KissMeData/061250/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	160608	57	100.00	KOSDAQ		제약	N	N	N	N		N	1959	38	2	1.98	38755038041	19170442	83.15	2095	2120	1940	2495	1345	1921	2021.63	0.62	0	-20769	2173	2047	1979	1853	1785	2013	1819	392	574	500	1420	1	1	76877652	1506	33.78	0.73	12	24.94	58.00	2697.00	2410	20230831	-18.71	1400	20240705	39.93	2265	-13.51	20240103	1400	39.93	20240705	2410	-18.71	20230831	1400	39.93	20240705	4.47	N	061250	500	391 억		476081	N	N	0	N	00	N
3	20240731	150613	57	100.00	KOSDAQ		제약	N	N	N	N		N	1955	34	2	1.77	37834191588	18699424	81.10	2095	2120	1940	2495	1345	1921	2023.29	0.62	0	-12328	2173	2047	1979	1853	1785	2013	1819	392	574	500	1420	1	1	76877652	1503	33.71	0.72	12	24.32	58.00	2697.00	2410	20230831	-18.88	1400	20240705	39.64	2265	-13.69	20240103	1400	39.64	20240705	2410	-18.88	20230831	1400	39.64	20240705	4.47	N	061250	500	391 억		476081	N	N	0	N	00	N
4	20240731	140615	57	100.00	KOSDAQ		제약	N	N	N	N		N	1967	46	2	2.39	35317243331	17411080	75.51	2095	2120	1963	2495	1345	1921	2028.44	0.62	0	-55299	2173	2047	1979	1853	1785	2013	1819	392	574	500	1420	1	1	76877652	1512	33.91	0.73	12	22.65	58.00	2697.00	2410	20230831	-18.38	1400	20240705	40.50	2265	-13.16	20240103	1400	40.50	20240705	2410	-18.38	20230831	1400	40.50	20240705	4.47	N	061250	500	391 억		476081	N	N	0	N	00	N
5	20240731	130613	57	100.00	KOSDAQ		제약	N	N	N	N		N	1999	78	2	4.06	33773937192	16631003	72.13	2095	2120	1963	2495	1345	1921	2030.79	0.62	0	-57846	2173	2047	1979	1853	1785	2013	1819	392	574	500	1420	1	1	76877652	1537	34.47	0.74	12	21.63	58.00	2697.00	2410	20230831	-17.05	1400	20240705	42.79	2265	-11.74	20240103	1400	42.79	20240705	2410	-17.05	20230831	1400	42.79	20240705	4.47	N	061250	500	391 억		476081	N	N	0	N	00	N
6	20240731	120614	57	100.00	KOSDAQ		제약	N	N	N	N		N	1986	65	2	3.38	32164759309	15822369	68.62	2095	2120	1963	2495	1345	1921	2032.87	0.62	0	-65082	2173	2047	1979	1853	1785	2013	1819	392	574	500	1420	1	1	76877652	1527	34.24	0.74	12	20.58	58.00	2697.00	2410	20230831	-17.59	1400	20240705	41.86	2265	-12.32	20240103	1400	41.86	20240705	2410	-17.59	20230831	1400	41.86	20240705	4.47	N	061250	500	391 억		476081	N	N	0	N	00	N
7	20240731	110615	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	84	2	4.37	29749833436	14614534	63.39	2095	2120	1963	2495	1345	1921	2035.64	0.62	0	-28658	2173	2047	1979	1853	1785	2013	1819	392	574	500	1420	5	1	76877652	1541	34.57	0.74	12	19.01	58.00	2697.00	2410	20230831	-16.80	1400	20240705	43.21	2265	-11.48	20240103	1400	43.21	20240705	2410	-16.80	20230831	1400	43.21	20240705	4.47	N	061250	500	391 억		476081	N	N	0	N	00	N
8	20240731	100613	57	100.00	KOSDAQ		제약	N	N	N	N		N	1985	64	2	3.33	23688708651	11579483	50.22	2095	2120	1982	2495	1345	1921	2045.76	0.62	0	-51553	2173	2047	1979	1853	1785	2013	1819	392	574	500	1420	1	1	76877652	1526	34.22	0.74	12	15.06	58.00	2697.00	2410	20230831	-17.63	1400	20240705	41.79	2265	-12.36	20240103	1400	41.79	20240705	2410	-17.63	20230831	1400	41.79	20240705	4.47	N	061250	500	391 억		476081	N	N	0	N	00	N
9	20240731	090607	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	134	2	6.98	12262390190	5891718	25.55	2095	2120	2030	2495	1345	1921	2081.32	0.62	0	4035	2173	2047	1979	1853	1785	2013	1819	392	574	500	1420	5	1	76877652	1580	35.43	0.76	12	7.66	58.00	2697.00	2410	20230831	-14.73	1400	20240705	46.79	2265	-9.27	20240103	1400	46.79	20240705	2410	-14.73	20230831	1400	46.79	20240705	4.47	N	061250	500	391 억		476081	N	N	0	N	00	N
10	20240730	160557	57	100.00	KOSDAQ		제약	N	N	N	N		N	1921	-31	5	-1.59	44305380861	22124883	155.99	1924	2105	1911	2535	1367	1952	2002.60	0.63	0	-7517	2091	2021	1945	1875	1799	2056	1910	392	583	500	1440	1	1	76877652	1477	33.12	0.71	12	28.78	58.00	2697.00	2410	20230831	-20.29	1400	20240705	37.21	2265	-15.19	20240103	1400	37.21	20240705	2410	-20.29	20230831	1400	37.21	20240705	4.47	N	061250	500	391 억		483208	N	N	0	N	00	N
11	20240730	150607	57	100.00	KOSDAQ		제약	N	N	N	N		N	1928	-24	5	-1.23	43604325629	21760788	153.42	1924	2105	1911	2535	1367	1952	2003.83	0.63	0	-6837	2091	2021	1945	1875	1799	2056	1910	392	583	500	1440	1	1	76877652	1482	33.24	0.71	12	28.31	58.00	2697.00	2410	20230831	-20.00	1400	20240705	37.71	2265	-14.88	20240103	1400	37.71	20240705	2410	-20.00	20230831	1400	37.71	20240705	4.47	N	061250	500	391 억		483208	N	N	0	N	00	N
12	20240730	140600	57	100.00	KOSDAQ		제약	N	N	N	N		N	1941	-11	5	-0.56	42006388940	20932298	147.58	1924	2105	1911	2535	1367	1952	2006.80	0.63	0	6698	2091	2021	1945	1875	1799	2056	1910	392	583	500	1440	1	1	76877652	1492	33.47	0.72	12	27.23	58.00	2697.00	2410	20230831	-19.46	1400	20240705	38.64	2265	-14.30	20240103	1400	38.64	20240705	2410	-19.46	20230831	1400	38.64	20240705	4.47	N	061250	500	391 억		483208	N	N	0	N	00	N
13	20240730	130605	57	100.00	KOSDAQ		제약	N	N	N	N		N	1955	3	2	0.15	40671467986	20245720	142.74	1924	2105	1911	2535	1367	1952	2008.92	0.63	0	-27521	2091	2021	1945	1875	1799	2056	1910	392	583	500	1440	1	1	76877652	1503	33.71	0.72	12	26.33	58.00	2697.00	2410	20230831	-18.88	1400	20240705	39.64	2265	-13.69	20240103	1400	39.64	20240705	2410	-18.88	20230831	1400	39.64	20240705	4.47	N	061250	500	391 억		483208	N	N	0	N	00	N
14	20240730	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	1989	37	2	1.90	38171335610	18969902	133.75	1924	2105	1911	2535	1367	1952	2012.24	0.63	0	-61347	2091	2021	1945	1875	1799	2056	1910	392	583	500	1440	1	1	76877652	1529	34.29	0.74	12	24.68	58.00	2697.00	2410	20230831	-17.47	1400	20240705	42.07	2265	-12.19	20240103	1400	42.07	20240705	2410	-17.47	20230831	1400	42.07	20240705	4.47	N	061250	500	391 억		483208	N	N	0	N	00	N
15	20240730	110606	57	100.00	KOSDAQ		제약	N	N	N	N		N	1993	41	2	2.10	35991900571	17877398	126.04	1924	2105	1911	2535	1367	1952	2013.30	0.63	0	-40843	2091	2021	1945	1875	1799	2056	1910	392	583	500	1440	1	1	76877652	1532	34.36	0.74	12	23.25	58.00	2697.00	2410	20230831	-17.30	1400	20240705	42.36	2265	-12.01	20240103	1400	42.36	20240705	2410	-17.30	20230831	1400	42.36	20240705	4.47	N	061250	500	391 억		483208	N	N	0	N	00	N
16	20240730	100606	57	100.00	KOSDAQ		제약	N	N	N	N		N	1993	41	2	2.10	31258922770	15506485	109.33	1924	2105	1911	2535	1367	1952	2015.90	0.63	0	-67390	2091	2021	1945	1875	1799	2056	1910	392	583	500	1440	1	1	76877652	1532	34.36	0.74	12	20.17	58.00	2697.00	2410	20230831	-17.30	1400	20240705	42.36	2265	-12.01	20240103	1400	42.36	20240705	2410	-17.30	20230831	1400	42.36	20240705	4.47	N	061250	500	391 억		483208	N	N	0	N	00	N
17	20240730	090608	57	100.00	KOSDAQ		제약	N	N	N	N		N	1953	1	2	0.05	2654118703	1365285	9.63	1924	1974	1911	2535	1367	1952	1943.95	0.63	0	83415	2091	2021	1945	1875	1799	2056	1910	392	583	500	1440	1	1	76877652	1501	33.67	0.72	12	1.78	58.00	2697.00	2410	20230831	-18.96	1400	20240705	39.50	2265	-13.77	20240103	1400	39.50	20240705	2410	-18.96	20230831	1400	39.50	20240705	4.47	N	061250	500	391 억		483208	N	N	0	N	00	N
18	20240729	160558	57	100.00	KOSDAQ		제약	N	N	N	N		N	1952	-1	5	-0.05	23950920137	12414390	28.33	1935	2015	1869	2535	1368	1953	1927.46	2.79	0	15123	2274	2113	2024	1863	1774	2069	1819	392	582	500	1440	1	1	76877652	1501	33.66	0.72	12	16.15	58.00	2697.00	2410	20230831	-19.00	1400	20240705	39.43	2265	-13.82	20240103	1400	39.43	20240705	2410	-19.00	20230831	1400	39.43	20240705	4.48	N	061250	500	391 억		2143534	N	N	0	N	00	N
19	20240729	150605	57	100.00	KOSDAQ		제약	N	N	N	N		N	1943	-10	5	-0.51	17990269655	9360479	21.36	1935	2015	1869	2535	1368	1953	1921.92	2.79	0	127834	2274	2113	2024	1863	1774	2069	1819	392	582	500	1440	1	1	76877652	1494	33.50	0.72	12	12.18	58.00	2697.00	2410	20230831	-19.38	1400	20240705	38.79	2265	-14.22	20240103	1400	38.79	20240705	2410	-19.38	20230831	1400	38.79	20240705	4.48	N	061250	500	391 억		2143534	N	N	0	N	00	N
20	20240729	140608	57	100.00	KOSDAQ		제약	N	N	N	N		N	1890	-63	5	-3.23	14203335400	7389489	16.86	1935	2015	1869	2535	1368	1953	1922.07	2.79	0	-10073	2274	2113	2024	1863	1774	2069	1819	392	582	500	1440	1	1	76877652	1453	32.59	0.70	12	9.61	58.00	2697.00	2410	20230831	-21.58	1400	20240705	35.00	2265	-16.56	20240103	1400	35.00	20240705	2410	-21.58	20230831	1400	35.00	20240705	4.48	N	061250	500	391 억		2143534	N	N	0	N	00	N
21	20240729	130609	57	100.00	KOSDAQ		제약	N	N	N	N		N	1881	-72	5	-3.69	13399839947	6963222	15.89	1935	2015	1869	2535	1368	1953	1924.35	2.79	0	-43949	2274	2113	2024	1863	1774	2069	1819	392	582	500	1440	1	1	76877652	1446	32.43	0.70	12	9.06	58.00	2697.00	2410	20230831	-21.95	1400	20240705	34.36	2265	-16.95	20240103	1400	34.36	20240705	2410	-21.95	20230831	1400	34.36	20240705	4.48	N	061250	500	391 억		2143534	N	N	0	N	00	N
22	20240729	120604	57	100.00	KOSDAQ		제약	N	N	N	N		N	1892	-61	5	-3.12	12636874701	6558306	14.97	1935	2015	1869	2535	1368	1953	1926.82	2.79	0	-45004	2274	2113	2024	1863	1774	2069	1819	392	582	500	1440	1	1	76877652	1455	32.62	0.70	12	8.53	58.00	2697.00	2410	20230831	-21.49	1400	20240705	35.14	2265	-16.47	20240103	1400	35.14	20240705	2410	-21.49	20230831	1400	35.14	20240705	4.48	N	061250	500	391 억		2143534	N	N	0	N	00	N
23	20240729	110602	57	100.00	KOSDAQ		제약	N	N	N	N		N	1874	-79	5	-4.05	11138717733	5762321	13.15	1935	2015	1873	2535	1368	1953	1933.00	2.79	0	-43506	2274	2113	2024	1863	1774	2069	1819	392	582	500	1440	1	1	76877652	1441	32.31	0.69	12	7.50	58.00	2697.00	2410	20230831	-22.24	1400	20240705	33.86	2265	-17.26	20240103	1400	33.86	20240705	2410	-22.24	20230831	1400	33.86	20240705	4.48	N	061250	500	391 억		2143534	N	N	0	N	00	N
24	20240729	100559	57	100.00	KOSDAQ		제약	N	N	N	N		N	1902	-51	5	-2.61	9143703869	4707049	10.74	1935	2015	1885	2535	1368	1953	1942.54	2.79	0	56752	2274	2113	2024	1863	1774	2069	1819	392	582	500	1440	1	1	76877652	1462	32.79	0.71	12	6.12	58.00	2697.00	2410	20230831	-21.08	1400	20240705	35.86	2265	-16.03	20240103	1400	35.86	20240705	2410	-21.08	20230831	1400	35.86	20240705	4.48	N	061250	500	391 억		2143534	N	N	0	N	00	N
25	20240729	090558	57	100.00	KOSDAQ		제약	N	N	N	N		N	1965	12	2	0.61	2890897110	1468642	3.35	1935	2015	1934	2535	1368	1953	1968.49	2.79	0	69900	2274	2113	2024	1863	1774	2069	1819	392	582	500	1440	1	1	76877652	1511	33.88	0.73	12	1.91	58.00	2697.00	2410	20230831	-18.46	1400	20240705	40.36	2265	-13.25	20240103	1400	40.36	20240705	2410	-18.46	20230831	1400	40.36	20240705	4.48	N	061250	500	391 억		2143534	N	N	0	N	00	N
26	20240726	160550	57	100.00	KOSDAQ		제약	N	N	N	N		N	1953	30	2	1.56	73850592716	35802310	113.93	2100	2185	1935	2495	1347	1923	2062.83	0.64	0	-10226	2139	2031	1952	1844	1765	2085	1898	392	572	500	1420	1	1	76877652	1501	33.67	0.72	12	46.57	58.00	2697.00	2410	20230831	-18.96	1400	20240705	39.50	2265	-13.77	20240103	1400	39.50	20240705	2410	-18.96	20230831	1400	39.50	20240705	4.23	N	061250	500	391 억		489088	N	N	0	N	00	N
27	20240726	150555	57	100.00	KOSDAQ		제약	N	N	N	N		N	1952	29	2	1.51	72109056882	34915094	111.11	2100	2185	1935	2495	1347	1923	2065.27	0.64	0	-26470	2139	2031	1952	1844	1765	2085	1898	392	572	500	1420	1	1	76877652	1501	33.66	0.72	12	45.42	58.00	2697.00	2410	20230831	-19.00	1400	20240705	39.43	2265	-13.82	20240103	1400	39.43	20240705	2410	-19.00	20230831	1400	39.43	20240705	4.23	N	061250	500	391 억		489088	N	N	0	N	00	N
28	20240726	140557	57	100.00	KOSDAQ		제약	N	N	N	N		N	1988	65	2	3.38	68409460259	33025771	105.09	2100	2185	1973	2495	1347	1923	2071.40	0.64	0	-39009	2139	2031	1952	1844	1765	2085	1898	392	572	500	1420	1	1	76877652	1528	34.28	0.74	12	42.96	58.00	2697.00	2410	20230831	-17.51	1400	20240705	42.00	2265	-12.23	20240103	1400	42.00	20240705	2410	-17.51	20230831	1400	42.00	20240705	4.23	N	061250	500	391 억		489088	N	N	0	N	00	N
29	20240726	130557	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	82	2	4.26	66202850797	31918996	101.57	2100	2185	1973	2495	1347	1923	2074.09	0.64	0	-80131	2139	2031	1952	1844	1765	2085	1898	392	572	500	1420	5	1	76877652	1541	34.57	0.74	12	41.52	58.00	2697.00	2410	20230831	-16.80	1400	20240705	43.21	2265	-11.48	20240103	1400	43.21	20240705	2410	-16.80	20230831	1400	43.21	20240705	4.23	N	061250	500	391 억		489088	N	N	0	N	00	N
30	20240726	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	1995	72	2	3.74	62083538618	29874406	95.07	2100	2185	1973	2495	1347	1923	2078.16	0.64	0	-87115	2139	2031	1952	1844	1765	2085	1898	392	572	500	1420	1	1	76877652	1534	34.40	0.74	12	38.86	58.00	2697.00	2410	20230831	-17.22	1400	20240705	42.50	2265	-11.92	20240103	1400	42.50	20240705	2410	-17.22	20230831	1400	42.50	20240705	4.23	N	061250	500	391 억		489088	N	N	0	N	00	N
31	20240726	110559	57	100.00	KOSDAQ		제약	N	N	N	N		N	1999	76	2	3.95	59733097517	28694564	91.31	2100	2185	1982	2495	1347	1923	2081.69	0.64	0	-48837	2139	2031	1952	1844	1765	2085	1898	392	572	500	1420	1	1	76877652	1537	34.47	0.74	12	37.32	58.00	2697.00	2410	20230831	-17.05	1400	20240705	42.79	2265	-11.74	20240103	1400	42.79	20240705	2410	-17.05	20230831	1400	42.79	20240705	4.23	N	061250	500	391 억		489088	N	N	0	N	00	N
32	20240726	100558	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	107	2	5.56	51127944549	24421999	77.72	2100	2185	1999	2495	1347	1923	2093.53	0.64	0	-96584	2139	2031	1952	1844	1765	2085	1898	392	572	500	1420	5	1	76877652	1561	35.00	0.75	12	31.77	58.00	2697.00	2410	20230831	-15.77	1400	20240705	45.00	2265	-10.38	20240103	1400	45.00	20240705	2410	-15.77	20230831	1400	45.00	20240705	4.23	N	061250	500	391 억		489088	N	N	0	N	00	N
33	20240726	090553	57	100.00	KOSDAQ		제약	N	N	N	N		N	2115	192	2	9.98	21086129035	9945282	31.65	2100	2185	2050	2495	1347	1923	2120.23	0.64	0	-79655	2139	2031	1952	1844	1765	2085	1898	392	572	500	1420	5	1	76877652	1626	36.47	0.78	12	12.94	58.00	2697.00	2410	20230831	-12.24	1400	20240705	51.07	2265	-6.62	20240103	1400	51.07	20240705	2410	-12.24	20230831	1400	51.07	20240705	4.23	N	061250	500	391 억		489088	N	N	0	N	00	N
34	20240725	160554	57	100.00	KOSDAQ		제약	N	N	N	N		N	1923	12	2	0.63	55448035947	28357470	33.96	1898	2060	1873	2480	1338	1911	1955.34	0.56	0	33597	2244	2077	1873	1706	1502	2161	1790	392	569	500	1410	1	1	76877652	1478	33.16	0.71	12	36.89	58.00	2697.00	2410	20230831	-20.21	1400	20240705	37.36	2265	-15.10	20240103	1400	37.36	20240705	2410	-20.21	20230831	1400	37.36	20240705	3.85	N	061250	500	391 억		428112	N	N	0	N	00	N
35	20240725	150602	57	100.00	KOSDAQ		제약	N	N	N	N		N	1913	2	2	0.10	53526397837	27357412	32.77	1898	2060	1873	2480	1338	1911	1956.57	0.56	0	20109	2244	2077	1873	1706	1502	2161	1790	392	569	500	1410	1	1	76877652	1471	32.98	0.71	12	35.59	58.00	2697.00	2410	20230831	-20.62	1400	20240705	36.64	2265	-15.54	20240103	1400	36.64	20240705	2410	-20.62	20230831	1400	36.64	20240705	3.85	N	061250	500	391 억		428112	N	N	0	N	00	N
36	20240725	140601	57	100.00	KOSDAQ		제약	N	N	N	N		N	1908	-3	5	-0.16	50972925484	26014125	31.16	1898	2060	1873	2480	1338	1911	1959.44	0.56	0	-63249	2244	2077	1873	1706	1502	2161	1790	392	569	500	1410	1	1	76877652	1467	32.90	0.71	12	33.84	58.00	2697.00	2410	20230831	-20.83	1400	20240705	36.29	2265	-15.76	20240103	1400	36.29	20240705	2410	-20.83	20230831	1400	36.29	20240705	3.85	N	061250	500	391 억		428112	N	N	0	N	00	N
37	20240725	130556	57	100.00	KOSDAQ		제약	N	N	N	N		N	1912	1	2	0.05	49705413734	25350896	30.36	1898	2060	1873	2480	1338	1911	1960.71	0.56	0	-63912	2244	2077	1873	1706	1502	2161	1790	392	569	500	1410	1	1	76877652	1470	32.97	0.71	12	32.98	58.00	2697.00	2410	20230831	-20.66	1400	20240705	36.57	2265	-15.58	20240103	1400	36.57	20240705	2410	-20.66	20230831	1400	36.57	20240705	3.85	N	061250	500	391 억		428112	N	N	0	N	00	N
38	20240725	120559	57	100.00	KOSDAQ		제약	N	N	N	N		N	1936	25	2	1.31	47444957704	24170667	28.95	1898	2060	1873	2480	1338	1911	1962.93	0.56	0	-53832	2244	2077	1873	1706	1502	2161	1790	392	569	500	1410	1	1	76877652	1488	33.38	0.72	12	31.44	58.00	2697.00	2410	20230831	-19.67	1400	20240705	38.29	2265	-14.53	20240103	1400	38.29	20240705	2410	-19.67	20230831	1400	38.29	20240705	3.85	N	061250	500	391 억		428112	N	N	0	N	00	N
39	20240725	110555	57	100.00	KOSDAQ		제약	N	N	N	N		N	1895	-16	5	-0.84	43748912233	22250458	26.65	1898	2060	1873	2480	1338	1911	1966.22	0.56	0	-68524	2244	2077	1873	1706	1502	2161	1790	392	569	500	1410	1	1	76877652	1457	32.67	0.70	12	28.94	58.00	2697.00	2410	20230831	-21.37	1400	20240705	35.36	2265	-16.34	20240103	1400	35.36	20240705	2410	-21.37	20230831	1400	35.36	20240705	3.85	N	061250	500	391 억		428112	N	N	0	N	00	N
40	20240725	100555	57	100.00	KOSDAQ		제약	N	N	N	N		N	1962	51	2	2.67	35675104986	18133343	21.72	1898	2060	1873	2480	1338	1911	1967.39	0.56	0	-50706	2244	2077	1873	1706	1502	2161	1790	392	569	500	1410	1	1	76877652	1508	33.83	0.73	12	23.59	58.00	2697.00	2410	20230831	-18.59	1400	20240705	40.14	2265	-13.38	20240103	1400	40.14	20240705	2410	-18.59	20230831	1400	40.14	20240705	3.85	N	061250	500	391 억		428112	N	N	0	N	00	N
41	20240725	090553	57	100.00	KOSDAQ		제약	N	N	N	N		N	1895	-16	5	-0.84	2115055361	1115716	1.34	1898	1910	1877	2480	1338	1911	1895.62	0.56	0	51466	2244	2077	1873	1706	1502	2161	1790	392	569	500	1410	1	1	76877652	1457	32.67	0.70	12	1.45	58.00	2697.00	2410	20230831	-21.37	1400	20240705	35.36	2265	-16.34	20240103	1400	35.36	20240705	2410	-21.37	20230831	1400	35.36	20240705	3.85	N	061250	500	391 억		428112	N	N	0	N	00	N
42	20240724	160550	57	100.00	KOSDAQ		제약	N	N	N	N		N	1911	308	2	19.21	158293350678	82866681	206.88	1715	2040	1669	2080	1123	1603	1910.22	0.73	0	-128008	1855	1728	1584	1457	1313	1792	1521	392	477	500	1180	1	1	76877652	1469	32.95	0.71	12	107.79	58.00	2697.00	2410	20230831	-20.71	1400	20240705	36.50	2265	-15.63	20240103	1400	36.50	20240705	2410	-20.71	20230831	1400	36.50	20240705	3.97	N	061250	500	391 억		564208	N	N	0	N	00	N
43	20240724	150559	57	100.00	KOSDAQ		제약	N	N	N	N		N	1910	307	2	19.15	153342359857	80267375	200.39	1715	2040	1669	2080	1123	1603	1910.39	0.73	0	-151173	1855	1728	1584	1457	1313	1792	1521	392	477	500	1180	1	1	76877652	1468	32.93	0.71	12	104.41	58.00	2697.00	2410	20230831	-20.75	1400	20240705	36.43	2265	-15.67	20240103	1400	36.43	20240705	2410	-20.75	20230831	1400	36.43	20240705	3.97	N	061250	500	391 억		564208	N	N	0	N	00	N
44	20240724	140556	57	100.00	KOSDAQ		제약	N	N	N	N		N	1936	333	2	20.77	143970340198	75455085	188.38	1715	2040	1669	2080	1123	1603	1908.03	0.73	0	-172647	1855	1728	1584	1457	1313	1792	1521	392	477	500	1180	1	1	76877652	1488	33.38	0.72	12	98.15	58.00	2697.00	2410	20230831	-19.67	1400	20240705	38.29	2265	-14.53	20240103	1400	38.29	20240705	2410	-19.67	20230831	1400	38.29	20240705	3.97	N	061250	500	391 억		564208	N	N	0	N	00	N
45	20240724	130600	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	407	2	25.39	129941420454	68322265	170.57	1715	2040	1669	2080	1123	1603	1901.89	0.73	0	-177039	1855	1728	1584	1457	1313	1792	1521	392	477	500	1180	5	1	76877652	1545	34.66	0.75	12	88.87	58.00	2697.00	2410	20230831	-16.60	1400	20240705	43.57	2265	-11.26	20240103	1400	43.57	20240705	2410	-16.60	20230831	1400	43.57	20240705	3.97	N	061250	500	391 억		564208	N	N	0	N	00	N
46	20240724	120601	57	100.00	KOSDAQ		제약	N	N	N	N		N	1985	382	2	23.83	103651687741	55167646	137.73	1715	1996	1669	2080	1123	1603	1878.85	0.73	0	-154273	1855	1728	1584	1457	1313	1792	1521	392	477	500	1180	1	1	76877652	1526	34.22	0.74	12	71.76	58.00	2697.00	2410	20230831	-17.63	1400	20240705	41.79	2265	-12.36	20240103	1400	41.79	20240705	2410	-17.63	20230831	1400	41.79	20240705	3.97	N	061250	500	391 억		564208	N	N	0	N	00	N
47	20240724	110557	57	100.00	KOSDAQ		제약	N	N	N	N		N	1865	262	2	16.34	78799870684	42337891	105.70	1715	1963	1669	2080	1123	1603	1861.21	0.73	0	-167810	1855	1728	1584	1457	1313	1792	1521	392	477	500	1180	1	1	76877652	1434	32.16	0.69	12	55.07	58.00	2697.00	2410	20230831	-22.61	1400	20240705	33.21	2265	-17.66	20240103	1400	33.21	20240705	2410	-22.61	20230831	1400	33.21	20240705	3.97	N	061250	500	391 억		564208	N	N	0	N	00	N
48	20240724	100557	57	100.00	KOSDAQ		제약	N	N	N	N		N	1874	271	2	16.91	63066559871	33955060	84.77	1715	1963	1669	2080	1123	1603	1857.35	0.73	0	-169164	1855	1728	1584	1457	1313	1792	1521	392	477	500	1180	1	1	76877652	1441	32.31	0.69	12	44.17	58.00	2697.00	2410	20230831	-22.24	1400	20240705	33.86	2265	-17.26	20240103	1400	33.86	20240705	2410	-22.24	20230831	1400	33.86	20240705	3.97	N	061250	500	391 억		564208	N	N	0	N	00	N
49	20240724	090554	57	100.00	KOSDAQ		제약	N	N	N	N		N	1695	92	2	5.74	4177274208	2446116	6.11	1715	1751	1669	2080	1123	1603	1707.72	0.73	0	-123208	1855	1728	1584	1457	1313	1792	1521	392	477	500	1180	1	1	76877652	1303	29.22	0.63	12	3.18	58.00	2697.00	2410	20230831	-29.67	1400	20240705	21.07	2265	-25.17	20240103	1400	21.07	20240705	2410	-29.67	20230831	1400	21.07	20240705	3.97	N	061250	500	391 억		564208	N	N	0	N	00	N
50	20240723	160547	57	100.00	KOSDAQ		제약	N	N	N	N		N	1603	166	2	11.55	62719273279	39014783	599.24	1442	1711	1440	1868	1006	1437	1607.60	0.52	0	182653	1726	1581	1509	1364	1292	1545	1328	392	431	500	1060	1	1	76877652	1232	27.64	0.59	12	50.75	58.00	2697.00	2410	20230831	-33.49	1400	20240705	14.50	2265	-29.23	20240103	1400	14.50	20240705	2410	-33.49	20230831	1400	14.50	20240705	3.24	N	061250	500	391 억		401120	N	N	0	N	00	N
51	20240723	150601	57	100.00	KOSDAQ		제약	N	N	N	N		N	1606	169	2	11.76	61590822497	38311211	588.44	1442	1711	1440	1868	1006	1437	1607.66	0.52	0	136487	1726	1581	1509	1364	1292	1545	1328	392	431	500	1060	1	1	76877652	1235	27.69	0.60	12	49.83	58.00	2697.00	2410	20230831	-33.36	1400	20240705	14.71	2265	-29.09	20240103	1400	14.71	20240705	2410	-33.36	20230831	1400	14.71	20240705	3.24	N	061250	500	391 억		401120	N	N	0	N	00	N
52	20240723	140549	57	100.00	KOSDAQ		제약	N	N	N	N		N	1636	199	2	13.85	58613092267	36469040	560.14	1442	1711	1440	1868	1006	1437	1607.22	0.52	0	104389	1726	1581	1509	1364	1292	1545	1328	392	431	500	1060	1	1	76877652	1258	28.21	0.61	12	47.44	58.00	2697.00	2410	20230831	-32.12	1400	20240705	16.86	2265	-27.77	20240103	1400	16.86	20240705	2410	-32.12	20230831	1400	16.86	20240705	3.24	N	061250	500	391 억		401120	N	N	0	N	00	N
53	20240723	130548	57	100.00	KOSDAQ		제약	N	N	N	N		N	1673	236	2	16.42	48888722641	30571279	469.56	1442	1711	1440	1868	1006	1437	1599.19	0.52	0	-13214	1726	1581	1509	1364	1292	1545	1328	392	431	500	1060	1	1	76877652	1286	28.84	0.62	12	39.77	58.00	2697.00	2410	20230831	-30.58	1400	20240705	19.50	2265	-26.14	20240103	1400	19.50	20240705	2410	-30.58	20230831	1400	19.50	20240705	3.24	N	061250	500	391 억		401120	N	N	0	N	00	N
54	20240723	120552	57	100.00	KOSDAQ		제약	N	N	N	N		N	1575	138	2	9.60	34954862456	22135383	339.99	1442	1650	1440	1868	1006	1437	1579.17	0.52	0	21684	1726	1581	1509	1364	1292	1545	1328	392	431	500	1060	1	1	76877652	1211	27.16	0.58	12	28.79	58.00	2697.00	2410	20230831	-34.65	1400	20240705	12.50	2265	-30.46	20240103	1400	12.50	20240705	2410	-34.65	20230831	1400	12.50	20240705	3.24	N	061250	500	391 억		401120	N	N	0	N	00	N
55	20240723	110555	57	100.00	KOSDAQ		제약	N	N	N	N		N	1600	163	2	11.34	22153335301	14220800	218.42	1442	1630	1440	1868	1006	1437	1557.85	0.52	0	45419	1726	1581	1509	1364	1292	1545	1328	392	431	500	1060	1	1	76877652	1230	27.59	0.59	12	18.50	58.00	2697.00	2410	20230831	-33.61	1400	20240705	14.29	2265	-29.36	20240103	1400	14.29	20240705	2410	-33.61	20230831	1400	14.29	20240705	3.24	N	061250	500	391 억		401120	N	N	0	N	00	N
56	20240723	100551	57	100.00	KOSDAQ		제약	N	N	N	N		N	1533	96	2	6.68	5883463973	3916749	60.16	1442	1551	1440	1868	1006	1437	1502.20	0.52	0	54315	1726	1581	1509	1364	1292	1545	1328	392	431	500	1060	1	1	76877652	1179	26.43	0.57	12	5.09	58.00	2697.00	2410	20230831	-36.39	1400	20240705	9.50	2265	-32.32	20240103	1400	9.50	20240705	2410	-36.39	20230831	1400	9.50	20240705	3.24	N	061250	500	391 억		401120	N	N	0	N	00	N
57	20240723	090554	57	100.00	KOSDAQ		제약	N	N	N	N		N	1456	19	2	1.32	265218043	183270	2.81	1442	1458	1442	1868	1006	1437	1447.38	0.52	0	9994	1726	1581	1509	1364	1292	1545	1328	392	431	500	1060	1	1	76877652	1119	25.10	0.54	12	0.24	58.00	2697.00	2410	20230831	-39.59	1400	20240705	4.00	2265	-35.72	20240103	1400	4.00	20240705	2410	-39.59	20230831	1400	4.00	20240705	3.24	N	061250	500	391 억		401120	N	N	0	N	00	N
58	20240722	160546	57	100.00	KOSDAQ		제약	N	N	N	N		N	1437	-71	5	-4.71	9887315120	6441023	50.08	1623	1654	1437	1960	1056	1508	1535.21	0.65	0	-85858	1682	1595	1519	1432	1356	1638	1475	392	452	500	1110	1	1	76877652	1105	24.78	0.53	12	8.38	58.00	2697.00	2410	20230831	-40.37	1400	20240705	2.64	2265	-36.56	20240103	1400	2.64	20240705	2410	-40.37	20230831	1400	2.64	20240705	3.24	N	061250	500	391 억		497961	N	N	0	N	00	N
59	20240722	150552	57	100.00	KOSDAQ		제약	N	N	N	N		N	1449	-59	5	-3.91	9546168416	6204309	48.24	1623	1654	1444	1960	1056	1508	1538.64	0.65	0	-85649	1682	1595	1519	1432	1356	1638	1475	392	452	500	1110	1	1	76877652	1114	24.98	0.54	12	8.07	58.00	2697.00	2410	20230831	-39.88	1400	20240705	3.50	2265	-36.03	20240103	1400	3.50	20240705	2410	-39.88	20230831	1400	3.50	20240705	3.24	N	061250	500	391 억		497961	N	N	0	N	00	N
60	20240722	140553	57	100.00	KOSDAQ		제약	N	N	N	N		N	1448	-60	5	-3.98	9349372062	6068360	47.18	1623	1654	1446	1960	1056	1508	1540.68	0.65	0	-85899	1682	1595	1519	1432	1356	1638	1475	392	452	500	1110	1	1	76877652	1113	24.97	0.54	12	7.89	58.00	2697.00	2410	20230831	-39.92	1400	20240705	3.43	2265	-36.07	20240103	1400	3.43	20240705	2410	-39.92	20230831	1400	3.43	20240705	3.24	N	061250	500	391 억		497961	N	N	0	N	00	N
61	20240722	130548	57	100.00	KOSDAQ		제약	N	N	N	N		N	1455	-53	5	-3.51	9063083124	5871035	45.64	1623	1654	1451	1960	1056	1508	1543.70	0.65	0	-83187	1682	1595	1519	1432	1356	1638	1475	392	452	500	1110	1	1	76877652	1119	25.09	0.54	12	7.64	58.00	2697.00	2410	20230831	-39.63	1400	20240705	3.93	2265	-35.76	20240103	1400	3.93	20240705	2410	-39.63	20230831	1400	3.93	20240705	3.24	N	061250	500	391 억		497961	N	N	0	N	00	N
62	20240722	120550	57	100.00	KOSDAQ		제약	N	N	N	N		N	1467	-41	5	-2.72	8796813184	5688672	44.23	1623	1654	1451	1960	1056	1508	1546.38	0.65	0	-75619	1682	1595	1519	1432	1356	1638	1475	392	452	500	1110	1	1	76877652	1128	25.29	0.54	12	7.40	58.00	2697.00	2410	20230831	-39.13	1400	20240705	4.79	2265	-35.23	20240103	1400	4.79	20240705	2410	-39.13	20230831	1400	4.79	20240705	3.24	N	061250	500	391 억		497961	N	N	0	N	00	N
63	20240722	110548	57	100.00	KOSDAQ		제약	N	N	N	N		N	1458	-50	5	-3.32	8513752737	5495406	42.72	1623	1654	1451	1960	1056	1508	1549.25	0.65	0	-78679	1682	1595	1519	1432	1356	1638	1475	392	452	500	1110	1	1	76877652	1121	25.14	0.54	12	7.15	58.00	2697.00	2410	20230831	-39.50	1400	20240705	4.14	2265	-35.63	20240103	1400	4.14	20240705	2410	-39.50	20230831	1400	4.14	20240705	3.24	N	061250	500	391 억		497961	N	N	0	N	00	N
64	20240722	100550	57	100.00	KOSDAQ		제약	N	N	N	N		N	1470	-38	5	-2.52	7965172076	5119513	39.80	1623	1654	1461	1960	1056	1508	1555.85	0.65	0	-65889	1682	1595	1519	1432	1356	1638	1475	392	452	500	1110	1	1	76877652	1130	25.34	0.55	12	6.66	58.00	2697.00	2410	20230831	-39.00	1400	20240705	5.00	2265	-35.10	20240103	1400	5.00	20240705	2410	-39.00	20230831	1400	5.00	20240705	3.24	N	061250	500	391 억		497961	N	N	0	N	00	N
65	20240722	090547	57	100.00	KOSDAQ		제약	N	N	N	N		N	1530	22	2	1.46	5198890618	3277642	25.48	1623	1654	1525	1960	1056	1508	1586.18	0.65	0	-35611	1682	1595	1519	1432	1356	1638	1475	392	452	500	1110	1	1	76877652	1176	26.38	0.57	12	4.26	58.00	2697.00	2410	20230831	-36.51	1400	20240705	9.29	2265	-32.45	20240103	1400	9.29	20240705	2410	-36.51	20230831	1400	9.29	20240705	3.24	N	061250	500	391 억		497961	N	N	0	N	00	N
66	20240719	160537	57	100.00	KOSDAQ		제약	N	N	N	N		N	1508	85	2	5.97	18829750372	12464811	28843.04	1447	1606	1443	1849	997	1423	1510.90	0.85	0	-171530	1433	1427	1420	1414	1407	1424	1411	392	426	500	1050	1	1	76877652	1159	26.00	0.56	12	16.21	58.00	2697.00	2410	20230831	-37.43	1400	20240705	7.71	2265	-33.42	20240103	1400	7.71	20240705	2410	-37.43	20230831	1400	7.71	20240705	3.25	N	061250	500	391 억		653976	N	N	0	N	00	N
67	20240719	150541	57	100.00	KOSDAQ		제약	N	N	N	N		N	1488	65	2	4.57	16920611863	11196576	25908.40	1447	1606	1443	1849	997	1423	1511.29	0.85	0	-167001	1433	1427	1420	1414	1407	1424	1411	392	426	500	1050	1	1	76877652	1144	25.66	0.55	12	14.56	58.00	2697.00	2410	20230831	-38.26	1400	20240705	6.29	2265	-34.30	20240103	1400	6.29	20240705	2410	-38.26	20230831	1400	6.29	20240705	3.25	N	061250	500	391 억		653976	N	N	0	N	00	N
68	20240719	140546	57	100.00	KOSDAQ		제약	N	N	N	N		N	1490	67	2	4.71	15678238190	10363389	23980.45	1447	1606	1443	1849	997	1423	1512.91	0.85	0	-189143	1433	1427	1420	1414	1407	1424	1411	392	426	500	1050	1	1	76877652	1145	25.69	0.55	12	13.48	58.00	2697.00	2410	20230831	-38.17	1400	20240705	6.43	2265	-34.22	20240103	1400	6.43	20240705	2410	-38.17	20230831	1400	6.43	20240705	3.25	N	061250	500	391 억		653976	N	N	0	N	00	N
69	20240719	130538	57	100.00	KOSDAQ		제약	N	N	N	N		N	1477	54	2	3.79	8061846982	5344711	12367.44	1447	1606	1443	1849	997	1423	1508.49	0.85	0	-145633	1433	1427	1420	1414	1407	1424	1411	392	426	500	1050	1	1	76877652	1135	25.47	0.55	12	6.95	58.00	2697.00	2410	20230831	-38.71	1400	20240705	5.50	2265	-34.79	20240103	1400	5.50	20240705	2410	-38.71	20230831	1400	5.50	20240705	3.25	N	061250	500	391 억		653976	N	N	0	N	00	N
70	20240719	120538	57	100.00	KOSDAQ		제약	N	N	N	N		N	1470	47	2	3.30	7724349946	5115390	11836.80	1447	1606	1443	1849	997	1423	1510.14	0.85	0	-156582	1433	1427	1420	1414	1407	1424	1411	392	426	500	1050	1	1	76877652	1130	25.34	0.55	12	6.65	58.00	2697.00	2410	20230831	-39.00	1400	20240705	5.00	2265	-35.10	20240103	1400	5.00	20240705	2410	-39.00	20230831	1400	5.00	20240705	3.25	N	061250	500	391 억		653976	N	N	0	N	00	N
71	20240719	110542	57	100.00	KOSDAQ		제약	N	N	N	N		N	1482	59	2	4.15	7140820013	4718463	10918.32	1447	1606	1443	1849	997	1423	1513.51	0.85	0	-143690	1433	1427	1420	1414	1407	1424	1411	392	426	500	1050	1	1	76877652	1139	25.55	0.55	12	6.14	58.00	2697.00	2410	20230831	-38.51	1400	20240705	5.86	2265	-34.57	20240103	1400	5.86	20240705	2410	-38.51	20230831	1400	5.86	20240705	3.25	N	061250	500	391 억		653976	N	N	0	N	00	N
72	20240719	100455	57	100.00	KOSDAQ		제약	N	N	N	N		N	1482	59	2	4.15	5323727959	3497248	8092.48	1447	1606	1443	1849	997	1423	1522.46	0.85	0	-143187	1433	1427	1420	1414	1407	1424	1411	392	426	500	1050	1	1	76877652	1139	25.55	0.55	12	4.55	58.00	2697.00	2410	20230831	-38.51	1400	20240705	5.86	2265	-34.57	20240103	1400	5.86	20240705	2410	-38.51	20230831	1400	5.86	20240705	3.25	N	061250	500	391 억		653976	N	N	0	N	00	N
73	20240719	090551	57	100.00	KOSDAQ		제약	N	N	N	N		N	1535	112	2	7.87	2246152352	1444247	3341.93	1447	1606	1443	1849	997	1423	1555.89	0.85	0	3022	1433	1427	1420	1414	1407	1424	1411	392	426	500	1050	1	1	76877652	1180	26.47	0.57	12	1.88	58.00	2697.00	2410	20230831	-36.31	1400	20240705	9.64	2265	-32.23	20240103	1400	9.64	20240705	2410	-36.31	20230831	1400	9.64	20240705	3.25	N	061250	500	391 억		653976	N	N	0	N	00	N
74	20240718	160530	57	100.00	KOSDAQ		제약	N	N	N	N		N	1423	-4	5	-0.28	61133439	43075	56.26	1426	1426	1413	1855	999	1427	1419.21	0.86	0	-6955	1441	1433	1424	1416	1407	1438	1421	392	428	500	1050	1	1	76877652	1094	24.53	0.53	12	0.06	58.00	2697.00	2410	20230831	-40.95	1400	20240705	1.64	2265	-37.17	20240103	1400	1.64	20240705	2410	-40.95	20230831	1400	1.64	20240705	3.25	N	061250	500	391 억		660931	N	N	0	N	00	N
75	20240718	150539	57	100.00	KOSDAQ		제약	N	N	N	N		N	1424	-3	5	-0.21	46029899	32461	42.39	1426	1426	1413	1855	999	1427	1418.01	0.86	0	-5975	1441	1433	1424	1416	1407	1438	1421	392	428	500	1050	1	1	76877652	1095	24.55	0.53	12	0.04	58.00	2697.00	2410	20230831	-40.91	1400	20240705	1.71	2265	-37.13	20240103	1400	1.71	20240705	2410	-40.91	20230831	1400	1.71	20240705	3.25	N	061250	500	391 억		660931	N	N	0	N	00	N
76	20240718	140535	57	100.00	KOSDAQ		제약	N	N	N	N		N	1424	-3	5	-0.21	40877263	28828	37.65	1426	1426	1413	1855	999	1427	1417.97	0.86	0	-5974	1441	1433	1424	1416	1407	1438	1421	392	428	500	1050	1	1	76877652	1095	24.55	0.53	12	0.04	58.00	2697.00	2410	20230831	-40.91	1400	20240705	1.71	2265	-37.13	20240103	1400	1.71	20240705	2410	-40.91	20230831	1400	1.71	20240705	3.25	N	061250	500	391 억		660931	N	N	0	N	00	N
77	20240718	130535	57	100.00	KOSDAQ		제약	N	N	N	N		N	1421	-6	5	-0.42	38920241	27452	35.85	1426	1426	1413	1855	999	1427	1417.76	0.86	0	-6003	1441	1433	1424	1416	1407	1438	1421	392	428	500	1050	1	1	76877652	1092	24.50	0.53	12	0.04	58.00	2697.00	2410	20230831	-41.04	1400	20240705	1.50	2265	-37.26	20240103	1400	1.50	20240705	2410	-41.04	20230831	1400	1.50	20240705	3.25	N	061250	500	391 억		660931	N	N	0	N	00	N
78	20240718	120534	57	100.00	KOSDAQ		제약	N	N	N	N		N	1419	-8	5	-0.56	24005794	16947	22.13	1426	1426	1413	1855	999	1427	1416.52	0.86	0	-6474	1441	1433	1424	1416	1407	1438	1421	392	428	500	1050	1	1	76877652	1091	24.47	0.53	12	0.02	58.00	2697.00	2410	20230831	-41.12	1400	20240705	1.36	2265	-37.35	20240103	1400	1.36	20240705	2410	-41.12	20230831	1400	1.36	20240705	3.25	N	061250	500	391 억		660931	N	N	0	N	00	N
79	20240718	110538	57	100.00	KOSDAQ		제약	N	N	N	N		N	1417	-10	5	-0.70	16766066	11841	15.46	1426	1426	1413	1855	999	1427	1415.93	0.86	0	-5411	1441	1433	1424	1416	1407	1438	1421	392	428	500	1050	1	1	76877652	1089	24.43	0.53	12	0.02	58.00	2697.00	2410	20230831	-41.20	1400	20240705	1.21	2265	-37.44	20240103	1400	1.21	20240705	2410	-41.20	20230831	1400	1.21	20240705	3.25	N	061250	500	391 억		660931	N	N	0	N	00	N
80	20240718	100540	57	100.00	KOSDAQ		제약	N	N	N	N		N	1420	-7	5	-0.49	10393391	7341	9.59	1426	1426	1413	1855	999	1427	1415.80	0.86	0	-4838	1441	1433	1424	1416	1407	1438	1421	392	428	500	1050	1	1	76877652	1092	24.48	0.53	12	0.01	58.00	2697.00	2410	20230831	-41.08	1400	20240705	1.43	2265	-37.31	20240103	1400	1.43	20240705	2410	-41.08	20230831	1400	1.43	20240705	3.25	N	061250	500	391 억		660931	N	N	0	N	00	N
81	20240718	090540	57	100.00	KOSDAQ		제약	N	N	N	N		N	1415	-12	5	-0.84	7282292	5144	6.72	1426	1426	1415	1855	999	1427	1415.69	0.86	0	-4391	1441	1433	1424	1416	1407	1438	1421	392	428	500	1050	1	1	76877652	1088	24.40	0.52	12	0.01	58.00	2697.00	2410	20230831	-41.29	1400	20240705	1.07	2265	-37.53	20240103	1400	1.07	20240705	2410	-41.29	20230831	1400	1.07	20240705	3.25	N	061250	500	391 억		660931	N	N	0	N	00	N
82	20240717	160602	57	100.00	KOSDAQ		제약	N	N	N	N		N	1427	9	2	0.63	108362822	76142	103.02	1419	1432	1415	1843	993	1418	1422.96	0.83	0	24835	1446	1431	1421	1406	1396	1427	1402	392	425	500	1040	1	1	76877652	1097	24.60	0.53	12	0.10	58.00	2697.00	2410	20230831	-40.79	1400	20240705	1.93	2265	-37.00	20240103	1400	1.93	20240705	2410	-40.79	20230831	1400	1.93	20240705	3.25	N	061250	500	391 억		635960	N	N	0	N	00	N
83	20240717	150605	57	100.00	KOSDAQ		제약	N	N	N	N		N	1424	6	2	0.42	75681351	53158	71.92	1419	1432	1415	1843	993	1418	1423.71	0.83	0	23487	1446	1431	1421	1406	1396	1427	1402	392	425	500	1040	1	1	76877652	1095	24.55	0.53	12	0.07	58.00	2697.00	2410	20230831	-40.91	1400	20240705	1.71	2265	-37.13	20240103	1400	1.71	20240705	2410	-40.91	20230831	1400	1.71	20240705	3.25	N	061250	500	391 억		635960	N	N	0	N	00	N
84	20240717	140602	57	100.00	KOSDAQ		제약	N	N	N	N		N	1431	13	2	0.92	62136489	43654	59.06	1419	1432	1415	1843	993	1418	1423.39	0.83	0	22361	1446	1431	1421	1406	1396	1427	1402	392	425	500	1040	1	1	76877652	1100	24.67	0.53	12	0.06	58.00	2697.00	2410	20230831	-40.62	1400	20240705	2.21	2265	-36.82	20240103	1400	2.21	20240705	2410	-40.62	20230831	1400	2.21	20240705	3.25	N	061250	500	391 억		635960	N	N	0	N	00	N
85	20240717	130602	57	100.00	KOSDAQ		제약	N	N	N	N		N	1427	9	2	0.63	48224130	33918	45.89	1419	1427	1415	1843	993	1418	1421.79	0.83	0	14327	1446	1431	1421	1406	1396	1427	1402	392	425	500	1040	1	1	76877652	1097	24.60	0.53	12	0.04	58.00	2697.00	2410	20230831	-40.79	1400	20240705	1.93	2265	-37.00	20240103	1400	1.93	20240705	2410	-40.79	20230831	1400	1.93	20240705	3.25	N	061250	500	391 억		635960	N	N	0	N	00	N
86	20240717	120602	57	100.00	KOSDAQ		제약	N	N	N	N		N	1425	7	2	0.49	38847986	27339	36.99	1419	1426	1415	1843	993	1418	1420.97	0.83	0	10068	1446	1431	1421	1406	1396	1427	1402	392	425	500	1040	1	1	76877652	1096	24.57	0.53	12	0.04	58.00	2697.00	2410	20230831	-40.87	1400	20240705	1.79	2265	-37.09	20240103	1400	1.79	20240705	2410	-40.87	20230831	1400	1.79	20240705	3.25	N	061250	500	391 억		635960	N	N	0	N	00	N
87	20240717	110602	57	100.00	KOSDAQ		제약	N	N	N	N		N	1423	5	2	0.35	19468783	13726	18.57	1419	1423	1415	1843	993	1418	1418.39	0.83	0	842	1446	1431	1421	1406	1396	1427	1402	392	425	500	1040	1	1	76877652	1094	24.53	0.53	12	0.02	58.00	2697.00	2410	20230831	-40.95	1400	20240705	1.64	2265	-37.17	20240103	1400	1.64	20240705	2410	-40.95	20230831	1400	1.64	20240705	3.25	N	061250	500	391 억		635960	N	N	0	N	00	N
88	20240717	100601	57	100.00	KOSDAQ		제약	N	N	N	N		N	1422	4	2	0.28	13942927	9838	13.31	1419	1423	1415	1843	993	1418	1417.25	0.83	0	1087	1446	1431	1421	1406	1396	1427	1402	392	425	500	1040	1	1	76877652	1093	24.52	0.53	12	0.01	58.00	2697.00	2410	20230831	-41.00	1400	20240705	1.57	2265	-37.22	20240103	1400	1.57	20240705	2410	-41.00	20230831	1400	1.57	20240705	3.25	N	061250	500	391 억		635960	N	N	0	N	00	N
89	20240717	090456	57	100.00	KOSDAQ		제약	N	N	N	N		N	1419	1	2	0.07	370359	261	0.35	1419	1419	1419	1843	993	1418	1419.00	0.83	0	-2	1446	1431	1421	1406	1396	1427	1402	392	425	500	1040	1	1	76877652	1091	24.47	0.53	12	0.00	58.00	2697.00	2410	20230831	-41.12	1400	20240705	1.36	2265	-37.35	20240103	1400	1.36	20240705	2410	-41.12	20230831	1400	1.36	20240705	3.25	N	061250	500	391 억		635960	N	N	0	N	00	N
90	20240716	160603	57	100.00	KOSDAQ		제약	N	N	N	N		N	1418	-19	5	-1.32	104640798	73810	70.63	1436	1436	1411	1868	1006	1437	1417.70	0.86	0	-23264	1475	1455	1442	1422	1409	1449	1416	392	431	500	1060	1	1	76877652	1090	24.45	0.53	12	0.10	58.00	2697.00	2410	20230831	-41.16	1400	20240705	1.29	2265	-37.40	20240103	1400	1.29	20240705	2410	-41.16	20230831	1400	1.29	20240705	3.23	N	061250	500	391 억		659138	N	N	0	N	00	N
91	20240716	150608	57	100.00	KOSDAQ		제약	N	N	N	N		N	1417	-20	5	-1.39	99616620	70265	67.24	1436	1436	1411	1868	1006	1437	1417.73	0.86	0	-22997	1475	1455	1442	1422	1409	1449	1416	392	431	500	1060	1	1	76877652	1089	24.43	0.53	12	0.09	58.00	2697.00	2410	20230831	-41.20	1400	20240705	1.21	2265	-37.44	20240103	1400	1.21	20240705	2410	-41.20	20230831	1400	1.21	20240705	3.23	N	061250	500	391 억		659138	N	N	0	N	00	N
92	20240716	140606	57	100.00	KOSDAQ		제약	N	N	N	N		N	1414	-23	5	-1.60	88339251	62301	59.62	1436	1436	1411	1868	1006	1437	1417.94	0.86	0	-19202	1475	1455	1442	1422	1409	1449	1416	392	431	500	1060	1	1	76877652	1087	24.38	0.52	12	0.08	58.00	2697.00	2410	20230831	-41.33	1400	20240705	1.00	2265	-37.57	20240103	1400	1.00	20240705	2410	-41.33	20230831	1400	1.00	20240705	3.23	N	061250	500	391 억		659138	N	N	0	N	00	N
93	20240716	130607	57	100.00	KOSDAQ		제약	N	N	N	N		N	1414	-23	5	-1.60	81292784	57321	54.85	1436	1436	1411	1868	1006	1437	1418.20	0.86	0	-15800	1475	1455	1442	1422	1409	1449	1416	392	431	500	1060	1	1	76877652	1087	24.38	0.52	12	0.07	58.00	2697.00	2410	20230831	-41.33	1400	20240705	1.00	2265	-37.57	20240103	1400	1.00	20240705	2410	-41.33	20230831	1400	1.00	20240705	3.23	N	061250	500	391 억		659138	N	N	0	N	00	N
94	20240716	120606	57	100.00	KOSDAQ		제약	N	N	N	N		N	1415	-22	5	-1.53	77241832	54459	52.11	1436	1436	1411	1868	1006	1437	1418.35	0.86	0	-14277	1475	1455	1442	1422	1409	1449	1416	392	431	500	1060	1	1	76877652	1088	24.40	0.52	12	0.07	58.00	2697.00	2410	20230831	-41.29	1400	20240705	1.07	2265	-37.53	20240103	1400	1.07	20240705	2410	-41.29	20230831	1400	1.07	20240705	3.23	N	061250	500	391 억		659138	N	N	0	N	00	N
95	20240716	110605	57	100.00	KOSDAQ		제약	N	N	N	N		N	1415	-22	5	-1.53	71413985	50336	48.17	1436	1436	1411	1868	1006	1437	1418.75	0.86	0	-13494	1475	1455	1442	1422	1409	1449	1416	392	431	500	1060	1	1	76877652	1088	24.40	0.52	12	0.07	58.00	2697.00	2410	20230831	-41.29	1400	20240705	1.07	2265	-37.53	20240103	1400	1.07	20240705	2410	-41.29	20230831	1400	1.07	20240705	3.23	N	061250	500	391 억		659138	N	N	0	N	00	N
96	20240716	100606	57	100.00	KOSDAQ		제약	N	N	N	N		N	1413	-24	5	-1.67	60274287	42453	40.62	1436	1436	1413	1868	1006	1437	1419.79	0.86	0	-10950	1475	1455	1442	1422	1409	1449	1416	392	431	500	1060	1	1	76877652	1086	24.36	0.52	12	0.06	58.00	2697.00	2410	20230831	-41.37	1400	20240705	0.93	2265	-37.62	20240103	1400	0.93	20240705	2410	-41.37	20230831	1400	0.93	20240705	3.23	N	061250	500	391 억		659138	N	N	0	N	00	N
97	20240716	090604	57	100.00	KOSDAQ		제약	N	N	N	N		N	1428	-9	5	-0.63	21024186	14801	14.16	1436	1436	1415	1868	1006	1437	1420.46	0.86	0	-786	1475	1455	1442	1422	1409	1449	1416	392	431	500	1060	1	1	76877652	1098	24.62	0.53	12	0.02	58.00	2697.00	2410	20230831	-40.75	1400	20240705	2.00	2265	-36.95	20240103	1400	2.00	20240705	2410	-40.75	20230831	1400	2.00	20240705	3.23	N	061250	500	391 억		659138	N	N	0	N	00	N
98	20240715	160556	57	100.00	KOSDAQ		제약	N	N	N	N		N	1437	-25	5	-1.71	149292924	103760	118.08	1450	1462	1429	1900	1024	1462	1438.84	0.85	0	5379	1496	1479	1460	1443	1424	1487	1451	392	438	500	1080	1	1	76877652	1105	24.78	0.53	12	0.13	58.00	2697.00	2410	20230831	-40.37	1400	20240705	2.64	2265	-36.56	20240103	1400	2.64	20240705	2410	-40.37	20230831	1400	2.64	20240705	3.23	N	061250	500	391 억		653324	N	N	0	N	00	N
99	20240715	150600	57	100.00	KOSDAQ		제약	N	N	N	N		N	1432	-30	5	-2.05	126720632	88004	100.15	1450	1462	1430	1900	1024	1462	1439.94	0.85	0	10698	1496	1479	1460	1443	1424	1487	1451	392	438	500	1080	1	1	76877652	1101	24.69	0.53	12	0.11	58.00	2697.00	2410	20230831	-40.58	1400	20240705	2.29	2265	-36.78	20240103	1400	2.29	20240705	2410	-40.58	20230831	1400	2.29	20240705	3.23	N	061250	500	391 억		653324	N	N	0	N	00	N
100	20240715	140559	57	100.00	KOSDAQ		제약	N	N	N	N		N	1435	-27	5	-1.85	114104968	79206	90.14	1450	1462	1430	1900	1024	1462	1440.61	0.85	0	12096	1496	1479	1460	1443	1424	1487	1451	392	438	500	1080	1	1	76877652	1103	24.74	0.53	12	0.10	58.00	2697.00	2410	20230831	-40.46	1400	20240705	2.50	2265	-36.64	20240103	1400	2.50	20240705	2410	-40.46	20230831	1400	2.50	20240705	3.23	N	061250	500	391 억		653324	N	N	0	N	00	N
101	20240715	130559	57	100.00	KOSDAQ		제약	N	N	N	N		N	1443	-19	5	-1.30	108374734	75216	85.60	1450	1462	1430	1900	1024	1462	1440.85	0.85	0	12096	1496	1479	1460	1443	1424	1487	1451	392	438	500	1080	1	1	76877652	1109	24.88	0.54	12	0.10	58.00	2697.00	2410	20230831	-40.12	1400	20240705	3.07	2265	-36.29	20240103	1400	3.07	20240705	2410	-40.12	20230831	1400	3.07	20240705	3.23	N	061250	500	391 억		653324	N	N	0	N	00	N
102	20240715	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	1443	-19	5	-1.30	107126301	74350	84.61	1450	1462	1430	1900	1024	1462	1440.84	0.85	0	12094	1496	1479	1460	1443	1424	1487	1451	392	438	500	1080	1	1	76877652	1109	24.88	0.54	12	0.10	58.00	2697.00	2410	20230831	-40.12	1400	20240705	3.07	2265	-36.29	20240103	1400	3.07	20240705	2410	-40.12	20230831	1400	3.07	20240705	3.23	N	061250	500	391 억		653324	N	N	0	N	00	N
103	20240715	110559	57	100.00	KOSDAQ		제약	N	N	N	N		N	1439	-23	5	-1.57	103984257	72162	82.12	1450	1462	1430	1900	1024	1462	1440.98	0.85	0	11946	1496	1479	1460	1443	1424	1487	1451	392	438	500	1080	1	1	76877652	1106	24.81	0.53	12	0.09	58.00	2697.00	2410	20230831	-40.29	1400	20240705	2.79	2265	-36.47	20240103	1400	2.79	20240705	2410	-40.29	20230831	1400	2.79	20240705	3.23	N	061250	500	391 억		653324	N	N	0	N	00	N
104	20240715	100559	57	100.00	KOSDAQ		제약	N	N	N	N		N	1441	-21	5	-1.44	54436180	37648	42.84	1450	1462	1440	1900	1024	1462	1445.92	0.85	0	3551	1496	1479	1460	1443	1424	1487	1451	392	438	500	1080	1	1	76877652	1108	24.84	0.53	12	0.05	58.00	2697.00	2410	20230831	-40.21	1400	20240705	2.93	2265	-36.38	20240103	1400	2.93	20240705	2410	-40.21	20230831	1400	2.93	20240705	3.23	N	061250	500	391 억		653324	N	N	0	N	00	N
105	20240715	090600	57	100.00	KOSDAQ		제약	N	N	N	N		N	1451	-11	5	-0.75	15684632	10813	12.31	1450	1460	1450	1900	1024	1462	1450.53	0.85	0	369	1496	1479	1460	1443	1424	1487	1451	392	438	500	1080	1	1	76877652	1115	25.02	0.54	12	0.01	58.00	2697.00	2410	20230831	-39.79	1400	20240705	3.64	2265	-35.94	20240103	1400	3.64	20240705	2410	-39.79	20230831	1400	3.64	20240705	3.23	N	061250	500	391 억		653324	N	N	0	N	00	N
106	20240712	160555	57	100.00	KOSDAQ		제약	N	N	N	N		N	1462	12	2	0.83	128511281	87627	243.00	1450	1477	1441	1885	1015	1450	1466.57	0.84	0	5353	1474	1461	1453	1440	1432	1458	1437	392	435	500	1070	1	1	76877652	1124	25.21	0.54	12	0.11	58.00	2697.00	2410	20230831	-39.34	1400	20240705	4.43	2265	-35.45	20240103	1400	4.43	20240705	2410	-39.34	20230831	1400	4.43	20240705	3.25	N	061250	500	391 억		646377	N	N	0	N	00	N
107	20240712	150558	57	100.00	KOSDAQ		제약	N	N	N	N		N	1462	12	2	0.83	122593972	83567	231.74	1450	1477	1441	1885	1015	1450	1467.01	0.84	0	5596	1474	1461	1453	1440	1432	1458	1437	392	435	500	1070	1	1	76877652	1124	25.21	0.54	12	0.11	58.00	2697.00	2410	20230831	-39.34	1400	20240705	4.43	2265	-35.45	20240103	1400	4.43	20240705	2410	-39.34	20230831	1400	4.43	20240705	3.25	N	061250	500	391 억		646377	N	N	0	N	00	N
108	20240712	140601	57	100.00	KOSDAQ		제약	N	N	N	N		N	1465	15	2	1.03	119745328	81614	226.32	1450	1477	1441	1885	1015	1450	1467.22	0.84	0	5699	1474	1461	1453	1440	1432	1458	1437	392	435	500	1070	1	1	76877652	1126	25.26	0.54	12	0.11	58.00	2697.00	2410	20230831	-39.21	1400	20240705	4.64	2265	-35.32	20240103	1400	4.64	20240705	2410	-39.21	20230831	1400	4.64	20240705	3.25	N	061250	500	391 억		646377	N	N	0	N	00	N
109	20240712	130557	57	100.00	KOSDAQ		제약	N	N	N	N		N	1465	15	2	1.03	116573980	79446	220.31	1450	1477	1441	1885	1015	1450	1467.34	0.84	0	5878	1474	1461	1453	1440	1432	1458	1437	392	435	500	1070	1	1	76877652	1126	25.26	0.54	12	0.10	58.00	2697.00	2410	20230831	-39.21	1400	20240705	4.64	2265	-35.32	20240103	1400	4.64	20240705	2410	-39.21	20230831	1400	4.64	20240705	3.25	N	061250	500	391 억		646377	N	N	0	N	00	N
110	20240712	120558	57	100.00	KOSDAQ		제약	N	N	N	N		N	1468	18	2	1.24	106566973	72594	201.31	1450	1477	1441	1885	1015	1450	1467.99	0.84	0	7448	1474	1461	1453	1440	1432	1458	1437	392	435	500	1070	1	1	76877652	1129	25.31	0.54	12	0.09	58.00	2697.00	2410	20230831	-39.09	1400	20240705	4.86	2265	-35.19	20240103	1400	4.86	20240705	2410	-39.09	20230831	1400	4.86	20240705	3.25	N	061250	500	391 억		646377	N	N	0	N	00	N
111	20240712	110555	57	100.00	KOSDAQ		제약	N	N	N	N		N	1471	21	2	1.45	101114548	68873	190.99	1450	1477	1441	1885	1015	1450	1468.13	0.84	0	7512	1474	1461	1453	1440	1432	1458	1437	392	435	500	1070	1	1	76877652	1131	25.36	0.55	12	0.09	58.00	2697.00	2410	20230831	-38.96	1400	20240705	5.07	2265	-35.06	20240103	1400	5.07	20240705	2410	-38.96	20230831	1400	5.07	20240705	3.25	N	061250	500	391 억		646377	N	N	0	N	00	N
112	20240712	100557	57	100.00	KOSDAQ		제약	N	N	N	N		N	1472	22	2	1.52	85680811	58380	161.89	1450	1477	1441	1885	1015	1450	1467.64	0.84	0	8870	1474	1461	1453	1440	1432	1458	1437	392	435	500	1070	1	1	76877652	1132	25.38	0.55	12	0.08	58.00	2697.00	2410	20230831	-38.92	1400	20240705	5.14	2265	-35.01	20240103	1400	5.14	20240705	2410	-38.92	20230831	1400	5.14	20240705	3.25	N	061250	500	391 억		646377	N	N	0	N	00	N
113	20240712	090554	57	100.00	KOSDAQ		제약	N	N	N	N		N	1460	10	2	0.69	1137452	787	2.18	1450	1460	1441	1885	1015	1450	1445.30	0.84	0	327	1474	1461	1453	1440	1432	1458	1437	392	435	500	1070	1	1	76877652	1122	25.17	0.54	12	0.00	58.00	2697.00	2410	20230831	-39.42	1400	20240705	4.29	2265	-35.54	20240103	1400	4.29	20240705	2410	-39.42	20230831	1400	4.29	20240705	3.25	N	061250	500	391 억		646377	N	N	0	N	00	N
114	20240711	160552	57	100.00	KOSDAQ		제약	N	N	N	N		N	1450	-9	5	-0.62	52221108	35961	39.03	1466	1466	1445	1896	1022	1459	1452.39	0.85	0	-3992	1480	1469	1456	1445	1432	1475	1451	392	437	500	1070	1	1	76877652	1115	25.00	0.54	12	0.05	58.00	2697.00	2410	20230831	-39.83	1400	20240705	3.57	2265	-35.98	20240103	1400	3.57	20240705	2410	-39.83	20230831	1400	3.57	20240705	3.25	N	061250	500	391 억		651489	N	N	0	N	00	N
115	20240711	150558	57	100.00	KOSDAQ		제약	N	N	N	N		N	1450	-9	5	-0.62	44063354	30330	32.92	1466	1466	1445	1896	1022	1459	1452.80	0.85	0	-3868	1480	1469	1456	1445	1432	1475	1451	392	437	500	1070	1	1	76877652	1115	25.00	0.54	12	0.04	58.00	2697.00	2410	20230831	-39.83	1400	20240705	3.57	2265	-35.98	20240103	1400	3.57	20240705	2410	-39.83	20230831	1400	3.57	20240705	3.25	N	061250	500	391 억		651489	N	N	0	N	00	N
116	20240711	140557	57	100.00	KOSDAQ		제약	N	N	N	N		N	1448	-11	5	-0.75	40076653	27575	29.93	1466	1466	1448	1896	1022	1459	1453.37	0.85	0	-3634	1480	1469	1456	1445	1432	1475	1451	392	437	500	1070	1	1	76877652	1113	24.97	0.54	12	0.04	58.00	2697.00	2410	20230831	-39.92	1400	20240705	3.43	2265	-36.07	20240103	1400	3.43	20240705	2410	-39.92	20230831	1400	3.43	20240705	3.25	N	061250	500	391 억		651489	N	N	0	N	00	N
117	20240711	130555	57	100.00	KOSDAQ		제약	N	N	N	N		N	1453	-6	5	-0.41	36908919	25389	27.56	1466	1466	1450	1896	1022	1459	1453.74	0.85	0	-3598	1480	1469	1456	1445	1432	1475	1451	392	437	500	1070	1	1	76877652	1117	25.05	0.54	12	0.03	58.00	2697.00	2410	20230831	-39.71	1400	20240705	3.79	2265	-35.85	20240103	1400	3.79	20240705	2410	-39.71	20230831	1400	3.79	20240705	3.25	N	061250	500	391 억		651489	N	N	0	N	00	N
118	20240711	120556	57	100.00	KOSDAQ		제약	N	N	N	N		N	1454	-5	5	-0.34	35574291	24470	26.56	1466	1466	1450	1896	1022	1459	1453.79	0.85	0	-3185	1480	1469	1456	1445	1432	1475	1451	392	437	500	1070	1	1	76877652	1118	25.07	0.54	12	0.03	58.00	2697.00	2410	20230831	-39.67	1400	20240705	3.86	2265	-35.81	20240103	1400	3.86	20240705	2410	-39.67	20230831	1400	3.86	20240705	3.25	N	061250	500	391 억		651489	N	N	0	N	00	N
119	20240711	110554	57	100.00	KOSDAQ		제약	N	N	N	N		N	1458	-1	5	-0.07	15674732	10764	11.68	1466	1466	1451	1896	1022	1459	1456.22	0.85	0	-2823	1480	1469	1456	1445	1432	1475	1451	392	437	500	1070	1	1	76877652	1121	25.14	0.54	12	0.01	58.00	2697.00	2410	20230831	-39.50	1400	20240705	4.14	2265	-35.63	20240103	1400	4.14	20240705	2410	-39.50	20230831	1400	4.14	20240705	3.25	N	061250	500	391 억		651489	N	N	0	N	00	N
120	20240711	100554	57	100.00	KOSDAQ		제약	N	N	N	N		N	1457	-2	5	-0.14	11209688	7696	8.35	1466	1466	1451	1896	1022	1459	1456.56	0.85	0	-604	1480	1469	1456	1445	1432	1475	1451	392	437	500	1070	1	1	76877652	1120	25.12	0.54	12	0.01	58.00	2697.00	2410	20230831	-39.54	1400	20240705	4.07	2265	-35.67	20240103	1400	4.07	20240705	2410	-39.54	20230831	1400	4.07	20240705	3.25	N	061250	500	391 억		651489	N	N	0	N	00	N
121	20240711	090552	57	100.00	KOSDAQ		제약	N	N	N	N		N	1463	4	2	0.27	3230190	2216	2.41	1466	1466	1451	1896	1022	1459	1457.67	0.85	0	-135	1480	1469	1456	1445	1432	1475	1451	392	437	500	1070	1	1	76877652	1125	25.22	0.54	12	0.00	58.00	2697.00	2410	20230831	-39.29	1400	20240705	4.50	2265	-35.41	20240103	1400	4.50	20240705	2410	-39.29	20230831	1400	4.50	20240705	3.25	N	061250	500	391 억		651489	N	N	0	N	00	N
122	20240710	160553	57	100.00	KOSDAQ		제약	N	N	N	N		N	1459	16	2	1.11	134366842	92127	130.18	1443	1467	1443	1875	1011	1443	1458.50	0.84	0	6063	1458	1450	1441	1433	1424	1454	1437	392	432	500	1060	1	1	76877652	1122	25.16	0.54	12	0.12	58.00	2697.00	2410	20230831	-39.46	1400	20240705	4.21	2265	-35.58	20240103	1400	4.21	20240705	2410	-39.46	20230831	1400	4.21	20240705	3.25	N	061250	500	391 억		645478	N	N	0	N	00	N
123	20240710	150554	57	100.00	KOSDAQ		제약	N	N	N	N		N	1463	20	2	1.39	128893486	88378	124.88	1443	1467	1443	1875	1011	1443	1458.43	0.84	0	6360	1458	1450	1441	1433	1424	1454	1437	392	432	500	1060	1	1	76877652	1125	25.22	0.54	12	0.11	58.00	2697.00	2410	20230831	-39.29	1400	20240705	4.50	2265	-35.41	20240103	1400	4.50	20240705	2410	-39.29	20230831	1400	4.50	20240705	3.25	N	061250	500	391 억		645478	N	N	0	N	00	N
124	20240710	140552	57	100.00	KOSDAQ		제약	N	N	N	N		N	1463	20	2	1.39	123548336	84720	119.71	1443	1467	1443	1875	1011	1443	1458.31	0.84	0	5250	1458	1450	1441	1433	1424	1454	1437	392	432	500	1060	1	1	76877652	1125	25.22	0.54	12	0.11	58.00	2697.00	2410	20230831	-39.29	1400	20240705	4.50	2265	-35.41	20240103	1400	4.50	20240705	2410	-39.29	20230831	1400	4.50	20240705	3.25	N	061250	500	391 억		645478	N	N	0	N	00	N
125	20240710	130552	57	100.00	KOSDAQ		제약	N	N	N	N		N	1466	23	2	1.59	102552688	70388	99.46	1443	1467	1443	1875	1011	1443	1456.96	0.84	0	4794	1458	1450	1441	1433	1424	1454	1437	392	432	500	1060	1	1	76877652	1127	25.28	0.54	12	0.09	58.00	2697.00	2410	20230831	-39.17	1400	20240705	4.71	2265	-35.28	20240103	1400	4.71	20240705	2410	-39.17	20230831	1400	4.71	20240705	3.25	N	061250	500	391 억		645478	N	N	0	N	00	N
126	20240710	120553	57	100.00	KOSDAQ		제약	N	N	N	N		N	1461	18	2	1.25	81928866	56310	79.57	1443	1467	1443	1875	1011	1443	1454.96	0.84	0	5903	1458	1450	1441	1433	1424	1454	1437	392	432	500	1060	1	1	76877652	1123	25.19	0.54	12	0.07	58.00	2697.00	2410	20230831	-39.38	1400	20240705	4.36	2265	-35.50	20240103	1400	4.36	20240705	2410	-39.38	20230831	1400	4.36	20240705	3.25	N	061250	500	391 억		645478	N	N	0	N	00	N
127	20240710	110553	57	100.00	KOSDAQ		제약	N	N	N	N		N	1458	15	2	1.04	58024373	39970	56.48	1443	1463	1443	1875	1011	1443	1451.70	0.84	0	5529	1458	1450	1441	1433	1424	1454	1437	392	432	500	1060	1	1	76877652	1121	25.14	0.54	12	0.05	58.00	2697.00	2410	20230831	-39.50	1400	20240705	4.14	2265	-35.63	20240103	1400	4.14	20240705	2410	-39.50	20230831	1400	4.14	20240705	3.25	N	061250	500	391 억		645478	N	N	0	N	00	N
128	20240710	100549	57	100.00	KOSDAQ		제약	N	N	N	N		N	1448	5	2	0.35	21721321	15014	21.22	1443	1450	1443	1875	1011	1443	1446.74	0.84	0	-2428	1458	1450	1441	1433	1424	1454	1437	392	432	500	1060	1	1	76877652	1113	24.97	0.54	12	0.02	58.00	2697.00	2410	20230831	-39.92	1400	20240705	3.43	2265	-36.07	20240103	1400	3.43	20240705	2410	-39.92	20230831	1400	3.43	20240705	3.25	N	061250	500	391 억		645478	N	N	0	N	00	N
129	20240710	090551	57	100.00	KOSDAQ		제약	N	N	N	N		N	1448	5	2	0.35	4251459	2942	4.16	1443	1449	1443	1875	1011	1443	1445.09	0.84	0	-1179	1458	1450	1441	1433	1424	1454	1437	392	432	500	1060	1	1	76877652	1113	24.97	0.54	12	0.00	58.00	2697.00	2410	20230831	-39.92	1400	20240705	3.43	2265	-36.07	20240103	1400	3.43	20240705	2410	-39.92	20230831	1400	3.43	20240705	3.25	N	061250	500	391 억		645478	N	N	0	N	00	N
130	20240709	160551	57	100.00	KOSDAQ		제약	N	N	N	N		N	1443	2	2	0.14	101798635	70761	230.08	1441	1449	1432	1873	1009	1441	1438.63	0.82	0	12647	1455	1447	1437	1429	1419	1452	1434	392	432	500	1060	1	1	76877652	1109	24.88	0.54	12	0.09	58.00	2697.00	2410	20230831	-40.12	1400	20240705	3.07	2265	-36.29	20240103	1400	3.07	20240705	2410	-40.12	20230831	1400	3.07	20240705	3.26	N	061250	500	391 억		632824	N	N	0	N	00	N
131	20240709	150551	57	100.00	KOSDAQ		제약	N	N	N	N		N	1440	-1	5	-0.07	94505868	65707	213.65	1441	1449	1432	1873	1009	1441	1438.29	0.82	0	12895	1455	1447	1437	1429	1419	1452	1434	392	432	500	1060	1	1	76877652	1107	24.83	0.53	12	0.09	58.00	2697.00	2410	20230831	-40.25	1400	20240705	2.86	2265	-36.42	20240103	1400	2.86	20240705	2410	-40.25	20230831	1400	2.86	20240705	3.26	N	061250	500	391 억		632824	N	N	0	N	00	N
132	20240709	140552	57	100.00	KOSDAQ		제약	N	N	N	N		N	1438	-3	5	-0.21	77490431	53867	175.15	1441	1449	1432	1873	1009	1441	1438.55	0.82	0	9796	1455	1447	1437	1429	1419	1452	1434	392	432	500	1060	1	1	76877652	1106	24.79	0.53	12	0.07	58.00	2697.00	2410	20230831	-40.33	1400	20240705	2.71	2265	-36.51	20240103	1400	2.71	20240705	2410	-40.33	20230831	1400	2.71	20240705	3.26	N	061250	500	391 억		632824	N	N	0	N	00	N
133	20240709	130554	57	100.00	KOSDAQ		제약	N	N	N	N		N	1440	-1	5	-0.07	72134549	50139	163.03	1441	1449	1432	1873	1009	1441	1438.69	0.82	0	9796	1455	1447	1437	1429	1419	1452	1434	392	432	500	1060	1	1	76877652	1107	24.83	0.53	12	0.07	58.00	2697.00	2410	20230831	-40.25	1400	20240705	2.86	2265	-36.42	20240103	1400	2.86	20240705	2410	-40.25	20230831	1400	2.86	20240705	3.26	N	061250	500	391 억		632824	N	N	0	N	00	N
134	20240709	120555	57	100.00	KOSDAQ		제약	N	N	N	N		N	1432	-9	5	-0.62	72006389	50050	162.74	1441	1449	1432	1873	1009	1441	1438.69	0.82	0	9796	1455	1447	1437	1429	1419	1452	1434	392	432	500	1060	1	1	76877652	1101	24.69	0.53	12	0.07	58.00	2697.00	2410	20230831	-40.58	1400	20240705	2.29	2265	-36.78	20240103	1400	2.29	20240705	2410	-40.58	20230831	1400	2.29	20240705	3.26	N	061250	500	391 억		632824	N	N	0	N	00	N
135	20240709	110554	57	100.00	KOSDAQ		제약	N	N	N	N		N	1441	0	3	0.00	39943470	27697	90.06	1441	1449	1436	1873	1009	1441	1442.16	0.82	0	9764	1455	1447	1437	1429	1419	1452	1434	392	432	500	1060	1	1	76877652	1108	24.84	0.53	12	0.04	58.00	2697.00	2410	20230831	-40.21	1400	20240705	2.93	2265	-36.38	20240103	1400	2.93	20240705	2410	-40.21	20230831	1400	2.93	20240705	3.26	N	061250	500	391 억		632824	N	N	0	N	00	N
136	20240709	100553	57	100.00	KOSDAQ		제약	N	N	N	N		N	1447	6	2	0.42	30130754	20885	67.91	1441	1449	1436	1873	1009	1441	1442.70	0.82	0	9305	1455	1447	1437	1429	1419	1452	1434	392	432	500	1060	1	1	76877652	1112	24.95	0.54	12	0.03	58.00	2697.00	2410	20230831	-39.96	1400	20240705	3.36	2265	-36.11	20240103	1400	3.36	20240705	2410	-39.96	20230831	1400	3.36	20240705	3.26	N	061250	500	391 억		632824	N	N	0	N	00	N
137	20240709	090552	57	100.00	KOSDAQ		제약	N	N	N	N		N	1446	5	2	0.35	12243281	8496	27.62	1441	1446	1441	1873	1009	1441	1441.06	0.82	0	6273	1455	1447	1437	1429	1419	1452	1434	392	432	500	1060	1	1	76877652	1112	24.93	0.54	12	0.01	58.00	2697.00	2410	20230831	-40.00	1400	20240705	3.29	2265	-36.16	20240103	1400	3.29	20240705	2410	-40.00	20230831	1400	3.29	20240705	3.26	N	061250	500	391 억		632824	N	N	0	N	00	N
138	20240708	160548	57	100.00	KOSDAQ		제약	N	N	N	N		N	1441	0	3	0.00	44208743	30711	23.27	1440	1445	1427	1873	1009	1441	1439.51	0.83	0	-5111	1473	1456	1428	1411	1383	1465	1420	392	432	500	1060	1	1	76877652	1108	24.84	0.53	12	0.04	58.00	2697.00	2410	20230831	-40.21	1400	20240705	2.93	2265	-36.38	20240103	1400	2.93	20240705	2410	-40.21	20230831	1400	2.93	20240705	3.27	N	061250	500	391 억		637936	N	N	0	N	00	N
139	20240708	150549	57	100.00	KOSDAQ		제약	N	N	N	N		N	1441	0	3	0.00	41172024	28601	21.67	1440	1445	1427	1873	1009	1441	1439.53	0.83	0	-5091	1473	1456	1428	1411	1383	1465	1420	392	432	500	1060	1	1	76877652	1108	24.84	0.53	12	0.04	58.00	2697.00	2410	20230831	-40.21	1400	20240705	2.93	2265	-36.38	20240103	1400	2.93	20240705	2410	-40.21	20230831	1400	2.93	20240705	3.27	N	061250	500	391 억		637936	N	N	0	N	00	N
140	20240708	140551	57	100.00	KOSDAQ		제약	N	N	N	N		N	1441	0	3	0.00	38194006	26533	20.10	1440	1445	1427	1873	1009	1441	1439.49	0.83	0	-4930	1473	1456	1428	1411	1383	1465	1420	392	432	500	1060	1	1	76877652	1108	24.84	0.53	12	0.03	58.00	2697.00	2410	20230831	-40.21	1400	20240705	2.93	2265	-36.38	20240103	1400	2.93	20240705	2410	-40.21	20230831	1400	2.93	20240705	3.27	N	061250	500	391 억		637936	N	N	0	N	00	N
141	20240708	130547	57	100.00	KOSDAQ		제약	N	N	N	N		N	1441	0	3	0.00	35961868	24984	18.93	1440	1445	1427	1873	1009	1441	1439.40	0.83	0	-5393	1473	1456	1428	1411	1383	1465	1420	392	432	500	1060	1	1	76877652	1108	24.84	0.53	12	0.03	58.00	2697.00	2410	20230831	-40.21	1400	20240705	2.93	2265	-36.38	20240103	1400	2.93	20240705	2410	-40.21	20230831	1400	2.93	20240705	3.27	N	061250	500	391 억		637936	N	N	0	N	00	N
142	20240708	120549	57	100.00	KOSDAQ		제약	N	N	N	N		N	1441	0	3	0.00	27512828	19117	14.48	1440	1445	1427	1873	1009	1441	1439.18	0.83	0	-5580	1473	1456	1428	1411	1383	1465	1420	392	432	500	1060	1	1	76877652	1108	24.84	0.53	12	0.02	58.00	2697.00	2410	20230831	-40.21	1400	20240705	2.93	2265	-36.38	20240103	1400	2.93	20240705	2410	-40.21	20230831	1400	2.93	20240705	3.27	N	061250	500	391 억		637936	N	N	0	N	00	N
143	20240708	110547	57	100.00	KOSDAQ		제약	N	N	N	N		N	1441	0	3	0.00	26805582	18626	14.11	1440	1445	1427	1873	1009	1441	1439.15	0.83	0	-5565	1473	1456	1428	1411	1383	1465	1420	392	432	500	1060	1	1	76877652	1108	24.84	0.53	12	0.02	58.00	2697.00	2410	20230831	-40.21	1400	20240705	2.93	2265	-36.38	20240103	1400	2.93	20240705	2410	-40.21	20230831	1400	2.93	20240705	3.27	N	061250	500	391 억		637936	N	N	0	N	00	N
144	20240708	100548	57	100.00	KOSDAQ		제약	N	N	N	N		N	1442	1	2	0.07	15120858	10521	7.97	1440	1442	1427	1873	1009	1441	1437.21	0.83	0	-2928	1473	1456	1428	1411	1383	1465	1420	392	432	500	1060	1	1	76877652	1109	24.86	0.53	12	0.01	58.00	2697.00	2410	20230831	-40.17	1400	20240705	3.00	2265	-36.34	20240103	1400	3.00	20240705	2410	-40.17	20230831	1400	3.00	20240705	3.27	N	061250	500	391 억		637936	N	N	0	N	00	N
145	20240708	090548	57	100.00	KOSDAQ		제약	N	N	N	N		N	1430	-11	5	-0.76	2930269	2040	1.55	1440	1440	1430	1873	1009	1441	1436.41	0.83	0	-585	1473	1456	1428	1411	1383	1465	1420	392	432	500	1060	1	1	76877652	1099	24.66	0.53	12	0.00	58.00	2697.00	2410	20230831	-40.66	1400	20240705	2.14	2265	-36.87	20240103	1400	2.14	20240705	2410	-40.66	20230831	1400	2.14	20240705	3.27	N	061250	500	391 억		637936	N	N	0	N	00	N
146	20240705	160545	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1441	15	2	1.05	187807936	131722	233.76	1426	1445	1400	1853	999	1426	1425.79	0.78	0	37928	1434	1429	1424	1419	1414	1432	1422	392	427	500	1050	1	1	76877652	1108	24.84	0.53	12	0.17	58.00	2697.00	2410	20230831	-40.21	1400	20240705	2.93	2265	-36.38	20240103	1400	2.93	20240705	2410	-40.21	20230831	1400	2.93	20240705	3.29	N	061250	500	391 억		600673	N	N	0	N	00	N
147	20240705	150548	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1440	14	2	0.98	150479144	105762	187.69	1426	1444	1400	1853	999	1426	1422.81	0.78	0	20390	1434	1429	1424	1419	1414	1432	1422	392	427	500	1050	1	1	76877652	1107	24.83	0.53	12	0.14	58.00	2697.00	2410	20230831	-40.25	1400	20240705	2.86	2265	-36.42	20240103	1400	2.86	20240705	2410	-40.25	20230831	1400	2.86	20240705	3.29	N	061250	500	391 억		600673	N	N	0	N	00	N
148	20240705	140548	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1416	-10	5	-0.70	84341533	59563	105.70	1426	1429	1400	1853	999	1426	1416.01	0.78	0	3945	1434	1429	1424	1419	1414	1432	1422	392	427	500	1050	1	1	76877652	1089	24.41	0.53	12	0.08	58.00	2697.00	2410	20230831	-41.24	1400	20240705	1.14	2265	-37.48	20240103	1400	1.14	20240705	2410	-41.24	20230831	1400	1.14	20240705	3.29	N	061250	500	391 억		600673	N	N	0	N	00	N
149	20240705	130547	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1418	-8	5	-0.56	71905671	50770	90.10	1426	1429	1400	1853	999	1426	1416.30	0.78	0	-6	1434	1429	1424	1419	1414	1432	1422	392	427	500	1050	1	1	76877652	1090	24.45	0.53	12	0.07	58.00	2697.00	2410	20230831	-41.16	1400	20240705	1.29	2265	-37.40	20240103	1400	1.29	20240705	2410	-41.16	20230831	1400	1.29	20240705	3.29	N	061250	500	391 억		600673	N	N	0	N	00	N
150	20240705	120547	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1423	-3	5	-0.21	70002998	49429	87.72	1426	1429	1400	1853	999	1426	1416.23	0.78	0	252	1434	1429	1424	1419	1414	1432	1422	392	427	500	1050	1	1	76877652	1094	24.53	0.53	12	0.06	58.00	2697.00	2410	20230831	-40.95	1400	20240705	1.64	2265	-37.17	20240103	1400	1.64	20240705	2410	-40.95	20230831	1400	1.64	20240705	3.29	N	061250	500	391 억		600673	N	N	0	N	00	N
151	20240705	110545	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1415	-11	5	-0.77	28003430	19825	35.18	1426	1429	1400	1853	999	1426	1412.53	0.78	0	-22	1434	1429	1424	1419	1414	1432	1422	392	427	500	1050	1	1	76877652	1088	24.40	0.52	12	0.03	58.00	2697.00	2410	20230831	-41.29	1400	20240705	1.07	2265	-37.53	20240103	1400	1.07	20240705	2410	-41.29	20230831	1400	1.07	20240705	3.29	N	061250	500	391 억		600673	N	N	0	N	00	N
152	20240705	100545	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1424	-2	5	-0.14	13463710	9529	16.91	1426	1429	1400	1853	999	1426	1412.92	0.78	0	198	1434	1429	1424	1419	1414	1432	1422	392	427	500	1050	1	1	76877652	1095	24.55	0.53	12	0.01	58.00	2697.00	2410	20230831	-40.91	1400	20240705	1.71	2265	-37.13	20240103	1400	1.71	20240705	2410	-40.91	20230831	1400	1.71	20240705	3.29	N	061250	500	391 억		600673	N	N	0	N	00	N
153	20240705	090546	57	100.00	KOSDAQ		제약	N	N	N	N		N	1428	2	2	0.14	378101	265	0.47	1426	1429	1426	1853	999	1426	1426.80	0.78	0	-118	1434	1429	1424	1419	1414	1432	1422	392	427	500	1050	1	1	76877652	1098	24.62	0.53	12	0.00	58.00	2697.00	2410	20230831	-40.75	1417	20240625	0.78	2265	-36.95	20240103	1417	0.78	20240625	2410	-40.75	20230831	1417	0.78	20240625	3.29	N	061250	500	391 억		600673	N	N	0	N	00	N
154	20240704	160543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1426	-3	5	-0.21	80170800	56350	97.51	1420	1429	1419	1857	1001	1429	1422.73	0.78	0	-1456	1451	1440	1429	1418	1407	1445	1423	392	428	500	1050	1	1	76877652	1096	24.59	0.53	12	0.07	58.00	2697.00	2410	20230831	-40.83	1417	20240625	0.64	2265	-37.04	20240103	1417	0.64	20240625	2410	-40.83	20230831	1417	0.64	20240625	3.28	N	061250	500	391 억		600630	N	N	0	N	00	N
155	20240704	150546	57	100.00	KOSDAQ		제약	N	N	N	N		N	1427	-2	5	-0.14	72521310	50985	88.22	1420	1429	1419	1857	1001	1429	1422.40	0.78	0	-1356	1451	1440	1429	1418	1407	1445	1423	392	428	500	1050	1	1	76877652	1097	24.60	0.53	12	0.07	58.00	2697.00	2410	20230831	-40.79	1417	20240625	0.71	2265	-37.00	20240103	1417	0.71	20240625	2410	-40.79	20230831	1417	0.71	20240625	3.28	N	061250	500	391 억		600630	N	N	0	N	00	N
156	20240704	140545	57	100.00	KOSDAQ		제약	N	N	N	N		N	1426	-3	5	-0.21	56242442	39545	68.43	1420	1429	1420	1857	1001	1429	1422.24	0.78	0	-453	1451	1440	1429	1418	1407	1445	1423	392	428	500	1050	1	1	76877652	1096	24.59	0.53	12	0.05	58.00	2697.00	2410	20230831	-40.83	1417	20240625	0.64	2265	-37.04	20240103	1417	0.64	20240625	2410	-40.83	20230831	1417	0.64	20240625	3.28	N	061250	500	391 억		600630	N	N	0	N	00	N
157	20240704	130546	57	100.00	KOSDAQ		제약	N	N	N	N		N	1427	-2	5	-0.14	50964142	35835	62.01	1420	1429	1420	1857	1001	1429	1422.19	0.78	0	-1141	1451	1440	1429	1418	1407	1445	1423	392	428	500	1050	1	1	76877652	1097	24.60	0.53	12	0.05	58.00	2697.00	2410	20230831	-40.79	1417	20240625	0.71	2265	-37.00	20240103	1417	0.71	20240625	2410	-40.79	20230831	1417	0.71	20240625	3.28	N	061250	500	391 억		600630	N	N	0	N	00	N
158	20240704	120544	57	100.00	KOSDAQ		제약	N	N	N	N		N	1427	-2	5	-0.14	33689746	23687	40.99	1420	1429	1420	1857	1001	1429	1422.29	0.78	0	-1266	1451	1440	1429	1418	1407	1445	1423	392	428	500	1050	1	1	76877652	1097	24.60	0.53	12	0.03	58.00	2697.00	2410	20230831	-40.79	1417	20240625	0.71	2265	-37.00	20240103	1417	0.71	20240625	2410	-40.79	20230831	1417	0.71	20240625	3.28	N	061250	500	391 억		600630	N	N	0	N	00	N
159	20240704	110544	57	100.00	KOSDAQ		제약	N	N	N	N		N	1427	-2	5	-0.14	29453279	20714	35.84	1420	1429	1420	1857	1001	1429	1421.90	0.78	0	-86	1451	1440	1429	1418	1407	1445	1423	392	428	500	1050	1	1	76877652	1097	24.60	0.53	12	0.03	58.00	2697.00	2410	20230831	-40.79	1417	20240625	0.71	2265	-37.00	20240103	1417	0.71	20240625	2410	-40.79	20230831	1417	0.71	20240625	3.28	N	061250	500	391 억		600630	N	N	0	N	00	N
160	20240704	100544	57	100.00	KOSDAQ		제약	N	N	N	N		N	1421	-8	5	-0.56	27863660	19598	33.91	1420	1429	1420	1857	1001	1429	1421.76	0.78	0	114	1451	1440	1429	1418	1407	1445	1423	392	428	500	1050	1	1	76877652	1092	24.50	0.53	12	0.03	58.00	2697.00	2410	20230831	-41.04	1417	20240625	0.28	2265	-37.26	20240103	1417	0.28	20240625	2410	-41.04	20230831	1417	0.28	20240625	3.28	N	061250	500	391 억		600630	N	N	0	N	00	N
161	20240704	090545	57	100.00	KOSDAQ		제약	N	N	N	N		N	1423	-6	5	-0.42	10248699	7216	12.49	1420	1427	1420	1857	1001	1429	1420.27	0.78	0	307	1451	1440	1429	1418	1407	1445	1423	392	428	500	1050	1	1	76877652	1094	24.53	0.53	12	0.01	58.00	2697.00	2410	20230831	-40.95	1417	20240625	0.42	2265	-37.17	20240103	1417	0.42	20240625	2410	-40.95	20230831	1417	0.42	20240625	3.28	N	061250	500	391 억		600630	N	N	0	N	00	N
162	20240703	160541	57	100.00	KOSDAQ		제약	N	N	N	N		N	1429	0	3	0.00	80928908	56788	125.23	1426	1440	1418	1857	1001	1429	1425.11	0.79	0	-7432	1449	1439	1429	1419	1409	1444	1424	392	428	500	1050	1	1	76877652	1099	24.64	0.53	12	0.07	58.00	2697.00	2410	20230831	-40.71	1417	20240625	0.85	2265	-36.91	20240103	1417	0.85	20240625	2410	-40.71	20230831	1417	0.85	20240625	3.27	N	061250	500	391 억		608699	N	N	0	N	00	N
163	20240703	150544	57	100.00	KOSDAQ		제약	N	N	N	N		N	1426	-3	5	-0.21	69364813	48693	107.38	1426	1440	1418	1857	1001	1429	1424.53	0.79	0	-7020	1449	1439	1429	1419	1409	1444	1424	392	428	500	1050	1	1	76877652	1096	24.59	0.53	12	0.06	58.00	2697.00	2410	20230831	-40.83	1417	20240625	0.64	2265	-37.04	20240103	1417	0.64	20240625	2410	-40.83	20230831	1417	0.64	20240625	3.27	N	061250	500	391 억		608699	N	N	0	N	00	N
164	20240703	140544	57	100.00	KOSDAQ		제약	N	N	N	N		N	1426	-3	5	-0.21	52496692	36814	81.18	1426	1440	1421	1857	1001	1429	1426.00	0.79	0	-2215	1449	1439	1429	1419	1409	1444	1424	392	428	500	1050	1	1	76877652	1096	24.59	0.53	12	0.05	58.00	2697.00	2410	20230831	-40.83	1417	20240625	0.64	2265	-37.04	20240103	1417	0.64	20240625	2410	-40.83	20230831	1417	0.64	20240625	3.27	N	061250	500	391 억		608699	N	N	0	N	00	N
165	20240703	130543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1426	-3	5	-0.21	47914616	33593	74.08	1426	1440	1421	1857	1001	1429	1426.33	0.79	0	-2183	1449	1439	1429	1419	1409	1444	1424	392	428	500	1050	1	1	76877652	1096	24.59	0.53	12	0.04	58.00	2697.00	2410	20230831	-40.83	1417	20240625	0.64	2265	-37.04	20240103	1417	0.64	20240625	2410	-40.83	20230831	1417	0.64	20240625	3.27	N	061250	500	391 억		608699	N	N	0	N	00	N
166	20240703	120542	57	100.00	KOSDAQ		제약	N	N	N	N		N	1425	-4	5	-0.28	45532556	31923	70.40	1426	1440	1421	1857	1001	1429	1426.32	0.79	0	-1815	1449	1439	1429	1419	1409	1444	1424	392	428	500	1050	1	1	76877652	1096	24.57	0.53	12	0.04	58.00	2697.00	2410	20230831	-40.87	1417	20240625	0.56	2265	-37.09	20240103	1417	0.56	20240625	2410	-40.87	20230831	1417	0.56	20240625	3.27	N	061250	500	391 억		608699	N	N	0	N	00	N
167	20240703	110545	57	100.00	KOSDAQ		제약	N	N	N	N		N	1427	-2	5	-0.14	30811861	21567	47.56	1426	1440	1422	1857	1001	1429	1428.66	0.79	0	-2133	1449	1439	1429	1419	1409	1444	1424	392	428	500	1050	1	1	76877652	1097	24.60	0.53	12	0.03	58.00	2697.00	2410	20230831	-40.79	1417	20240625	0.71	2265	-37.00	20240103	1417	0.71	20240625	2410	-40.79	20230831	1417	0.71	20240625	3.27	N	061250	500	391 억		608699	N	N	0	N	00	N
168	20240703	100544	57	100.00	KOSDAQ		제약	N	N	N	N		N	1429	0	3	0.00	23203312	16220	35.77	1426	1440	1422	1857	1001	1429	1430.54	0.79	0	879	1449	1439	1429	1419	1409	1444	1424	392	428	500	1050	1	1	76877652	1099	24.64	0.53	12	0.02	58.00	2697.00	2410	20230831	-40.71	1417	20240625	0.85	2265	-36.91	20240103	1417	0.85	20240625	2410	-40.71	20230831	1417	0.85	20240625	3.27	N	061250	500	391 억		608699	N	N	0	N	00	N
169	20240703	090542	57	100.00	KOSDAQ		제약	N	N	N	N		N	1430	1	2	0.07	1041315	729	1.61	1426	1430	1426	1857	1001	1429	1428.42	0.79	0	566	1449	1439	1429	1419	1409	1444	1424	392	428	500	1050	1	1	76877652	1099	24.66	0.53	12	0.00	58.00	2697.00	2410	20230831	-40.66	1417	20240625	0.92	2265	-36.87	20240103	1417	0.92	20240625	2410	-40.66	20230831	1417	0.92	20240625	3.27	N	061250	500	391 억		608699	N	N	0	N	00	N
170	20240702	160541	57	100.00	KOSDAQ		제약	N	N	N	N		N	1429	-7	5	-0.49	64036632	44883	68.55	1427	1439	1419	1866	1006	1436	1426.72	0.80	0	-4958	1446	1440	1433	1427	1420	1437	1424	392	430	500	1060	1	1	76877652	1099	24.64	0.53	12	0.06	58.00	2697.00	2410	20230831	-40.71	1417	20240625	0.85	2265	-36.91	20240103	1417	0.85	20240625	2410	-40.71	20230831	1417	0.85	20240625	3.26	N	061250	500	391 억		614067	N	N	0	N	00	N
171	20240702	150542	57	100.00	KOSDAQ		제약	N	N	N	N		N	1422	-14	5	-0.97	58104242	40727	62.20	1427	1439	1419	1866	1006	1436	1426.65	0.80	0	-4208	1446	1440	1433	1427	1420	1437	1424	392	430	500	1060	1	1	76877652	1093	24.52	0.53	12	0.05	58.00	2697.00	2410	20230831	-41.00	1417	20240625	0.35	2265	-37.22	20240103	1417	0.35	20240625	2410	-41.00	20230831	1417	0.35	20240625	3.26	N	061250	500	391 억		614067	N	N	0	N	00	N
172	20240702	140542	57	100.00	KOSDAQ		제약	N	N	N	N		N	1420	-16	5	-1.11	53675398	37610	57.44	1427	1439	1419	1866	1006	1436	1427.13	0.80	0	-4208	1446	1440	1433	1427	1420	1437	1424	392	430	500	1060	1	1	76877652	1092	24.48	0.53	12	0.05	58.00	2697.00	2410	20230831	-41.08	1417	20240625	0.21	2265	-37.31	20240103	1417	0.21	20240625	2410	-41.08	20230831	1417	0.21	20240625	3.26	N	061250	500	391 억		614067	N	N	0	N	00	N
173	20240702	130542	57	100.00	KOSDAQ		제약	N	N	N	N		N	1429	-7	5	-0.49	49517658	34686	52.97	1427	1439	1419	1866	1006	1436	1427.57	0.80	0	-2536	1446	1440	1433	1427	1420	1437	1424	392	430	500	1060	1	1	76877652	1099	24.64	0.53	12	0.05	58.00	2697.00	2410	20230831	-40.71	1417	20240625	0.85	2265	-36.91	20240103	1417	0.85	20240625	2410	-40.71	20230831	1417	0.85	20240625	3.26	N	061250	500	391 억		614067	N	N	0	N	00	N
174	20240702	120543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1425	-11	5	-0.77	47831558	33503	51.17	1427	1439	1419	1866	1006	1436	1427.65	0.80	0	-2151	1446	1440	1433	1427	1420	1437	1424	392	430	500	1060	1	1	76877652	1096	24.57	0.53	12	0.04	58.00	2697.00	2410	20230831	-40.87	1417	20240625	0.56	2265	-37.09	20240103	1417	0.56	20240625	2410	-40.87	20230831	1417	0.56	20240625	3.26	N	061250	500	391 억		614067	N	N	0	N	00	N
175	20240702	110542	57	100.00	KOSDAQ		제약	N	N	N	N		N	1431	-5	5	-0.35	42105634	29483	45.03	1427	1439	1419	1866	1006	1436	1428.11	0.80	0	-2244	1446	1440	1433	1427	1420	1437	1424	392	430	500	1060	1	1	76877652	1100	24.67	0.53	12	0.04	58.00	2697.00	2410	20230831	-40.62	1417	20240625	0.99	2265	-36.82	20240103	1417	0.99	20240625	2410	-40.62	20230831	1417	0.99	20240625	3.26	N	061250	500	391 억		614067	N	N	0	N	00	N
176	20240702	100542	57	100.00	KOSDAQ		제약	N	N	N	N		N	1432	-4	5	-0.28	31357413	21927	33.49	1427	1439	1423	1866	1006	1436	1430.06	0.80	0	-1089	1446	1440	1433	1427	1420	1437	1424	392	430	500	1060	1	1	76877652	1101	24.69	0.53	12	0.03	58.00	2697.00	2410	20230831	-40.58	1417	20240625	1.06	2265	-36.78	20240103	1417	1.06	20240625	2410	-40.58	20230831	1417	1.06	20240625	3.26	N	061250	500	391 억		614067	N	N	0	N	00	N
177	20240702	090543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1438	2	2	0.14	11151151	7758	11.85	1427	1439	1427	1866	1006	1436	1437.39	0.80	0	-149	1446	1440	1433	1427	1420	1437	1424	392	430	500	1060	1	1	76877652	1106	24.79	0.53	12	0.01	58.00	2697.00	2410	20230831	-40.33	1417	20240625	1.48	2265	-36.51	20240103	1417	1.48	20240625	2410	-40.33	20230831	1417	1.48	20240625	3.26	N	061250	500	391 억		614067	N	N	0	N	00	N
178	20240701	160540	57	100.00	KOSDAQ		제약	N	N	N	N		N	1436	-2	5	-0.14	93809856	65478	67.80	1438	1439	1426	1869	1007	1438	1432.69	0.79	0	7656	1456	1447	1434	1425	1412	1440	1418	392	431	500	1060	1	1	76877652	1104	24.76	0.53	12	0.09	58.00	2697.00	2410	20230831	-40.41	1417	20240625	1.34	2265	-36.60	20240103	1417	1.34	20240625	2410	-40.41	20230831	1417	1.34	20240625	3.26	N	061250	500	391 억		606517	N	N	0	N	00	N
179	20240701	150542	57	100.00	KOSDAQ		제약	N	N	N	N		N	1436	-2	5	-0.14	81937657	57204	59.23	1438	1439	1426	1869	1007	1438	1432.38	0.79	0	7300	1456	1447	1434	1425	1412	1440	1418	392	431	500	1060	1	1	76877652	1104	24.76	0.53	12	0.07	58.00	2697.00	2410	20230831	-40.41	1417	20240625	1.34	2265	-36.60	20240103	1417	1.34	20240625	2410	-40.41	20230831	1417	1.34	20240625	3.26	N	061250	500	391 억		606517	N	N	0	N	00	N
180	20240701	140540	57	100.00	KOSDAQ		제약	N	N	N	N		N	1435	-3	5	-0.21	76110376	53135	55.02	1438	1439	1426	1869	1007	1438	1432.40	0.79	0	6631	1456	1447	1434	1425	1412	1440	1418	392	431	500	1060	1	1	76877652	1103	24.74	0.53	12	0.07	58.00	2697.00	2410	20230831	-40.46	1417	20240625	1.27	2265	-36.64	20240103	1417	1.27	20240625	2410	-40.46	20230831	1417	1.27	20240625	3.26	N	061250	500	391 억		606517	N	N	0	N	00	N
181	20240701	130540	57	100.00	KOSDAQ		제약	N	N	N	N		N	1437	-1	5	-0.07	33956156	23715	24.56	1438	1439	1426	1869	1007	1438	1431.84	0.79	0	6590	1456	1447	1434	1425	1412	1440	1418	392	431	500	1060	1	1	76877652	1105	24.78	0.53	12	0.03	58.00	2697.00	2410	20230831	-40.37	1417	20240625	1.41	2265	-36.56	20240103	1417	1.41	20240625	2410	-40.37	20230831	1417	1.41	20240625	3.26	N	061250	500	391 억		606517	N	N	0	N	00	N
182	20240701	120542	57	100.00	KOSDAQ		제약	N	N	N	N		N	1434	-4	5	-0.28	20118921	14077	14.58	1438	1438	1426	1869	1007	1438	1429.21	0.79	0	3273	1456	1447	1434	1425	1412	1440	1418	392	431	500	1060	1	1	76877652	1102	24.72	0.53	12	0.02	58.00	2697.00	2410	20230831	-40.50	1417	20240625	1.20	2265	-36.69	20240103	1417	1.20	20240625	2410	-40.50	20230831	1417	1.20	20240625	3.26	N	061250	500	391 억		606517	N	N	0	N	00	N
183	20240701	110540	57	100.00	KOSDAQ		제약	N	N	N	N		N	1426	-12	5	-0.83	18712540	13092	13.56	1438	1438	1426	1869	1007	1438	1429.31	0.79	0	3277	1456	1447	1434	1425	1412	1440	1418	392	431	500	1060	1	1	76877652	1096	24.59	0.53	12	0.02	58.00	2697.00	2410	20230831	-40.83	1417	20240625	0.64	2265	-37.04	20240103	1417	0.64	20240625	2410	-40.83	20230831	1417	0.64	20240625	3.26	N	061250	500	391 억		606517	N	N	0	N	00	N
184	20240701	100540	57	100.00	KOSDAQ		제약	N	N	N	N		N	1436	-2	5	-0.14	15405533	10776	11.16	1438	1438	1426	1869	1007	1438	1429.62	0.79	0	2279	1456	1447	1434	1425	1412	1440	1418	392	431	500	1060	1	1	76877652	1104	24.76	0.53	12	0.01	58.00	2697.00	2410	20230831	-40.41	1417	20240625	1.34	2265	-36.60	20240103	1417	1.34	20240625	2410	-40.41	20230831	1417	1.34	20240625	3.26	N	061250	500	391 억		606517	N	N	0	N	00	N
185	20240701	090538	57	100.00	KOSDAQ		제약	N	N	N	N		N	1430	-8	5	-0.56	1474224	1026	1.06	1438	1438	1430	1869	1007	1438	1436.87	0.79	0	-97	1456	1447	1434	1425	1412	1440	1418	392	431	500	1060	1	1	76877652	1099	24.66	0.53	12	0.00	58.00	2697.00	2410	20230831	-40.66	1417	20240625	0.92	2265	-36.87	20240103	1417	0.92	20240625	2410	-40.66	20230831	1417	0.92	20240625	3.26	N	061250	500	391 억		606517	N	N	0	N	00	N