KissMeData/054670/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	160551	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	0	3	0.00	6050274330	624665	189.33	9790	10040	9290	12610	6790	9700	9685.60	0.78	0	-38368	10086	9892	9596	9402	9106	9990	9500	72	2910	500	6980	10	1	14354920	1392	11.10	1.24	12	4.35	874.00	7832.00	11700	20240715	-17.09	7550	20240702	28.48	11700	-17.09	20240715	7550	28.48	20240702	11700	-17.09	20240715	7550	28.48	20240702	5.30	N	054670	500	71 억		111628	N	N	0	N	00	N
3	20240731	150554	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	-50	5	-0.52	5793371190	598136	181.29	9790	10040	9290	12610	6790	9700	9685.70	0.78	0	-41507	10086	9892	9596	9402	9106	9990	9500	72	2910	500	6980	10	1	14354920	1385	11.04	1.23	12	4.17	874.00	7832.00	11700	20240715	-17.52	7550	20240702	27.81	11700	-17.52	20240715	7550	27.81	20240702	11700	-17.52	20240715	7550	27.81	20240702	5.30	N	054670	500	71 억		111628	N	N	0	N	00	N
4	20240731	140557	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-220	5	-2.27	2345792520	246855	74.82	9790	9790	9290	12610	6790	9700	9502.39	0.78	0	2508	10086	9892	9596	9402	9106	9990	9500	72	2910	500	6980	10	1	14354920	1361	10.85	1.21	12	1.72	874.00	7832.00	11700	20240715	-18.97	7550	20240702	25.56	11700	-18.97	20240715	7550	25.56	20240702	11700	-18.97	20240715	7550	25.56	20240702	5.30	N	054670	500	71 억		111628	N	N	0	N	00	N
5	20240731	130556	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-200	5	-2.06	1962005470	206339	62.54	9790	9790	9290	12610	6790	9700	9508.28	0.78	0	3014	10086	9892	9596	9402	9106	9990	9500	72	2910	500	6980	10	1	14354920	1364	10.87	1.21	12	1.44	874.00	7832.00	11700	20240715	-18.80	7550	20240702	25.83	11700	-18.80	20240715	7550	25.83	20240702	11700	-18.80	20240715	7550	25.83	20240702	5.30	N	054670	500	71 억		111628	N	N	0	N	00	N
6	20240731	120557	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-220	5	-2.27	1639627190	172282	52.22	9790	9790	9290	12610	6790	9700	9516.69	0.78	0	-3245	10086	9892	9596	9402	9106	9990	9500	72	2910	500	6980	10	1	14354920	1361	10.85	1.21	12	1.20	874.00	7832.00	11700	20240715	-18.97	7550	20240702	25.56	11700	-18.97	20240715	7550	25.56	20240702	11700	-18.97	20240715	7550	25.56	20240702	5.30	N	054670	500	71 억		111628	N	N	0	N	00	N
7	20240731	110558	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	-180	5	-1.86	1435636390	150760	45.69	9790	9790	9290	12610	6790	9700	9522.19	0.78	0	-8677	10086	9892	9596	9402	9106	9990	9500	72	2910	500	6980	10	1	14354920	1367	10.89	1.22	12	1.05	874.00	7832.00	11700	20240715	-18.63	7550	20240702	26.09	11700	-18.63	20240715	7550	26.09	20240702	11700	-18.63	20240715	7550	26.09	20240702	5.30	N	054670	500	71 억		111628	N	N	0	N	00	N
8	20240731	100556	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	-110	5	-1.13	1173172720	123224	37.35	9790	9790	9290	12610	6790	9700	9520.07	0.78	0	-7288	10086	9892	9596	9402	9106	9990	9500	72	2910	500	6980	10	1	14354920	1377	10.97	1.22	12	0.86	874.00	7832.00	11700	20240715	-18.03	7550	20240702	27.02	11700	-18.03	20240715	7550	27.02	20240702	11700	-18.03	20240715	7550	27.02	20240702	5.30	N	054670	500	71 억		111628	N	N	0	N	00	N
9	20240731	090550	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	-80	5	-0.82	269180070	27703	8.40	9790	9790	9570	12610	6790	9700	9716.88	0.78	0	-8147	10086	9892	9596	9402	9106	9990	9500	72	2910	500	6980	10	1	14354920	1381	11.01	1.23	12	0.19	874.00	7832.00	11700	20240715	-17.78	7550	20240702	27.42	11700	-17.78	20240715	7550	27.42	20240702	11700	-17.78	20240715	7550	27.42	20240702	5.30	N	054670	500	71 억		111628	N	N	0	N	00	N
10	20240730	160541	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	170	2	1.78	3075491650	319827	90.02	9470	9790	9300	12380	6680	9530	9615.60	0.72	0	9658	10123	9826	9523	9226	8923	9975	9375	72	2850	500	6860	10	1	14354920	1392	11.10	1.24	12	2.23	874.00	7832.00	11700	20240715	-17.09	7550	20240702	28.48	11700	-17.09	20240715	7550	28.48	20240702	11700	-17.09	20240715	7550	28.48	20240702	5.45	N	054670	500	71 억		103947	N	N	0	N	00	N
11	20240730	150550	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	100	2	1.05	2907215770	302426	85.12	9470	9790	9300	12380	6680	9530	9613.01	0.72	0	13096	10123	9826	9523	9226	8923	9975	9375	72	2850	500	6860	10	1	14354920	1382	11.02	1.23	12	2.11	874.00	7832.00	11700	20240715	-17.69	7550	20240702	27.55	11700	-17.69	20240715	7550	27.55	20240702	11700	-17.69	20240715	7550	27.55	20240702	5.45	N	054670	500	71 억		103947	N	N	0	N	00	N
12	20240730	140543	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	90	2	0.94	2497154580	259928	73.16	9470	9790	9300	12380	6680	9530	9607.13	0.72	0	15508	10123	9826	9523	9226	8923	9975	9375	72	2850	500	6860	10	1	14354920	1381	11.01	1.23	12	1.81	874.00	7832.00	11700	20240715	-17.78	7550	20240702	27.42	11700	-17.78	20240715	7550	27.42	20240702	11700	-17.78	20240715	7550	27.42	20240702	5.45	N	054670	500	71 억		103947	N	N	0	N	00	N
13	20240730	130549	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	20	2	0.21	2274070080	236784	66.64	9470	9790	9300	12380	6680	9530	9604.01	0.72	0	15963	10123	9826	9523	9226	8923	9975	9375	72	2850	500	6860	10	1	14354920	1371	10.93	1.22	12	1.65	874.00	7832.00	11700	20240715	-18.38	7550	20240702	26.49	11700	-18.38	20240715	7550	26.49	20240702	11700	-18.38	20240715	7550	26.49	20240702	5.45	N	054670	500	71 억		103947	N	N	0	N	00	N
14	20240730	120543	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	100	2	1.05	1997501470	207888	58.51	9470	9790	9300	12380	6680	9530	9608.58	0.72	0	9057	10123	9826	9523	9226	8923	9975	9375	72	2850	500	6860	10	1	14354920	1382	11.02	1.23	12	1.45	874.00	7832.00	11700	20240715	-17.69	7550	20240702	27.55	11700	-17.69	20240715	7550	27.55	20240702	11700	-17.69	20240715	7550	27.55	20240702	5.45	N	054670	500	71 억		103947	N	N	0	N	00	N
15	20240730	110550	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	170	2	1.78	1778160030	185165	52.12	9470	9790	9300	12380	6680	9530	9603.15	0.72	0	1416	10123	9826	9523	9226	8923	9975	9375	72	2850	500	6860	10	1	14354920	1392	11.10	1.24	12	1.29	874.00	7832.00	11700	20240715	-17.09	7550	20240702	28.48	11700	-17.09	20240715	7550	28.48	20240702	11700	-17.09	20240715	7550	28.48	20240702	5.45	N	054670	500	71 억		103947	N	N	0	N	00	N
16	20240730	100549	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	50	2	0.52	1196521240	125152	35.23	9470	9750	9300	12380	6680	9530	9560.57	0.72	0	3894	10123	9826	9523	9226	8923	9975	9375	72	2850	500	6860	10	1	14354920	1375	10.96	1.22	12	0.87	874.00	7832.00	11700	20240715	-18.12	7550	20240702	26.89	11700	-18.12	20240715	7550	26.89	20240702	11700	-18.12	20240715	7550	26.89	20240702	5.45	N	054670	500	71 억		103947	N	N	0	N	00	N
17	20240730	090552	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	100	2	1.05	172421650	17992	5.06	9470	9680	9470	12380	6680	9530	9583.51	0.72	0	1132	10123	9826	9523	9226	8923	9975	9375	72	2850	500	6860	10	1	14354920	1382	11.02	1.23	12	0.13	874.00	7832.00	11700	20240715	-17.69	7550	20240702	27.55	11700	-17.69	20240715	7550	27.55	20240702	11700	-17.69	20240715	7550	27.55	20240702	5.45	N	054670	500	71 억		103947	N	N	0	N	00	N
18	20240729	160541	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	180	2	1.93	3378323790	350137	128.34	9270	9820	9220	12150	6550	9350	9649.00	0.58	0	20351	9763	9556	9323	9116	8883	9660	9220	72	2800	500	6730	10	1	14354920	1368	10.90	1.22	12	2.44	874.00	7832.00	11700	20240715	-18.55	7550	20240702	26.23	11700	-18.55	20240715	7550	26.23	20240702	11700	-18.55	20240715	7550	26.23	20240702	5.54	N	054670	500	71 억		83797	N	N	0	N	00	N
19	20240729	150548	57	100.00	KOSDAQ		제약	N	N	N	N		N	9640	290	2	3.10	3142776160	325533	119.32	9270	9820	9220	12150	6550	9350	9654.26	0.58	0	21167	9763	9556	9323	9116	8883	9660	9220	72	2800	500	6730	10	1	14354920	1384	11.03	1.23	12	2.27	874.00	7832.00	11700	20240715	-17.61	7550	20240702	27.68	11700	-17.61	20240715	7550	27.68	20240702	11700	-17.61	20240715	7550	27.68	20240702	5.54	N	054670	500	71 억		83797	N	N	0	N	00	N
20	20240729	140551	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	260	2	2.78	2945716780	305087	111.83	9270	9820	9220	12150	6550	9350	9655.34	0.58	0	27011	9763	9556	9323	9116	8883	9660	9220	72	2800	500	6730	10	1	14354920	1380	11.00	1.23	12	2.13	874.00	7832.00	11700	20240715	-17.86	7550	20240702	27.28	11700	-17.86	20240715	7550	27.28	20240702	11700	-17.86	20240715	7550	27.28	20240702	5.54	N	054670	500	71 억		83797	N	N	0	N	00	N
21	20240729	130552	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	300	2	3.21	2781475640	288052	105.58	9270	9820	9220	12150	6550	9350	9656.17	0.58	0	28131	9763	9556	9323	9116	8883	9660	9220	72	2800	500	6730	10	1	14354920	1385	11.04	1.23	12	2.01	874.00	7832.00	11700	20240715	-17.52	7550	20240702	27.81	11700	-17.52	20240715	7550	27.81	20240702	11700	-17.52	20240715	7550	27.81	20240702	5.54	N	054670	500	71 억		83797	N	N	0	N	00	N
22	20240729	120546	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	260	2	2.78	2554869460	264485	96.94	9270	9820	9220	12150	6550	9350	9659.80	0.58	0	24991	9763	9556	9323	9116	8883	9660	9220	72	2800	500	6730	10	1	14354920	1380	11.00	1.23	12	1.84	874.00	7832.00	11700	20240715	-17.86	7550	20240702	27.28	11700	-17.86	20240715	7550	27.28	20240702	11700	-17.86	20240715	7550	27.28	20240702	5.54	N	054670	500	71 억		83797	N	N	0	N	00	N
23	20240729	110546	57	100.00	KOSDAQ		제약	N	N	N	N		N	9670	320	2	3.42	2325547190	240743	88.24	9270	9820	9220	12150	6550	9350	9659.89	0.58	0	22028	9763	9556	9323	9116	8883	9660	9220	72	2800	500	6730	10	1	14354920	1388	11.06	1.23	12	1.68	874.00	7832.00	11700	20240715	-17.35	7550	20240702	28.08	11700	-17.35	20240715	7550	28.08	20240702	11700	-17.35	20240715	7550	28.08	20240702	5.54	N	054670	500	71 억		83797	N	N	0	N	00	N
24	20240729	100543	57	100.00	KOSDAQ		제약	N	N	N	N		N	9710	360	2	3.85	1923685450	199321	73.06	9270	9780	9220	12150	6550	9350	9651.21	0.58	0	20894	9763	9556	9323	9116	8883	9660	9220	72	2800	500	6730	10	1	14354920	1394	11.11	1.24	12	1.39	874.00	7832.00	11700	20240715	-17.01	7550	20240702	28.61	11700	-17.01	20240715	7550	28.61	20240702	11700	-17.01	20240715	7550	28.61	20240702	5.54	N	054670	500	71 억		83797	N	N	0	N	00	N
25	20240729	090542	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	240	2	2.57	317039080	33629	12.33	9270	9590	9220	12150	6550	9350	9427.57	0.58	0	8471	9763	9556	9323	9116	8883	9660	9220	72	2800	500	6730	10	1	14354920	1377	10.97	1.22	12	0.23	874.00	7832.00	11700	20240715	-18.03	7550	20240702	27.02	11700	-18.03	20240715	7550	27.02	20240702	11700	-18.03	20240715	7550	27.02	20240702	5.54	N	054670	500	71 억		83797	N	N	0	N	00	N
26	20240726	160534	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	150	2	1.63	2490386900	265921	52.41	9110	9530	9090	11960	6440	9200	9365.49	0.11	0	66899	9526	9362	9216	9052	8906	9290	8980	72	2760	500	6620	10	1	14354920	1342	10.70	1.19	12	1.85	874.00	7832.00	11700	20240715	-20.09	7550	20240702	23.84	11700	-20.09	20240715	7550	23.84	20240702	11700	-20.09	20240715	7550	23.84	20240702	5.59	N	054670	500	71 억		16232	N	N	0	N	00	N
27	20240726	150539	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	180	2	1.96	2284332240	243905	48.07	9110	9530	9090	11960	6440	9200	9366.02	0.11	0	58342	9526	9362	9216	9052	8906	9290	8980	72	2760	500	6620	10	1	14354920	1346	10.73	1.20	12	1.70	874.00	7832.00	11700	20240715	-19.83	7550	20240702	24.24	11700	-19.83	20240715	7550	24.24	20240702	11700	-19.83	20240715	7550	24.24	20240702	5.59	N	054670	500	71 억		16232	N	N	0	N	00	N
28	20240726	140542	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	230	2	2.50	1913061610	204351	40.27	9110	9530	9090	11960	6440	9200	9362.06	0.11	0	47550	9526	9362	9216	9052	8906	9290	8980	72	2760	500	6620	10	1	14354920	1354	10.79	1.20	12	1.42	874.00	7832.00	11700	20240715	-19.40	7550	20240702	24.90	11700	-19.40	20240715	7550	24.90	20240702	11700	-19.40	20240715	7550	24.90	20240702	5.59	N	054670	500	71 억		16232	N	N	0	N	00	N
29	20240726	130541	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	240	2	2.61	1717637120	183605	36.19	9110	9530	9090	11960	6440	9200	9355.51	0.11	0	40386	9526	9362	9216	9052	8906	9290	8980	72	2760	500	6620	10	1	14354920	1355	10.80	1.21	12	1.28	874.00	7832.00	11700	20240715	-19.32	7550	20240702	25.03	11700	-19.32	20240715	7550	25.03	20240702	11700	-19.32	20240715	7550	25.03	20240702	5.59	N	054670	500	71 억		16232	N	N	0	N	00	N
30	20240726	120544	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	220	2	2.39	1522003780	162786	32.08	9110	9530	9090	11960	6440	9200	9350.20	0.11	0	37559	9526	9362	9216	9052	8906	9290	8980	72	2760	500	6620	10	1	14354920	1352	10.78	1.20	12	1.13	874.00	7832.00	11700	20240715	-19.49	7550	20240702	24.77	11700	-19.49	20240715	7550	24.77	20240702	11700	-19.49	20240715	7550	24.77	20240702	5.59	N	054670	500	71 억		16232	N	N	0	N	00	N
31	20240726	110543	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	240	2	2.61	1287713670	137909	27.18	9110	9530	9090	11960	6440	9200	9337.94	0.11	0	29367	9526	9362	9216	9052	8906	9290	8980	72	2760	500	6620	10	1	14354920	1355	10.80	1.21	12	0.96	874.00	7832.00	11700	20240715	-19.32	7550	20240702	25.03	11700	-19.32	20240715	7550	25.03	20240702	11700	-19.32	20240715	7550	25.03	20240702	5.59	N	054670	500	71 억		16232	N	N	0	N	00	N
32	20240726	100542	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	220	2	2.39	982247160	105462	20.78	9110	9530	9090	11960	6440	9200	9314.32	0.11	0	21467	9526	9362	9216	9052	8906	9290	8980	72	2760	500	6620	10	1	14354920	1352	10.78	1.20	12	0.73	874.00	7832.00	11700	20240715	-19.49	7550	20240702	24.77	11700	-19.49	20240715	7550	24.77	20240702	11700	-19.49	20240715	7550	24.77	20240702	5.59	N	054670	500	71 억		16232	N	N	0	N	00	N
33	20240726	090538	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	50	2	0.54	161067130	17580	3.46	9110	9270	9090	11960	6440	9200	9160.79	0.11	0	1035	9526	9362	9216	9052	8906	9290	8980	72	2760	500	6620	10	1	14354920	1328	10.58	1.18	12	0.12	874.00	7832.00	11700	20240715	-20.94	7550	20240702	22.52	11700	-20.94	20240715	7550	22.52	20240702	11700	-20.94	20240715	7550	22.52	20240702	5.59	N	054670	500	71 억		16232	N	N	0	N	00	N
34	20240725	160538	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-580	5	-5.93	4577182620	497051	101.80	9360	9380	9070	12710	6850	9780	9208.71	0.02	0	9473	10353	10066	9793	9506	9233	10210	9650	72	2930	500	7040	10	1	14354920	1321	10.53	1.17	12	3.46	874.00	7832.00	11700	20240715	-21.37	7550	20240702	21.85	11700	-21.37	20240715	7550	21.85	20240702	11700	-21.37	20240715	7550	21.85	20240702	5.53	N	054670	500	71 억		2781	N	N	0	N	00	N
35	20240725	150546	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	-540	5	-5.52	4247123380	461247	94.47	9360	9380	9070	12710	6850	9780	9207.92	0.02	0	-1504	10353	10066	9793	9506	9233	10210	9650	72	2930	500	7040	10	1	14354920	1326	10.57	1.18	12	3.21	874.00	7832.00	11700	20240715	-21.03	7550	20240702	22.38	11700	-21.03	20240715	7550	22.38	20240702	11700	-21.03	20240715	7550	22.38	20240702	5.53	N	054670	500	71 억		2781	N	N	0	N	00	N
36	20240725	140545	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-500	5	-5.11	3915362370	425480	87.14	9360	9380	9070	12710	6850	9780	9202.22	0.02	0	-6748	10353	10066	9793	9506	9233	10210	9650	72	2930	500	7040	10	1	14354920	1332	10.62	1.18	12	2.96	874.00	7832.00	11700	20240715	-20.68	7550	20240702	22.91	11700	-20.68	20240715	7550	22.91	20240702	11700	-20.68	20240715	7550	22.91	20240702	5.53	N	054670	500	71 억		2781	N	N	0	N	00	N
37	20240725	130540	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	-570	5	-5.83	3509363400	381648	78.16	9360	9380	9070	12710	6850	9780	9195.29	0.02	0	-26188	10353	10066	9793	9506	9233	10210	9650	72	2930	500	7040	10	1	14354920	1322	10.54	1.18	12	2.66	874.00	7832.00	11700	20240715	-21.28	7550	20240702	21.99	11700	-21.28	20240715	7550	21.99	20240702	11700	-21.28	20240715	7550	21.99	20240702	5.53	N	054670	500	71 억		2781	N	N	0	N	00	N
38	20240725	120542	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-560	5	-5.73	3258069190	354348	72.57	9360	9380	9070	12710	6850	9780	9194.55	0.02	0	-33876	10353	10066	9793	9506	9233	10210	9650	72	2930	500	7040	10	1	14354920	1324	10.55	1.18	12	2.47	874.00	7832.00	11700	20240715	-21.20	7550	20240702	22.12	11700	-21.20	20240715	7550	22.12	20240702	11700	-21.20	20240715	7550	22.12	20240702	5.53	N	054670	500	71 억		2781	N	N	0	N	00	N
39	20240725	110540	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-600	5	-6.13	3012988650	327728	67.12	9360	9380	9070	12710	6850	9780	9193.56	0.02	0	-27437	10353	10066	9793	9506	9233	10210	9650	72	2930	500	7040	10	1	14354920	1318	10.50	1.17	12	2.28	874.00	7832.00	11700	20240715	-21.54	7550	20240702	21.59	11700	-21.54	20240715	7550	21.59	20240702	11700	-21.54	20240715	7550	21.59	20240702	5.53	N	054670	500	71 억		2781	N	N	0	N	00	N
40	20240725	100540	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-580	5	-5.93	2195889750	238312	48.81	9360	9380	9100	12710	6850	9780	9214.35	0.02	0	-26949	10353	10066	9793	9506	9233	10210	9650	72	2930	500	7040	10	1	14354920	1321	10.53	1.17	12	1.66	874.00	7832.00	11700	20240715	-21.37	7550	20240702	21.85	11700	-21.37	20240715	7550	21.85	20240702	11700	-21.37	20240715	7550	21.85	20240702	5.53	N	054670	500	71 억		2781	N	N	0	N	00	N
41	20240725	090537	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-490	5	-5.01	787541460	84935	17.40	9360	9380	9190	12710	6850	9780	9272.28	0.02	0	2485	10353	10066	9793	9506	9233	10210	9650	72	2930	500	7040	10	1	14354920	1334	10.63	1.19	12	0.59	874.00	7832.00	11700	20240715	-20.60	7550	20240702	23.05	11700	-20.60	20240715	7550	23.05	20240702	11700	-20.60	20240715	7550	23.05	20240702	5.53	N	054670	500	71 억		2781	N	N	0	N	00	N
42	20240724	160534	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	60	2	0.62	4627651400	471416	75.92	9670	10080	9520	12630	6810	9720	9817.01	0.00	0	17778	10413	10066	9893	9546	9373	9980	9460	72	2910	500	6990	10	1	14354920	1404	11.19	1.25	12	3.28	874.00	7832.00	11700	20240715	-16.41	7550	20240702	29.54	11700	-16.41	20240715	7550	29.54	20240702	11700	-16.41	20240715	7550	29.54	20240702	5.43	N	054670	500	71 억		0	N	N	0	N	00	N
43	20240724	150543	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	60	2	0.62	4332197750	441135	71.04	9670	10080	9520	12630	6810	9720	9821.09	0.00	0	22874	10413	10066	9893	9546	9373	9980	9460	72	2910	500	6990	10	1	14354920	1404	11.19	1.25	12	3.07	874.00	7832.00	11700	20240715	-16.41	7550	20240702	29.54	11700	-16.41	20240715	7550	29.54	20240702	11700	-16.41	20240715	7550	29.54	20240702	5.43	N	054670	500	71 억		0	N	N	0	N	00	N
44	20240724	140540	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	-120	5	-1.23	3803404800	386787	62.29	9670	10080	9520	12630	6810	9720	9834.00	0.00	0	28432	10413	10066	9893	9546	9373	9980	9460	72	2910	500	6990	10	1	14354920	1378	10.98	1.23	12	2.69	874.00	7832.00	11700	20240715	-17.95	7550	20240702	27.15	11700	-17.95	20240715	7550	27.15	20240702	11700	-17.95	20240715	7550	27.15	20240702	5.43	N	054670	500	71 억		0	N	N	0	N	00	N
45	20240724	130544	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	-20	5	-0.21	3354080110	340031	54.76	9670	10080	9600	12630	6810	9720	9865.01	0.00	0	27839	10413	10066	9893	9546	9373	9980	9460	72	2910	500	6990	10	1	14354920	1392	11.10	1.24	12	2.37	874.00	7832.00	11700	20240715	-17.09	7550	20240702	28.48	11700	-17.09	20240715	7550	28.48	20240702	11700	-17.09	20240715	7550	28.48	20240702	5.43	N	054670	500	71 억		0	N	N	0	N	00	N
46	20240724	120545	57	100.00	KOSDAQ		제약	N	N	N	N		N	9710	-10	5	-0.10	3042474790	307975	49.60	9670	10080	9600	12630	6810	9720	9880.15	0.00	0	37022	10413	10066	9893	9546	9373	9980	9460	72	2910	500	6990	10	1	14354920	1394	11.11	1.24	12	2.15	874.00	7832.00	11700	20240715	-17.01	7550	20240702	28.61	11700	-17.01	20240715	7550	28.61	20240702	11700	-17.01	20240715	7550	28.61	20240702	5.43	N	054670	500	71 억		0	N	N	0	N	00	N
47	20240724	110541	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	70	2	0.72	2413706710	243243	39.17	9670	10080	9650	12630	6810	9720	9924.95	0.00	0	21839	10413	10066	9893	9546	9373	9980	9460	72	2910	500	6990	10	1	14354920	1405	11.20	1.25	12	1.69	874.00	7832.00	11700	20240715	-16.32	7550	20240702	29.67	11700	-16.32	20240715	7550	29.67	20240702	11700	-16.32	20240715	7550	29.67	20240702	5.43	N	054670	500	71 억		0	N	N	0	N	00	N
48	20240724	100541	57	100.00	KOSDAQ		제약	N	N	N	N		N	9920	200	2	2.06	1928151430	194043	31.25	9670	10080	9650	12630	6810	9720	9939.30	0.00	0	19501	10413	10066	9893	9546	9373	9980	9460	72	2910	500	6990	10	1	14354920	1424	11.35	1.27	12	1.35	874.00	7832.00	11700	20240715	-15.21	7550	20240702	31.39	11700	-15.21	20240715	7550	31.39	20240702	11700	-15.21	20240715	7550	31.39	20240702	5.43	N	054670	500	71 억		0	N	N	0	N	00	N
49	20240724	090539	57	100.00	KOSDAQ		제약	N	N	N	N		N	9940	220	2	2.26	651338360	66194	10.66	9670	9940	9650	12630	6810	9720	9844.11	0.00	0	10311	10413	10066	9893	9546	9373	9980	9460	72	2910	500	6990	10	1	14354920	1427	11.37	1.27	12	0.46	874.00	7832.00	11700	20240715	-15.04	7550	20240702	31.66	11700	-15.04	20240715	7550	31.66	20240702	11700	-15.04	20240715	7550	31.66	20240702	5.43	N	054670	500	71 억		0	N	N	0	N	00	N
50	20240723	160531	57	100.00	KOSDAQ		제약	N	N	N	N		N	9720	-390	5	-3.86	5733628070	575525	62.48	9920	10240	9720	13140	7080	10110	9963.78	0.00	0	501	10963	10536	10233	9806	9503	10385	9655	72	3030	500	7270	10	1	14354920	1395	11.12	1.24	12	4.01	874.00	7832.00	11700	20240715	-16.92	7550	20240702	28.74	11700	-16.92	20240715	7550	28.74	20240702	11700	-16.92	20240715	7550	28.74	20240702	5.79	N	054670	500	71 억		0	N	N	0	N	00	N
51	20240723	150545	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-160	5	-1.58	5116062580	512655	55.66	9920	10240	9740	13140	7080	10110	9979.32	0.00	0	-5658	10963	10536	10233	9806	9503	10385	9655	72	3030	500	7270	10	1	14354920	1428	11.38	1.27	12	3.57	874.00	7832.00	11700	20240715	-14.96	7550	20240702	31.79	11700	-14.96	20240715	7550	31.79	20240702	11700	-14.96	20240715	7550	31.79	20240702	5.79	N	054670	500	71 억		0	N	N	0	N	00	N
52	20240723	140534	57	100.00	KOSDAQ		제약	N	N	N	N		N	9940	-170	5	-1.68	4430777150	444131	48.22	9920	10240	9740	13140	7080	10110	9976.02	0.00	0	-2397	10963	10536	10233	9806	9503	10385	9655	72	3030	500	7270	10	1	14354920	1427	11.37	1.27	12	3.09	874.00	7832.00	11700	20240715	-15.04	7550	20240702	31.66	11700	-15.04	20240715	7550	31.66	20240702	11700	-15.04	20240715	7550	31.66	20240702	5.79	N	054670	500	71 억		0	N	N	0	N	00	N
53	20240723	130532	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	-40	5	-0.40	4066928070	407730	44.27	9920	10240	9740	13140	7080	10110	9974.27	0.00	0	-4287	10963	10536	10233	9806	9503	10385	9655	72	3030	500	7270	10	1	14354920	1446	11.52	1.29	12	2.84	874.00	7832.00	11700	20240715	-13.93	7550	20240702	33.38	11700	-13.93	20240715	7550	33.38	20240702	11700	-13.93	20240715	7550	33.38	20240702	5.79	N	054670	500	71 억		0	N	N	0	N	00	N
54	20240723	120536	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-160	5	-1.58	2766242040	276082	29.97	9920	10240	9820	13140	7080	10110	10019.35	0.00	0	-5312	10963	10536	10233	9806	9503	10385	9655	72	3030	500	7270	10	1	14354920	1428	11.38	1.27	12	1.92	874.00	7832.00	11700	20240715	-14.96	7550	20240702	31.79	11700	-14.96	20240715	7550	31.79	20240702	11700	-14.96	20240715	7550	31.79	20240702	5.79	N	054670	500	71 억		0	N	N	0	N	00	N
55	20240723	110538	57	100.00	KOSDAQ		제약	N	N	N	N		N	10060	-50	5	-0.49	2323332800	231766	25.16	9920	10240	9820	13140	7080	10110	10024.15	0.00	0	-5848	10963	10536	10233	9806	9503	10385	9655	72	3030	500	7270	10	1	14354920	1444	11.51	1.28	12	1.61	874.00	7832.00	11700	20240715	-14.02	7550	20240702	33.25	11700	-14.02	20240715	7550	33.25	20240702	11700	-14.02	20240715	7550	33.25	20240702	5.79	N	054670	500	71 억		0	N	N	0	N	00	N
56	20240723	100536	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-110	5	-1.09	1775933900	177231	19.24	9920	10240	9820	13140	7080	10110	10019.99	0.00	0	8107	10963	10536	10233	9806	9503	10385	9655	72	3030	500	7270	10	1	14354920	1435	11.44	1.28	12	1.23	874.00	7832.00	11700	20240715	-14.53	7550	20240702	32.45	11700	-14.53	20240715	7550	32.45	20240702	11700	-14.53	20240715	7550	32.45	20240702	5.79	N	054670	500	71 억		0	N	N	0	N	00	N
57	20240723	090538	57	100.00	KOSDAQ		제약	N	N	N	N		N	10030	-80	5	-0.79	419643810	42221	4.58	9920	10080	9820	13140	7080	10110	9935.54	0.00	0	9630	10963	10536	10233	9806	9503	10385	9655	72	3030	500	7270	10	1	14354920	1440	11.48	1.28	12	0.29	874.00	7832.00	11700	20240715	-14.27	7550	20240702	32.85	11700	-14.27	20240715	7550	32.85	20240702	11700	-14.27	20240715	7550	32.85	20240702	5.79	N	054670	500	71 억		0	N	N	0	N	00	N
58	20240722	160530	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	-530	5	-4.98	8986785270	879627	9.98	10660	10660	9930	13830	7450	10640	10216.63	0.00	0	1093	12586	11612	10586	9612	8586	12100	10100	72	3190	500	7660	10	1	14354920	1451	11.57	1.29	12	6.13	874.00	7832.00	11700	20240715	-13.59	7550	20240702	33.91	11700	-13.59	20240715	7550	33.91	20240702	11700	-13.59	20240715	7550	33.91	20240702	5.81	N	054670	500	71 억		0	N	N	0	N	00	N
59	20240722	150537	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	-560	5	-5.26	8556273270	837105	9.50	10660	10660	9930	13830	7450	10640	10221.10	0.00	0	1769	12586	11612	10586	9612	8586	12100	10100	72	3190	500	7660	10	1	14354920	1447	11.53	1.29	12	5.83	874.00	7832.00	11700	20240715	-13.85	7550	20240702	33.51	11700	-13.85	20240715	7550	33.51	20240702	11700	-13.85	20240715	7550	33.51	20240702	5.81	N	054670	500	71 억		0	N	N	0	N	00	N
60	20240722	140537	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	-570	5	-5.36	7881220450	770266	8.74	10660	10660	9930	13830	7450	10640	10231.64	0.00	0	-6469	12586	11612	10586	9612	8586	12100	10100	72	3190	500	7660	10	1	14354920	1446	11.52	1.29	12	5.37	874.00	7832.00	11700	20240715	-13.93	7550	20240702	33.38	11700	-13.93	20240715	7550	33.38	20240702	11700	-13.93	20240715	7550	33.38	20240702	5.81	N	054670	500	71 억		0	N	N	0	N	00	N
61	20240722	130533	57	100.00	KOSDAQ		제약	N	N	N	N		N	10030	-610	5	-5.73	7148966960	697735	7.92	10660	10660	9930	13830	7450	10640	10245.78	0.00	0	-2993	12586	11612	10586	9612	8586	12100	10100	72	3190	500	7660	10	1	14354920	1440	11.48	1.28	12	4.86	874.00	7832.00	11700	20240715	-14.27	7550	20240702	32.85	11700	-14.27	20240715	7550	32.85	20240702	11700	-14.27	20240715	7550	32.85	20240702	5.81	N	054670	500	71 억		0	N	N	0	N	00	N
62	20240722	120535	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	-630	5	-5.92	6200691260	602839	6.84	10660	10660	9970	13830	7450	10640	10285.63	0.00	0	-15334	12586	11612	10586	9612	8586	12100	10100	72	3190	500	7660	10	1	14354920	1437	11.45	1.28	12	4.20	874.00	7832.00	11700	20240715	-14.44	7550	20240702	32.58	11700	-14.44	20240715	7550	32.58	20240702	11700	-14.44	20240715	7550	32.58	20240702	5.81	N	054670	500	71 억		0	N	N	0	N	00	N
63	20240722	110532	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	-470	5	-4.42	4869251640	470504	5.34	10660	10660	10040	13830	7450	10640	10348.81	0.00	0	-39976	12586	11612	10586	9612	8586	12100	10100	72	3190	500	7660	10	1	14354920	1460	11.64	1.30	12	3.28	874.00	7832.00	11700	20240715	-13.08	7550	20240702	34.70	11700	-13.08	20240715	7550	34.70	20240702	11700	-13.08	20240715	7550	34.70	20240702	5.81	N	054670	500	71 억		0	N	N	0	N	00	N
64	20240722	100535	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	-410	5	-3.85	4047353290	390046	4.43	10660	10660	10040	13830	7450	10640	10376.39	0.00	0	-27470	12586	11612	10586	9612	8586	12100	10100	72	3190	500	7660	10	1	14354920	1469	11.70	1.31	12	2.72	874.00	7832.00	11700	20240715	-12.56	7550	20240702	35.50	11700	-12.56	20240715	7550	35.50	20240702	11700	-12.56	20240715	7550	35.50	20240702	5.81	N	054670	500	71 억		0	N	N	0	N	00	N
65	20240722	090532	57	100.00	KOSDAQ		제약	N	N	N	N		N	10410	-230	5	-2.16	1430442780	136331	1.55	10660	10660	10330	13830	7450	10640	10492.07	0.00	0	-14502	12586	11612	10586	9612	8586	12100	10100	72	3190	500	7660	10	1	14354920	1494	11.91	1.33	12	0.95	874.00	7832.00	11700	20240715	-11.03	7550	20240702	37.88	11700	-11.03	20240715	7550	37.88	20240702	11700	-11.03	20240715	7550	37.88	20240702	5.81	N	054670	500	71 억		0	N	N	0	N	00	N
66	20240719	160522	57	100.00	KOSDAQ		제약	N	N	N	N		N	10640	750	2	7.58	94973718900	8700656	1013.98	9720	11560	9560	12850	6930	9890	10916.04	0.00	0	51747	10283	10086	9773	9576	9263	10185	9675	72	2960	500	7120	10	1	14354920	1527	12.17	1.36	12	60.61	874.00	7832.00	11700	20240715	-9.06	7550	20240702	40.93	11700	-9.06	20240715	7550	40.93	20240702	11700	-9.06	20240715	7550	40.93	20240702	5.68	N	054670	500	71 억		0	N	N	0	N	00	N
67	20240719	150526	57	100.00	KOSDAQ		제약	N	N	N	N		N	10580	690	2	6.98	93249584660	8537958	995.02	9720	11560	9560	12850	6930	9890	10921.79	0.00	0	55531	10283	10086	9773	9576	9263	10185	9675	72	2960	500	7120	10	1	14354920	1519	12.11	1.35	12	59.48	874.00	7832.00	11700	20240715	-9.57	7550	20240702	40.13	11700	-9.57	20240715	7550	40.13	20240702	11700	-9.57	20240715	7550	40.13	20240702	5.68	N	054670	500	71 억		0	N	N	0	N	00	N
68	20240719	140531	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	710	2	7.18	87719347330	8011743	933.69	9720	11560	9560	12850	6930	9890	10948.88	0.00	0	14162	10283	10086	9773	9576	9263	10185	9675	72	2960	500	7120	10	1	14354920	1522	12.13	1.35	12	55.81	874.00	7832.00	11700	20240715	-9.40	7550	20240702	40.40	11700	-9.40	20240715	7550	40.40	20240702	11700	-9.40	20240715	7550	40.40	20240702	5.68	N	054670	500	71 억		0	N	N	0	N	00	N
69	20240719	130523	57	100.00	KOSDAQ		제약	N	N	N	N		N	11150	1260	2	12.74	73703034090	6734613	784.85	9720	11560	9560	12850	6930	9890	10943.95	0.00	0	-57435	10283	10086	9773	9576	9263	10185	9675	72	2960	500	7120	10	1	14354920	1601	12.76	1.42	12	46.92	874.00	7832.00	11700	20240715	-4.70	7550	20240702	47.68	11700	-4.70	20240715	7550	47.68	20240702	11700	-4.70	20240715	7550	47.68	20240702	5.68	N	054670	500	71 억		0	N	N	0	N	00	N
70	20240719	120523	57	100.00	KOSDAQ		제약	N	N	N	N		N	11210	1320	2	13.35	42110456410	3917139	456.50	9720	11380	9560	12850	6930	9890	10750.36	0.00	0	-66685	10283	10086	9773	9576	9263	10185	9675	72	2960	500	7120	10	1	14354920	1609	12.83	1.43	12	27.29	874.00	7832.00	11700	20240715	-4.19	7550	20240702	48.48	11700	-4.19	20240715	7550	48.48	20240702	11700	-4.19	20240715	7550	48.48	20240702	5.68	N	054670	500	71 억		0	N	N	0	N	00	N
71	20240719	110526	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-90	5	-0.91	2258924950	231301	26.96	9720	9940	9560	12850	6930	9890	9766.05	0.00	0	5597	10283	10086	9773	9576	9263	10185	9675	72	2960	500	7120	10	1	14354920	1407	11.21	1.25	12	1.61	874.00	7832.00	11700	20240715	-16.24	7550	20240702	29.80	11700	-16.24	20240715	7550	29.80	20240702	11700	-16.24	20240715	7550	29.80	20240702	5.68	N	054670	500	71 억		0	N	N	0	N	00	N
72	20240719	100443	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-90	5	-0.91	1792481670	183811	21.42	9720	9940	9560	12850	6930	9890	9751.60	0.00	0	4652	10283	10086	9773	9576	9263	10185	9675	72	2960	500	7120	10	1	14354920	1407	11.21	1.25	12	1.28	874.00	7832.00	11700	20240715	-16.24	7550	20240702	29.80	11700	-16.24	20240715	7550	29.80	20240702	11700	-16.24	20240715	7550	29.80	20240702	5.68	N	054670	500	71 억		0	N	N	0	N	00	N
73	20240719	090536	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	-240	5	-2.43	346763050	35719	4.16	9720	9780	9650	12850	6930	9890	9706.96	0.00	0	1783	10283	10086	9773	9576	9263	10185	9675	72	2960	500	7120	10	1	14354920	1385	11.04	1.23	12	0.25	874.00	7832.00	11700	20240715	-17.52	7550	20240702	27.81	11700	-17.52	20240715	7550	27.81	20240702	11700	-17.52	20240715	7550	27.81	20240702	5.68	N	054670	500	71 억		0	N	N	0	N	00	N
74	20240718	160516	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	-390	5	-3.79	7586064620	778772	83.52	9770	9970	9460	13360	7200	10280	9740.68	0.00	0	2248	10706	10492	10226	10012	9746	10360	9880	72	3080	500	7400	10	1	14354920	1420	11.32	1.26	12	5.43	874.00	7832.00	11700	20240715	-15.47	7550	20240702	30.99	11700	-15.47	20240715	7550	30.99	20240702	11700	-15.47	20240715	7550	30.99	20240702	5.49	N	054670	500	71 억		0	N	N	0	N	00	N
75	20240718	150524	57	100.00	KOSDAQ		제약	N	N	N	N		N	9640	-640	5	-6.23	6523141840	670561	71.92	9770	9970	9460	13360	7200	10280	9727.89	0.00	0	19860	10706	10492	10226	10012	9746	10360	9880	72	3080	500	7400	10	1	14354920	1384	11.03	1.23	12	4.67	874.00	7832.00	11700	20240715	-17.61	7550	20240702	27.68	11700	-17.61	20240715	7550	27.68	20240702	11700	-17.61	20240715	7550	27.68	20240702	5.49	N	054670	500	71 억		0	N	N	0	N	00	N
76	20240718	140520	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	-580	5	-5.64	5956325690	611913	65.63	9770	9970	9460	13360	7200	10280	9733.94	0.00	0	22559	10706	10492	10226	10012	9746	10360	9880	72	3080	500	7400	10	1	14354920	1392	11.10	1.24	12	4.26	874.00	7832.00	11700	20240715	-17.09	7550	20240702	28.48	11700	-17.09	20240715	7550	28.48	20240702	11700	-17.09	20240715	7550	28.48	20240702	5.49	N	054670	500	71 억		0	N	N	0	N	00	N
77	20240718	130521	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-530	5	-5.16	5133599440	526702	56.49	9770	9970	9460	13360	7200	10280	9746.69	0.00	0	19588	10706	10492	10226	10012	9746	10360	9880	72	3080	500	7400	10	1	14354920	1400	11.16	1.24	12	3.67	874.00	7832.00	11700	20240715	-16.67	7550	20240702	29.14	11700	-16.67	20240715	7550	29.14	20240702	11700	-16.67	20240715	7550	29.14	20240702	5.49	N	054670	500	71 억		0	N	N	0	N	00	N
78	20240718	120520	57	100.00	KOSDAQ		제약	N	N	N	N		N	9870	-410	5	-3.99	4610834060	473131	50.74	9770	9970	9460	13360	7200	10280	9745.36	0.00	0	18516	10706	10492	10226	10012	9746	10360	9880	72	3080	500	7400	10	1	14354920	1417	11.29	1.26	12	3.30	874.00	7832.00	11700	20240715	-15.64	7550	20240702	30.73	11700	-15.64	20240715	7550	30.73	20240702	11700	-15.64	20240715	7550	30.73	20240702	5.49	N	054670	500	71 억		0	N	N	0	N	00	N
79	20240718	110523	57	100.00	KOSDAQ		제약	N	N	N	N		N	9910	-370	5	-3.60	4336015170	445264	47.76	9770	9970	9460	13360	7200	10280	9738.08	0.00	0	14605	10706	10492	10226	10012	9746	10360	9880	72	3080	500	7400	10	1	14354920	1423	11.34	1.27	12	3.10	874.00	7832.00	11700	20240715	-15.30	7550	20240702	31.26	11700	-15.30	20240715	7550	31.26	20240702	11700	-15.30	20240715	7550	31.26	20240702	5.49	N	054670	500	71 억		0	N	N	0	N	00	N
80	20240718	100525	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	-510	5	-4.96	3604815460	371183	39.81	9770	9970	9460	13360	7200	10280	9711.69	0.00	0	10711	10706	10492	10226	10012	9746	10360	9880	72	3080	500	7400	10	1	14354920	1402	11.18	1.25	12	2.59	874.00	7832.00	11700	20240715	-16.50	7550	20240702	29.40	11700	-16.50	20240715	7550	29.40	20240702	11700	-16.50	20240715	7550	29.40	20240702	5.49	N	054670	500	71 억		0	N	N	0	N	00	N
81	20240718	090525	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	-670	5	-6.52	1130827450	116224	12.47	9770	9890	9600	13360	7200	10280	9729.72	0.00	0	-9612	10706	10492	10226	10012	9746	10360	9880	72	3080	500	7400	10	1	14354920	1380	11.00	1.23	12	0.81	874.00	7832.00	11700	20240715	-17.86	7550	20240702	27.28	11700	-17.86	20240715	7550	27.28	20240702	11700	-17.86	20240715	7550	27.28	20240702	5.49	N	054670	500	71 억		0	N	N	0	N	00	N
82	20240717	160546	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	-290	5	-2.74	8975160570	880204	57.36	10390	10440	9960	13740	7400	10570	10188.18	0.00	0	44727	11490	11030	10620	10160	9750	10825	9955	72	3170	500	7610	10	1	14354920	1476	11.76	1.31	12	6.13	874.00	7832.00	11700	20240715	-12.14	7550	20240702	36.16	11700	-12.14	20240715	7550	36.16	20240702	11700	-12.14	20240715	7550	36.16	20240702	5.16	N	054670	500	71 억		0	N	N	0	N	00	N
83	20240717	150549	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	-410	5	-3.88	8082294170	792071	51.62	10390	10440	9960	13740	7400	10570	10195.31	0.00	0	45568	11490	11030	10620	10160	9750	10825	9955	72	3170	500	7610	10	1	14354920	1458	11.62	1.30	12	5.52	874.00	7832.00	11700	20240715	-13.16	7550	20240702	34.57	11700	-13.16	20240715	7550	34.57	20240702	11700	-13.16	20240715	7550	34.57	20240702	5.16	N	054670	500	71 억		0	N	N	0	N	00	N
84	20240717	140546	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	-280	5	-2.65	7380460250	723402	47.14	10390	10440	9960	13740	7400	10570	10192.86	0.00	0	48248	11490	11030	10620	10160	9750	10825	9955	72	3170	500	7610	10	1	14354920	1477	11.77	1.31	12	5.04	874.00	7832.00	11700	20240715	-12.05	7550	20240702	36.29	11700	-12.05	20240715	7550	36.29	20240702	11700	-12.05	20240715	7550	36.29	20240702	5.16	N	054670	500	71 억		0	N	N	0	N	00	N
85	20240717	130545	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	-360	5	-3.41	6874884890	674096	43.93	10390	10440	9960	13740	7400	10570	10188.27	0.00	0	44322	11490	11030	10620	10160	9750	10825	9955	72	3170	500	7610	10	1	14354920	1466	11.68	1.30	12	4.70	874.00	7832.00	11700	20240715	-12.74	7550	20240702	35.23	11700	-12.74	20240715	7550	35.23	20240702	11700	-12.74	20240715	7550	35.23	20240702	5.16	N	054670	500	71 억		0	N	N	0	N	00	N
86	20240717	120546	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	-330	5	-3.12	6255352610	613369	39.97	10390	10440	9960	13740	7400	10570	10186.88	0.00	0	38662	11490	11030	10620	10160	9750	10825	9955	72	3170	500	7610	10	1	14354920	1470	11.72	1.31	12	4.27	874.00	7832.00	11700	20240715	-12.48	7550	20240702	35.63	11700	-12.48	20240715	7550	35.63	20240702	11700	-12.48	20240715	7550	35.63	20240702	5.16	N	054670	500	71 억		0	N	N	0	N	00	N
87	20240717	110545	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	-370	5	-3.50	5559775390	545441	35.55	10390	10440	9960	13740	7400	10570	10180.04	0.00	0	23208	11490	11030	10620	10160	9750	10825	9955	72	3170	500	7610	10	1	14354920	1464	11.67	1.30	12	3.80	874.00	7832.00	11700	20240715	-12.82	7550	20240702	35.10	11700	-12.82	20240715	7550	35.10	20240702	11700	-12.82	20240715	7550	35.10	20240702	5.16	N	054670	500	71 억		0	N	N	0	N	00	N
88	20240717	100545	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	-500	5	-4.73	3850323280	375713	24.48	10390	10440	10070	13740	7400	10570	10231.49	0.00	0	2088	11490	11030	10620	10160	9750	10825	9955	72	3170	500	7610	10	1	14354920	1446	11.52	1.29	12	2.62	874.00	7832.00	11700	20240715	-13.93	7550	20240702	33.38	11700	-13.93	20240715	7550	33.38	20240702	11700	-13.93	20240715	7550	33.38	20240702	5.16	N	054670	500	71 억		0	N	N	0	N	00	N
89	20240717	090443	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	-180	5	-1.70	1173132620	112865	7.36	10390	10440	10290	13740	7400	10570	10359.93	0.00	0	-4379	11490	11030	10620	10160	9750	10825	9955	72	3170	500	7610	10	1	14354920	1491	11.89	1.33	12	0.79	874.00	7832.00	11700	20240715	-11.20	7550	20240702	37.62	11700	-11.20	20240715	7550	37.62	20240702	11700	-11.20	20240715	7550	37.62	20240702	5.16	N	054670	500	71 억		0	N	N	0	N	00	N
90	20240716	160547	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	0	3	0.00	14992971130	1419172	35.25	10800	11080	10210	13740	7400	10570	10564.58	0.00	0	-30680	12223	11396	10873	10046	9523	11810	10460	72	3170	500	7610	10	1	14354920	1517	12.09	1.35	12	9.89	874.00	7832.00	11700	20240715	-9.66	7550	20240702	40.00	11700	-9.66	20240715	7550	40.00	20240702	11700	-9.66	20240715	7550	40.00	20240702	3.49	N	054670	500	71 억		0	N	N	0	N	00	N
91	20240716	150552	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	-20	5	-0.19	14069116750	1331687	33.08	10800	11080	10210	13740	7400	10570	10564.88	0.00	0	-17538	12223	11396	10873	10046	9523	11810	10460	72	3170	500	7610	10	1	14354920	1514	12.07	1.35	12	9.28	874.00	7832.00	11700	20240715	-9.83	7550	20240702	39.74	11700	-9.83	20240715	7550	39.74	20240702	11700	-9.83	20240715	7550	39.74	20240702	3.49	N	054670	500	71 억		0	N	N	0	N	00	N
92	20240716	140550	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	0	3	0.00	13026681960	1232830	30.63	10800	11080	10210	13740	7400	10570	10566.49	0.00	0	-5207	12223	11396	10873	10046	9523	11810	10460	72	3170	500	7610	10	1	14354920	1517	12.09	1.35	12	8.59	874.00	7832.00	11700	20240715	-9.66	7550	20240702	40.00	11700	-9.66	20240715	7550	40.00	20240702	11700	-9.66	20240715	7550	40.00	20240702	3.49	N	054670	500	71 억		0	N	N	0	N	00	N
93	20240716	130551	57	100.00	KOSDAQ		제약	N	N	N	N		N	10540	-30	5	-0.28	11843993130	1119773	27.82	10800	11080	10210	13740	7400	10570	10577.14	0.00	0	-1134	12223	11396	10873	10046	9523	11810	10460	72	3170	500	7610	10	1	14354920	1513	12.06	1.35	12	7.80	874.00	7832.00	11700	20240715	-9.91	7550	20240702	39.60	11700	-9.91	20240715	7550	39.60	20240702	11700	-9.91	20240715	7550	39.60	20240702	3.49	N	054670	500	71 억		0	N	N	0	N	00	N
94	20240716	120549	57	100.00	KOSDAQ		제약	N	N	N	N		N	10540	-30	5	-0.28	11169089180	1055640	26.22	10800	11080	10210	13740	7400	10570	10580.40	0.00	0	628	12223	11396	10873	10046	9523	11810	10460	72	3170	500	7610	10	1	14354920	1513	12.06	1.35	12	7.35	874.00	7832.00	11700	20240715	-9.91	7550	20240702	39.60	11700	-9.91	20240715	7550	39.60	20240702	11700	-9.91	20240715	7550	39.60	20240702	3.49	N	054670	500	71 억		0	N	N	0	N	00	N
95	20240716	110549	57	100.00	KOSDAQ		제약	N	N	N	N		N	10540	-30	5	-0.28	10522166700	994324	24.70	10800	11080	10210	13740	7400	10570	10582.23	0.00	0	1689	12223	11396	10873	10046	9523	11810	10460	72	3170	500	7610	10	1	14354920	1513	12.06	1.35	12	6.93	874.00	7832.00	11700	20240715	-9.91	7550	20240702	39.60	11700	-9.91	20240715	7550	39.60	20240702	11700	-9.91	20240715	7550	39.60	20240702	3.49	N	054670	500	71 억		0	N	N	0	N	00	N
96	20240716	100549	57	100.00	KOSDAQ		제약	N	N	N	N		N	10560	-10	5	-0.09	8411116540	795298	19.76	10800	11080	10210	13740	7400	10570	10576.06	0.00	0	701	12223	11396	10873	10046	9523	11810	10460	72	3170	500	7610	10	1	14354920	1516	12.08	1.35	12	5.54	874.00	7832.00	11700	20240715	-9.74	7550	20240702	39.87	11700	-9.74	20240715	7550	39.87	20240702	11700	-9.74	20240715	7550	39.87	20240702	3.49	N	054670	500	71 억		0	N	N	0	N	00	N
97	20240716	090547	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	30	2	0.28	3058436610	283107	7.03	10800	11080	10570	13740	7400	10570	10803.20	0.00	0	-23517	12223	11396	10873	10046	9523	11810	10460	72	3170	500	7610	10	1	14354920	1522	12.13	1.35	12	1.97	874.00	7832.00	11700	20240715	-9.40	7550	20240702	40.40	11700	-9.40	20240715	7550	40.40	20240702	11700	-9.40	20240715	7550	40.40	20240702	3.49	N	054670	500	71 억		0	N	N	0	N	00	N
98	20240715	160540	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10570	10	2	0.09	41777740390	3824924	27.56	10470	11700	10350	13720	7400	10560	10924.57	0.00	0	19063	12373	11466	10393	9486	8413	11920	9940	72	3160	500	7600	10	1	14354920	1517	12.09	1.35	12	26.65	874.00	7832.00	11700	20240715	-9.66	7550	20240702	40.00	11700	-9.66	20240715	7550	40.00	20240702	11700	-9.66	20240715	7550	40.00	20240702	3.20	N	054670	500	71 억		0	N	N	0	N	00	N
99	20240715	150544	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10570	10	2	0.09	40146285440	3670623	26.45	10470	11700	10350	13720	7400	10560	10938.72	0.00	0	15462	12373	11466	10393	9486	8413	11920	9940	72	3160	500	7600	10	1	14354920	1517	12.09	1.35	12	25.57	874.00	7832.00	11700	20240715	-9.66	7550	20240702	40.00	11700	-9.66	20240715	7550	40.00	20240702	11700	-9.66	20240715	7550	40.00	20240702	3.20	N	054670	500	71 억		0	N	N	0	N	00	N
100	20240715	140543	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10850	290	2	2.75	35639147740	3244383	23.38	10470	11700	10350	13720	7400	10560	10986.83	0.00	0	-4424	12373	11466	10393	9486	8413	11920	9940	72	3160	500	7600	10	1	14354920	1558	12.41	1.39	12	22.60	874.00	7832.00	11700	20240715	-7.26	7550	20240702	43.71	11700	-7.26	20240715	7550	43.71	20240702	11700	-7.26	20240715	7550	43.71	20240702	3.20	N	054670	500	71 억		0	N	N	0	N	00	N
101	20240715	130543	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10780	220	2	2.08	34173750020	3108843	22.40	10470	11700	10350	13720	7400	10560	10994.51	0.00	0	-12013	12373	11466	10393	9486	8413	11920	9940	72	3160	500	7600	10	1	14354920	1547	12.33	1.38	12	21.66	874.00	7832.00	11700	20240715	-7.86	7550	20240702	42.78	11700	-7.86	20240715	7550	42.78	20240702	11700	-7.86	20240715	7550	42.78	20240702	3.20	N	054670	500	71 억		0	N	N	0	N	00	N
102	20240715	120544	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10710	150	2	1.42	33040375250	3003340	21.64	10470	11700	10350	13720	7400	10560	11003.40	0.00	0	-15805	12373	11466	10393	9486	8413	11920	9940	72	3160	500	7600	10	1	14354920	1537	12.25	1.37	12	20.92	874.00	7832.00	11700	20240715	-8.46	7550	20240702	41.85	11700	-8.46	20240715	7550	41.85	20240702	11700	-8.46	20240715	7550	41.85	20240702	3.20	N	054670	500	71 억		0	N	N	0	N	00	N
103	20240715	110543	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10640	80	2	0.76	32021815980	2908237	20.96	10470	11700	10350	13720	7400	10560	11013.04	0.00	0	-18264	12373	11466	10393	9486	8413	11920	9940	72	3160	500	7600	10	1	14354920	1527	12.17	1.36	12	20.26	874.00	7832.00	11700	20240715	-9.06	7550	20240702	40.93	11700	-9.06	20240715	7550	40.93	20240702	11700	-9.06	20240715	7550	40.93	20240702	3.20	N	054670	500	71 억		0	N	N	0	N	00	N
104	20240715	100543	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10830	270	2	2.56	28937893990	2620783	18.88	10470	11700	10350	13720	7400	10560	11044.44	0.00	0	-15207	12373	11466	10393	9486	8413	11920	9940	72	3160	500	7600	10	1	14354920	1555	12.39	1.38	12	18.26	874.00	7832.00	11700	20240715	-7.44	7550	20240702	43.44	11700	-7.44	20240715	7550	43.44	20240702	11700	-7.44	20240715	7550	43.44	20240702	3.20	N	054670	500	71 억		0	N	N	0	N	00	N
105	20240715	090544	57	100.00	KOSDAQ		제약	N	N	N	N		N	10490	-70	5	-0.66	3177720260	300428	2.16	10470	10740	10450	13720	7400	10560	10578.21	0.00	0	-11237	12373	11466	10393	9486	8413	11920	9940	72	3160	500	7600	10	1	14354920	1506	12.00	1.34	12	2.09	874.00	7832.00	11300	20240712	-7.17	7550	20240702	38.94	11300	-7.17	20240712	7550	38.94	20240702	11300	-7.17	20240712	7550	38.94	20240702	3.20	N	054670	500	71 억		0	N	N	0	N	00	N
106	20240712	160539	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10560	960	2	10.00	144403942050	13767620	281.11	10220	11300	9320	12480	6720	9600	10488.66	0.00	0	30153	11513	10556	9143	8186	6773	11035	8665	72	2880	500	6910	10	1	14354920	1516	12.08	1.35	12	95.91	874.00	7832.00	11300	20240712	-6.55	7550	20240702	39.87	11300	-6.55	20240712	7550	39.87	20240702	11300	-6.55	20240712	7550	39.87	20240702	3.21	N	054670	500	71 억		0	N	N	0	N	00	N
107	20240712	150541	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10340	740	2	7.71	140504501460	13393932	273.48	10220	11300	9320	12480	6720	9600	10490.20	0.00	0	17719	11513	10556	9143	8186	6773	11035	8665	72	2880	500	6910	10	1	14354920	1484	11.83	1.32	12	93.31	874.00	7832.00	11300	20240712	-8.50	7550	20240702	36.95	11300	-8.50	20240712	7550	36.95	20240702	11300	-8.50	20240712	7550	36.95	20240702	3.21	N	054670	500	71 억		0	N	N	0	N	00	N
108	20240712	140545	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10400	800	2	8.33	131968311790	12563878	256.53	10220	11300	9320	12480	6720	9600	10503.83	0.00	0	28987	11513	10556	9143	8186	6773	11035	8665	72	2880	500	6910	10	1	14354920	1493	11.90	1.33	12	87.52	874.00	7832.00	11300	20240712	-7.96	7550	20240702	37.75	11300	-7.96	20240712	7550	37.75	20240702	11300	-7.96	20240712	7550	37.75	20240702	3.21	N	054670	500	71 억		0	N	N	0	N	00	N
109	20240712	130541	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10260	660	2	6.88	121586400000	11544328	235.71	10220	11300	9320	12480	6720	9600	10532.18	0.00	0	10617	11513	10556	9143	8186	6773	11035	8665	72	2880	500	6910	10	1	14354920	1473	11.74	1.31	12	80.42	874.00	7832.00	11300	20240712	-9.20	7550	20240702	35.89	11300	-9.20	20240712	7550	35.89	20240702	11300	-9.20	20240712	7550	35.89	20240702	3.21	N	054670	500	71 억		0	N	N	0	N	00	N
110	20240712	120542	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10750	1150	2	11.98	109916544850	10441917	213.20	10220	11300	9320	12480	6720	9600	10526.52	0.00	0	4571	11513	10556	9143	8186	6773	11035	8665	72	2880	500	6910	10	1	14354920	1543	12.30	1.37	12	72.74	874.00	7832.00	11300	20240712	-4.87	7550	20240702	42.38	11300	-4.87	20240712	7550	42.38	20240702	11300	-4.87	20240712	7550	42.38	20240702	3.21	N	054670	500	71 억		0	N	N	0	N	00	N
111	20240712	110539	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10910	1310	2	13.65	70547619380	6870102	140.27	10220	11100	9320	12480	6720	9600	10268.84	0.00	0	13871	11513	10556	9143	8186	6773	11035	8665	72	2880	500	6910	10	1	14354920	1566	12.48	1.39	12	47.86	874.00	7832.00	11100	20240712	-1.71	7550	20240702	44.50	11100	-1.71	20240712	7550	44.50	20240702	11100	-1.71	20240712	7550	44.50	20240702	3.21	N	054670	500	71 억		0	N	N	0	N	00	N
112	20240712	100542	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	150	2	1.56	18411671440	1883886	38.47	10220	10320	9320	12480	6720	9600	9773.29	0.00	0	14471	11513	10556	9143	8186	6773	11035	8665	72	2880	500	6910	10	1	14354920	1400	11.16	1.24	12	13.12	874.00	7832.00	10410	20231108	-6.34	7550	20240702	29.14	10320	-5.52	20240712	7550	29.14	20240702	10410	-6.34	20231108	7550	29.14	20240702	3.21	N	054670	500	71 억		0	N	N	0	N	00	N
113	20240712	090538	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	180	2	1.88	8242954450	822009	16.78	10220	10320	9650	12480	6720	9600	10028.09	0.00	0	11520	11513	10556	9143	8186	6773	11035	8665	72	2880	500	6910	10	1	14354920	1404	11.19	1.25	12	5.73	874.00	7832.00	10410	20231108	-6.05	7550	20240702	29.54	10320	-5.23	20240712	7550	29.54	20240702	10410	-6.05	20231108	7550	29.54	20240702	3.21	N	054670	500	71 억		0	N	N	0	N	00	N
114	20240711	160537	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	1830	2	23.55	44359961780	4633894	20235.35	7730	10100	7730	10100	5440	7770	9572.73	0.00	0	-44540	7850	7810	7730	7690	7610	7830	7710	72	2330	500	5590	10	1	14354920	1378	10.98	1.23	12	32.28	874.00	7832.00	10410	20231108	-7.78	7550	20240702	27.15	10100	-4.95	20240711	7550	27.15	20240702	10410	-7.78	20231108	7550	27.15	20240702	3.20	N	054670	500	71 억		0	N	N	0	N	00	N
115	20240711	150542	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	1770	2	22.78	21340148640	2227691	9727.91	7730	10100	7730	10100	5440	7770	9579.49	0.00	0	25338	7850	7810	7730	7690	7610	7830	7710	72	2330	500	5590	10	1	14354920	1369	10.92	1.22	12	15.52	874.00	7832.00	10410	20231108	-8.36	7550	20240702	26.36	10100	-5.54	20240711	7550	26.36	20240702	10410	-8.36	20231108	7550	26.36	20240702	3.20	N	054670	500	71 억		0	N	N	0	N	00	N
116	20240711	140541	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	80	2	1.03	254963030	32423	141.59	7730	8000	7730	10100	5440	7770	7863.65	0.00	0	2079	7850	7810	7730	7690	7610	7830	7710	72	2330	500	5590	10	1	14354920	1127	8.98	1.00	12	0.23	874.00	7832.00	10410	20231108	-24.59	7550	20240702	3.97	9300	-15.59	20240103	7550	3.97	20240702	10410	-24.59	20231108	7550	3.97	20240702	3.20	N	054670	500	71 억		0	N	N	0	N	00	N
117	20240711	130539	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	30	2	0.39	87230800	11218	48.99	7730	7830	7730	10100	5440	7770	7775.97	0.00	0	-1292	7850	7810	7730	7690	7610	7830	7710	72	2330	500	5590	10	1	14354920	1120	8.92	1.00	12	0.08	874.00	7832.00	10410	20231108	-25.07	7550	20240702	3.31	9300	-16.13	20240103	7550	3.31	20240702	10410	-25.07	20231108	7550	3.31	20240702	3.20	N	054670	500	71 억		0	N	N	0	N	00	N
118	20240711	120540	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	20	2	0.26	74499250	9585	41.86	7730	7830	7730	10100	5440	7770	7772.48	0.00	0	-1292	7850	7810	7730	7690	7610	7830	7710	72	2330	500	5590	10	1	14354920	1118	8.91	0.99	12	0.07	874.00	7832.00	10410	20231108	-25.17	7550	20240702	3.18	9300	-16.24	20240103	7550	3.18	20240702	10410	-25.17	20231108	7550	3.18	20240702	3.20	N	054670	500	71 억		0	N	N	0	N	00	N
119	20240711	110538	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	0	3	0.00	71837000	9243	40.36	7730	7830	7730	10100	5440	7770	7772.04	0.00	0	-1292	7850	7810	7730	7690	7610	7830	7710	72	2330	500	5590	10	1	14354920	1115	8.89	0.99	12	0.06	874.00	7832.00	10410	20231108	-25.36	7550	20240702	2.91	9300	-16.45	20240103	7550	2.91	20240702	10410	-25.36	20231108	7550	2.91	20240702	3.20	N	054670	500	71 억		0	N	N	0	N	00	N
120	20240711	100538	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	40	2	0.51	22046360	2843	12.41	7730	7810	7730	10100	5440	7770	7754.61	0.00	0	1207	7850	7810	7730	7690	7610	7830	7710	72	2330	500	5590	10	1	14354920	1121	8.94	1.00	12	0.02	874.00	7832.00	10410	20231108	-24.98	7550	20240702	3.44	9300	-16.02	20240103	7550	3.44	20240702	10410	-24.98	20231108	7550	3.44	20240702	3.20	N	054670	500	71 억		0	N	N	0	N	00	N
121	20240711	090536	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	-40	5	-0.51	1214190	157	0.69	7730	7740	7730	10100	5440	7770	7733.69	0.00	0	48	7850	7810	7730	7690	7610	7830	7710	72	2330	500	5590	10	1	14354920	1110	8.84	0.99	12	0.00	874.00	7832.00	10410	20231108	-25.74	7550	20240702	2.38	9300	-16.88	20240103	7550	2.38	20240702	10410	-25.74	20231108	7550	2.38	20240702	3.20	N	054670	500	71 억		0	N	N	0	N	00	N
122	20240710	160537	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	0	3	0.00	176507760	22900	123.16	7770	7770	7650	10100	5440	7770	7707.76	0.00	0	387	8063	7916	7833	7686	7603	7875	7645	72	2330	500	5590	10	1	14354920	1115	8.89	0.99	12	0.16	874.00	7832.00	10410	20231108	-25.36	7550	20240702	2.91	9300	-16.45	20240103	7550	2.91	20240702	10410	-25.36	20231108	7550	2.91	20240702	3.18	N	054670	500	71 억		0	N	N	0	N	00	N
123	20240710	150538	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	-10	5	-0.13	153825580	19975	107.43	7770	7770	7650	10100	5440	7770	7700.91	0.00	0	500	8063	7916	7833	7686	7603	7875	7645	72	2330	500	5590	10	1	14354920	1114	8.88	0.99	12	0.14	874.00	7832.00	10410	20231108	-25.46	7550	20240702	2.78	9300	-16.56	20240103	7550	2.78	20240702	10410	-25.46	20231108	7550	2.78	20240702	3.18	N	054670	500	71 억		0	N	N	0	N	00	N
124	20240710	140536	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	-60	5	-0.77	124236830	16153	86.87	7770	7770	7650	10100	5440	7770	7691.25	0.00	0	-341	8063	7916	7833	7686	7603	7875	7645	72	2330	500	5590	10	1	14354920	1107	8.82	0.98	12	0.11	874.00	7832.00	10410	20231108	-25.94	7550	20240702	2.12	9300	-17.10	20240103	7550	2.12	20240702	10410	-25.94	20231108	7550	2.12	20240702	3.18	N	054670	500	71 억		0	N	N	0	N	00	N
125	20240710	130536	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	-90	5	-1.16	112389530	14612	78.58	7770	7770	7650	10100	5440	7770	7691.59	0.00	0	-341	8063	7916	7833	7686	7603	7875	7645	72	2330	500	5590	10	1	14354920	1102	8.79	0.98	12	0.10	874.00	7832.00	10410	20231108	-26.22	7550	20240702	1.72	9300	-17.42	20240103	7550	1.72	20240702	10410	-26.22	20231108	7550	1.72	20240702	3.18	N	054670	500	71 억		0	N	N	0	N	00	N
126	20240710	120537	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	-80	5	-1.03	99561050	12942	69.60	7770	7770	7650	10100	5440	7770	7692.86	0.00	0	155	8063	7916	7833	7686	7603	7875	7645	72	2330	500	5590	10	1	14354920	1104	8.80	0.98	12	0.09	874.00	7832.00	10410	20231108	-26.13	7550	20240702	1.85	9300	-17.31	20240103	7550	1.85	20240702	10410	-26.13	20231108	7550	1.85	20240702	3.18	N	054670	500	71 억		0	N	N	0	N	00	N
127	20240710	110538	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	-60	5	-0.77	64487340	8376	45.05	7770	7770	7650	10100	5440	7770	7699.06	0.00	0	-648	8063	7916	7833	7686	7603	7875	7645	72	2330	500	5590	10	1	14354920	1107	8.82	0.98	12	0.06	874.00	7832.00	10410	20231108	-25.94	7550	20240702	2.12	9300	-17.10	20240103	7550	2.12	20240702	10410	-25.94	20231108	7550	2.12	20240702	3.18	N	054670	500	71 억		0	N	N	0	N	00	N
128	20240710	100533	57	100.00	KOSDAQ		제약	N	N	N	N		N	7740	-30	5	-0.39	14058920	1815	9.76	7770	7770	7720	10100	5440	7770	7745.96	0.00	0	-343	8063	7916	7833	7686	7603	7875	7645	72	2330	500	5590	10	1	14354920	1111	8.86	0.99	12	0.01	874.00	7832.00	10410	20231108	-25.65	7550	20240702	2.52	9300	-16.77	20240103	7550	2.52	20240702	10410	-25.65	20231108	7550	2.52	20240702	3.18	N	054670	500	71 억		0	N	N	0	N	00	N
129	20240710	090536	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	0	3	0.00	2929290	377	2.03	7770	7770	7770	10100	5440	7770	7770.00	0.00	0	172	8063	7916	7833	7686	7603	7875	7645	72	2330	500	5590	10	1	14354920	1115	8.89	0.99	12	0.00	874.00	7832.00	10410	20231108	-25.36	7550	20240702	2.91	9300	-16.45	20240103	7550	2.91	20240702	10410	-25.36	20231108	7550	2.91	20240702	3.18	N	054670	500	71 억		0	N	N	0	N	00	N
130	20240709	160535	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-70	5	-0.89	145089690	18592	96.99	7840	7980	7750	10190	5490	7840	7803.88	0.00	0	1421	7913	7876	7803	7766	7693	7895	7785	72	2350	500	5640	10	1	14354920	1115	8.89	0.99	12	0.13	874.00	7832.00	10410	20231108	-25.36	7550	20240702	2.91	9300	-16.45	20240103	7550	2.91	20240702	10410	-25.36	20231108	7550	2.91	20240702	3.22	N	054670	500	71 억		0	N	N	0	N	00	N
131	20240709	150535	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-70	5	-0.89	134792420	17264	90.06	7840	7980	7760	10190	5490	7840	7807.72	0.00	0	1492	7913	7876	7803	7766	7693	7895	7785	72	2350	500	5640	10	1	14354920	1115	8.89	0.99	12	0.12	874.00	7832.00	10410	20231108	-25.36	7550	20240702	2.91	9300	-16.45	20240103	7550	2.91	20240702	10410	-25.36	20231108	7550	2.91	20240702	3.22	N	054670	500	71 억		0	N	N	0	N	00	N
132	20240709	140536	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-70	5	-0.89	125569770	16076	83.86	7840	7980	7760	10190	5490	7840	7811.01	0.00	0	1492	7913	7876	7803	7766	7693	7895	7785	72	2350	500	5640	10	1	14354920	1115	8.89	0.99	12	0.11	874.00	7832.00	10410	20231108	-25.36	7550	20240702	2.91	9300	-16.45	20240103	7550	2.91	20240702	10410	-25.36	20231108	7550	2.91	20240702	3.22	N	054670	500	71 억		0	N	N	0	N	00	N
133	20240709	130538	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-40	5	-0.51	117133380	14990	78.20	7840	7980	7760	10190	5490	7840	7814.10	0.00	0	1632	7913	7876	7803	7766	7693	7895	7785	72	2350	500	5640	10	1	14354920	1120	8.92	1.00	12	0.10	874.00	7832.00	10410	20231108	-25.07	7550	20240702	3.31	9300	-16.13	20240103	7550	3.31	20240702	10410	-25.07	20231108	7550	3.31	20240702	3.22	N	054670	500	71 억		0	N	N	0	N	00	N
134	20240709	120539	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	-50	5	-0.64	112096090	14343	74.82	7840	7980	7760	10190	5490	7840	7815.39	0.00	0	1790	7913	7876	7803	7766	7693	7895	7785	72	2350	500	5640	10	1	14354920	1118	8.91	0.99	12	0.10	874.00	7832.00	10410	20231108	-25.17	7550	20240702	3.18	9300	-16.24	20240103	7550	3.18	20240702	10410	-25.17	20231108	7550	3.18	20240702	3.22	N	054670	500	71 억		0	N	N	0	N	00	N
135	20240709	110538	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	-50	5	-0.64	91975000	11754	61.32	7840	7980	7770	10190	5490	7840	7825.00	0.00	0	1790	7913	7876	7803	7766	7693	7895	7785	72	2350	500	5640	10	1	14354920	1118	8.91	0.99	12	0.08	874.00	7832.00	10410	20231108	-25.17	7550	20240702	3.18	9300	-16.24	20240103	7550	3.18	20240702	10410	-25.17	20231108	7550	3.18	20240702	3.22	N	054670	500	71 억		0	N	N	0	N	00	N
136	20240709	100537	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	-50	5	-0.64	13773100	1764	9.20	7840	7850	7790	10190	5490	7840	7807.88	0.00	0	734	7913	7876	7803	7766	7693	7895	7785	72	2350	500	5640	10	1	14354920	1118	8.91	0.99	12	0.01	874.00	7832.00	10410	20231108	-25.17	7550	20240702	3.18	9300	-16.24	20240103	7550	3.18	20240702	10410	-25.17	20231108	7550	3.18	20240702	3.22	N	054670	500	71 억		0	N	N	0	N	00	N
137	20240709	090536	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	0	3	0.00	658560	84	0.44	7840	7840	7840	10190	5490	7840	7840.00	0.00	0	-12	7913	7876	7803	7766	7693	7895	7785	72	2350	500	5640	10	1	14354920	1125	8.97	1.00	12	0.00	874.00	7832.00	10410	20231108	-24.69	7550	20240702	3.84	9300	-15.70	20240103	7550	3.84	20240702	10410	-24.69	20231108	7550	3.84	20240702	3.22	N	054670	500	71 억		0	N	N	0	N	00	N
138	20240708	160532	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	70	2	0.90	147740720	18967	91.81	7770	7840	7730	10100	5440	7770	7789.34	0.00	0	2867	7816	7792	7746	7722	7676	7805	7735	72	2330	500	5590	10	1	14354920	1125	8.97	1.00	12	0.13	874.00	7832.00	10410	20231108	-24.69	7550	20240702	3.84	9300	-15.70	20240103	7550	3.84	20240702	10410	-24.69	20231108	7550	3.84	20240702	3.22	N	054670	500	71 억		0	N	N	0	N	00	N
139	20240708	150534	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	60	2	0.77	141333770	18149	87.85	7770	7840	7730	10100	5440	7770	7787.41	0.00	0	2870	7816	7792	7746	7722	7676	7805	7735	72	2330	500	5590	10	1	14354920	1124	8.96	1.00	12	0.13	874.00	7832.00	10410	20231108	-24.78	7550	20240702	3.71	9300	-15.81	20240103	7550	3.71	20240702	10410	-24.78	20231108	7550	3.71	20240702	3.22	N	054670	500	71 억		0	N	N	0	N	00	N
140	20240708	140535	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	40	2	0.51	116513090	14975	72.48	7770	7820	7730	10100	5440	7770	7780.51	0.00	0	1763	7816	7792	7746	7722	7676	7805	7735	72	2330	500	5590	10	1	14354920	1121	8.94	1.00	12	0.10	874.00	7832.00	10410	20231108	-24.98	7550	20240702	3.44	9300	-16.02	20240103	7550	3.44	20240702	10410	-24.98	20231108	7550	3.44	20240702	3.22	N	054670	500	71 억		0	N	N	0	N	00	N
141	20240708	130532	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	20	2	0.26	111571390	14341	69.41	7770	7820	7730	10100	5440	7770	7779.89	0.00	0	1465	7816	7792	7746	7722	7676	7805	7735	72	2330	500	5590	10	1	14354920	1118	8.91	0.99	12	0.10	874.00	7832.00	10410	20231108	-25.17	7550	20240702	3.18	9300	-16.24	20240103	7550	3.18	20240702	10410	-25.17	20231108	7550	3.18	20240702	3.22	N	054670	500	71 억		0	N	N	0	N	00	N
142	20240708	120534	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	20	2	0.26	94366210	12128	58.70	7770	7820	7730	10100	5440	7770	7780.86	0.00	0	1465	7816	7792	7746	7722	7676	7805	7735	72	2330	500	5590	10	1	14354920	1118	8.91	0.99	12	0.08	874.00	7832.00	10410	20231108	-25.17	7550	20240702	3.18	9300	-16.24	20240103	7550	3.18	20240702	10410	-25.17	20231108	7550	3.18	20240702	3.22	N	054670	500	71 억		0	N	N	0	N	00	N
143	20240708	110531	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	20	2	0.26	81815630	10516	50.90	7770	7820	7730	10100	5440	7770	7780.11	0.00	0	1465	7816	7792	7746	7722	7676	7805	7735	72	2330	500	5590	10	1	14354920	1118	8.91	0.99	12	0.07	874.00	7832.00	10410	20231108	-25.17	7550	20240702	3.18	9300	-16.24	20240103	7550	3.18	20240702	10410	-25.17	20231108	7550	3.18	20240702	3.22	N	054670	500	71 억		0	N	N	0	N	00	N
144	20240708	100532	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	10	2	0.13	49852250	6410	31.03	7770	7820	7730	10100	5440	7770	7777.26	0.00	0	1465	7816	7792	7746	7722	7676	7805	7735	72	2330	500	5590	10	1	14354920	1117	8.90	0.99	12	0.04	874.00	7832.00	10410	20231108	-25.26	7550	20240702	3.05	9300	-16.34	20240103	7550	3.05	20240702	10410	-25.26	20231108	7550	3.05	20240702	3.22	N	054670	500	71 억		0	N	N	0	N	00	N
145	20240708	090533	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	0	3	0.00	3363330	434	2.10	7770	7770	7730	10100	5440	7770	7749.61	0.00	0	0	7816	7792	7746	7722	7676	7805	7735	72	2330	500	5590	10	1	14354920	1115	8.89	0.99	12	0.00	874.00	7832.00	10410	20231108	-25.36	7550	20240702	2.91	9300	-16.45	20240103	7550	2.91	20240702	10410	-25.36	20231108	7550	2.91	20240702	3.22	N	054670	500	71 억		0	N	N	0	N	00	N
146	20240705	160530	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	70	2	0.91	159382850	20637	208.64	7700	7770	7700	10010	5390	7700	7722.00	0.00	0	3161	7733	7716	7683	7666	7633	7725	7675	72	2310	500	5540	10	1	14354920	1115	8.89	0.99	12	0.14	874.00	7832.00	10410	20231108	-25.36	7550	20240702	2.91	9300	-16.45	20240103	7550	2.91	20240702	10410	-25.36	20231108	7550	2.91	20240702	3.26	N	054670	500	71 억		0	N	N	0	N	00	N
147	20240705	150532	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	50	2	0.65	144559970	18726	189.32	7700	7760	7700	10010	5390	7700	7719.75	0.00	0	3096	7733	7716	7683	7666	7633	7725	7675	72	2310	500	5540	10	1	14354920	1113	8.87	0.99	12	0.13	874.00	7832.00	10410	20231108	-25.55	7550	20240702	2.65	9300	-16.67	20240103	7550	2.65	20240702	10410	-25.55	20231108	7550	2.65	20240702	3.26	N	054670	500	71 억		0	N	N	0	N	00	N
148	20240705	140532	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	50	2	0.65	123920970	16060	162.37	7700	7760	7700	10010	5390	7700	7716.13	0.00	0	3096	7733	7716	7683	7666	7633	7725	7675	72	2310	500	5540	10	1	14354920	1113	8.87	0.99	12	0.11	874.00	7832.00	10410	20231108	-25.55	7550	20240702	2.65	9300	-16.67	20240103	7550	2.65	20240702	10410	-25.55	20231108	7550	2.65	20240702	3.26	N	054670	500	71 억		0	N	N	0	N	00	N
149	20240705	130532	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	20	2	0.26	101227000	13125	132.70	7700	7760	7700	10010	5390	7700	7712.53	0.00	0	3091	7733	7716	7683	7666	7633	7725	7675	72	2310	500	5540	10	1	14354920	1108	8.83	0.99	12	0.09	874.00	7832.00	10410	20231108	-25.84	7550	20240702	2.25	9300	-16.99	20240103	7550	2.25	20240702	10410	-25.84	20231108	7550	2.25	20240702	3.26	N	054670	500	71 억		0	N	N	0	N	00	N
150	20240705	120532	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	10	2	0.13	95261970	12353	124.89	7700	7760	7700	10010	5390	7700	7711.65	0.00	0	3091	7733	7716	7683	7666	7633	7725	7675	72	2310	500	5540	10	1	14354920	1107	8.82	0.98	12	0.09	874.00	7832.00	10410	20231108	-25.94	7550	20240702	2.12	9300	-17.10	20240103	7550	2.12	20240702	10410	-25.94	20231108	7550	2.12	20240702	3.26	N	054670	500	71 억		0	N	N	0	N	00	N
151	20240705	110530	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	20	2	0.26	85369710	11071	111.93	7700	7760	7700	10010	5390	7700	7711.11	0.00	0	3091	7733	7716	7683	7666	7633	7725	7675	72	2310	500	5540	10	1	14354920	1108	8.83	0.99	12	0.08	874.00	7832.00	10410	20231108	-25.84	7550	20240702	2.25	9300	-16.99	20240103	7550	2.25	20240702	10410	-25.84	20231108	7550	2.25	20240702	3.26	N	054670	500	71 억		0	N	N	0	N	00	N
152	20240705	100530	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	50	2	0.65	84111730	10908	110.28	7700	7760	7700	10010	5390	7700	7711.01	0.00	0	3091	7733	7716	7683	7666	7633	7725	7675	72	2310	500	5540	10	1	14354920	1113	8.87	0.99	12	0.08	874.00	7832.00	10410	20231108	-25.55	7550	20240702	2.65	9300	-16.67	20240103	7550	2.65	20240702	10410	-25.55	20231108	7550	2.65	20240702	3.26	N	054670	500	71 억		0	N	N	0	N	00	N
153	20240705	090531	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	50	2	0.65	1474110	191	1.93	7700	7760	7700	10010	5390	7700	7717.85	0.00	0	0	7733	7716	7683	7666	7633	7725	7675	72	2310	500	5540	10	1	14354920	1113	8.87	0.99	12	0.00	874.00	7832.00	10410	20231108	-25.55	7550	20240702	2.65	9300	-16.67	20240103	7550	2.65	20240702	10410	-25.55	20231108	7550	2.65	20240702	3.26	N	054670	500	71 억		0	N	N	0	N	00	N
154	20240704	160528	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	10	2	0.13	67233380	8764	42.81	7650	7700	7650	9990	5390	7690	7671.54	0.00	0	-669	7783	7736	7663	7616	7543	7760	7640	72	2300	500	5530	10	1	14354920	1105	8.81	0.98	12	0.06	874.00	7832.00	10410	20231108	-26.03	7550	20240702	1.99	9300	-17.20	20240103	7550	1.99	20240702	10410	-26.03	20231108	7550	1.99	20240702	3.25	N	054670	500	71 억		0	N	N	0	N	00	N
155	20240704	150530	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-20	5	-0.26	62354880	8130	39.71	7650	7700	7650	9990	5390	7690	7669.73	0.00	0	-630	7783	7736	7663	7616	7543	7760	7640	72	2300	500	5530	10	1	14354920	1101	8.78	0.98	12	0.06	874.00	7832.00	10410	20231108	-26.32	7550	20240702	1.59	9300	-17.53	20240103	7550	1.59	20240702	10410	-26.32	20231108	7550	1.59	20240702	3.25	N	054670	500	71 억		0	N	N	0	N	00	N
156	20240704	140530	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-20	5	-0.26	45654850	5954	29.08	7650	7700	7650	9990	5390	7690	7667.93	0.00	0	-670	7783	7736	7663	7616	7543	7760	7640	72	2300	500	5530	10	1	14354920	1101	8.78	0.98	12	0.04	874.00	7832.00	10410	20231108	-26.32	7550	20240702	1.59	9300	-17.53	20240103	7550	1.59	20240702	10410	-26.32	20231108	7550	1.59	20240702	3.25	N	054670	500	71 억		0	N	N	0	N	00	N
157	20240704	130531	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	-30	5	-0.39	36125720	4711	23.01	7650	7700	7650	9990	5390	7690	7668.38	0.00	0	-504	7783	7736	7663	7616	7543	7760	7640	72	2300	500	5530	10	1	14354920	1100	8.76	0.98	12	0.03	874.00	7832.00	10410	20231108	-26.42	7550	20240702	1.46	9300	-17.63	20240103	7550	1.46	20240702	10410	-26.42	20231108	7550	1.46	20240702	3.25	N	054670	500	71 억		0	N	N	0	N	00	N
158	20240704	120529	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-20	5	-0.26	33219300	4332	21.16	7650	7700	7650	9990	5390	7690	7668.35	0.00	0	-504	7783	7736	7663	7616	7543	7760	7640	72	2300	500	5530	10	1	14354920	1101	8.78	0.98	12	0.03	874.00	7832.00	10410	20231108	-26.32	7550	20240702	1.59	9300	-17.53	20240103	7550	1.59	20240702	10410	-26.32	20231108	7550	1.59	20240702	3.25	N	054670	500	71 억		0	N	N	0	N	00	N
159	20240704	110529	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-20	5	-0.26	18529780	2415	11.80	7650	7700	7650	9990	5390	7690	7672.79	0.00	0	-204	7783	7736	7663	7616	7543	7760	7640	72	2300	500	5530	10	1	14354920	1101	8.78	0.98	12	0.02	874.00	7832.00	10410	20231108	-26.32	7550	20240702	1.59	9300	-17.53	20240103	7550	1.59	20240702	10410	-26.32	20231108	7550	1.59	20240702	3.25	N	054670	500	71 억		0	N	N	0	N	00	N
160	20240704	100529	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-20	5	-0.26	12170130	1585	7.74	7650	7700	7650	9990	5390	7690	7678.32	0.00	0	-204	7783	7736	7663	7616	7543	7760	7640	72	2300	500	5530	10	1	14354920	1101	8.78	0.98	12	0.01	874.00	7832.00	10410	20231108	-26.32	7550	20240702	1.59	9300	-17.53	20240103	7550	1.59	20240702	10410	-26.32	20231108	7550	1.59	20240702	3.25	N	054670	500	71 억		0	N	N	0	N	00	N
161	20240704	090530	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-40	5	-0.52	1323450	173	0.85	7650	7650	7650	9990	5390	7690	7650.00	0.00	0	0	7783	7736	7663	7616	7543	7760	7640	72	2300	500	5530	10	1	14354920	1098	8.75	0.98	12	0.00	874.00	7832.00	10410	20231108	-26.51	7550	20240702	1.32	9300	-17.74	20240103	7550	1.32	20240702	10410	-26.51	20231108	7550	1.32	20240702	3.25	N	054670	500	71 억		0	N	N	0	N	00	N
162	20240703	160526	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	60	2	0.79	155249230	20322	81.31	7630	7710	7590	9910	5350	7630	7639.03	0.00	0	-2300	7870	7750	7650	7530	7430	7810	7590	72	2280	500	5490	10	1	14354920	1104	8.80	0.98	12	0.14	874.00	7832.00	10410	20231108	-26.13	7550	20240702	1.85	9300	-17.31	20240103	7550	1.85	20240702	10410	-26.13	20231108	7550	1.85	20240702	3.24	N	054670	500	71 억		0	N	N	0	N	00	N
163	20240703	150529	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	20	2	0.26	140741430	18431	73.74	7630	7710	7590	9910	5350	7630	7636.13	0.00	0	-2671	7870	7750	7650	7530	7430	7810	7590	72	2280	500	5490	10	1	14354920	1098	8.75	0.98	12	0.13	874.00	7832.00	10410	20231108	-26.51	7550	20240702	1.32	9300	-17.74	20240103	7550	1.32	20240702	10410	-26.51	20231108	7550	1.32	20240702	3.24	N	054670	500	71 억		0	N	N	0	N	00	N
164	20240703	140529	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	30	2	0.39	94029960	12327	49.32	7630	7710	7590	9910	5350	7630	7627.97	0.00	0	-3860	7870	7750	7650	7530	7430	7810	7590	72	2280	500	5490	10	1	14354920	1100	8.76	0.98	12	0.09	874.00	7832.00	10410	20231108	-26.42	7550	20240702	1.46	9300	-17.63	20240103	7550	1.46	20240702	10410	-26.42	20231108	7550	1.46	20240702	3.24	N	054670	500	71 억		0	N	N	0	N	00	N
165	20240703	130528	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	30	2	0.39	79531000	10435	41.75	7630	7710	7590	9910	5350	7630	7621.56	0.00	0	-3728	7870	7750	7650	7530	7430	7810	7590	72	2280	500	5490	10	1	14354920	1100	8.76	0.98	12	0.07	874.00	7832.00	10410	20231108	-26.42	7550	20240702	1.46	9300	-17.63	20240103	7550	1.46	20240702	10410	-26.42	20231108	7550	1.46	20240702	3.24	N	054670	500	71 억		0	N	N	0	N	00	N
166	20240703	120527	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-10	5	-0.13	73356440	9627	38.52	7630	7710	7590	9910	5350	7630	7619.86	0.00	0	-3715	7870	7750	7650	7530	7430	7810	7590	72	2280	500	5490	10	1	14354920	1094	8.72	0.97	12	0.07	874.00	7832.00	10410	20231108	-26.80	7550	20240702	0.93	9300	-18.06	20240103	7550	0.93	20240702	10410	-26.80	20231108	7550	0.93	20240702	3.24	N	054670	500	71 억		0	N	N	0	N	00	N
167	20240703	110530	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-10	5	-0.13	69488390	9120	36.49	7630	7710	7590	9910	5350	7630	7619.34	0.00	0	-3707	7870	7750	7650	7530	7430	7810	7590	72	2280	500	5490	10	1	14354920	1094	8.72	0.97	12	0.06	874.00	7832.00	10410	20231108	-26.80	7550	20240702	0.93	9300	-18.06	20240103	7550	0.93	20240702	10410	-26.80	20231108	7550	0.93	20240702	3.24	N	054670	500	71 억		0	N	N	0	N	00	N
168	20240703	100529	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	0	3	0.00	28779750	3767	15.07	7630	7710	7610	9910	5350	7630	7639.97	0.00	0	-1166	7870	7750	7650	7530	7430	7810	7590	72	2280	500	5490	10	1	14354920	1095	8.73	0.97	12	0.03	874.00	7832.00	10410	20231108	-26.71	7550	20240702	1.06	9300	-17.96	20240103	7550	1.06	20240702	10410	-26.71	20231108	7550	1.06	20240702	3.24	N	054670	500	71 억		0	N	N	0	N	00	N
169	20240703	090528	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	10	2	0.13	2693520	353	1.41	7630	7640	7620	9910	5350	7630	7630.37	0.00	0	0	7870	7750	7650	7530	7430	7810	7590	72	2280	500	5490	10	1	14354920	1097	8.74	0.98	12	0.00	874.00	7832.00	10410	20231108	-26.61	7550	20240702	1.19	9300	-17.85	20240103	7550	1.19	20240702	10410	-26.61	20231108	7550	1.19	20240702	3.24	N	054670	500	71 억		0	N	N	0	N	00	N
170	20240702	160526	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7630	0	3	0.00	189516660	24954	142.08	7620	7770	7550	9910	5350	7630	7594.64	0.00	0	-5617	7803	7716	7673	7586	7543	7695	7565	72	2280	500	5490	10	1	14354920	1095	8.73	0.97	12	0.17	874.00	7832.00	10410	20231108	-26.71	7550	20240702	1.06	9300	-17.96	20240103	7550	1.06	20240702	10410	-26.71	20231108	7550	1.06	20240702	3.28	N	054670	500	71 억		0	N	N	0	N	00	N
171	20240702	150527	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7610	-20	5	-0.26	168641620	22216	126.49	7620	7770	7550	9910	5350	7630	7591.00	0.00	0	-5579	7803	7716	7673	7586	7543	7695	7565	72	2280	500	5490	10	1	14354920	1092	8.71	0.97	12	0.15	874.00	7832.00	10410	20231108	-26.90	7550	20240702	0.79	9300	-18.17	20240103	7550	0.79	20240702	10410	-26.90	20231108	7550	0.79	20240702	3.28	N	054670	500	71 억		0	N	N	0	N	00	N
172	20240702	140527	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7560	-70	5	-0.92	156844650	20662	117.65	7620	7770	7550	9910	5350	7630	7590.97	0.00	0	-5267	7803	7716	7673	7586	7543	7695	7565	72	2280	500	5490	10	1	14354920	1085	8.65	0.97	12	0.14	874.00	7832.00	10410	20231108	-27.38	7550	20240702	0.13	9300	-18.71	20240103	7550	0.13	20240702	10410	-27.38	20231108	7550	0.13	20240702	3.28	N	054670	500	71 억		0	N	N	0	N	00	N
173	20240702	130527	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7570	-60	5	-0.79	133038270	17521	99.76	7620	7770	7550	9910	5350	7630	7593.08	0.00	0	-4727	7803	7716	7673	7586	7543	7695	7565	72	2280	500	5490	10	1	14354920	1087	8.66	0.97	12	0.12	874.00	7832.00	10410	20231108	-27.28	7550	20240702	0.26	9300	-18.60	20240103	7550	0.26	20240702	10410	-27.28	20231108	7550	0.26	20240702	3.28	N	054670	500	71 억		0	N	N	0	N	00	N
174	20240702	120528	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7560	-70	5	-0.92	126030390	16595	94.49	7620	7770	7550	9910	5350	7630	7594.48	0.00	0	-4685	7803	7716	7673	7586	7543	7695	7565	72	2280	500	5490	10	1	14354920	1085	8.65	0.97	12	0.12	874.00	7832.00	10410	20231108	-27.38	7550	20240702	0.13	9300	-18.71	20240103	7550	0.13	20240702	10410	-27.38	20231108	7550	0.13	20240702	3.28	N	054670	500	71 억		0	N	N	0	N	00	N
175	20240702	110526	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7590	-40	5	-0.52	83693040	10995	62.60	7620	7770	7560	9910	5350	7630	7611.92	0.00	0	-4934	7803	7716	7673	7586	7543	7695	7565	72	2280	500	5490	10	1	14354920	1090	8.68	0.97	12	0.08	874.00	7832.00	10410	20231108	-27.09	7560	20240702	0.40	9300	-18.39	20240103	7560	0.40	20240702	10410	-27.09	20231108	7560	0.40	20240702	3.28	N	054670	500	71 억		0	N	N	0	N	00	N
176	20240702	100527	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7590	-40	5	-0.52	67763840	8892	50.63	7620	7770	7560	9910	5350	7630	7620.76	0.00	0	-4766	7803	7716	7673	7586	7543	7695	7565	72	2280	500	5490	10	1	14354920	1090	8.68	0.97	12	0.06	874.00	7832.00	10410	20231108	-27.09	7560	20240702	0.40	9300	-18.39	20240103	7560	0.40	20240702	10410	-27.09	20231108	7560	0.40	20240702	3.28	N	054670	500	71 억		0	N	N	0	N	00	N
177	20240702	090528	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	140	2	1.83	5611390	734	4.18	7620	7770	7620	9910	5350	7630	7644.95	0.00	0	28	7803	7716	7673	7586	7543	7695	7565	72	2280	500	5490	10	1	14354920	1115	8.89	0.99	12	0.01	874.00	7832.00	10410	20231108	-25.36	7580	20240625	2.51	9300	-16.45	20240103	7580	2.51	20240625	10410	-25.36	20231108	7580	2.51	20240625	3.28	N	054670	500	71 억		0	N	N	0	N	00	N
178	20240701	160525	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	0	3	0.00	134030420	17452	147.99	7650	7760	7630	9910	5350	7630	7679.95	0.00	0	-1476	7730	7680	7630	7580	7530	7705	7605	72	2280	500	5490	10	1	14354920	1095	8.73	0.97	12	0.12	874.00	7832.00	10410	20231108	-26.71	7580	20240625	0.66	9300	-17.96	20240103	7580	0.66	20240625	10410	-26.71	20231108	7580	0.66	20240625	3.27	N	054670	500	71 억		0	N	N	0	N	00	N
179	20240701	150527	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	50	2	0.66	126463370	16462	139.59	7650	7760	7630	9910	5350	7630	7682.14	0.00	0	-1478	7730	7680	7630	7580	7530	7705	7605	72	2280	500	5490	10	1	14354920	1102	8.79	0.98	12	0.11	874.00	7832.00	10410	20231108	-26.22	7580	20240625	1.32	9300	-17.42	20240103	7580	1.32	20240625	10410	-26.22	20231108	7580	1.32	20240625	3.27	N	054670	500	71 억		0	N	N	0	N	00	N
180	20240701	140525	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	50	2	0.66	124743260	16238	137.69	7650	7760	7630	9910	5350	7630	7682.18	0.00	0	-1478	7730	7680	7630	7580	7530	7705	7605	72	2280	500	5490	10	1	14354920	1102	8.79	0.98	12	0.11	874.00	7832.00	10410	20231108	-26.22	7580	20240625	1.32	9300	-17.42	20240103	7580	1.32	20240625	10410	-26.22	20231108	7580	1.32	20240625	3.27	N	054670	500	71 억		0	N	N	0	N	00	N
181	20240701	130525	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	70	2	0.92	118171770	15384	130.45	7650	7760	7630	9910	5350	7630	7681.47	0.00	0	-1164	7730	7680	7630	7580	7530	7705	7605	72	2280	500	5490	10	1	14354920	1105	8.81	0.98	12	0.11	874.00	7832.00	10410	20231108	-26.03	7580	20240625	1.58	9300	-17.20	20240103	7580	1.58	20240625	10410	-26.03	20231108	7580	1.58	20240625	3.27	N	054670	500	71 억		0	N	N	0	N	00	N
182	20240701	120527	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	60	2	0.79	111663910	14538	123.28	7650	7760	7630	9910	5350	7630	7680.83	0.00	0	-637	7730	7680	7630	7580	7530	7705	7605	72	2280	500	5490	10	1	14354920	1104	8.80	0.98	12	0.10	874.00	7832.00	10410	20231108	-26.13	7580	20240625	1.45	9300	-17.31	20240103	7580	1.45	20240625	10410	-26.13	20231108	7580	1.45	20240625	3.27	N	054670	500	71 억		0	N	N	0	N	00	N
183	20240701	110525	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	60	2	0.79	110810250	14427	122.34	7650	7760	7630	9910	5350	7630	7680.75	0.00	0	-637	7730	7680	7630	7580	7530	7705	7605	72	2280	500	5490	10	1	14354920	1104	8.80	0.98	12	0.10	874.00	7832.00	10410	20231108	-26.13	7580	20240625	1.45	9300	-17.31	20240103	7580	1.45	20240625	10410	-26.13	20231108	7580	1.45	20240625	3.27	N	054670	500	71 억		0	N	N	0	N	00	N
184	20240701	100525	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	80	2	1.05	65030440	8483	71.93	7650	7760	7630	9910	5350	7630	7665.97	0.00	0	1314	7730	7680	7630	7580	7530	7705	7605	72	2280	500	5490	10	1	14354920	1107	8.82	0.98	12	0.06	874.00	7832.00	10410	20231108	-25.94	7580	20240625	1.72	9300	-17.10	20240103	7580	1.72	20240625	10410	-25.94	20231108	7580	1.72	20240625	3.27	N	054670	500	71 억		0	N	N	0	N	00	N
185	20240701	090524	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	0	3	0.00	39198170	5133	43.53	7650	7660	7630	9910	5350	7630	7636.50	0.00	0	2077	7730	7680	7630	7580	7530	7705	7605	72	2280	500	5490	10	1	14354920	1095	8.73	0.97	12	0.04	874.00	7832.00	10410	20231108	-26.71	7580	20240625	0.66	9300	-17.96	20240103	7580	0.66	20240625	10410	-26.71	20231108	7580	0.66	20240625	3.27	N	054670	500	71 억		0	N	N	0	N	00	N