KissMeData/378800/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	161243	53	100.00	KOSDAQ		제약	N	N	N	N		N	2570	-165	5	-6.03	5613775010	2167805	83.80	2690	2730	2505	3555	1915	2735	2589.56	0.38	0	1083	2885	2810	2705	2630	2525	2847	2667	151	820	500	0	5	1	30143031	775	-4.75	3.12	12	7.19	-541.00	823.00	6420	20230908	-59.97	1389	20240708	85.03	4015	-35.99	20240124	1389	85.03	20240708	6420	-59.97	20230908	1389	85.03	20240708	0.04	N	378800	500	150 억		115242	N	N	0	N	02	N
3	20240731	151302	53	100.00	KOSDAQ		제약	N	N	N	N		N	2575	-160	5	-5.85	5291412955	2042652	78.96	2690	2730	2505	3555	1915	2735	2590.37	0.38	0	4617	2885	2810	2705	2630	2525	2847	2667	151	820	500	0	5	1	30143031	776	-4.76	3.13	12	6.78	-541.00	823.00	6420	20230908	-59.89	1389	20240708	85.39	4015	-35.87	20240124	1389	85.39	20240708	6420	-59.89	20230908	1389	85.39	20240708	0.04	N	378800	500	150 억		115242	N	N	0	N	02	N
4	20240731	141302	53	100.00	KOSDAQ		제약	N	N	N	N		N	2525	-210	5	-7.68	4686512680	1804621	69.76	2690	2730	2505	3555	1915	2735	2596.86	0.38	0	-8400	2885	2810	2705	2630	2525	2847	2667	151	820	500	0	5	1	30143031	761	-4.67	3.07	12	5.99	-541.00	823.00	6420	20230908	-60.67	1389	20240708	81.79	4015	-37.11	20240124	1389	81.79	20240708	6420	-60.67	20230908	1389	81.79	20240708	0.04	N	378800	500	150 억		115242	N	N	0	N	02	N
5	20240731	131257	53	100.00	KOSDAQ		제약	N	N	N	N		N	2565	-170	5	-6.22	4043951885	1550740	59.95	2690	2730	2540	3555	1915	2735	2607.65	0.38	0	-26451	2885	2810	2705	2630	2525	2847	2667	151	820	500	0	5	1	30143031	773	-4.74	3.12	12	5.14	-541.00	823.00	6420	20230908	-60.05	1389	20240708	84.67	4015	-36.11	20240124	1389	84.67	20240708	6420	-60.05	20230908	1389	84.67	20240708	0.04	N	378800	500	150 억		115242	N	N	0	N	02	N
6	20240731	121255	53	100.00	KOSDAQ		제약	N	N	N	N		N	2565	-170	5	-6.22	3797570705	1454707	56.23	2690	2730	2540	3555	1915	2735	2610.43	0.38	0	-29031	2885	2810	2705	2630	2525	2847	2667	151	820	500	0	5	1	30143031	773	-4.74	3.12	12	4.83	-541.00	823.00	6420	20230908	-60.05	1389	20240708	84.67	4015	-36.11	20240124	1389	84.67	20240708	6420	-60.05	20230908	1389	84.67	20240708	0.04	N	378800	500	150 억		115242	N	N	0	N	02	N
7	20240731	111258	53	100.00	KOSDAQ		제약	N	N	N	N		N	2585	-150	5	-5.48	3271732570	1249342	48.30	2690	2730	2540	3555	1915	2735	2618.65	0.38	0	-49067	2885	2810	2705	2630	2525	2847	2667	151	820	500	0	5	1	30143031	779	-4.78	3.14	12	4.14	-541.00	823.00	6420	20230908	-59.74	1389	20240708	86.11	4015	-35.62	20240124	1389	86.11	20240708	6420	-59.74	20230908	1389	86.11	20240708	0.04	N	378800	500	150 억		115242	N	N	0	N	02	N
8	20240731	101255	53	100.00	KOSDAQ		제약	N	N	N	N		N	2630	-105	5	-3.84	2181514395	828545	32.03	2690	2730	2600	3555	1915	2735	2632.79	0.38	0	-14278	2885	2810	2705	2630	2525	2847	2667	151	820	500	0	5	1	30143031	793	-4.86	3.20	12	2.75	-541.00	823.00	6420	20230908	-59.03	1389	20240708	89.34	4015	-34.50	20240124	1389	89.34	20240708	6420	-59.03	20230908	1389	89.34	20240708	0.04	N	378800	500	150 억		115242	N	N	0	N	02	N
9	20240731	091253	53	100.00	KOSDAQ		제약	N	N	N	N		N	2630	-105	5	-3.84	805600660	303638	11.74	2690	2730	2625	3555	1915	2735	2652.82	0.38	0	45520	2885	2810	2705	2630	2525	2847	2667	151	820	500	0	5	1	30143031	793	-4.86	3.20	12	1.01	-541.00	823.00	6420	20230908	-59.03	1389	20240708	89.34	4015	-34.50	20240124	1389	89.34	20240708	6420	-59.03	20230908	1389	89.34	20240708	0.04	N	378800	500	150 억		115242	N	N	0	N	02	N
10	20240730	161223	53	100.00	KOSDAQ		제약	N	N	N	N		N	2735	30	2	1.11	6910299065	2562822	91.55	2715	2780	2600	3515	1895	2705	2696.21	0.71	0	-98343	2981	2842	2746	2607	2511	2795	2560	151	810	500	0	5	1	30143031	824	-5.06	3.32	12	8.50	-541.00	823.00	6420	20230908	-57.40	1389	20240708	96.90	4015	-31.88	20240124	1389	96.90	20240708	6420	-57.40	20230908	1389	96.90	20240708	0.04	N	378800	500	150 억		214923	N	N	0	N	02	N
11	20240730	151249	53	100.00	KOSDAQ		제약	N	N	N	N		N	2725	20	2	0.74	6577175240	2440610	87.18	2715	2780	2600	3515	1895	2705	2694.89	0.71	0	-82309	2981	2842	2746	2607	2511	2795	2560	151	810	500	0	5	1	30143031	821	-5.04	3.31	12	8.10	-541.00	823.00	6420	20230908	-57.55	1389	20240708	96.18	4015	-32.13	20240124	1389	96.18	20240708	6420	-57.55	20230908	1389	96.18	20240708	0.04	N	378800	500	150 억		214923	N	N	0	N	02	N
12	20240730	141232	53	100.00	KOSDAQ		제약	N	N	N	N		N	2715	10	2	0.37	5843764710	2170531	77.53	2715	2780	2600	3515	1895	2705	2692.32	0.71	0	-92783	2981	2842	2746	2607	2511	2795	2560	151	810	500	0	5	1	30143031	818	-5.02	3.30	12	7.20	-541.00	823.00	6420	20230908	-57.71	1389	20240708	95.46	4015	-32.38	20240124	1389	95.46	20240708	6420	-57.71	20230908	1389	95.46	20240708	0.04	N	378800	500	150 억		214923	N	N	0	N	02	N
13	20240730	131239	53	100.00	KOSDAQ		제약	N	N	N	N		N	2665	-40	5	-1.48	5092070305	1892307	67.60	2715	2780	2600	3515	1895	2705	2690.93	0.71	0	-130420	2981	2842	2746	2607	2511	2795	2560	151	810	500	0	5	1	30143031	803	-4.93	3.24	12	6.28	-541.00	823.00	6420	20230908	-58.49	1389	20240708	91.86	4015	-33.62	20240124	1389	91.86	20240708	6420	-58.49	20230908	1389	91.86	20240708	0.04	N	378800	500	150 억		214923	N	N	0	N	02	N
14	20240730	121229	53	100.00	KOSDAQ		제약	N	N	N	N		N	2655	-50	5	-1.85	4642807325	1722030	61.51	2715	2780	2600	3515	1895	2705	2696.12	0.71	0	-122172	2981	2842	2746	2607	2511	2795	2560	151	810	500	0	5	1	30143031	800	-4.91	3.23	12	5.71	-541.00	823.00	6420	20230908	-58.64	1389	20240708	91.14	4015	-33.87	20240124	1389	91.14	20240708	6420	-58.64	20230908	1389	91.14	20240708	0.04	N	378800	500	150 억		214923	N	N	0	N	02	N
15	20240730	111239	53	100.00	KOSDAQ		제약	N	N	N	N		N	2675	-30	5	-1.11	3982954865	1474274	52.66	2715	2780	2600	3515	1895	2705	2701.64	0.71	0	-84653	2981	2842	2746	2607	2511	2795	2560	151	810	500	0	5	1	30143031	806	-4.94	3.25	12	4.89	-541.00	823.00	6420	20230908	-58.33	1389	20240708	92.58	4015	-33.37	20240124	1389	92.58	20240708	6420	-58.33	20230908	1389	92.58	20240708	0.04	N	378800	500	150 억		214923	N	N	0	N	02	N
16	20240730	101248	53	100.00	KOSDAQ		제약	N	N	N	N		N	2710	5	2	0.18	2696338550	998930	35.68	2715	2780	2600	3515	1895	2705	2699.22	0.71	0	11107	2981	2842	2746	2607	2511	2795	2560	151	810	500	0	5	1	30143031	817	-5.01	3.29	12	3.31	-541.00	823.00	6420	20230908	-57.79	1389	20240708	95.10	4015	-32.50	20240124	1389	95.10	20240708	6420	-57.79	20230908	1389	95.10	20240708	0.04	N	378800	500	150 억		214923	N	N	0	N	02	N
17	20240730	091254	53	100.00	KOSDAQ		제약	N	N	N	N		N	2660	-45	5	-1.66	646598640	240084	8.58	2715	2740	2650	3515	1895	2705	2693.18	0.71	0	7738	2981	2842	2746	2607	2511	2795	2560	151	810	500	0	5	1	30143031	802	-4.92	3.23	12	0.80	-541.00	823.00	6420	20230908	-58.57	1389	20240708	91.50	4015	-33.75	20240124	1389	91.50	20240708	6420	-58.57	20230908	1389	91.50	20240708	0.04	N	378800	500	150 억		214923	N	N	0	N	02	N
18	20240729	161221	53	100.00	KOSDAQ		제약	N	N	N	N		N	2705	-105	5	-3.74	7621791345	2771528	32.69	2845	2885	2650	3650	1970	2810	2750.17	0.64	0	22357	3093	2951	2778	2636	2463	3022	2707	151	840	500	0	5	1	30143031	815	-5.00	3.29	12	9.19	-541.00	823.00	6420	20230908	-57.87	1389	20240708	94.74	4015	-32.63	20240124	1389	94.74	20240708	6420	-57.87	20230908	1389	94.74	20240708	0.04	N	378800	500	150 억		193161	N	N	0	N	02	N
19	20240729	151239	53	100.00	KOSDAQ		제약	N	N	N	N		N	2705	-105	5	-3.74	7425522965	2698899	31.84	2845	2885	2650	3650	1970	2810	2751.31	0.64	0	20753	3093	2951	2778	2636	2463	3022	2707	151	840	500	0	5	1	30143031	815	-5.00	3.29	12	8.95	-541.00	823.00	6420	20230908	-57.87	1389	20240708	94.74	4015	-32.63	20240124	1389	94.74	20240708	6420	-57.87	20230908	1389	94.74	20240708	0.04	N	378800	500	150 억		193161	N	N	0	N	02	N
20	20240729	141248	53	100.00	KOSDAQ		제약	N	N	N	N		N	2685	-125	5	-4.45	6774271775	2457627	28.99	2845	2885	2650	3650	1970	2810	2756.42	0.64	0	10469	3093	2951	2778	2636	2463	3022	2707	151	840	500	0	5	1	30143031	809	-4.96	3.26	12	8.15	-541.00	823.00	6420	20230908	-58.18	1389	20240708	93.30	4015	-33.13	20240124	1389	93.30	20240708	6420	-58.18	20230908	1389	93.30	20240708	0.04	N	378800	500	150 억		193161	N	N	0	N	02	N
21	20240729	131245	53	100.00	KOSDAQ		제약	N	N	N	N		N	2755	-55	5	-1.96	6264694830	2269734	26.77	2845	2885	2650	3650	1970	2810	2760.09	0.64	0	-11862	3093	2951	2778	2636	2463	3022	2707	151	840	500	0	5	1	30143031	830	-5.09	3.35	12	7.53	-541.00	823.00	6420	20230908	-57.09	1389	20240708	98.34	4015	-31.38	20240124	1389	98.34	20240708	6420	-57.09	20230908	1389	98.34	20240708	0.04	N	378800	500	150 억		193161	N	N	0	N	02	N
22	20240729	121245	53	100.00	KOSDAQ		제약	N	N	N	N		N	2690	-120	5	-4.27	5824470735	2107484	24.86	2845	2885	2650	3650	1970	2810	2763.70	0.64	0	-23699	3093	2951	2778	2636	2463	3022	2707	151	840	500	0	5	1	30143031	811	-4.97	3.27	12	6.99	-541.00	823.00	6420	20230908	-58.10	1389	20240708	93.66	4015	-33.00	20240124	1389	93.66	20240708	6420	-58.10	20230908	1389	93.66	20240708	0.04	N	378800	500	150 억		193161	N	N	0	N	02	N
23	20240729	111233	53	100.00	KOSDAQ		제약	N	N	N	N		N	2680	-130	5	-4.63	5286408085	1907833	22.51	2845	2885	2650	3650	1970	2810	2770.89	0.64	0	24054	3093	2951	2778	2636	2463	3022	2707	151	840	500	0	5	1	30143031	808	-4.95	3.26	12	6.33	-541.00	823.00	6420	20230908	-58.26	1389	20240708	92.94	4015	-33.25	20240124	1389	92.94	20240708	6420	-58.26	20230908	1389	92.94	20240708	0.04	N	378800	500	150 억		193161	N	N	0	N	02	N
24	20240729	101229	53	100.00	KOSDAQ		제약	N	N	N	N		N	2715	-95	5	-3.38	4264328775	1530202	18.05	2845	2885	2650	3650	1970	2810	2786.77	0.64	0	-13598	3093	2951	2778	2636	2463	3022	2707	151	840	500	0	5	1	30143031	818	-5.02	3.30	12	5.08	-541.00	823.00	6420	20230908	-57.71	1389	20240708	95.46	4015	-32.38	20240124	1389	95.46	20240708	6420	-57.71	20230908	1389	95.46	20240708	0.04	N	378800	500	150 억		193161	N	N	0	N	02	N
25	20240729	091227	53	100.00	KOSDAQ		제약	N	N	N	N		N	2860	50	2	1.78	1388466335	490102	5.78	2845	2885	2775	3650	1970	2810	2833.03	0.64	0	34395	3093	2951	2778	2636	2463	3022	2707	151	840	500	0	5	1	30143031	862	-5.29	3.48	12	1.63	-541.00	823.00	6420	20230908	-55.45	1389	20240708	105.90	4015	-28.77	20240124	1389	105.90	20240708	6420	-55.45	20230908	1389	105.90	20240708	0.04	N	378800	500	150 억		193161	N	N	0	N	02	N
26	20240726	161209	53	100.00	KOSDAQ		제약	N	N	N	N		N	2810	210	2	8.08	23144714855	8394235	105.08	2605	2920	2605	3380	1820	2600	2757.06	0.11	0	114309	3046	2822	2671	2447	2296	2935	2560	151	780	500	0	5	1	30143031	847	-5.19	3.41	12	27.85	-541.00	823.00	6420	20230908	-56.23	1389	20240708	102.30	4015	-30.01	20240124	1389	102.30	20240708	6420	-56.23	20230908	1389	102.30	20240708	0.04	N	378800	500	150 억		32301	N	N	0	N	02	N
27	20240726	151222	53	100.00	KOSDAQ		제약	N	N	N	N		N	2825	225	2	8.65	22116535545	8030060	100.52	2605	2920	2605	3380	1820	2600	2754.22	0.11	0	132914	3046	2822	2671	2447	2296	2935	2560	151	780	500	0	5	1	30143031	852	-5.22	3.43	12	26.64	-541.00	823.00	6420	20230908	-56.00	1389	20240708	103.38	4015	-29.64	20240124	1389	103.38	20240708	6420	-56.00	20230908	1389	103.38	20240708	0.04	N	378800	500	150 억		32301	N	N	0	N	02	N
28	20240726	141221	53	100.00	KOSDAQ		제약	N	N	N	N		N	2740	140	2	5.38	18950074505	6900221	86.38	2605	2920	2605	3380	1820	2600	2746.30	0.11	0	40121	3046	2822	2671	2447	2296	2935	2560	151	780	500	0	5	1	30143031	826	-5.06	3.33	12	22.89	-541.00	823.00	6420	20230908	-57.32	1389	20240708	97.26	4015	-31.76	20240124	1389	97.26	20240708	6420	-57.32	20230908	1389	97.26	20240708	0.04	N	378800	500	150 억		32301	N	N	0	N	02	N
29	20240726	131222	53	100.00	KOSDAQ		제약	N	N	N	N		N	2660	60	2	2.31	17689809030	6434813	80.55	2605	2920	2605	3380	1820	2600	2749.08	0.11	0	-44279	3046	2822	2671	2447	2296	2935	2560	151	780	500	0	5	1	30143031	802	-4.92	3.23	12	21.35	-541.00	823.00	6420	20230908	-58.57	1389	20240708	91.50	4015	-33.75	20240124	1389	91.50	20240708	6420	-58.57	20230908	1389	91.50	20240708	0.04	N	378800	500	150 억		32301	N	N	0	N	02	N
30	20240726	121228	53	100.00	KOSDAQ		제약	N	N	N	N		N	2710	110	2	4.23	15662162155	5685247	71.17	2605	2920	2605	3380	1820	2600	2754.88	0.11	0	-13091	3046	2822	2671	2447	2296	2935	2560	151	780	500	0	5	1	30143031	817	-5.01	3.29	12	18.86	-541.00	823.00	6420	20230908	-57.79	1389	20240708	95.10	4015	-32.50	20240124	1389	95.10	20240708	6420	-57.79	20230908	1389	95.10	20240708	0.04	N	378800	500	150 억		32301	N	N	0	N	02	N
31	20240726	111226	53	100.00	KOSDAQ		제약	N	N	N	N		N	2635	35	2	1.35	5309406950	1994160	24.96	2605	2760	2605	3380	1820	2600	2662.48	0.11	0	-57361	3046	2822	2671	2447	2296	2935	2560	151	780	500	0	5	1	30143031	794	-4.87	3.20	12	6.62	-541.00	823.00	6420	20230908	-58.96	1389	20240708	89.70	4015	-34.37	20240124	1389	89.70	20240708	6420	-58.96	20230908	1389	89.70	20240708	0.04	N	378800	500	150 억		32301	N	N	0	N	02	N
32	20240726	101220	53	100.00	KOSDAQ		제약	N	N	N	N		N	2640	40	2	1.54	4098630920	1536279	19.23	2605	2760	2605	3380	1820	2600	2667.89	0.11	0	-58508	3046	2822	2671	2447	2296	2935	2560	151	780	500	0	5	1	30143031	796	-4.88	3.21	12	5.10	-541.00	823.00	6420	20230908	-58.88	1389	20240708	90.06	4015	-34.25	20240124	1389	90.06	20240708	6420	-58.88	20230908	1389	90.06	20240708	0.04	N	378800	500	150 억		32301	N	N	0	N	02	N
33	20240726	091219	53	100.00	KOSDAQ		제약	N	N	N	N		N	2650	50	2	1.92	2092268270	776761	9.72	2605	2760	2605	3380	1820	2600	2693.58	0.11	0	-31296	3046	2822	2671	2447	2296	2935	2560	151	780	500	0	5	1	30143031	799	-4.90	3.22	12	2.58	-541.00	823.00	6420	20230908	-58.72	1389	20240708	90.78	4015	-34.00	20240124	1389	90.78	20240708	6420	-58.72	20230908	1389	90.78	20240708	0.04	N	378800	500	150 억		32301	N	N	0	N	02	N
34	20240725	161216	53	100.00	KOSDAQ		제약	N	N	N	N		N	2600	0	3	0.00	21423011440	7909680	95.57	2580	2895	2520	3380	1820	2600	2708.49	0.07	0	59317	3073	2836	2718	2481	2363	2777	2422	151	780	500	0	5	1	30143031	784	-4.81	3.16	12	26.24	-541.00	823.00	6420	20230908	-59.50	1389	20240708	87.19	4015	-35.24	20240124	1389	87.19	20240708	6420	-59.50	20230908	1389	87.19	20240708	0.04	N	378800	500	150 억		19706	N	N	0	N	02	N
35	20240725	151230	53	100.00	KOSDAQ		제약	N	N	N	N		N	2605	5	2	0.19	21117320775	7792525	94.16	2580	2895	2520	3380	1820	2600	2709.95	0.07	0	68082	3073	2836	2718	2481	2363	2777	2422	151	780	500	0	5	1	30143031	785	-4.82	3.17	12	25.85	-541.00	823.00	6420	20230908	-59.42	1389	20240708	87.54	4015	-35.12	20240124	1389	87.54	20240708	6420	-59.42	20230908	1389	87.54	20240708	0.04	N	378800	500	150 억		19706	N	N	0	N	02	N
36	20240725	141225	53	100.00	KOSDAQ		제약	N	N	N	N		N	2670	70	2	2.69	20087385400	7401646	89.43	2580	2895	2520	3380	1820	2600	2713.91	0.07	0	74453	3073	2836	2718	2481	2363	2777	2422	151	780	500	0	5	1	30143031	805	-4.94	3.24	12	24.56	-541.00	823.00	6420	20230908	-58.41	1389	20240708	92.22	4015	-33.50	20240124	1389	92.22	20240708	6420	-58.41	20230908	1389	92.22	20240708	0.04	N	378800	500	150 억		19706	N	N	0	N	02	N
37	20240725	131218	53	100.00	KOSDAQ		제약	N	N	N	N		N	2580	-20	5	-0.77	17300695250	6356980	76.81	2580	2895	2520	3380	1820	2600	2721.53	0.07	0	29366	3073	2836	2718	2481	2363	2777	2422	151	780	500	0	5	1	30143031	778	-4.77	3.13	12	21.09	-541.00	823.00	6420	20230908	-59.81	1389	20240708	85.75	4015	-35.74	20240124	1389	85.75	20240708	6420	-59.81	20230908	1389	85.75	20240708	0.04	N	378800	500	150 억		19706	N	N	0	N	02	N
38	20240725	121224	53	100.00	KOSDAQ		제약	N	N	N	N		N	2610	10	2	0.38	16113777685	5897610	71.26	2580	2895	2520	3380	1820	2600	2732.26	0.07	0	19528	3073	2836	2718	2481	2363	2777	2422	151	780	500	0	5	1	30143031	787	-4.82	3.17	12	19.57	-541.00	823.00	6420	20230908	-59.35	1389	20240708	87.90	4015	-34.99	20240124	1389	87.90	20240708	6420	-59.35	20230908	1389	87.90	20240708	0.04	N	378800	500	150 억		19706	N	N	0	N	02	N
39	20240725	111223	53	100.00	KOSDAQ		제약	N	N	N	N		N	2640	40	2	1.54	15198072750	5548985	67.05	2580	2895	2520	3380	1820	2600	2738.90	0.07	0	28542	3073	2836	2718	2481	2363	2777	2422	151	780	500	0	5	1	30143031	796	-4.88	3.21	12	18.41	-541.00	823.00	6420	20230908	-58.88	1389	20240708	90.06	4015	-34.25	20240124	1389	90.06	20240708	6420	-58.88	20230908	1389	90.06	20240708	0.04	N	378800	500	150 억		19706	N	N	0	N	02	N
40	20240725	101214	53	100.00	KOSDAQ		제약	N	N	N	N		N	2635	35	2	1.35	13610880610	4943615	59.73	2580	2895	2520	3380	1820	2600	2753.24	0.07	0	10620	3073	2836	2718	2481	2363	2777	2422	151	780	500	0	5	1	30143031	794	-4.87	3.20	12	16.40	-541.00	823.00	6420	20230908	-58.96	1389	20240708	89.70	4015	-34.37	20240124	1389	89.70	20240708	6420	-58.96	20230908	1389	89.70	20240708	0.04	N	378800	500	150 억		19706	N	N	0	N	02	N
41	20240725	091209	53	100.00	KOSDAQ		제약	N	N	N	N		N	2795	195	2	7.50	4153848015	1528189	18.46	2580	2825	2520	3380	1820	2600	2718.18	0.07	0	-532	3073	2836	2718	2481	2363	2777	2422	151	780	500	0	5	1	30143031	842	-5.17	3.40	12	5.07	-541.00	823.00	6420	20230908	-56.46	1389	20240708	101.22	4015	-30.39	20240124	1389	101.22	20240708	6420	-56.46	20230908	1389	101.22	20240708	0.04	N	378800	500	150 억		19706	N	N	0	N	02	N
42	20240724	161207	53	100.00	KOSDAQ		제약	N	N	N	N		N	2600	-190	5	-6.81	22459661125	8103568	96.18	2725	2955	2600	3625	1955	2790	2772.53	0.09	0	-7502	3270	3030	2875	2635	2480	2952	2557	151	835	500	0	5	1	30143031	784	-4.81	3.16	12	26.88	-541.00	823.00	6420	20230908	-59.50	1389	20240708	87.19	4015	-35.24	20240124	1389	87.19	20240708	6420	-59.50	20230908	1389	87.19	20240708	0.04	N	378800	500	150 억		26085	N	N	0	N	02	N
43	20240724	151225	53	100.00	KOSDAQ		제약	N	N	N	N		N	2680	-110	5	-3.94	21627188695	7786940	92.42	2725	2955	2630	3625	1955	2790	2777.37	0.09	0	-7489	3270	3030	2875	2635	2480	2952	2557	151	835	500	0	5	1	30143031	808	-4.95	3.26	12	25.83	-541.00	823.00	6420	20230908	-58.26	1389	20240708	92.94	4015	-33.25	20240124	1389	92.94	20240708	6420	-58.26	20230908	1389	92.94	20240708	0.04	N	378800	500	150 억		26085	N	N	0	N	02	N
44	20240724	141220	53	100.00	KOSDAQ		제약	N	N	N	N		N	2675	-115	5	-4.12	20104275220	7215025	85.64	2725	2955	2645	3625	1955	2790	2786.45	0.09	0	7524	3270	3030	2875	2635	2480	2952	2557	151	835	500	0	5	1	30143031	806	-4.94	3.25	12	23.94	-541.00	823.00	6420	20230908	-58.33	1389	20240708	92.58	4015	-33.37	20240124	1389	92.58	20240708	6420	-58.33	20230908	1389	92.58	20240708	0.04	N	378800	500	150 억		26085	N	N	0	N	02	N
45	20240724	131225	53	100.00	KOSDAQ		제약	N	N	N	N		N	2765	-25	5	-0.90	17875302805	6390538	75.85	2725	2955	2660	3625	1955	2790	2797.15	0.09	0	-7707	3270	3030	2875	2635	2480	2952	2557	151	835	500	0	5	1	30143031	833	-5.11	3.36	12	21.20	-541.00	823.00	6420	20230908	-56.93	1389	20240708	99.06	4015	-31.13	20240124	1389	99.06	20240708	6420	-56.93	20230908	1389	99.06	20240708	0.04	N	378800	500	150 억		26085	N	N	0	N	02	N
46	20240724	121224	53	100.00	KOSDAQ		제약	N	N	N	N		N	2810	20	2	0.72	15628700475	5578637	66.21	2725	2955	2660	3625	1955	2790	2801.53	0.09	0	-7375	3270	3030	2875	2635	2480	2952	2557	151	835	500	0	5	1	30143031	847	-5.19	3.41	12	18.51	-541.00	823.00	6420	20230908	-56.23	1389	20240708	102.30	4015	-30.01	20240124	1389	102.30	20240708	6420	-56.23	20230908	1389	102.30	20240708	0.04	N	378800	500	150 억		26085	N	N	0	N	02	N
47	20240724	111221	53	100.00	KOSDAQ		제약	N	N	N	N		N	2830	40	2	1.43	13302541045	4761012	56.51	2725	2955	2660	3625	1955	2790	2794.06	0.09	0	-7269	3270	3030	2875	2635	2480	2952	2557	151	835	500	0	5	1	30143031	853	-5.23	3.44	12	15.79	-541.00	823.00	6420	20230908	-55.92	1389	20240708	103.74	4015	-29.51	20240124	1389	103.74	20240708	6420	-55.92	20230908	1389	103.74	20240708	0.04	N	378800	500	150 억		26085	N	N	0	N	02	N
48	20240724	101247	53	100.00	KOSDAQ		제약	N	N	N	N		N	2730	-60	5	-2.15	4919677780	1816849	21.56	2725	2775	2660	3625	1955	2790	2707.81	0.09	0	243596	3270	3030	2875	2635	2480	2952	2557	151	835	500	0	5	1	30143031	823	-5.05	3.32	12	6.03	-541.00	823.00	6420	20230908	-57.48	1389	20240708	96.54	4015	-32.00	20240124	1389	96.54	20240708	6420	-57.48	20230908	1389	96.54	20240708	0.04	N	378800	500	150 억		26085	N	N	0	N	02	N
49	20240724	091210	53	100.00	KOSDAQ		제약	N	N	N	N		N	2740	-50	5	-1.79	2152740565	792848	9.41	2725	2775	2665	3625	1955	2790	2715.20	0.09	0	109030	3270	3030	2875	2635	2480	2952	2557	151	835	500	0	5	1	30143031	826	-5.06	3.33	12	2.63	-541.00	823.00	6420	20230908	-57.32	1389	20240708	97.26	4015	-31.76	20240124	1389	97.26	20240708	6420	-57.32	20230908	1389	97.26	20240708	0.04	N	378800	500	150 억		26085	N	N	0	N	02	N
50	20240723	161200	53	100.00	KOSDAQ		제약	N	N	N	N		N	2790	-340	5	-10.86	23933360115	8270156	59.40	3020	3115	2720	4065	2195	3130	2894.21	0.18	0	-65948	3683	3406	3183	2906	2683	3545	3045	151	935	500	0	5	1	30143031	841	-5.16	3.39	12	27.44	-541.00	823.00	6420	20230908	-56.54	1389	20240708	100.86	4015	-30.51	20240124	1389	100.86	20240708	6420	-56.54	20230908	1389	100.86	20240708	0.05	N	378800	500	150 억		55074	N	N	0	N	02	N
51	20240723	151229	53	100.00	KOSDAQ		제약	N	N	N	N		N	2775	-355	5	-11.34	23290232805	8037896	57.73	3020	3115	2720	4065	2195	3130	2897.54	0.18	0	-68881	3683	3406	3183	2906	2683	3545	3045	151	935	500	0	5	1	30143031	836	-5.13	3.37	12	26.67	-541.00	823.00	6420	20230908	-56.78	1389	20240708	99.78	4015	-30.88	20240124	1389	99.78	20240708	6420	-56.78	20230908	1389	99.78	20240708	0.05	N	378800	500	150 억		55074	N	N	0	N	02	N
52	20240723	141205	53	100.00	KOSDAQ		제약	N	N	N	N		N	2800	-330	5	-10.54	20846916765	7156987	51.40	3020	3115	2720	4065	2195	3130	2912.79	0.18	0	-47449	3683	3406	3183	2906	2683	3545	3045	151	935	500	0	5	1	30143031	844	-5.18	3.40	12	23.74	-541.00	823.00	6420	20230908	-56.39	1389	20240708	101.58	4015	-30.26	20240124	1389	101.58	20240708	6420	-56.39	20230908	1389	101.58	20240708	0.05	N	378800	500	150 억		55074	N	N	0	N	02	N
53	20240723	131201	53	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-280	5	-8.95	16602372035	5622029	40.38	3020	3115	2790	4065	2195	3130	2953.08	0.18	0	-61130	3683	3406	3183	2906	2683	3545	3045	151	935	500	0	5	1	30143031	859	-5.27	3.46	12	18.65	-541.00	823.00	6420	20230908	-55.61	1389	20240708	105.18	4015	-29.02	20240124	1389	105.18	20240708	6420	-55.61	20230908	1389	105.18	20240708	0.05	N	378800	500	150 억		55074	N	N	0	N	02	N
54	20240723	121210	53	100.00	KOSDAQ		제약	N	N	N	N		N	2915	-215	5	-6.87	14841760580	5006949	35.96	3020	3115	2790	4065	2195	3130	2964.22	0.18	0	-53866	3683	3406	3183	2906	2683	3545	3045	151	935	500	0	5	1	30143031	879	-5.39	3.54	12	16.61	-541.00	823.00	6420	20230908	-54.60	1389	20240708	109.86	4015	-27.40	20240124	1389	109.86	20240708	6420	-54.60	20230908	1389	109.86	20240708	0.05	N	378800	500	150 억		55074	N	N	0	N	02	N
55	20240723	111208	53	100.00	KOSDAQ		제약	N	N	N	N		N	2935	-195	5	-6.23	10935188260	3646736	26.19	3020	3115	2880	4065	2195	3130	2998.61	0.18	0	-28778	3683	3406	3183	2906	2683	3545	3045	151	935	500	0	5	1	30143031	885	-5.43	3.57	12	12.10	-541.00	823.00	6420	20230908	-54.28	1389	20240708	111.30	4015	-26.90	20240124	1389	111.30	20240708	6420	-54.28	20230908	1389	111.30	20240708	0.05	N	378800	500	150 억		55074	N	N	0	N	02	N
56	20240723	101202	53	100.00	KOSDAQ		제약	N	N	N	N		N	2960	-170	5	-5.43	7523418105	2492127	17.90	3020	3115	2935	4065	2195	3130	3018.85	0.18	0	-34717	3683	3406	3183	2906	2683	3545	3045	151	935	500	0	5	1	30143031	892	-5.47	3.60	12	8.27	-541.00	823.00	6420	20230908	-53.89	1389	20240708	113.10	4015	-26.28	20240124	1389	113.10	20240708	6420	-53.89	20230908	1389	113.10	20240708	0.05	N	378800	500	150 억		55074	N	N	0	N	02	N
57	20240723	091214	53	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-130	5	-4.15	2220710800	731110	5.25	3020	3115	3000	4065	2195	3130	3037.39	0.18	0	-20149	3683	3406	3183	2906	2683	3545	3045	151	935	500	0	5	1	30143031	904	-5.55	3.65	12	2.43	-541.00	823.00	6420	20230908	-53.27	1389	20240708	115.98	4015	-25.28	20240124	1389	115.98	20240708	6420	-53.27	20230908	1389	115.98	20240708	0.05	N	378800	500	150 억		55074	N	N	0	N	02	N
58	20240722	161153	54	100.00	KOSDAQ		제약	N	N	N	N		N	3130	30	2	0.97	44371145425	13841351	27.53	2985	3460	2960	4030	2170	3100	3205.78	0.49	0	-81296	4013	3556	3133	2676	2253	3785	2905	151	930	500	2170	5	1	30143031	943	-5.79	3.80	12	45.92	-541.00	823.00	6420	20230908	-51.25	1389	20240708	125.34	4015	-22.04	20240124	1389	125.34	20240708	6420	-51.25	20230908	1389	125.34	20240708	0.07	N	378800	500	150 억		148459	N	N	0	N	01	N
59	20240722	151207	54	100.00	KOSDAQ		제약	N	N	N	N		N	3110	10	2	0.32	43664983870	13615268	27.08	2985	3460	2960	4030	2170	3100	3207.10	0.49	0	-100778	4013	3556	3133	2676	2253	3785	2905	151	930	500	2170	5	1	30143031	937	-5.75	3.78	12	45.17	-541.00	823.00	6420	20230908	-51.56	1389	20240708	123.90	4015	-22.54	20240124	1389	123.90	20240708	6420	-51.56	20230908	1389	123.90	20240708	0.07	N	378800	500	150 억		148459	N	N	0	N	01	N
60	20240722	141213	54	100.00	KOSDAQ		제약	N	N	N	N		N	3140	40	2	1.29	41052251285	12785483	25.43	2985	3460	2960	4030	2170	3100	3210.89	0.49	0	-136179	4013	3556	3133	2676	2253	3785	2905	151	930	500	2170	5	1	30143031	946	-5.80	3.82	12	42.42	-541.00	823.00	6420	20230908	-51.09	1389	20240708	126.06	4015	-21.79	20240124	1389	126.06	20240708	6420	-51.09	20230908	1389	126.06	20240708	0.07	N	378800	500	150 억		148459	N	N	0	N	01	N
61	20240722	131208	54	100.00	KOSDAQ		제약	N	N	N	N		N	3235	135	2	4.35	37547318290	11680637	23.23	2985	3460	2960	4030	2170	3100	3214.54	0.49	0	-148105	4013	3556	3133	2676	2253	3785	2905	151	930	500	2170	5	1	30143031	975	-5.98	3.93	12	38.75	-541.00	823.00	6420	20230908	-49.61	1389	20240708	132.90	4015	-19.43	20240124	1389	132.90	20240708	6420	-49.61	20230908	1389	132.90	20240708	0.07	N	378800	500	150 억		148459	N	N	0	N	01	N
62	20240722	121206	54	100.00	KOSDAQ		제약	N	N	N	N		N	3205	105	2	3.39	33381183975	10399594	20.68	2985	3460	2960	4030	2170	3100	3209.90	0.49	0	-115779	4013	3556	3133	2676	2253	3785	2905	151	930	500	2170	5	1	30143031	966	-5.92	3.89	12	34.50	-541.00	823.00	6420	20230908	-50.08	1389	20240708	130.74	4015	-20.17	20240124	1389	130.74	20240708	6420	-50.08	20230908	1389	130.74	20240708	0.07	N	378800	500	150 억		148459	N	N	0	N	01	N
63	20240722	111204	54	100.00	KOSDAQ		제약	N	N	N	N		N	3170	70	2	2.26	31543334625	9824484	19.54	2985	3460	2960	4030	2170	3100	3210.74	0.49	0	-147233	4013	3556	3133	2676	2253	3785	2905	151	930	500	2170	5	1	30143031	956	-5.86	3.85	12	32.59	-541.00	823.00	6420	20230908	-50.62	1389	20240708	128.22	4015	-21.05	20240124	1389	128.22	20240708	6420	-50.62	20230908	1389	128.22	20240708	0.07	N	378800	500	150 억		148459	N	N	0	N	01	N
64	20240722	101203	54	100.00	KOSDAQ		제약	N	N	N	N		N	3220	120	2	3.87	26593586215	8284488	16.48	2985	3460	2960	4030	2170	3100	3210.11	0.49	0	-142829	4013	3556	3133	2676	2253	3785	2905	151	930	500	2170	5	1	30143031	971	-5.95	3.91	12	27.48	-541.00	823.00	6420	20230908	-49.84	1389	20240708	131.82	4015	-19.80	20240124	1389	131.82	20240708	6420	-49.84	20230908	1389	131.82	20240708	0.07	N	378800	500	150 억		148459	N	N	0	N	01	N
65	20240722	091207	54	100.00	KOSDAQ		제약	N	N	N	N		N	3235	135	2	4.35	11673935040	3618529	7.20	2985	3460	2960	4030	2170	3100	3226.32	0.49	0	-76665	4013	3556	3133	2676	2253	3785	2905	151	930	500	2170	5	1	30143031	975	-5.98	3.93	12	12.00	-541.00	823.00	6420	20230908	-49.61	1389	20240708	132.90	4015	-19.43	20240124	1389	132.90	20240708	6420	-49.61	20230908	1389	132.90	20240708	0.07	N	378800	500	150 억		148459	N	N	0	N	01	N
66	20240719	161134	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	175	2	5.98	161280113860	49857904	85.81	2830	3590	2710	3800	2050	2925	3234.93	0.46	0	6639	3535	3230	2645	2340	1755	3382	2492	151	875	500	2040	5	1	30143031	934	-5.73	3.77	12	165.40	-541.00	823.00	6420	20230908	-51.71	1389	20240708	123.18	4015	-22.79	20240124	1389	123.18	20240708	6420	-51.71	20230908	1389	123.18	20240708	0.12	N	378800	500	150 억		139320	N	N	0	N	00	N
67	20240719	151146	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	200	2	6.84	157074843550	48507164	83.48	2830	3590	2710	3800	2050	2925	3238.20	0.46	0	-42188	3535	3230	2645	2340	1755	3382	2492	151	875	500	2040	5	1	30143031	942	-5.78	3.80	12	160.92	-541.00	823.00	6420	20230908	-51.32	1389	20240708	124.98	4015	-22.17	20240124	1389	124.98	20240708	6420	-51.32	20230908	1389	124.98	20240708	0.12	N	378800	500	150 억		139320	N	N	0	N	00	N
68	20240719	141149	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	575	2	19.66	136386785865	42270906	72.75	2830	3590	2710	3800	2050	2925	3226.52	0.46	0	-114728	3535	3230	2645	2340	1755	3382	2492	151	875	500	2040	5	1	30143031	1055	-6.47	4.25	12	140.23	-541.00	823.00	6420	20230908	-45.48	1389	20240708	151.98	4015	-12.83	20240124	1389	151.98	20240708	6420	-45.48	20230908	1389	151.98	20240708	0.12	N	378800	500	150 억		139320	N	N	0	N	00	N
69	20240719	131140	57	100.00	KOSDAQ		제약	N	N	N	N		N	3515	590	2	20.17	120282055015	37669216	64.83	2830	3590	2710	3800	2050	2925	3193.14	0.46	0	-118608	3535	3230	2645	2340	1755	3382	2492	151	875	500	2040	5	1	30143031	1060	-6.50	4.27	12	124.97	-541.00	823.00	6420	20230908	-45.25	1389	20240708	153.06	4015	-12.45	20240124	1389	153.06	20240708	6420	-45.25	20230908	1389	153.06	20240708	0.12	N	378800	500	150 억		139320	N	N	0	N	00	N
70	20240719	121138	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	225	2	7.69	70385145245	23167236	39.87	2830	3220	2710	3800	2050	2925	3038.15	0.46	0	-97062	3535	3230	2645	2340	1755	3382	2492	151	875	500	2040	5	1	30143031	950	-5.82	3.83	12	76.86	-541.00	823.00	6420	20230908	-50.93	1389	20240708	126.78	4015	-21.54	20240124	1389	126.78	20240708	6420	-50.93	20230908	1389	126.78	20240708	0.12	N	378800	500	150 억		139320	N	N	0	N	00	N
71	20240719	111150	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	125	2	4.27	61110150820	20172527	34.72	2830	3220	2710	3800	2050	2925	3029.39	0.46	0	-120909	3535	3230	2645	2340	1755	3382	2492	151	875	500	2040	5	1	30143031	919	-5.64	3.71	12	66.92	-541.00	823.00	6420	20230908	-52.49	1389	20240708	119.58	4015	-24.03	20240124	1389	119.58	20240708	6420	-52.49	20230908	1389	119.58	20240708	0.12	N	378800	500	150 억		139320	N	N	0	N	00	N
72	20240719	101136	57	100.00	KOSDAQ		제약	N	N	N	N		N	2995	70	2	2.39	50140451110	16544093	28.47	2830	3220	2710	3800	2050	2925	3030.74	0.46	0	-126587	3535	3230	2645	2340	1755	3382	2492	151	875	500	2040	5	1	30143031	903	-5.54	3.64	12	54.89	-541.00	823.00	6420	20230908	-53.35	1389	20240708	115.62	4015	-25.40	20240124	1389	115.62	20240708	6420	-53.35	20230908	1389	115.62	20240708	0.12	N	378800	500	150 억		139320	N	N	0	N	00	N
73	20240719	091152	57	100.00	KOSDAQ		제약	N	N	N	N		N	2800	-125	5	-4.27	8909020865	3116980	5.36	2830	3015	2710	3800	2050	2925	2858.15	0.46	0	6105	3535	3230	2645	2340	1755	3382	2492	151	875	500	2040	5	1	30143031	844	-5.18	3.40	12	10.34	-541.00	823.00	6420	20230908	-56.39	1389	20240708	101.58	4015	-30.26	20240124	1389	101.58	20240708	6420	-56.39	20230908	1389	101.58	20240708	0.12	N	378800	500	150 억		139320	N	N	0	N	00	N
74	20240718	161127	54	100.00	KOSDAQ		제약	N	N	N	N		N	2925	625	2	27.17	153095699965	57605392	415.99	2360	2950	2060	2990	1610	2300	2656.16	0.25	0	59337	2699	2499	2100	1900	1501	2599	2000	151	690	500	1610	5	1	30143031	882	-5.41	3.55	12	191.11	-541.00	823.00	6420	20230908	-54.44	1389	20240708	110.58	4015	-27.15	20240124	1389	110.58	20240708	6420	-54.44	20230908	1389	110.58	20240708	0.10	N	378800	500	150 억		76508	N	N	0	N	01	N
75	20240718	151139	54	100.00	KOSDAQ		제약	N	N	N	N		N	2815	515	2	22.39	147390037915	55596393	401.48	2360	2950	2060	2990	1610	2300	2651.09	0.25	0	46329	2699	2499	2100	1900	1501	2599	2000	151	690	500	1610	5	1	30143031	849	-5.20	3.42	12	184.44	-541.00	823.00	6420	20230908	-56.15	1389	20240708	102.66	4015	-29.89	20240124	1389	102.66	20240708	6420	-56.15	20230908	1389	102.66	20240708	0.10	N	378800	500	150 억		76508	N	N	0	N	01	N
76	20240718	141130	54	100.00	KOSDAQ		제약	N	N	N	N		N	2755	455	2	19.78	127188958515	48381989	349.38	2360	2930	2060	2990	1610	2300	2628.86	0.25	0	-44704	2699	2499	2100	1900	1501	2599	2000	151	690	500	1610	5	1	30143031	830	-5.09	3.35	12	160.51	-541.00	823.00	6420	20230908	-57.09	1389	20240708	98.34	4015	-31.38	20240124	1389	98.34	20240708	6420	-57.09	20230908	1389	98.34	20240708	0.10	N	378800	500	150 억		76508	N	N	0	N	01	N
77	20240718	131130	54	100.00	KOSDAQ		제약	N	N	N	N		N	2665	365	2	15.87	107895673715	41590877	300.34	2360	2930	2060	2990	1610	2300	2594.23	0.25	0	-29113	2699	2499	2100	1900	1501	2599	2000	151	690	500	1610	5	1	30143031	803	-4.93	3.24	12	137.98	-541.00	823.00	6420	20230908	-58.49	1389	20240708	91.86	4015	-33.62	20240124	1389	91.86	20240708	6420	-58.49	20230908	1389	91.86	20240708	0.10	N	378800	500	150 억		76508	N	N	0	N	01	N
78	20240718	121129	54	100.00	KOSDAQ		제약	N	N	N	N		N	2730	430	2	18.70	100679168935	38909542	280.98	2360	2930	2060	2990	1610	2300	2587.53	0.25	0	-70238	2699	2499	2100	1900	1501	2599	2000	151	690	500	1610	5	1	30143031	823	-5.05	3.32	12	129.08	-541.00	823.00	6420	20230908	-57.48	1389	20240708	96.54	4015	-32.00	20240124	1389	96.54	20240708	6420	-57.48	20230908	1389	96.54	20240708	0.10	N	378800	500	150 억		76508	N	N	0	N	01	N
79	20240718	111138	54	100.00	KOSDAQ		제약	N	N	N	N		N	2800	500	2	21.74	95395304725	36996224	267.16	2360	2930	2060	2990	1610	2300	2578.53	0.25	0	-77333	2699	2499	2100	1900	1501	2599	2000	151	690	500	1610	5	1	30143031	844	-5.18	3.40	12	122.74	-541.00	823.00	6420	20230908	-56.39	1389	20240708	101.58	4015	-30.26	20240124	1389	101.58	20240708	6420	-56.39	20230908	1389	101.58	20240708	0.10	N	378800	500	150 억		76508	N	N	0	N	01	N
80	20240718	101140	54	100.00	KOSDAQ		제약	N	N	N	N		N	2750	450	2	19.57	80485463315	31593609	228.15	2360	2930	2060	2990	1610	2300	2547.54	0.25	0	-53595	2699	2499	2100	1900	1501	2599	2000	151	690	500	1610	5	1	30143031	829	-5.08	3.34	12	104.81	-541.00	823.00	6420	20230908	-57.17	1389	20240708	97.98	4015	-31.51	20240124	1389	97.98	20240708	6420	-57.17	20230908	1389	97.98	20240708	0.10	N	378800	500	150 억		76508	N	N	0	N	01	N
81	20240718	091142	54	100.00	KOSDAQ		제약	N	N	N	N		N	2095	-205	5	-8.91	8893042850	4053610	29.27	2360	2390	2060	2990	1610	2300	2193.80	0.25	0	83682	2699	2499	2100	1900	1501	2599	2000	151	690	500	1610	5	1	30143031	631	-3.87	2.55	12	13.45	-541.00	823.00	6420	20230908	-67.37	1389	20240708	50.83	4015	-47.82	20240124	1389	50.83	20240708	6420	-67.37	20230908	1389	50.83	20240708	0.10	N	378800	500	150 억		76508	N	N	0	N	01	N
82	20240717	161229	57	100.00	KOSDAQ		제약	N	N	N	N		N	2300	530	1	29.94	28455789977	13842596	893.97	1770	2300	1701	2300	1239	1770	2055.59	0.31	0	-11585	2001	1885	1819	1703	1637	1852	1670	151	530	500	1230	5	1	30143031	693	-4.25	2.79	12	45.92	-541.00	823.00	6420	20230908	-64.17	1389	20240708	65.59	4015	-42.71	20240124	1389	65.59	20240708	6420	-64.17	20230908	1389	65.59	20240708	0.12	N	378800	500	150 억		94048	N	N	0	N	00	N
83	20240717	151235	57	100.00	KOSDAQ		제약	N	N	N	N		N	2300	530	1	29.94	27679443377	13505054	872.17	1770	2300	1701	2300	1239	1770	2049.59	0.31	0	-17493	2001	1885	1819	1703	1637	1852	1670	151	530	500	1230	5	1	30143031	693	-4.25	2.79	12	44.80	-541.00	823.00	6420	20230908	-64.17	1389	20240708	65.59	4015	-42.71	20240124	1389	65.59	20240708	6420	-64.17	20230908	1389	65.59	20240708	0.12	N	378800	500	150 억		94048	N	N	0	N	00	N
84	20240717	141232	57	100.00	KOSDAQ		제약	N	N	N	N		N	2300	530	1	29.94	27481086777	13418812	866.60	1770	2300	1701	2300	1239	1770	2047.98	0.31	0	-17493	2001	1885	1819	1703	1637	1852	1670	151	530	500	1230	5	1	30143031	693	-4.25	2.79	12	44.52	-541.00	823.00	6420	20230908	-64.17	1389	20240708	65.59	4015	-42.71	20240124	1389	65.59	20240708	6420	-64.17	20230908	1389	65.59	20240708	0.12	N	378800	500	150 억		94048	N	N	0	N	00	N
85	20240717	131229	57	100.00	KOSDAQ		제약	N	N	N	N		N	2300	530	1	29.94	27431974877	13397459	865.22	1770	2300	1701	2300	1239	1770	2047.58	0.31	0	-17493	2001	1885	1819	1703	1637	1852	1670	151	530	500	1230	5	1	30143031	693	-4.25	2.79	12	44.45	-541.00	823.00	6420	20230908	-64.17	1389	20240708	65.59	4015	-42.71	20240124	1389	65.59	20240708	6420	-64.17	20230908	1389	65.59	20240708	0.12	N	378800	500	150 억		94048	N	N	0	N	00	N
86	20240717	121231	57	100.00	KOSDAQ		제약	N	N	N	N		N	2300	530	1	29.94	27336623777	13356002	862.55	1770	2300	1701	2300	1239	1770	2046.79	0.31	0	-17493	2001	1885	1819	1703	1637	1852	1670	151	530	500	1230	5	1	30143031	693	-4.25	2.79	12	44.31	-541.00	823.00	6420	20230908	-64.17	1389	20240708	65.59	4015	-42.71	20240124	1389	65.59	20240708	6420	-64.17	20230908	1389	65.59	20240708	0.12	N	378800	500	150 억		94048	N	N	0	N	00	N
87	20240717	111233	57	100.00	KOSDAQ		제약	N	N	N	N		N	2300	530	1	29.94	27221508777	13305952	859.31	1770	2300	1701	2300	1239	1770	2045.84	0.31	0	-17493	2001	1885	1819	1703	1637	1852	1670	151	530	500	1230	5	1	30143031	693	-4.25	2.79	12	44.14	-541.00	823.00	6420	20230908	-64.17	1389	20240708	65.59	4015	-42.71	20240124	1389	65.59	20240708	6420	-64.17	20230908	1389	65.59	20240708	0.12	N	378800	500	150 억		94048	N	N	0	N	00	N
88	20240717	101236	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	285	2	16.10	15720804827	8038839	519.16	1770	2100	1701	2300	1239	1770	1955.64	0.31	0	-4257	2001	1885	1819	1703	1637	1852	1670	151	530	500	1230	5	1	30143031	619	-3.80	2.50	12	26.67	-541.00	823.00	6420	20230908	-67.99	1389	20240708	47.95	4015	-48.82	20240124	1389	47.95	20240708	6420	-67.99	20230908	1389	47.95	20240708	0.12	N	378800	500	150 억		94048	N	N	0	N	00	N
89	20240717	091011	57	100.00	KOSDAQ		제약	N	N	N	N		N	1751	-19	5	-1.07	171115282	97445	6.29	1770	1787	1701	2300	1239	1770	1755.83	0.31	0	13604	2001	1885	1819	1703	1637	1852	1670	151	530	500	1230	1	1	30143031	528	-3.24	2.13	12	0.32	-541.00	823.00	6420	20230908	-72.73	1389	20240708	26.06	4015	-56.39	20240124	1389	26.06	20240708	6420	-72.73	20230908	1389	26.06	20240708	0.12	N	378800	500	150 억		94048	N	N	0	N	00	N
90	20240716	161233	57	100.00	KOSDAQ		제약	N	N	N	N		N	1770	-69	5	-3.75	2799667331	1537287	33.06	1839	1935	1753	2390	1288	1839	1821.28	0.53	0	-85746	2149	1993	1894	1738	1639	1944	1689	151	551	500	1280	1	1	30143031	534	-3.27	2.15	12	5.10	-541.00	823.00	6420	20230908	-72.43	1389	20240708	27.43	4015	-55.92	20240124	1389	27.43	20240708	6420	-72.43	20230908	1389	27.43	20240708	0.07	N	378800	500	150 억		158986	N	N	0	N	00	N
91	20240716	151247	57	100.00	KOSDAQ		제약	N	N	N	N		N	1775	-64	5	-3.48	2735016185	1500782	32.27	1839	1935	1753	2390	1288	1839	1822.37	0.53	0	-77751	2149	1993	1894	1738	1639	1944	1689	151	551	500	1280	1	1	30143031	535	-3.28	2.16	12	4.98	-541.00	823.00	6420	20230908	-72.35	1389	20240708	27.79	4015	-55.79	20240124	1389	27.79	20240708	6420	-72.35	20230908	1389	27.79	20240708	0.07	N	378800	500	150 억		158986	N	N	0	N	00	N
92	20240716	141242	57	100.00	KOSDAQ		제약	N	N	N	N		N	1765	-74	5	-4.02	2422137940	1324291	28.48	1839	1935	1753	2390	1288	1839	1828.99	0.53	0	-72306	2149	1993	1894	1738	1639	1944	1689	151	551	500	1280	1	1	30143031	532	-3.26	2.14	12	4.39	-541.00	823.00	6420	20230908	-72.51	1389	20240708	27.07	4015	-56.04	20240124	1389	27.07	20240708	6420	-72.51	20230908	1389	27.07	20240708	0.07	N	378800	500	150 억		158986	N	N	0	N	00	N
93	20240716	131243	57	100.00	KOSDAQ		제약	N	N	N	N		N	1776	-63	5	-3.43	2167554557	1179990	25.37	1839	1935	1767	2390	1288	1839	1836.92	0.53	0	-59003	2149	1993	1894	1738	1639	1944	1689	151	551	500	1280	1	1	30143031	535	-3.28	2.16	12	3.91	-541.00	823.00	6420	20230908	-72.34	1389	20240708	27.86	4015	-55.77	20240124	1389	27.86	20240708	6420	-72.34	20230908	1389	27.86	20240708	0.07	N	378800	500	150 억		158986	N	N	0	N	00	N
94	20240716	121238	57	100.00	KOSDAQ		제약	N	N	N	N		N	1782	-57	5	-3.10	2016665664	1095456	23.56	1839	1935	1767	2390	1288	1839	1840.94	0.53	0	-53454	2149	1993	1894	1738	1639	1944	1689	151	551	500	1280	1	1	30143031	537	-3.29	2.17	12	3.63	-541.00	823.00	6420	20230908	-72.24	1389	20240708	28.29	4015	-55.62	20240124	1389	28.29	20240708	6420	-72.24	20230908	1389	28.29	20240708	0.07	N	378800	500	150 억		158986	N	N	0	N	00	N
95	20240716	111241	57	100.00	KOSDAQ		제약	N	N	N	N		N	1788	-51	5	-2.77	1833763123	992877	21.35	1839	1935	1767	2390	1288	1839	1846.94	0.53	0	-46424	2149	1993	1894	1738	1639	1944	1689	151	551	500	1280	1	1	30143031	539	-3.30	2.17	12	3.29	-541.00	823.00	6420	20230908	-72.15	1389	20240708	28.73	4015	-55.47	20240124	1389	28.73	20240708	6420	-72.15	20230908	1389	28.73	20240708	0.07	N	378800	500	150 억		158986	N	N	0	N	00	N
96	20240716	101240	57	100.00	KOSDAQ		제약	N	N	N	N		N	1783	-56	5	-3.05	1450483186	777797	16.72	1839	1935	1782	2390	1288	1839	1864.94	0.53	0	-37556	2149	1993	1894	1738	1639	1944	1689	151	551	500	1280	1	1	30143031	537	-3.30	2.17	12	2.58	-541.00	823.00	6420	20230908	-72.23	1389	20240708	28.37	4015	-55.59	20240124	1389	28.37	20240708	6420	-72.23	20230908	1389	28.37	20240708	0.07	N	378800	500	150 억		158986	N	N	0	N	00	N
97	20240716	091239	57	100.00	KOSDAQ		제약	N	N	N	N		N	1893	54	2	2.94	656218375	345517	7.43	1839	1935	1839	2390	1288	1839	1899.66	0.53	0	9743	2149	1993	1894	1738	1639	1944	1689	151	551	500	1280	1	1	30143031	571	-3.50	2.30	12	1.15	-541.00	823.00	6420	20230908	-70.51	1389	20240708	36.29	4015	-52.85	20240124	1389	36.29	20240708	6420	-70.51	20230908	1389	36.29	20240708	0.07	N	378800	500	150 억		158986	N	N	0	N	00	N
98	20240715	161220	57	100.00	KOSDAQ		제약	N	N	N	N		N	1839	-71	5	-3.72	8849172708	4638900	44.67	1900	2050	1795	2480	1337	1910	1907.63	0.76	0	-74777	2220	2064	1964	1808	1708	2143	1887	151	570	500	1330	1	1	30143031	554	-3.40	2.23	12	15.39	-541.00	823.00	6420	20230908	-71.36	1389	20240708	32.40	4015	-54.20	20240124	1389	32.40	20240708	6420	-71.36	20230908	1389	32.40	20240708	0.10	N	378800	500	150 억		230112	N	N	0	N	00	N
99	20240715	151228	57	100.00	KOSDAQ		제약	N	N	N	N		N	1828	-82	5	-4.29	8735584582	4576962	44.07	1900	2050	1795	2480	1337	1910	1908.60	0.76	0	-73331	2220	2064	1964	1808	1708	2143	1887	151	570	500	1330	1	1	30143031	551	-3.38	2.22	12	15.18	-541.00	823.00	6420	20230908	-71.53	1389	20240708	31.61	4015	-54.47	20240124	1389	31.61	20240708	6420	-71.53	20230908	1389	31.61	20240708	0.10	N	378800	500	150 억		230112	N	N	0	N	00	N
100	20240715	141225	57	100.00	KOSDAQ		제약	N	N	N	N		N	1860	-50	5	-2.62	8238588057	4307390	41.48	1900	2050	1795	2480	1337	1910	1912.66	0.76	0	-79202	2220	2064	1964	1808	1708	2143	1887	151	570	500	1330	1	1	30143031	561	-3.44	2.26	12	14.29	-541.00	823.00	6420	20230908	-71.03	1389	20240708	33.91	4015	-53.67	20240124	1389	33.91	20240708	6420	-71.03	20230908	1389	33.91	20240708	0.10	N	378800	500	150 억		230112	N	N	0	N	00	N
101	20240715	131228	57	100.00	KOSDAQ		제약	N	N	N	N		N	1872	-38	5	-1.99	7736631006	4039602	38.90	1900	2050	1795	2480	1337	1910	1915.20	0.76	0	-66372	2220	2064	1964	1808	1708	2143	1887	151	570	500	1330	1	1	30143031	564	-3.46	2.27	12	13.40	-541.00	823.00	6420	20230908	-70.84	1389	20240708	34.77	4015	-53.37	20240124	1389	34.77	20240708	6420	-70.84	20230908	1389	34.77	20240708	0.10	N	378800	500	150 억		230112	N	N	0	N	00	N
102	20240715	121226	57	100.00	KOSDAQ		제약	N	N	N	N		N	1880	-30	5	-1.57	7405280774	3862397	37.19	1900	2050	1795	2480	1337	1910	1917.28	0.76	0	-66538	2220	2064	1964	1808	1708	2143	1887	151	570	500	1330	1	1	30143031	567	-3.48	2.28	12	12.81	-541.00	823.00	6420	20230908	-70.72	1389	20240708	35.35	4015	-53.18	20240124	1389	35.35	20240708	6420	-70.72	20230908	1389	35.35	20240708	0.10	N	378800	500	150 억		230112	N	N	0	N	00	N
103	20240715	111226	57	100.00	KOSDAQ		제약	N	N	N	N		N	1895	-15	5	-0.79	6737622401	3508437	33.79	1900	2050	1795	2480	1337	1910	1920.41	0.76	0	-81446	2220	2064	1964	1808	1708	2143	1887	151	570	500	1330	1	1	30143031	571	-3.50	2.30	12	11.64	-541.00	823.00	6420	20230908	-70.48	1389	20240708	36.43	4015	-52.80	20240124	1389	36.43	20240708	6420	-70.48	20230908	1389	36.43	20240708	0.10	N	378800	500	150 억		230112	N	N	0	N	00	N
104	20240715	101225	57	100.00	KOSDAQ		제약	N	N	N	N		N	1810	-100	5	-5.24	1784953652	968759	9.33	1900	1909	1806	2480	1337	1910	1842.49	0.76	0	55186	2220	2064	1964	1808	1708	2143	1887	151	570	500	1330	1	1	30143031	546	-3.35	2.20	12	3.21	-541.00	823.00	6420	20230908	-71.81	1389	20240708	30.31	4015	-54.92	20240124	1389	30.31	20240708	6420	-71.81	20230908	1389	30.31	20240708	0.10	N	378800	500	150 억		230112	N	N	0	N	00	N
105	20240715	091226	57	100.00	KOSDAQ		제약	N	N	N	N		N	1855	-55	5	-2.88	846242597	455316	4.38	1900	1909	1810	2480	1337	1910	1858.54	0.76	0	57268	2220	2064	1964	1808	1708	2143	1887	151	570	500	1330	1	1	30143031	559	-3.43	2.25	12	1.51	-541.00	823.00	6420	20230908	-71.11	1389	20240708	33.55	4015	-53.80	20240124	1389	33.55	20240708	6420	-71.11	20230908	1389	33.55	20240708	0.10	N	378800	500	150 억		230112	N	N	0	N	00	N
106	20240712	161216	57	100.00	KOSDAQ		제약	N	N	N	N		N	1910	-5	5	-0.26	20498143117	10336134	39.80	1882	2120	1864	2485	1341	1915	1983.20	0.88	0	-14013	2371	2143	1867	1639	1363	2257	1753	151	570	500	1340	1	1	30143031	576	-3.53	2.32	12	34.29	-541.00	823.00	6420	20230908	-70.25	1389	20240708	37.51	4015	-52.43	20240124	1389	37.51	20240708	6420	-70.25	20230908	1389	37.51	20240708	0.10	N	378800	500	150 억		266420	N	N	0	N	00	N
107	20240712	151224	57	100.00	KOSDAQ		제약	N	N	N	N		N	1914	-1	5	-0.05	20277500287	10220702	39.36	1882	2120	1864	2485	1341	1915	1983.97	0.88	0	-21484	2371	2143	1867	1639	1363	2257	1753	151	570	500	1340	1	1	30143031	577	-3.54	2.33	12	33.91	-541.00	823.00	6420	20230908	-70.19	1389	20240708	37.80	4015	-52.33	20240124	1389	37.80	20240708	6420	-70.19	20230908	1389	37.80	20240708	0.10	N	378800	500	150 억		266420	N	N	0	N	00	N
108	20240712	141227	57	100.00	KOSDAQ		제약	N	N	N	N		N	1900	-15	5	-0.78	19684202521	9910182	38.16	1882	2120	1864	2485	1341	1915	1986.27	0.88	0	-26905	2371	2143	1867	1639	1363	2257	1753	151	570	500	1340	1	1	30143031	573	-3.51	2.31	12	32.88	-541.00	823.00	6420	20230908	-70.40	1389	20240708	36.79	4015	-52.68	20240124	1389	36.79	20240708	6420	-70.40	20230908	1389	36.79	20240708	0.10	N	378800	500	150 억		266420	N	N	0	N	00	N
109	20240712	131221	57	100.00	KOSDAQ		제약	N	N	N	N		N	1925	10	2	0.52	18702591341	9398240	36.19	1882	2120	1864	2485	1341	1915	1990.02	0.88	0	-22447	2371	2143	1867	1639	1363	2257	1753	151	570	500	1340	1	1	30143031	580	-3.56	2.34	12	31.18	-541.00	823.00	6420	20230908	-70.02	1389	20240708	38.59	4015	-52.05	20240124	1389	38.59	20240708	6420	-70.02	20230908	1389	38.59	20240708	0.10	N	378800	500	150 억		266420	N	N	0	N	00	N
110	20240712	121223	57	100.00	KOSDAQ		제약	N	N	N	N		N	1947	32	2	1.67	17705799949	8880495	34.20	1882	2120	1864	2485	1341	1915	1993.80	0.88	0	-79989	2371	2143	1867	1639	1363	2257	1753	151	570	500	1340	1	1	30143031	587	-3.60	2.37	12	29.46	-541.00	823.00	6420	20230908	-69.67	1389	20240708	40.17	4015	-51.51	20240124	1389	40.17	20240708	6420	-69.67	20230908	1389	40.17	20240708	0.10	N	378800	500	150 억		266420	N	N	0	N	00	N
111	20240712	111219	57	100.00	KOSDAQ		제약	N	N	N	N		N	1993	78	2	4.07	16444430648	8237010	31.72	1882	2120	1864	2485	1341	1915	1996.42	0.88	0	-82287	2371	2143	1867	1639	1363	2257	1753	151	570	500	1340	1	1	30143031	601	-3.68	2.42	12	27.33	-541.00	823.00	6420	20230908	-68.96	1389	20240708	43.48	4015	-50.36	20240124	1389	43.48	20240708	6420	-68.96	20230908	1389	43.48	20240708	0.10	N	378800	500	150 억		266420	N	N	0	N	00	N
112	20240712	101221	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	95	2	4.96	13337532257	6685760	25.75	1882	2120	1864	2485	1341	1915	1994.93	0.88	0	-64561	2371	2143	1867	1639	1363	2257	1753	151	570	500	1340	5	1	30143031	606	-3.72	2.44	12	22.18	-541.00	823.00	6420	20230908	-68.69	1389	20240708	44.71	4015	-49.94	20240124	1389	44.71	20240708	6420	-68.69	20230908	1389	44.71	20240708	0.10	N	378800	500	150 억		266420	N	N	0	N	00	N
113	20240712	091217	57	100.00	KOSDAQ		제약	N	N	N	N		N	1940	25	2	1.31	2110694357	1107871	4.27	1882	1962	1864	2485	1341	1915	1905.17	0.88	0	37077	2371	2143	1867	1639	1363	2257	1753	151	570	500	1340	1	1	30143031	585	-3.59	2.36	12	3.68	-541.00	823.00	6420	20230908	-69.78	1389	20240708	39.67	4015	-51.68	20240124	1389	39.67	20240708	6420	-69.78	20230908	1389	39.67	20240708	0.10	N	378800	500	150 억		266420	N	N	0	N	00	N
114	20240711	161212	57	100.00	KOSDAQ		제약	N	N	N	N		N	1915	302	2	18.72	50182318487	25581870	899.71	1600	2095	1591	2095	1130	1613	1962.11	1.47	0	-188155	1776	1694	1594	1512	1412	1735	1553	151	482	500	1120	1	1	30143031	577	-3.54	2.33	12	84.87	-541.00	823.00	6420	20230908	-70.17	1389	20240708	37.87	4015	-52.30	20240124	1389	37.87	20240708	6420	-70.17	20230908	1389	37.87	20240708	0.09	N	378800	500	150 억		444551	N	N	0	N	00	N
115	20240711	151220	57	100.00	KOSDAQ		제약	N	N	N	N		N	1979	366	2	22.69	46914446124	23898402	840.51	1600	2095	1591	2095	1130	1613	1963.08	1.47	0	-192484	1776	1694	1594	1512	1412	1735	1553	151	482	500	1120	1	1	30143031	597	-3.66	2.40	12	79.28	-541.00	823.00	6420	20230908	-69.17	1389	20240708	42.48	4015	-50.71	20240124	1389	42.48	20240708	6420	-69.17	20230908	1389	42.48	20240708	0.09	N	378800	500	150 억		444551	N	N	0	N	00	N
116	20240711	141220	57	100.00	KOSDAQ		제약	N	N	N	N		N	1975	362	2	22.44	26780199041	13737943	483.16	1600	2095	1591	2095	1130	1613	1949.37	1.47	0	-199322	1776	1694	1594	1512	1412	1735	1553	151	482	500	1120	1	1	30143031	595	-3.65	2.40	12	45.58	-541.00	823.00	6420	20230908	-69.24	1389	20240708	42.19	4015	-50.81	20240124	1389	42.19	20240708	6420	-69.24	20230908	1389	42.19	20240708	0.09	N	378800	500	150 억		444551	N	N	0	N	00	N
117	20240711	131218	57	100.00	KOSDAQ		제약	N	N	N	N		N	1655	42	2	2.60	1507372002	913167	32.12	1600	1703	1591	2095	1130	1613	1650.72	1.47	0	53083	1776	1694	1594	1512	1412	1735	1553	151	482	500	1120	1	1	30143031	499	-3.06	2.01	12	3.03	-541.00	823.00	6420	20230908	-74.22	1389	20240708	19.15	4015	-58.78	20240124	1389	19.15	20240708	6420	-74.22	20230908	1389	19.15	20240708	0.09	N	378800	500	150 억		444551	N	N	0	N	00	N
118	20240711	121216	57	100.00	KOSDAQ		제약	N	N	N	N		N	1688	75	2	4.65	944749228	578823	20.36	1600	1689	1591	2095	1130	1613	1632.20	1.47	0	22104	1776	1694	1594	1512	1412	1735	1553	151	482	500	1120	1	1	30143031	509	-3.12	2.05	12	1.92	-541.00	823.00	6420	20230908	-73.71	1389	20240708	21.53	4015	-57.96	20240124	1389	21.53	20240708	6420	-73.71	20230908	1389	21.53	20240708	0.09	N	378800	500	150 억		444551	N	N	0	N	00	N
119	20240711	111213	57	100.00	KOSDAQ		제약	N	N	N	N		N	1601	-12	5	-0.74	439518467	273735	9.63	1600	1649	1591	2095	1130	1613	1605.63	1.47	0	-30329	1776	1694	1594	1512	1412	1735	1553	151	482	500	1120	1	1	30143031	483	-2.96	1.95	12	0.91	-541.00	823.00	6420	20230908	-75.06	1389	20240708	15.26	4015	-60.12	20240124	1389	15.26	20240708	6420	-75.06	20230908	1389	15.26	20240708	0.09	N	378800	500	150 억		444551	N	N	0	N	00	N
120	20240711	101215	57	100.00	KOSDAQ		제약	N	N	N	N		N	1599	-14	5	-0.87	335789603	209052	7.35	1600	1649	1591	2095	1130	1613	1606.24	1.47	0	-26051	1776	1694	1594	1512	1412	1735	1553	151	482	500	1120	1	1	30143031	482	-2.96	1.94	12	0.69	-541.00	823.00	6420	20230908	-75.09	1389	20240708	15.12	4015	-60.17	20240124	1389	15.12	20240708	6420	-75.09	20230908	1389	15.12	20240708	0.09	N	378800	500	150 억		444551	N	N	0	N	00	N
121	20240711	091213	57	100.00	KOSDAQ		제약	N	N	N	N		N	1613	0	3	0.00	138342618	86178	3.03	1600	1649	1591	2095	1130	1613	1605.28	1.47	0	-10362	1776	1694	1594	1512	1412	1735	1553	151	482	500	1120	1	1	30143031	486	-2.98	1.96	12	0.29	-541.00	823.00	6420	20230908	-74.88	1389	20240708	16.13	4015	-59.83	20240124	1389	16.13	20240708	6420	-74.88	20230908	1389	16.13	20240708	0.09	N	378800	500	150 억		444551	N	N	0	N	00	N
122	20240710	161206	57	100.00	KOSDAQ		제약	N	N	N	N		N	1613	108	2	7.18	4545608820	2836061	395.26	1505	1676	1494	1956	1054	1505	1602.78	1.50	0	-10183	1547	1525	1484	1462	1421	1537	1474	151	451	500	1050	1	1	30143031	486	-2.98	1.96	12	9.41	-541.00	823.00	6420	20230908	-74.88	1389	20240708	16.13	4015	-59.83	20240124	1389	16.13	20240708	6420	-74.88	20230908	1389	16.13	20240708	0.07	N	378800	500	150 억		453270	N	N	0	N	00	N
123	20240710	151212	57	100.00	KOSDAQ		제약	N	N	N	N		N	1600	95	2	6.31	4464471146	2785662	388.23	1505	1676	1494	1956	1054	1505	1602.66	1.50	0	-13180	1547	1525	1484	1462	1421	1537	1474	151	451	500	1050	1	1	30143031	482	-2.96	1.94	12	9.24	-541.00	823.00	6420	20230908	-75.08	1389	20240708	15.19	4015	-60.15	20240124	1389	15.19	20240708	6420	-75.08	20230908	1389	15.19	20240708	0.07	N	378800	500	150 억		453270	N	N	0	N	00	N
124	20240710	141212	57	100.00	KOSDAQ		제약	N	N	N	N		N	1612	107	2	7.11	4244485635	2648810	369.16	1505	1676	1494	1956	1054	1505	1602.42	1.50	0	-19020	1547	1525	1484	1462	1421	1537	1474	151	451	500	1050	1	1	30143031	486	-2.98	1.96	12	8.79	-541.00	823.00	6420	20230908	-74.89	1389	20240708	16.05	4015	-59.85	20240124	1389	16.05	20240708	6420	-74.89	20230908	1389	16.05	20240708	0.07	N	378800	500	150 억		453270	N	N	0	N	00	N
125	20240710	131212	57	100.00	KOSDAQ		제약	N	N	N	N		N	1581	76	2	5.05	4095846483	2555526	356.16	1505	1676	1494	1956	1054	1505	1602.74	1.50	0	-17735	1547	1525	1484	1462	1421	1537	1474	151	451	500	1050	1	1	30143031	477	-2.92	1.92	12	8.48	-541.00	823.00	6420	20230908	-75.37	1389	20240708	13.82	4015	-60.62	20240124	1389	13.82	20240708	6420	-75.37	20230908	1389	13.82	20240708	0.07	N	378800	500	150 억		453270	N	N	0	N	00	N
126	20240710	121208	57	100.00	KOSDAQ		제약	N	N	N	N		N	1571	66	2	4.39	3744206117	2336271	325.60	1505	1676	1494	1956	1054	1505	1602.65	1.50	0	-33665	1547	1525	1484	1462	1421	1537	1474	151	451	500	1050	1	1	30143031	474	-2.90	1.91	12	7.75	-541.00	823.00	6420	20230908	-75.53	1389	20240708	13.10	4015	-60.87	20240124	1389	13.10	20240708	6420	-75.53	20230908	1389	13.10	20240708	0.07	N	378800	500	150 억		453270	N	N	0	N	00	N
127	20240710	111210	57	100.00	KOSDAQ		제약	N	N	N	N		N	1601	96	2	6.38	3378111284	2103440	293.15	1505	1676	1494	1956	1054	1505	1606.00	1.50	0	-49332	1547	1525	1484	1462	1421	1537	1474	151	451	500	1050	1	1	30143031	483	-2.96	1.95	12	6.98	-541.00	823.00	6420	20230908	-75.06	1389	20240708	15.26	4015	-60.12	20240124	1389	15.26	20240708	6420	-75.06	20230908	1389	15.26	20240708	0.07	N	378800	500	150 억		453270	N	N	0	N	00	N
128	20240710	101206	57	100.00	KOSDAQ		제약	N	N	N	N		N	1554	49	2	3.26	645240366	420620	58.62	1505	1562	1494	1956	1054	1505	1534.03	1.50	0	33750	1547	1525	1484	1462	1421	1537	1474	151	451	500	1050	1	1	30143031	468	-2.87	1.89	12	1.40	-541.00	823.00	6420	20230908	-75.79	1389	20240708	11.88	4015	-61.30	20240124	1389	11.88	20240708	6420	-75.79	20230908	1389	11.88	20240708	0.07	N	378800	500	150 억		453270	N	N	0	N	00	N
129	20240710	091212	57	100.00	KOSDAQ		제약	N	N	N	N		N	1506	1	2	0.07	111233866	73980	10.31	1505	1522	1494	1956	1054	1505	1503.56	1.50	0	-9373	1547	1525	1484	1462	1421	1537	1474	151	451	500	1050	1	1	30143031	454	-2.78	1.83	12	0.25	-541.00	823.00	6420	20230908	-76.54	1389	20240708	8.42	4015	-62.49	20240124	1389	8.42	20240708	6420	-76.54	20230908	1389	8.42	20240708	0.07	N	378800	500	150 억		453270	N	N	0	N	00	N
130	20240709	161203	57	100.00	KOSDAQ		제약	N	N	N	N		N	1505	41	2	2.80	1036240053	700934	42.45	1464	1506	1443	1903	1025	1464	1477.98	1.36	0	41744	1580	1521	1455	1396	1330	1489	1364	151	439	500	1020	1	1	30143031	454	-2.78	1.83	12	2.33	-541.00	823.00	6420	20230908	-76.56	1389	20240708	8.35	4015	-62.52	20240124	1389	8.35	20240708	6420	-76.56	20230908	1389	8.35	20240708	0.08	N	378800	500	150 억		409255	N	N	0	N	00	N
131	20240709	151210	57	100.00	KOSDAQ		제약	N	N	N	N		N	1502	38	2	2.60	951132193	644293	39.02	1464	1506	1443	1903	1025	1464	1476.24	1.36	0	36444	1580	1521	1455	1396	1330	1489	1364	151	439	500	1020	1	1	30143031	453	-2.78	1.83	12	2.14	-541.00	823.00	6420	20230908	-76.60	1389	20240708	8.14	4015	-62.59	20240124	1389	8.14	20240708	6420	-76.60	20230908	1389	8.14	20240708	0.08	N	378800	500	150 억		409255	N	N	0	N	00	N
132	20240709	141210	57	100.00	KOSDAQ		제약	N	N	N	N		N	1475	11	2	0.75	644782276	439121	26.59	1464	1487	1443	1903	1025	1464	1468.35	1.36	0	-10871	1580	1521	1455	1396	1330	1489	1364	151	439	500	1020	1	1	30143031	445	-2.73	1.79	12	1.46	-541.00	823.00	6420	20230908	-77.02	1389	20240708	6.19	4015	-63.26	20240124	1389	6.19	20240708	6420	-77.02	20230908	1389	6.19	20240708	0.08	N	378800	500	150 억		409255	N	N	0	N	00	N
133	20240709	131214	57	100.00	KOSDAQ		제약	N	N	N	N		N	1479	15	2	1.02	591512451	402872	24.40	1464	1487	1443	1903	1025	1464	1468.24	1.36	0	-2051	1580	1521	1455	1396	1330	1489	1364	151	439	500	1020	1	1	30143031	446	-2.73	1.80	12	1.34	-541.00	823.00	6420	20230908	-76.96	1389	20240708	6.48	4015	-63.16	20240124	1389	6.48	20240708	6420	-76.96	20230908	1389	6.48	20240708	0.08	N	378800	500	150 억		409255	N	N	0	N	00	N
134	20240709	121215	57	100.00	KOSDAQ		제약	N	N	N	N		N	1468	4	2	0.27	465326937	317430	19.22	1464	1487	1443	1903	1025	1464	1465.92	1.36	0	-12351	1580	1521	1455	1396	1330	1489	1364	151	439	500	1020	1	1	30143031	442	-2.71	1.78	12	1.05	-541.00	823.00	6420	20230908	-77.13	1389	20240708	5.69	4015	-63.44	20240124	1389	5.69	20240708	6420	-77.13	20230908	1389	5.69	20240708	0.08	N	378800	500	150 억		409255	N	N	0	N	00	N
135	20240709	111215	57	100.00	KOSDAQ		제약	N	N	N	N		N	1464	0	3	0.00	397490751	271214	16.42	1464	1487	1443	1903	1025	1464	1465.60	1.36	0	-19158	1580	1521	1455	1396	1330	1489	1364	151	439	500	1020	1	1	30143031	441	-2.71	1.78	12	0.90	-541.00	823.00	6420	20230908	-77.20	1389	20240708	5.40	4015	-63.54	20240124	1389	5.40	20240708	6420	-77.20	20230908	1389	5.40	20240708	0.08	N	378800	500	150 억		409255	N	N	0	N	00	N
136	20240709	101210	57	100.00	KOSDAQ		제약	N	N	N	N		N	1486	22	2	1.50	272640395	186319	11.28	1464	1486	1443	1903	1025	1464	1463.30	1.36	0	24340	1580	1521	1455	1396	1330	1489	1364	151	439	500	1020	1	1	30143031	448	-2.75	1.81	12	0.62	-541.00	823.00	6420	20230908	-76.85	1389	20240708	6.98	4015	-62.99	20240124	1389	6.98	20240708	6420	-76.85	20230908	1389	6.98	20240708	0.08	N	378800	500	150 억		409255	N	N	0	N	00	N
137	20240709	091207	57	100.00	KOSDAQ		제약	N	N	N	N		N	1446	-18	5	-1.23	85827736	58799	3.56	1464	1472	1443	1903	1025	1464	1459.68	1.36	0	-6072	1580	1521	1455	1396	1330	1489	1364	151	439	500	1020	1	1	30143031	436	-2.67	1.76	12	0.20	-541.00	823.00	6420	20230908	-77.48	1389	20240708	4.10	4015	-63.99	20240124	1389	4.10	20240708	6420	-77.48	20230908	1389	4.10	20240708	0.08	N	378800	500	150 억		409255	N	N	0	N	00	N
138	20240708	161200	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1464	-39	5	-2.59	2373110704	1645904	165.02	1505	1514	1389	1953	1053	1503	1441.75	0.94	0	129772	1571	1537	1511	1477	1451	1524	1464	151	450	500	1050	1	1	30143031	441	-2.71	1.78	12	5.46	-541.00	823.00	6420	20230908	-77.20	1389	20240708	5.40	4015	-63.54	20240124	1389	5.40	20240708	6420	-77.20	20230908	1389	5.40	20240708	0.16	N	378800	500	150 억		282206	N	N	0	N	00	N
139	20240708	151202	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1460	-43	5	-2.86	2282313930	1583887	158.80	1505	1514	1389	1953	1053	1503	1440.96	0.94	0	125278	1571	1537	1511	1477	1451	1524	1464	151	450	500	1050	1	1	30143031	440	-2.70	1.77	12	5.25	-541.00	823.00	6420	20230908	-77.26	1389	20240708	5.11	4015	-63.64	20240124	1389	5.11	20240708	6420	-77.26	20230908	1389	5.11	20240708	0.16	N	378800	500	150 억		282206	N	N	0	N	00	N
140	20240708	141205	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1436	-67	5	-4.46	2041348818	1417340	142.11	1505	1514	1389	1953	1053	1503	1440.27	0.94	0	82933	1571	1537	1511	1477	1451	1524	1464	151	450	500	1050	1	1	30143031	433	-2.65	1.74	12	4.70	-541.00	823.00	6420	20230908	-77.63	1389	20240708	3.38	4015	-64.23	20240124	1389	3.38	20240708	6420	-77.63	20230908	1389	3.38	20240708	0.16	N	378800	500	150 억		282206	N	N	0	N	00	N
141	20240708	131200	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1422	-81	5	-5.39	1337302372	917364	91.98	1505	1514	1419	1953	1053	1503	1457.77	0.94	0	32915	1571	1537	1511	1477	1451	1524	1464	151	450	500	1050	1	1	30143031	429	-2.63	1.73	12	3.04	-541.00	823.00	6420	20230908	-77.85	1419	20240708	0.21	4015	-64.58	20240124	1419	0.21	20240708	6420	-77.85	20230908	1419	0.21	20240708	0.16	N	378800	500	150 억		282206	N	N	0	N	00	N
142	20240708	121202	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1453	-50	5	-3.33	894168025	608616	61.02	1505	1514	1447	1953	1053	1503	1469.18	0.94	0	24644	1571	1537	1511	1477	1451	1524	1464	151	450	500	1050	1	1	30143031	438	-2.69	1.77	12	2.02	-541.00	823.00	6420	20230908	-77.37	1447	20240708	0.41	4015	-63.81	20240124	1447	0.41	20240708	6420	-77.37	20230908	1447	0.41	20240708	0.16	N	378800	500	150 억		282206	N	N	0	N	00	N
143	20240708	111200	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1454	-49	5	-3.26	728354418	494636	49.59	1505	1514	1447	1953	1053	1503	1472.51	0.94	0	24570	1571	1537	1511	1477	1451	1524	1464	151	450	500	1050	1	1	30143031	438	-2.69	1.77	12	1.64	-541.00	823.00	6420	20230908	-77.35	1447	20240708	0.48	4015	-63.79	20240124	1447	0.48	20240708	6420	-77.35	20230908	1447	0.48	20240708	0.16	N	378800	500	150 억		282206	N	N	0	N	00	N
144	20240708	101200	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1480	-23	5	-1.53	401167221	270356	27.11	1505	1514	1470	1953	1053	1503	1483.85	0.94	0	8967	1571	1537	1511	1477	1451	1524	1464	151	450	500	1050	1	1	30143031	446	-2.74	1.80	12	0.90	-541.00	823.00	6420	20230908	-76.95	1470	20240708	0.68	4015	-63.14	20240124	1470	0.68	20240708	6420	-76.95	20230908	1470	0.68	20240708	0.16	N	378800	500	150 억		282206	N	N	0	N	00	N
145	20240708	091159	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1470	-33	5	-2.20	190697900	128311	12.86	1505	1514	1470	1953	1053	1503	1486.22	0.94	0	-3505	1571	1537	1511	1477	1451	1524	1464	151	450	500	1050	1	1	30143031	443	-2.72	1.79	12	0.43	-541.00	823.00	6420	20230908	-77.10	1470	20240708	0.00	4015	-63.39	20240124	1470	0.00	20240708	6420	-77.10	20230908	1470	0.00	20240708	0.16	N	378800	500	150 억		282206	N	N	0	N	00	N
146	20240705	161154	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1503	-33	5	-2.15	1495387467	993411	91.43	1540	1545	1485	1996	1076	1536	1505.31	0.69	0	72640	1625	1580	1555	1510	1485	1568	1498	151	460	500	1070	1	1	30143031	453	-2.78	1.83	12	3.30	-541.00	823.00	6420	20230908	-76.59	1485	20240705	1.21	4015	-62.57	20240124	1485	1.21	20240705	6420	-76.59	20230908	1485	1.21	20240705	0.06	N	378800	500	150 억		207439	N	N	0	N	00	N
147	20240705	151157	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1499	-37	5	-2.41	1448577401	962239	88.56	1540	1545	1485	1996	1076	1536	1505.42	0.69	0	73568	1625	1580	1555	1510	1485	1568	1498	151	460	500	1070	1	1	30143031	452	-2.77	1.82	12	3.19	-541.00	823.00	6420	20230908	-76.65	1485	20240705	0.94	4015	-62.67	20240124	1485	0.94	20240705	6420	-76.65	20230908	1485	0.94	20240705	0.06	N	378800	500	150 억		207439	N	N	0	N	00	N
148	20240705	141159	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1490	-46	5	-2.99	1254776059	832266	76.60	1540	1545	1489	1996	1076	1536	1507.66	0.69	0	73882	1625	1580	1555	1510	1485	1568	1498	151	460	500	1070	1	1	30143031	449	-2.75	1.81	12	2.76	-541.00	823.00	6420	20230908	-76.79	1489	20240705	0.07	4015	-62.89	20240124	1489	0.07	20240705	6420	-76.79	20230908	1489	0.07	20240705	0.06	N	378800	500	150 억		207439	N	N	0	N	00	N
149	20240705	131157	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1502	-34	5	-2.21	1004896397	664944	61.20	1540	1545	1497	1996	1076	1536	1511.25	0.69	0	76090	1625	1580	1555	1510	1485	1568	1498	151	460	500	1070	1	1	30143031	453	-2.78	1.83	12	2.21	-541.00	823.00	6420	20230908	-76.60	1497	20240705	0.33	4015	-62.59	20240124	1497	0.33	20240705	6420	-76.60	20230908	1497	0.33	20240705	0.06	N	378800	500	150 억		207439	N	N	0	N	00	N
150	20240705	121157	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1523	-13	5	-0.85	671293468	443065	40.78	1540	1545	1498	1996	1076	1536	1515.11	0.69	0	66302	1625	1580	1555	1510	1485	1568	1498	151	460	500	1070	1	1	30143031	459	-2.82	1.85	12	1.47	-541.00	823.00	6420	20230908	-76.28	1498	20240705	1.67	4015	-62.07	20240124	1498	1.67	20240705	6420	-76.28	20230908	1498	1.67	20240705	0.06	N	378800	500	150 억		207439	N	N	0	N	00	N
151	20240705	111154	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1526	-10	5	-0.65	585557247	386679	35.59	1540	1545	1498	1996	1076	1536	1514.32	0.69	0	65272	1625	1580	1555	1510	1485	1568	1498	151	460	500	1070	1	1	30143031	460	-2.82	1.85	12	1.28	-541.00	823.00	6420	20230908	-76.23	1498	20240705	1.87	4015	-61.99	20240124	1498	1.87	20240705	6420	-76.23	20230908	1498	1.87	20240705	0.06	N	378800	500	150 억		207439	N	N	0	N	00	N
152	20240705	101154	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1500	-36	5	-2.34	441582712	291253	26.81	1540	1545	1498	1996	1076	1536	1516.15	0.69	0	63580	1625	1580	1555	1510	1485	1568	1498	151	460	500	1070	1	1	30143031	452	-2.77	1.82	12	0.97	-541.00	823.00	6420	20230908	-76.64	1498	20240705	0.13	4015	-62.64	20240124	1498	0.13	20240705	6420	-76.64	20230908	1498	0.13	20240705	0.06	N	378800	500	150 억		207439	N	N	0	N	00	N
153	20240705	091156	57	100.00	KOSDAQ		제약	N	N	N	N		N	1543	7	2	0.46	72265757	46956	4.32	1540	1545	1531	1996	1076	1536	1539.01	0.69	0	10255	1625	1580	1555	1510	1485	1568	1498	151	460	500	1070	1	1	30143031	465	-2.85	1.87	12	0.16	-541.00	823.00	6420	20230908	-75.97	1530	20240704	0.85	4015	-61.57	20240124	1530	0.85	20240704	6420	-75.97	20230908	1530	0.85	20240704	0.06	N	378800	500	150 억		207439	N	N	0	N	00	N
154	20240704	161149	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1536	-68	5	-4.24	1673292638	1075834	37.22	1600	1600	1530	2085	1123	1604	1555.36	0.36	0	98374	1834	1719	1647	1532	1460	1683	1496	151	481	500	1120	1	1	30143031	463	-2.84	1.87	12	3.57	-541.00	823.00	6420	20230908	-76.07	1530	20240704	0.39	4015	-61.74	20240124	1530	0.39	20240704	6420	-76.07	20230908	1530	0.39	20240704	0.06	N	378800	500	150 억		109079	N	N	0	N	00	N
155	20240704	151154	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1537	-67	5	-4.18	1647103473	1058785	36.63	1600	1600	1530	2085	1123	1604	1555.65	0.36	0	96025	1834	1719	1647	1532	1460	1683	1496	151	481	500	1120	1	1	30143031	463	-2.84	1.87	12	3.51	-541.00	823.00	6420	20230908	-76.06	1530	20240704	0.46	4015	-61.72	20240124	1530	0.46	20240704	6420	-76.06	20230908	1530	0.46	20240704	0.06	N	378800	500	150 억		109079	N	N	0	N	00	N
156	20240704	141153	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1542	-62	5	-3.87	1466986585	941499	32.57	1600	1600	1533	2085	1123	1604	1558.14	0.36	0	95198	1834	1719	1647	1532	1460	1683	1496	151	481	500	1120	1	1	30143031	465	-2.85	1.87	12	3.12	-541.00	823.00	6420	20230908	-75.98	1533	20240704	0.59	4015	-61.59	20240124	1533	0.59	20240704	6420	-75.98	20230908	1533	0.59	20240704	0.06	N	378800	500	150 억		109079	N	N	0	N	00	N
157	20240704	131153	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1553	-51	5	-3.18	1191739762	763005	26.40	1600	1600	1540	2085	1123	1604	1561.90	0.36	0	73228	1834	1719	1647	1532	1460	1683	1496	151	481	500	1120	1	1	30143031	468	-2.87	1.89	12	2.53	-541.00	823.00	6420	20230908	-75.81	1540	20240704	0.84	4015	-61.32	20240124	1540	0.84	20240704	6420	-75.81	20230908	1540	0.84	20240704	0.06	N	378800	500	150 억		109079	N	N	0	N	00	N
158	20240704	121153	57	100.00	KOSDAQ		제약	N	N	N	N		N	1550	-54	5	-3.37	950193913	606636	20.99	1600	1600	1550	2085	1123	1604	1566.33	0.36	0	67681	1834	1719	1647	1532	1460	1683	1496	151	481	500	1120	1	1	30143031	467	-2.87	1.88	12	2.01	-541.00	823.00	6420	20230908	-75.86	1540	20240523	0.65	4015	-61.39	20240124	1540	0.65	20240523	6420	-75.86	20230908	1540	0.65	20240523	0.06	N	378800	500	150 억		109079	N	N	0	N	00	N
159	20240704	111150	57	100.00	KOSDAQ		제약	N	N	N	N		N	1553	-51	5	-3.18	840650703	536114	18.55	1600	1600	1550	2085	1123	1604	1568.04	0.36	0	61404	1834	1719	1647	1532	1460	1683	1496	151	481	500	1120	1	1	30143031	468	-2.87	1.89	12	1.78	-541.00	823.00	6420	20230908	-75.81	1540	20240523	0.84	4015	-61.32	20240124	1540	0.84	20240523	6420	-75.81	20230908	1540	0.84	20240523	0.06	N	378800	500	150 억		109079	N	N	0	N	00	N
160	20240704	101151	57	100.00	KOSDAQ		제약	N	N	N	N		N	1565	-39	5	-2.43	533159719	338393	11.71	1600	1600	1560	2085	1123	1604	1575.56	0.36	0	26468	1834	1719	1647	1532	1460	1683	1496	151	481	500	1120	1	1	30143031	472	-2.89	1.90	12	1.12	-541.00	823.00	6420	20230908	-75.62	1540	20240523	1.62	4015	-61.02	20240124	1540	1.62	20240523	6420	-75.62	20230908	1540	1.62	20240523	0.06	N	378800	500	150 억		109079	N	N	0	N	00	N
161	20240704	091153	57	100.00	KOSDAQ		제약	N	N	N	N		N	1576	-28	5	-1.75	181322380	114492	3.96	1600	1600	1568	2085	1123	1604	1583.71	0.36	0	8466	1834	1719	1647	1532	1460	1683	1496	151	481	500	1120	1	1	30143031	475	-2.91	1.91	12	0.38	-541.00	823.00	6420	20230908	-75.45	1540	20240523	2.34	4015	-60.75	20240124	1540	2.34	20240523	6420	-75.45	20230908	1540	2.34	20240523	0.06	N	378800	500	150 억		109079	N	N	0	N	00	N
162	20240703	161146	57	100.00	KOSDAQ		제약	N	N	N	N		N	1604	-73	5	-4.35	4803712686	2878762	260.78	1700	1762	1575	2180	1174	1677	1668.83	0.17	0	53080	1853	1765	1714	1626	1575	1739	1600	151	503	500	1170	1	1	30143031	483	-2.96	1.95	12	9.55	-541.00	823.00	6420	20230908	-75.02	1540	20240523	4.16	4015	-60.05	20240124	1540	4.16	20240523	6420	-75.02	20230908	1540	4.16	20240523	0.06	N	378800	500	150 억		52147	N	N	0	N	00	N
163	20240703	151150	57	100.00	KOSDAQ		제약	N	N	N	N		N	1593	-84	5	-5.01	4655267601	2785723	252.35	1700	1762	1575	2180	1174	1677	1671.12	0.17	0	52370	1853	1765	1714	1626	1575	1739	1600	151	503	500	1170	1	1	30143031	480	-2.94	1.94	12	9.24	-541.00	823.00	6420	20230908	-75.19	1540	20240523	3.44	4015	-60.32	20240124	1540	3.44	20240523	6420	-75.19	20230908	1540	3.44	20240523	0.06	N	378800	500	150 억		52147	N	N	0	N	00	N
164	20240703	141150	57	100.00	KOSDAQ		제약	N	N	N	N		N	1613	-64	5	-3.82	4235995667	2523306	228.58	1700	1762	1610	2180	1174	1677	1678.75	0.17	0	55059	1853	1765	1714	1626	1575	1739	1600	151	503	500	1170	1	1	30143031	486	-2.98	1.96	12	8.37	-541.00	823.00	6420	20230908	-74.88	1540	20240523	4.74	4015	-59.83	20240124	1540	4.74	20240523	6420	-74.88	20230908	1540	4.74	20240523	0.06	N	378800	500	150 억		52147	N	N	0	N	00	N
165	20240703	131150	57	100.00	KOSDAQ		제약	N	N	N	N		N	1628	-49	5	-2.92	3995755917	2374674	215.11	1700	1762	1610	2180	1174	1677	1682.66	0.17	0	52595	1853	1765	1714	1626	1575	1739	1600	151	503	500	1170	1	1	30143031	491	-3.01	1.98	12	7.88	-541.00	823.00	6420	20230908	-74.64	1540	20240523	5.71	4015	-59.45	20240124	1540	5.71	20240523	6420	-74.64	20230908	1540	5.71	20240523	0.06	N	378800	500	150 억		52147	N	N	0	N	00	N
166	20240703	121149	57	100.00	KOSDAQ		제약	N	N	N	N		N	1636	-41	5	-2.44	3628459734	2148614	194.64	1700	1762	1617	2180	1174	1677	1688.75	0.17	0	45521	1853	1765	1714	1626	1575	1739	1600	151	503	500	1170	1	1	30143031	493	-3.02	1.99	12	7.13	-541.00	823.00	6420	20230908	-74.52	1540	20240523	6.23	4015	-59.25	20240124	1540	6.23	20240523	6420	-74.52	20230908	1540	6.23	20240523	0.06	N	378800	500	150 억		52147	N	N	0	N	00	N
167	20240703	111151	57	100.00	KOSDAQ		제약	N	N	N	N		N	1645	-32	5	-1.91	3370938472	1991245	180.38	1700	1762	1617	2180	1174	1677	1692.88	0.17	0	47048	1853	1765	1714	1626	1575	1739	1600	151	503	500	1170	1	1	30143031	496	-3.04	2.00	12	6.61	-541.00	823.00	6420	20230908	-74.38	1540	20240523	6.82	4015	-59.03	20240124	1540	6.82	20240523	6420	-74.38	20230908	1540	6.82	20240523	0.06	N	378800	500	150 억		52147	N	N	0	N	00	N
168	20240703	101151	57	100.00	KOSDAQ		제약	N	N	N	N		N	1640	-37	5	-2.21	2944491151	1730864	156.79	1700	1762	1617	2180	1174	1677	1701.17	0.17	0	53536	1853	1765	1714	1626	1575	1739	1600	151	503	500	1170	1	1	30143031	494	-3.03	1.99	12	5.74	-541.00	823.00	6420	20230908	-74.45	1540	20240523	6.49	4015	-59.15	20240124	1540	6.49	20240523	6420	-74.45	20230908	1540	6.49	20240523	0.06	N	378800	500	150 억		52147	N	N	0	N	00	N
169	20240703	091148	57	100.00	KOSDAQ		제약	N	N	N	N		N	1725	48	2	2.86	411338853	241091	21.84	1700	1734	1685	2180	1174	1677	1706.21	0.17	0	11542	1853	1765	1714	1626	1575	1739	1600	151	503	500	1170	1	1	30143031	520	-3.19	2.10	12	0.80	-541.00	823.00	6420	20230908	-73.13	1540	20240523	12.01	4015	-57.04	20240124	1540	12.01	20240523	6420	-73.13	20230908	1540	12.01	20240523	0.06	N	378800	500	150 억		52147	N	N	0	N	00	N
170	20240702	161144	57	100.00	KOSDAQ		제약	N	N	N	N		N	1677	-125	5	-6.94	1872727491	1101897	164.04	1790	1802	1663	2340	1262	1802	1699.65	0.01	0	49940	1856	1828	1789	1761	1722	1843	1776	151	538	500	1260	1	1	30143031	505	-3.10	2.04	12	3.66	-541.00	823.00	6420	20230908	-73.88	1540	20240523	8.90	4015	-58.23	20240124	1540	8.90	20240523	6420	-73.88	20230908	1540	8.90	20240523	0.07	N	378800	500	150 억		3949	N	N	0	N	00	N
171	20240702	151146	57	100.00	KOSDAQ		제약	N	N	N	N		N	1680	-122	5	-6.77	1807163148	1062843	158.22	1790	1802	1663	2340	1262	1802	1700.31	0.01	0	54926	1856	1828	1789	1761	1722	1843	1776	151	538	500	1260	1	1	30143031	506	-3.11	2.04	12	3.53	-541.00	823.00	6420	20230908	-73.83	1540	20240523	9.09	4015	-58.16	20240124	1540	9.09	20240523	6420	-73.83	20230908	1540	9.09	20240523	0.07	N	378800	500	150 억		3949	N	N	0	N	00	N
172	20240702	141147	57	100.00	KOSDAQ		제약	N	N	N	N		N	1676	-126	5	-6.99	1558457126	914345	136.12	1790	1802	1673	2340	1262	1802	1704.45	0.01	0	53974	1856	1828	1789	1761	1722	1843	1776	151	538	500	1260	1	1	30143031	505	-3.10	2.04	12	3.03	-541.00	823.00	6420	20230908	-73.89	1540	20240523	8.83	4015	-58.26	20240124	1540	8.83	20240523	6420	-73.89	20230908	1540	8.83	20240523	0.07	N	378800	500	150 억		3949	N	N	0	N	00	N
173	20240702	131147	57	100.00	KOSDAQ		제약	N	N	N	N		N	1700	-102	5	-5.66	1352720791	792107	117.92	1790	1802	1685	2340	1262	1802	1707.75	0.01	0	54032	1856	1828	1789	1761	1722	1843	1776	151	538	500	1260	1	1	30143031	512	-3.14	2.07	12	2.63	-541.00	823.00	6420	20230908	-73.52	1540	20240523	10.39	4015	-57.66	20240124	1540	10.39	20240523	6420	-73.52	20230908	1540	10.39	20240523	0.07	N	378800	500	150 억		3949	N	N	0	N	00	N
174	20240702	121147	57	100.00	KOSDAQ		제약	N	N	N	N		N	1694	-108	5	-5.99	1131998726	661867	98.53	1790	1802	1685	2340	1262	1802	1710.31	0.01	0	54344	1856	1828	1789	1761	1722	1843	1776	151	538	500	1260	1	1	30143031	511	-3.13	2.06	12	2.20	-541.00	823.00	6420	20230908	-73.61	1540	20240523	10.00	4015	-57.81	20240124	1540	10.00	20240523	6420	-73.61	20230908	1540	10.00	20240523	0.07	N	378800	500	150 억		3949	N	N	0	N	00	N
175	20240702	111146	57	100.00	KOSDAQ		제약	N	N	N	N		N	1693	-109	5	-6.05	963102146	562199	83.69	1790	1802	1685	2340	1262	1802	1713.10	0.01	0	44758	1856	1828	1789	1761	1722	1843	1776	151	538	500	1260	1	1	30143031	510	-3.13	2.06	12	1.87	-541.00	823.00	6420	20230908	-73.63	1540	20240523	9.94	4015	-57.83	20240124	1540	9.94	20240523	6420	-73.63	20230908	1540	9.94	20240523	0.07	N	378800	500	150 억		3949	N	N	0	N	00	N
176	20240702	101145	57	100.00	KOSDAQ		제약	N	N	N	N		N	1697	-105	5	-5.83	654674267	380262	56.61	1790	1802	1687	2340	1262	1802	1721.64	0.01	0	32918	1856	1828	1789	1761	1722	1843	1776	151	538	500	1260	1	1	30143031	512	-3.14	2.06	12	1.26	-541.00	823.00	6420	20230908	-73.57	1540	20240523	10.19	4015	-57.73	20240124	1540	10.19	20240523	6420	-73.57	20230908	1540	10.19	20240523	0.07	N	378800	500	150 억		3949	N	N	0	N	00	N
177	20240702	091147	57	100.00	KOSDAQ		제약	N	N	N	N		N	1763	-39	5	-2.16	46166756	26164	3.90	1790	1790	1754	2340	1262	1802	1764.51	0.01	0	7400	1856	1828	1789	1761	1722	1843	1776	151	538	500	1260	1	1	30143031	531	-3.26	2.14	12	0.09	-541.00	823.00	6420	20230908	-72.54	1540	20240523	14.48	4015	-56.09	20240124	1540	14.48	20240523	6420	-72.54	20230908	1540	14.48	20240523	0.07	N	378800	500	150 억		3949	N	N	0	N	00	N
178	20240701	161141	57	100.00	KOSDAQ		제약	N	N	N	N		N	1802	5	2	0.28	1190206234	664564	99.15	1800	1817	1750	2335	1258	1797	1790.87	0.17	0	-48916	1841	1819	1778	1756	1715	1830	1767	151	538	500	1250	1	1	30143031	543	-3.33	2.19	12	2.20	-541.00	823.00	6420	20230908	-71.93	1540	20240523	17.01	4015	-55.12	20240124	1540	17.01	20240523	6420	-71.93	20230908	1540	17.01	20240523	0.07	N	378800	500	150 억		52498	N	N	0	N	00	N
179	20240701	151144	57	100.00	KOSDAQ		제약	N	N	N	N		N	1786	-11	5	-0.61	1094248202	611158	91.18	1800	1817	1750	2335	1258	1797	1790.45	0.17	0	-38019	1841	1819	1778	1756	1715	1830	1767	151	538	500	1250	1	1	30143031	538	-3.30	2.17	12	2.03	-541.00	823.00	6420	20230908	-72.18	1540	20240523	15.97	4015	-55.52	20240124	1540	15.97	20240523	6420	-72.18	20230908	1540	15.97	20240523	0.07	N	378800	500	150 억		52498	N	N	0	N	00	N
180	20240701	141142	57	100.00	KOSDAQ		제약	N	N	N	N		N	1765	-32	5	-1.78	971439273	542141	80.88	1800	1817	1750	2335	1258	1797	1791.86	0.17	0	-31184	1841	1819	1778	1756	1715	1830	1767	151	538	500	1250	1	1	30143031	532	-3.26	2.14	12	1.80	-541.00	823.00	6420	20230908	-72.51	1540	20240523	14.61	4015	-56.04	20240124	1540	14.61	20240523	6420	-72.51	20230908	1540	14.61	20240523	0.07	N	378800	500	150 억		52498	N	N	0	N	00	N
181	20240701	131143	57	100.00	KOSDAQ		제약	N	N	N	N		N	1788	-9	5	-0.50	848540918	472666	70.52	1800	1817	1750	2335	1258	1797	1795.22	0.17	0	-36660	1841	1819	1778	1756	1715	1830	1767	151	538	500	1250	1	1	30143031	539	-3.30	2.17	12	1.57	-541.00	823.00	6420	20230908	-72.15	1540	20240523	16.10	4015	-55.47	20240124	1540	16.10	20240523	6420	-72.15	20230908	1540	16.10	20240523	0.07	N	378800	500	150 억		52498	N	N	0	N	00	N
182	20240701	121143	57	100.00	KOSDAQ		제약	N	N	N	N		N	1799	2	2	0.11	812487433	452545	67.51	1800	1817	1750	2335	1258	1797	1795.37	0.17	0	-32381	1841	1819	1778	1756	1715	1830	1767	151	538	500	1250	1	1	30143031	542	-3.33	2.19	12	1.50	-541.00	823.00	6420	20230908	-71.98	1540	20240523	16.82	4015	-55.19	20240124	1540	16.82	20240523	6420	-71.98	20230908	1540	16.82	20240523	0.07	N	378800	500	150 억		52498	N	N	0	N	00	N
183	20240701	111139	57	100.00	KOSDAQ		제약	N	N	N	N		N	1798	1	2	0.06	771755004	429779	64.12	1800	1817	1750	2335	1258	1797	1795.70	0.17	0	-32339	1841	1819	1778	1756	1715	1830	1767	151	538	500	1250	1	1	30143031	542	-3.32	2.18	12	1.43	-541.00	823.00	6420	20230908	-71.99	1540	20240523	16.75	4015	-55.22	20240124	1540	16.75	20240523	6420	-71.99	20230908	1540	16.75	20240523	0.07	N	378800	500	150 억		52498	N	N	0	N	00	N
184	20240701	101138	57	100.00	KOSDAQ		제약	N	N	N	N		N	1787	-10	5	-0.56	658193538	366089	54.62	1800	1817	1750	2335	1258	1797	1797.91	0.17	0	-18872	1841	1819	1778	1756	1715	1830	1767	151	538	500	1250	1	1	30143031	539	-3.30	2.17	12	1.21	-541.00	823.00	6420	20230908	-72.17	1540	20240523	16.04	4015	-55.49	20240124	1540	16.04	20240523	6420	-72.17	20230908	1540	16.04	20240523	0.07	N	378800	500	150 억		52498	N	N	0	N	00	N
185	20240701	091136	57	100.00	KOSDAQ		제약	N	N	N	N		N	1776	-21	5	-1.17	176048026	98495	14.69	1800	1801	1750	2335	1258	1797	1787.38	0.17	0	-21494	1841	1819	1778	1756	1715	1830	1767	151	538	500	1250	1	1	30143031	535	-3.28	2.16	12	0.33	-541.00	823.00	6420	20230908	-72.34	1540	20240523	15.32	4015	-55.77	20240124	1540	15.32	20240523	6420	-72.34	20230908	1540	15.32	20240523	0.07	N	378800	500	150 억		52498	N	N	0	N	00	N