	5020	7.57	20240530	6900	-21.74	20231121	5020	7.57	20240530	2.02	N	007370	500	60 억		127617	N	N	0	N	00	N
124	20240710	140224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	60	2	1.13	33448510	6241	90.08	5320	5400	5320	6910	3730	5320	5359.48	1.06	0	1487	5386	5352	5306	5272	5226	5370	5290	60	1590	500	3830	10	1	12016877	647	5.11	0.68	12	0.05	1053.00	7924.00	6900	20231121	-22.03	5020	20240530	7.17	6430	-16.33	20240103	5020	7.17	20240530	6900	-22.03	20231121	5020	7.17	20240530	2.02	N	007370	500	60 억		127617	N	N	0	N	00	N
125	20240710	130224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	50	2	0.94	29218360	5455	78.74	5320	5400	5320	6910	3730	5320	5356.25	1.06	0	1401	5386	5352	5306	5272	5226	5370	5290	60	1590	500	3830	10	1	12016877	645	5.10	0.68	12	0.05	1053.00	7924.00	6900	20231121	-22.17	5020	20240530	6.97	6430	-16.49	20240103	5020	6.97	20240530	6900	-22.17	20231121	5020	6.97	20240530	2.02	N	007370	500	60 억		127617	N	N	0	N	00	N
126	20240710	120223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	80	2	1.50	27091750	5059	73.02	5320	5400	5320	6910	3730	5320	5355.16	1.06	0	1401	5386	5352	5306	5272	5226	5370	5290	60	1590	500	3830	10	1	12016877	649	5.13	0.68	12	0.04	1053.00	7924.00	6900	20231121	-21.74	5020	20240530	7.57	6430	-16.02	20240103	5020	7.57	20240530	6900	-21.74	20231121	5020	7.57	20240530	2.02	N	007370	500	60 억		127617	N	N	0	N	00	N
127	20240710	110226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	30	2	0.56	8892020	1665	24.03	5320	5370	5320	6910	3730	5320	5340.55	1.06	0	326	5386	5352	5306	5272	5226	5370	5290	60	1590	500	3830	10	1	12016877	643	5.08	0.68	12	0.01	1053.00	7924.00	6900	20231121	-22.46	5020	20240530	6.57	6430	-16.80	20240103	5020	6.57	20240530	6900	-22.46	20231121	5020	6.57	20240530	2.02	N	007370	500	60 억		127617	N	N	0	N	00	N
128	20240710	100224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	30	2	0.56	5916080	1108	15.99	5320	5360	5320	6910	3730	5320	5339.42	1.06	0	245	5386	5352	5306	5272	5226	5370	5290	60	1590	500	3830	10	1	12016877	643	5.08	0.68	12	0.01	1053.00	7924.00	6900	20231121	-22.46	5020	20240530	6.57	6430	-16.80	20240103	5020	6.57	20240530	6900	-22.46	20231121	5020	6.57	20240530	2.02	N	007370	500	60 억		127617	N	N	0	N	00	N
129	20240710	090224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	0	3	0.00	143640	27	0.39	5320	5320	5320	6910	3730	5320	5320.00	1.06	0	-1	5386	5352	5306	5272	5226	5370	5290	60	1590	500	3830	10	1	12016877	639	5.05	0.67	12	0.00	1053.00	7924.00	6900	20231121	-22.90	5020	20240530	5.98	6430	-17.26	20240103	5020	5.98	20240530	6900	-22.90	20231121	5020	5.98	20240530	2.02	N	007370	500	60 억		127617	N	N	0	N	00	N
130	20240709	160224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	70	2	1.33	36748580	6917	34.66	5290	5340	5260	6820	3680	5250	5312.79	1.05	0	944	5423	5336	5293	5206	5163	5315	5185	60	1570	500	3780	10	1	12016877	639	5.05	0.67	12	0.06	1053.00	7924.00	6900	20231121	-22.90	5020	20240530	5.98	6430	-17.26	20240103	5020	5.98	20240530	6900	-22.90	20231121	5020	5.98	20240530	2.03	N	007370	500	60 억		126672	N	N	0	N	00	N
131	20240709	150224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	60	2	1.14	28098350	5291	26.52	5290	5340	5260	6820	3680	5250	5310.59	1.05	0	365	5423	5336	5293	5206	5163	5315	5185	60	1570	500	3780	10	1	12016877	638	5.04	0.67	12	0.04	1053.00	7924.00	6900	20231121	-23.04	5020	20240530	5.78	6430	-17.42	20240103	5020	5.78	20240530	6900	-23.04	20231121	5020	5.78	20240530	2.03	N	007370	500	60 억		126672	N	N	0	N	00	N
132	20240709	140224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	60	2	1.14	23338370	4395	22.03	5290	5340	5260	6820	3680	5250	5310.21	1.05	0	411	5423	5336	5293	5206	5163	5315	5185	60	1570	500	3780	10	1	12016877	638	5.04	0.67	12	0.04	1053.00	7924.00	6900	20231121	-23.04	5020	20240530	5.78	6430	-17.42	20240103	5020	5.78	20240530	6900	-23.04	20231121	5020	5.78	20240530	2.03	N	007370	500	60 억		126672	N	N	0	N	00	N
133	20240709	130224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	70	2	1.33	23029860	4337	21.73	5290	5340	5260	6820	3680	5250	5310.09	1.05	0	411	5423	5336	5293	5206	5163	5315	5185	60	1570	500	3780	10	1	12016877	639	5.05	0.67	12	0.04	1053.00	7924.00	6900	20231121	-22.90	5020	20240530	5.98	6430	-17.26	20240103	5020	5.98	20240530	6900	-22.90	20231121	5020	5.98	20240530	2.03	N	007370	500	60 억		126672	N	N	0	N	00	N
134	20240709	120225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	80	2	1.52	22859550	4305	21.57	5290	5340	5260	6820	3680	5250	5310.00	1.05	0	426	5423	5336	5293	5206	5163	5315	5185	60	1570	500	3780	10	1	12016877	640	5.06	0.67	12	0.04	1053.00	7924.00	6900	20231121	-22.75	5020	20240530	6.18	6430	-17.11	20240103	5020	6.18	20240530	6900	-22.75	20231121	5020	6.18	20240530	2.03	N	007370	500	60 억		126672	N	N	0	N	00	N
135	20240709	110225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	80	2	1.52	20013330	3771	18.90	5290	5340	5260	6820	3680	5250	5307.17	1.05	0	426	5423	5336	5293	5206	5163	5315	5185	60	1570	500	3780	10	1	12016877	640	5.06	0.67	12	0.03	1053.00	7924.00	6900	20231121	-22.75	5020	20240530	6.18	6430	-17.11	20240103	5020	6.18	20240530	6900	-22.75	20231121	5020	6.18	20240530	2.03	N	007370	500	60 억		126672	N	N	0	N	00	N
136	20240709	100224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	70	2	1.33	12394280	2341	11.73	5290	5340	5260	6820	3680	5250	5294.44	1.05	0	450	5423	5336	5293	5206	5163	5315	5185	60	1570	500	3780	10	1	12016877	639	5.05	0.67	12	0.02	1053.00	7924.00	6900	20231121	-22.90	5020	20240530	5.98	6430	-17.26	20240103	5020	5.98	20240530	6900	-22.90	20231121	5020	5.98	20240530	2.03	N	007370	500	60 억		126672	N	N	0	N	00	N
137	20240709	090224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	40	2	0.76	1866120	354	1.77	5290	5290	5260	6820	3680	5250	5271.53	1.05	0	-24	5423	5336	5293	5206	5163	5315	5185	60	1570	500	3780	10	1	12016877	636	5.02	0.67	12	0.00	1053.00	7924.00	6900	20231121	-23.33	5020	20240530	5.38	6430	-17.73	20240103	5020	5.38	20240530	6900	-23.33	20231121	5020	5.38	20240530	2.03	N	007370	500	60 억		126672	N	N	0	N	00	N
138	20240708	160223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-80	5	-1.50	105419790	19894	152.90	5350	5380	5250	6920	3740	5330	5300.63	1.03	0	3224	5396	5362	5316	5282	5236	5380	5300	60	1590	500	3830	10	1	12016877	631	4.99	0.66	12	0.17	1053.00	7924.00	6900	20231121	-23.91	5020	20240530	4.58	6430	-18.35	20240103	5020	4.58	20240530	6900	-23.91	20231121	5020	4.58	20240530	2.06	N	007370	500	60 억		123464	N	N	0	N	00	N
139	20240708	150224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-60	5	-1.13	79034520	14877	114.34	5350	5380	5270	6920	3740	5330	5312.53	1.03	0	2674	5396	5362	5316	5282	5236	5380	5300	60	1590	500	3830	10	1	12016877	633	5.00	0.67	12	0.12	1053.00	7924.00	6900	20231121	-23.62	5020	20240530	4.98	6430	-18.04	20240103	5020	4.98	20240530	6900	-23.62	20231121	5020	4.98	20240530	2.06	N	007370	500	60 억		123464	N	N	0	N	00	N
140	20240708	140224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-10	5	-0.19	45356110	8505	65.37	5350	5380	5300	6920	3740	5330	5332.88	1.03	0	1848	5396	5362	5316	5282	5236	5380	5300	60	1590	500	3830	10	1	12016877	639	5.05	0.67	12	0.07	1053.00	7924.00	6900	20231121	-22.90	5020	20240530	5.98	6430	-17.26	20240103	5020	5.98	20240530	6900	-22.90	20231121	5020	5.98	20240530	2.06	N	007370	500	60 억		123464	N	N	0	N	00	N
141	20240708	130223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-10	5	-0.19	29671490	5559	42.73	5350	5380	5320	6920	3740	5330	5337.56	1.03	0	1359	5396	5362	5316	5282	5236	5380	5300	60	1590	500	3830	10	1	12016877	639	5.05	0.67	12	0.05	1053.00	7924.00	6900	20231121	-22.90	5020	20240530	5.98	6430	-17.26	20240103	5020	5.98	20240530	6900	-22.90	20231121	5020	5.98	20240530	2.06	N	007370	500	60 억		123464	N	N	0	N	00	N
142	20240708	120224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	0	3	0.00	26821380	5024	38.61	5350	5380	5320	6920	3740	5330	5338.65	1.03	0	1363	5396	5362	5316	5282	5236	5380	5300	60	1590	500	3830	10	1	12016877	640	5.06	0.67	12	0.04	1053.00	7924.00	6900	20231121	-22.75	5020	20240530	6.18	6430	-17.11	20240103	5020	6.18	20240530	6900	-22.75	20231121	5020	6.18	20240530	2.06	N	007370	500	60 억		123464	N	N	0	N	00	N
143	20240708	110222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	10	2	0.19	21177410	3964	30.47	5350	5380	5320	6920	3740	5330	5342.43	1.03	0	1308	5396	5362	5316	5282	5236	5380	5300	60	1590	500	3830	10	1	12016877	642	5.07	0.67	12	0.03	1053.00	7924.00	6900	20231121	-22.61	5020	20240530	6.37	6430	-16.95	20240103	5020	6.37	20240530	6900	-22.61	20231121	5020	6.37	20240530	2.06	N	007370	500	60 억		123464	N	N	0	N	00	N
144	20240708	100223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	0	3	0.00	9562590	1795	13.80	5350	5350	5320	6920	3740	5330	5327.35	1.03	0	562	5396	5362	5316	5282	5236	5380	5300	60	1590	500	3830	10	1	12016877	640	5.06	0.67	12	0.01	1053.00	7924.00	6900	20231121	-22.75	5020	20240530	6.18	6430	-17.11	20240103	5020	6.18	20240530	6900	-22.75	20231121	5020	6.18	20240530	2.06	N	007370	500	60 억		123464	N	N	0	N	00	N
145	20240708	090223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	0	3	0.00	570750	107	0.82	5350	5350	5330	6920	3740	5330	5334.11	1.03	0	-4	5396	5362	5316	5282	5236	5380	5300	60	1590	500	3830	10	1	12016877	640	5.06	0.67	12	0.00	1053.00	7924.00	6900	20231121	-22.75	5020	20240530	6.18	6430	-17.11	20240103	5020	6.18	20240530	6900	-22.75	20231121	5020	6.18	20240530	2.06	N	007370	500	60 억		123464	N	N	0	N	00	N
146	20240705	160222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	60	2	1.14	68702490	12917	43.11	5270	5350	5270	6850	3690	5270	5318.77	1.01	0	2588	5430	5350	5300	5220	5170	5325	5195	60	1580	500	3790	10	1	12016877	640	5.06	0.67	12	0.11	1053.00	7924.00	6900	20231121	-22.75	5020	20240530	6.18	6430	-17.11	20240103	5020	6.18	20240530	6900	-22.75	20231121	5020	6.18	20240530	2.09	N	007370	500	60 억		120870	N	N	0	N	00	N
147	20240705	150223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	30	2	0.57	67978620	12781	42.66	5270	5350	5270	6850	3690	5270	5318.72	1.01	0	2593	5430	5350	5300	5220	5170	5325	5195	60	1580	500	3790	10	1	12016877	637	5.03	0.67	12	0.11	1053.00	7924.00	6900	20231121	-23.19	5020	20240530	5.58	6430	-17.57	20240103	5020	5.58	20240530	6900	-23.19	20231121	5020	5.58	20240530	2.09	N	007370	500	60 억		120870	N	N	0	N	00	N
148	20240705	140223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	50	2	0.95	58043380	10913	36.42	5270	5350	5270	6850	3690	5270	5318.74	1.01	0	1849	5430	5350	5300	5220	5170	5325	5195	60	1580	500	3790	10	1	12016877	639	5.05	0.67	12	0.09	1053.00	7924.00	6900	20231121	-22.90	5020	20240530	5.98	6430	-17.26	20240103	5020	5.98	20240530	6900	-22.90	20231121	5020	5.98	20240530	2.09	N	007370	500	60 억		120870	N	N	0	N	00	N
149	20240705	130222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	60	2	1.14	52806530	9930	33.14	5270	5350	5270	6850	3690	5270	5317.88	1.01	0	875	5430	5350	5300	5220	5170	5325	5195	60	1580	500	3790	10	1	12016877	640	5.06	0.67	12	0.08	1053.00	7924.00	6900	20231121	-22.75	5020	20240530	6.18	6430	-17.11	20240103	5020	6.18	20240530	6900	-22.75	20231121	5020	6.18	20240530	2.09	N	007370	500	60 억		120870	N	N	0	N	00	N
150	20240705	120223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	70	2	1.33	41687640	7836	26.15	5270	5350	5270	6850	3690	5270	5320.02	1.01	0	515	5430	5350	5300	5220	5170	5325	5195	60	1580	500	3790	10	1	12016877	642	5.07	0.67	12	0.07	1053.00	7924.00	6900	20231121	-22.61	5020	20240530	6.37	6430	-16.95	20240103	5020	6.37	20240530	6900	-22.61	20231121	5020	6.37	20240530	2.09	N	007370	500	60 억		120870	N	N	0	N	00	N
151	20240705	110222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	60	2	1.14	31668040	5953	19.87	5270	5350	5270	6850	3690	5270	5319.68	1.01	0	13	5430	5350	5300	5220	5170	5325	5195	60	1580	500	3790	10	1	12016877	640	5.06	0.67	12	0.05	1053.00	7924.00	6900	20231121	-22.75	5020	20240530	6.18	6430	-17.11	20240103	5020	6.18	20240530	6900	-22.75	20231121	5020	6.18	20240530	2.09	N	007370	500	60 억		120870	N	N	0	N	00	N
152	20240705	100222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	60	2	1.14	12672270	2396	8.00	5270	5330	5270	6850	3690	5270	5288.93	1.01	0	-3	5430	5350	5300	5220	5170	5325	5195	60	1580	500	3790	10	1	12016877	640	5.06	0.67	12	0.02	1053.00	7924.00	6900	20231121	-22.75	5020	20240530	6.18	6430	-17.11	20240103	5020	6.18	20240530	6900	-22.75	20231121	5020	6.18	20240530	2.09	N	007370	500	60 억		120870	N	N	0	N	00	N
153	20240705	090223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	0	3	0.00	6034150	1145	3.82	5270	5270	5270	6850	3690	5270	5270.00	1.01	0	-4	5430	5350	5300	5220	5170	5325	5195	60	1580	500	3790	10	1	12016877	633	5.00	0.67	12	0.01	1053.00	7924.00	6900	20231121	-23.62	5020	20240530	4.98	6430	-18.04	20240103	5020	4.98	20240530	6900	-23.62	20231121	5020	4.98	20240530	2.09	N	007370	500	60 억		120870	N	N	0	N	00	N
154	20240704	160222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-90	5	-1.68	157720810	29763	52.61	5370	5380	5250	6960	3760	5360	5299.15	0.96	0	6024	5580	5470	5380	5270	5180	5425	5225	60	1600	500	3850	10	1	12016877	633	5.00	0.67	12	0.25	1053.00	7924.00	6900	20231121	-23.62	5020	20240530	4.98	6430	-18.04	20240103	5020	4.98	20240530	6900	-23.62	20231121	5020	4.98	20240530	2.09	N	007370	500	60 억		114828	N	N	0	N	00	N
155	20240704	150222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-60	5	-1.12	141892810	26763	47.30	5370	5380	5250	6960	3760	5360	5301.74	0.96	0	5545	5580	5470	5380	5270	5180	5425	5225	60	1600	500	3850	10	1	12016877	637	5.03	0.67	12	0.22	1053.00	7924.00	6900	20231121	-23.19	5020	20240530	5.58	6430	-17.57	20240103	5020	5.58	20240530	6900	-23.19	20231121	5020	5.58	20240530	2.09	N	007370	500	60 억		114828	N	N	0	N	00	N
156	20240704	140222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-90	5	-1.68	102268050	19233	33.99	5370	5380	5270	6960	3760	5360	5317.23	0.96	0	2319	5580	5470	5380	5270	5180	5425	5225	60	1600	500	3850	10	1	12016877	633	5.00	0.67	12	0.16	1053.00	7924.00	6900	20231121	-23.62	5020	20240530	4.98	6430	-18.04	20240103	5020	4.98	20240530	6900	-23.62	20231121	5020	4.98	20240530	2.09	N	007370	500	60 억		114828	N	N	0	N	00	N
157	20240704	130223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-10	5	-0.19	47086110	8823	15.59	5370	5380	5310	6960	3760	5360	5336.64	0.96	0	2100	5580	5470	5380	5270	5180	5425	5225	60	1600	500	3850	10	1	12016877	643	5.08	0.68	12	0.07	1053.00	7924.00	6900	20231121	-22.46	5020	20240530	6.57	6430	-16.80	20240103	5020	6.57	20240530	6900	-22.46	20231121	5020	6.57	20240530	2.09	N	007370	500	60 억		114828	N	N	0	N	00	N
158	20240704	120222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-20	5	-0.37	38686190	7249	12.81	5370	5380	5310	6960	3760	5360	5336.63	0.96	0	1985	5580	5470	5380	5270	5180	5425	5225	60	1600	500	3850	10	1	12016877	642	5.07	0.67	12	0.06	1053.00	7924.00	6900	20231121	-22.61	5020	20240530	6.37	6430	-16.95	20240103	5020	6.37	20240530	6900	-22.61	20231121	5020	6.37	20240530	2.09	N	007370	500	60 억		114828	N	N	0	N	00	N
159	20240704	110222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	0	3	0.00	15197800	2837	5.01	5370	5380	5340	6960	3760	5360	5356.95	0.96	0	429	5580	5470	5380	5270	5180	5425	5225	60	1600	500	3850	10	1	12016877	644	5.09	0.68	12	0.02	1053.00	7924.00	6900	20231121	-22.32	5020	20240530	6.77	6430	-16.64	20240103	5020	6.77	20240530	6900	-22.32	20231121	5020	6.77	20240530	2.09	N	007370	500	60 억		114828	N	N	0	N	00	N
160	20240704	100222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	20	2	0.37	11521780	2151	3.80	5370	5380	5340	6960	3760	5360	5356.41	0.96	0	429	5580	5470	5380	5270	5180	5425	5225	60	1600	500	3850	10	1	12016877	647	5.11	0.68	12	0.02	1053.00	7924.00	6900	20231121	-22.03	5020	20240530	7.17	6430	-16.33	20240103	5020	7.17	20240530	6900	-22.03	20231121	5020	7.17	20240530	2.09	N	007370	500	60 억		114828	N	N	0	N	00	N
161	20240704	090222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	0	3	0.00	5184550	967	1.71	5370	5370	5360	6960	3760	5360	5361.54	0.96	0	-16	5580	5470	5380	5270	5180	5425	5225	60	1600	500	3850	10	1	12016877	644	5.09	0.68	12	0.01	1053.00	7924.00	6900	20231121	-22.32	5020	20240530	6.77	6430	-16.64	20240103	5020	6.77	20240530	6900	-22.32	20231121	5020	6.77	20240530	2.09	N	007370	500	60 억		114828	N	N	0	N	00	N
162	20240703	160221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-70	5	-1.29	302564790	56566	340.21	5430	5490	5290	7050	3810	5430	5348.88	0.86	0	11290	5596	5512	5466	5382	5336	5490	5360	60	1620	500	3900	10	1	12016877	644	5.09	0.68	12	0.47	1053.00	7924.00	6900	20231121	-22.32	5020	20240530	6.77	6430	-16.64	20240103	5020	6.77	20240530	6900	-22.32	20231121	5020	6.77	20240530	2.08	N	007370	500	60 억		103495	N	N	0	N	00	N
163	20240703	150222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-50	5	-0.92	255491900	47726	287.04	5430	5490	5290	7050	3810	5430	5353.30	0.86	0	10070	5596	5512	5466	5382	5336	5490	5360	60	1620	500	3900	10	1	12016877	647	5.11	0.68	12	0.40	1053.00	7924.00	6900	20231121	-22.03	5020	20240530	7.17	6430	-16.33	20240103	5020	7.17	20240530	6900	-22.03	20231121	5020	7.17	20240530	2.08	N	007370	500	60 억		103495	N	N	0	N	00	N
164	20240703	140221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-60	5	-1.10	203117230	37904	227.97	5430	5490	5290	7050	3810	5430	5358.72	0.86	0	3701	5596	5512	5466	5382	5336	5490	5360	60	1620	500	3900	10	1	12016877	645	5.10	0.68	12	0.32	1053.00	7924.00	6900	20231121	-22.17	5020	20240530	6.97	6430	-16.49	20240103	5020	6.97	20240530	6900	-22.17	20231121	5020	6.97	20240530	2.08	N	007370	500	60 억		103495	N	N	0	N	00	N
165	20240703	130222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-80	5	-1.47	179945030	33563	201.86	5430	5490	5290	7050	3810	5430	5361.40	0.86	0	1967	5596	5512	5466	5382	5336	5490	5360	60	1620	500	3900	10	1	12016877	643	5.08	0.68	12	0.28	1053.00	7924.00	6900	20231121	-22.46	5020	20240530	6.57	6430	-16.80	20240103	5020	6.57	20240530	6900	-22.46	20231121	5020	6.57	20240530	2.08	N	007370	500	60 억		103495	N	N	0	N	00	N
166	20240703	120221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-70	5	-1.29	167474980	31229	187.82	5430	5490	5290	7050	3810	5430	5362.79	0.86	0	1967	5596	5512	5466	5382	5336	5490	5360	60	1620	500	3900	10	1	12016877	644	5.09	0.68	12	0.26	1053.00	7924.00	6900	20231121	-22.32	5020	20240530	6.77	6430	-16.64	20240103	5020	6.77	20240530	6900	-22.32	20231121	5020	6.77	20240530	2.08	N	007370	500	60 억		103495	N	N	0	N	00	N
167	20240703	110222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-70	5	-1.29	163060980	30402	182.85	5430	5490	5290	7050	3810	5430	5363.49	0.86	0	1967	5596	5512	5466	5382	5336	5490	5360	60	1620	500	3900	10	1	12016877	644	5.09	0.68	12	0.25	1053.00	7924.00	6900	20231121	-22.32	5020	20240530	6.77	6430	-16.64	20240103	5020	6.77	20240530	6900	-22.32	20231121	5020	6.77	20240530	2.08	N	007370	500	60 억		103495	N	N	0	N	00	N
168	20240703	100222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	0	3	0.00	35188520	6453	38.81	5430	5490	5410	7050	3810	5430	5453.06	0.86	0	-2067	5596	5512	5466	5382	5336	5490	5360	60	1620	500	3900	10	1	12016877	653	5.16	0.69	12	0.05	1053.00	7924.00	6900	20231121	-21.30	5020	20240530	8.17	6430	-15.55	20240103	5020	8.17	20240530	6900	-21.30	20231121	5020	8.17	20240530	2.08	N	007370	500	60 억		103495	N	N	0	N	00	N
169	20240703	090222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	30	2	0.55	499860	92	0.55	5430	5460	5430	7050	3810	5430	5433.41	0.86	0	0	5596	5512	5466	5382	5336	5490	5360	60	1620	500	3900	10	1	12016877	656	5.19	0.69	12	0.00	1053.00	7924.00	6900	20231121	-20.87	5020	20240530	8.76	6430	-15.09	20240103	5020	8.76	20240530	6900	-20.87	20231121	5020	8.76	20240530	2.08	N	007370	500	60 억		103495	N	N	0	N	00	N
170	20240702	160221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-80	5	-1.45	90805590	16624	91.95	5510	5550	5420	7160	3860	5510	5462.32	0.84	0	2040	5610	5560	5510	5460	5410	5585	5485	60	1650	500	3960	10	1	12016877	653	5.16	0.69	12	0.14	1053.00	7924.00	6900	20231121	-21.30	5020	20240530	8.17	6430	-15.55	20240103	5020	8.17	20240530	6900	-21.30	20231121	5020	8.17	20240530	2.07	N	007370	500	60 억		101390	N	N	0	N	00	N
171	20240702	150221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-50	5	-0.91	67893750	12409	68.63	5510	5550	5420	7160	3860	5510	5471.33	0.84	0	1759	5610	5560	5510	5460	5410	5585	5485	60	1650	500	3960	10	1	12016877	656	5.19	0.69	12	0.10	1053.00	7924.00	6900	20231121	-20.87	5020	20240530	8.76	6430	-15.09	20240103	5020	8.76	20240530	6900	-20.87	20231121	5020	8.76	20240530	2.07	N	007370	500	60 억		101390	N	N	0	N	00	N
172	20240702	140221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-50	5	-0.91	60303860	11016	60.93	5510	5550	5420	7160	3860	5510	5474.21	0.84	0	1758	5610	5560	5510	5460	5410	5585	5485	60	1650	500	3960	10	1	12016877	656	5.19	0.69	12	0.09	1053.00	7924.00	6900	20231121	-20.87	5020	20240530	8.76	6430	-15.09	20240103	5020	8.76	20240530	6900	-20.87	20231121	5020	8.76	20240530	2.07	N	007370	500	60 억		101390	N	N	0	N	00	N
173	20240702	130221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-40	5	-0.73	53372560	9743	53.89	5510	5550	5420	7160	3860	5510	5478.04	0.84	0	1730	5610	5560	5510	5460	5410	5585	5485	60	1650	500	3960	10	1	12016877	657	5.19	0.69	12	0.08	1053.00	7924.00	6900	20231121	-20.72	5020	20240530	8.96	6430	-14.93	20240103	5020	8.96	20240530	6900	-20.72	20231121	5020	8.96	20240530	2.07	N	007370	500	60 억		101390	N	N	0	N	00	N
174	20240702	120222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	0	3	0.00	41479450	7565	41.84	5510	5550	5420	7160	3860	5510	5483.07	0.84	0	1885	5610	5560	5510	5460	5410	5585	5485	60	1650	500	3960	10	1	12016877	662	5.23	0.70	12	0.06	1053.00	7924.00	6900	20231121	-20.14	5020	20240530	9.76	6430	-14.31	20240103	5020	9.76	20240530	6900	-20.14	20231121	5020	9.76	20240530	2.07	N	007370	500	60 억		101390	N	N	0	N	00	N
175	20240702	110221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-20	5	-0.36	19106590	3484	19.27	5510	5550	5420	7160	3860	5510	5484.10	0.84	0	-523	5610	5560	5510	5460	5410	5585	5485	60	1650	500	3960	10	1	12016877	660	5.21	0.69	12	0.03	1053.00	7924.00	6900	20231121	-20.43	5020	20240530	9.36	6430	-14.62	20240103	5020	9.36	20240530	6900	-20.43	20231121	5020	9.36	20240530	2.07	N	007370	500	60 억		101390	N	N	0	N	00	N
176	20240702	100221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-10	5	-0.18	11562360	2102	11.63	5510	5550	5470	7160	3860	5510	5500.65	0.84	0	-389	5610	5560	5510	5460	5410	5585	5485	60	1650	500	3960	10	1	12016877	661	5.22	0.69	12	0.02	1053.00	7924.00	6900	20231121	-20.29	5020	20240530	9.56	6430	-14.46	20240103	5020	9.56	20240530	6900	-20.29	20231121	5020	9.56	20240530	2.07	N	007370	500	60 억		101390	N	N	0	N	00	N
177	20240702	090222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	20	2	0.36	452690	82	0.45	5510	5530	5510	7160	3860	5510	5520.61	0.84	0	-3	5610	5560	5510	5460	5410	5585	5485	60	1650	500	3960	10	1	12016877	665	5.25	0.70	12	0.00	1053.00	7924.00	6900	20231121	-19.86	5020	20240530	10.16	6430	-14.00	20240103	5020	10.16	20240530	6900	-19.86	20231121	5020	10.16	20240530	2.07	N	007370	500	60 억		101390	N	N	0	N	00	N
178	20240701	160221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-10	5	-0.18	98466920	17780	138.38	5500	5560	5460	7170	3870	5520	5538.20	0.86	0	-2362	5580	5550	5500	5470	5420	5565	5485	60	1650	500	3970	10	1	12016877	662	5.23	0.70	12	0.15	1053.00	7924.00	6900	20231121	-20.14	5020	20240530	9.76	6430	-14.31	20240103	5020	9.76	20240530	6900	-20.14	20231121	5020	9.76	20240530	2.08	N	007370	500	60 억		103752	N	N	0	N	00	N
179	20240701	150221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	20	2	0.36	90932490	16415	127.75	5500	5560	5460	7170	3870	5520	5539.74	0.86	0	-2381	5580	5550	5500	5470	5420	5565	5485	60	1650	500	3970	10	1	12016877	666	5.26	0.70	12	0.14	1053.00	7924.00	6900	20231121	-19.71	5020	20240530	10.36	6430	-13.84	20240103	5020	10.36	20240530	6900	-19.71	20231121	5020	10.36	20240530	2.08	N	007370	500	60 억		103752	N	N	0	N	00	N
180	20240701	140220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	40	2	0.72	58641960	10592	82.43	5500	5560	5460	7170	3870	5520	5536.63	0.86	0	-2382	5580	5550	5500	5470	5420	5565	5485	60	1650	500	3970	10	1	12016877	668	5.28	0.70	12	0.09	1053.00	7924.00	6900	20231121	-19.42	5020	20240530	10.76	6430	-13.53	20240103	5020	10.76	20240530	6900	-19.42	20231121	5020	10.76	20240530	2.08	N	007370	500	60 억		103752	N	N	0	N	00	N
181	20240701	130221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	30	2	0.54	47501810	8586	66.82	5500	5560	5460	7170	3870	5520	5532.65	0.86	0	-2382	5580	5550	5500	5470	5420	5565	5485	60	1650	500	3970	10	1	12016877	667	5.27	0.70	12	0.07	1053.00	7924.00	6900	20231121	-19.57	5020	20240530	10.56	6430	-13.69	20240103	5020	10.56	20240530	6900	-19.57	20231121	5020	10.56	20240530	2.08	N	007370	500	60 억		103752	N	N	0	N	00	N
182	20240701	120222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	40	2	0.72	38714160	7004	54.51	5500	5560	5460	7170	3870	5520	5527.57	0.86	0	-2382	5580	5550	5500	5470	5420	5565	5485	60	1650	500	3970	10	1	12016877	668	5.28	0.70	12	0.06	1053.00	7924.00	6900	20231121	-19.42	5020	20240530	10.76	6430	-13.53	20240103	5020	10.76	20240530	6900	-19.42	20231121	5020	10.76	20240530	2.08	N	007370	500	60 억		103752	N	N	0	N	00	N
183	20240701	110221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	30	2	0.54	31873620	5771	44.91	5500	5560	5460	7170	3870	5520	5523.13	0.86	0	-1494	5580	5550	5500	5470	5420	5565	5485	60	1650	500	3970	10	1	12016877	667	5.27	0.70	12	0.05	1053.00	7924.00	6900	20231121	-19.57	5020	20240530	10.56	6430	-13.69	20240103	5020	10.56	20240530	6900	-19.57	20231121	5020	10.56	20240530	2.08	N	007370	500	60 억		103752	N	N	0	N	00	N
184	20240701	100221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	30	2	0.54	24198150	4387	34.14	5500	5560	5460	7170	3870	5520	5515.76	0.86	0	-929	5580	5550	5500	5470	5420	5565	5485	60	1650	500	3970	10	1	12016877	667	5.27	0.70	12	0.04	1053.00	7924.00	6900	20231121	-19.57	5020	20240530	10.56	6430	-13.69	20240103	5020	10.56	20240530	6900	-19.57	20231121	5020	10.56	20240530	2.08	N	007370	500	60 억		103752	N	N	0	N	00	N
185	20240701	090221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-20	5	-0.36	1960440	356	2.77	5500	5500	5500	7170	3870	5520	5500.00	0.86	0	-34	5580	5550	5500	5470	5420	5565	5485	60	1650	500	3970	10	1	12016877	661	5.22	0.69	12	0.00	1053.00	7924.00	6900	20231121	-20.29	5020	20240530	9.56	6430	-14.46	20240103	5020	9.56	20240530	6900	-20.29	20231121	5020	9.56	20240530	2.08	N	007370	500	60 억		103752	N	N	0	N	00	N