KissMeData/222110/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	161014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	-65	5	-1.48	100278075	23200	180.24	4360	4420	4260	5710	3080	4395	4322.33	7.87	0	-124	4481	4437	4376	4332	4271	4460	4355	57	1315	500	2900	5	1	11414683	494	-10.31	3.68	12	0.20	-420.00	1177.00	6920	20231228	-37.43	3930	20230726	10.18	6920	-37.43	20240119	4110	5.35	20240729	6920	-37.43	20231228	4110	5.35	20240729	0.00	N	222110	500	57 억		897863	N	N	0	N	00	N
3	20240731	151029	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	-110	5	-2.50	92450325	21370	166.02	4360	4420	4265	5710	3080	4395	4326.17	7.87	0	-375	4481	4437	4376	4332	4271	4460	4355	57	1315	500	2900	5	1	11414683	489	-10.20	3.64	12	0.19	-420.00	1177.00	6920	20231228	-38.08	3930	20230726	9.03	6920	-38.08	20240119	4110	4.26	20240729	6920	-38.08	20231228	4110	4.26	20240729	0.00	N	222110	500	57 억		897863	N	N	0	N	00	N
4	20240731	141028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	-95	5	-2.16	89519315	20689	160.73	4360	4420	4265	5710	3080	4395	4326.90	7.87	0	-363	4481	4437	4376	4332	4271	4460	4355	57	1315	500	2900	5	1	11414683	491	-10.24	3.65	12	0.18	-420.00	1177.00	6920	20231228	-37.86	3930	20230726	9.41	6920	-37.86	20240119	4110	4.62	20240729	6920	-37.86	20231228	4110	4.62	20240729	0.00	N	222110	500	57 억		897863	N	N	0	N	00	N
5	20240731	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	-55	5	-1.25	70232770	16212	125.95	4360	4420	4265	5710	3080	4395	4332.15	7.87	0	-236	4481	4437	4376	4332	4271	4460	4355	57	1315	500	2900	5	1	11414683	495	-10.33	3.69	12	0.14	-420.00	1177.00	6920	20231228	-37.28	3930	20230726	10.43	6920	-37.28	20240119	4110	5.60	20240729	6920	-37.28	20231228	4110	5.60	20240729	0.00	N	222110	500	57 억		897863	N	N	0	N	00	N
6	20240731	121024	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	-45	5	-1.02	46699990	10743	83.46	4360	4420	4310	5710	3080	4395	4347.02	7.87	0	-50	4481	4437	4376	4332	4271	4460	4355	57	1315	500	2900	5	1	11414683	497	-10.36	3.70	12	0.09	-420.00	1177.00	6920	20231228	-37.14	3930	20230726	10.69	6920	-37.14	20240119	4110	5.84	20240729	6920	-37.14	20231228	4110	5.84	20240729	0.00	N	222110	500	57 억		897863	N	N	0	N	00	N
7	20240731	111027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	-45	5	-1.02	35403330	8134	63.19	4360	4420	4310	5710	3080	4395	4352.51	7.87	0	-43	4481	4437	4376	4332	4271	4460	4355	57	1315	500	2900	5	1	11414683	497	-10.36	3.70	12	0.07	-420.00	1177.00	6920	20231228	-37.14	3930	20230726	10.69	6920	-37.14	20240119	4110	5.84	20240729	6920	-37.14	20231228	4110	5.84	20240729	0.00	N	222110	500	57 억		897863	N	N	0	N	00	N
8	20240731	101022	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	-60	5	-1.37	29556065	6781	52.68	4360	4420	4335	5710	3080	4395	4358.66	7.87	0	-36	4481	4437	4376	4332	4271	4460	4355	57	1315	500	2900	5	1	11414683	495	-10.32	3.68	12	0.06	-420.00	1177.00	6920	20231228	-37.36	3930	20230726	10.31	6920	-37.36	20240119	4110	5.47	20240729	6920	-37.36	20231228	4110	5.47	20240729	0.00	N	222110	500	57 억		897863	N	N	0	N	00	N
9	20240731	091023	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	-15	5	-0.34	3951490	908	7.05	4360	4380	4335	5710	3080	4395	4351.86	7.87	0	-45	4481	4437	4376	4332	4271	4460	4355	57	1315	500	2900	5	1	11414683	500	-10.43	3.72	12	0.01	-420.00	1177.00	6920	20231228	-36.71	3930	20230726	11.45	6920	-36.71	20240119	4110	6.57	20240729	6920	-36.71	20231228	4110	6.57	20240729	0.00	N	222110	500	57 억		897863	N	N	0	N	00	N
10	20240730	160957	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	75	2	1.74	55800585	12872	38.83	4380	4420	4315	5610	3025	4320	4335.04	7.86	0	274	4666	4492	4301	4127	3936	4580	4215	57	1290	500	2850	5	1	11414683	502	-10.46	3.73	12	0.11	-420.00	1177.00	6920	20231228	-36.49	3930	20230726	11.83	6920	-36.49	20240119	4110	6.93	20240729	6920	-36.49	20231228	4110	6.93	20240729	0.00	N	222110	500	57 억		897589	N	N	0	N	00	N
11	20240730	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	35	2	0.81	51568240	11898	35.89	4380	4420	4315	5610	3025	4320	4334.19	7.86	0	278	4666	4492	4301	4127	3936	4580	4215	57	1290	500	2850	5	1	11414683	497	-10.37	3.70	12	0.10	-420.00	1177.00	6920	20231228	-37.07	3930	20230726	10.81	6920	-37.07	20240119	4110	5.96	20240729	6920	-37.07	20231228	4110	5.96	20240729	0.00	N	222110	500	57 억		897589	N	N	0	N	00	N
12	20240730	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	20	2	0.46	39068095	9005	27.17	4380	4420	4315	5610	3025	4320	4338.49	7.86	0	494	4666	4492	4301	4127	3936	4580	4215	57	1290	500	2850	5	1	11414683	495	-10.33	3.69	12	0.08	-420.00	1177.00	6920	20231228	-37.28	3930	20230726	10.43	6920	-37.28	20240119	4110	5.60	20240729	6920	-37.28	20231228	4110	5.60	20240729	0.00	N	222110	500	57 억		897589	N	N	0	N	00	N
13	20240730	131009	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	20	2	0.46	38847040	8954	27.01	4380	4420	4315	5610	3025	4320	4338.51	7.86	0	495	4666	4492	4301	4127	3936	4580	4215	57	1290	500	2850	5	1	11414683	495	-10.33	3.69	12	0.08	-420.00	1177.00	6920	20231228	-37.28	3930	20230726	10.43	6920	-37.28	20240119	4110	5.60	20240729	6920	-37.28	20231228	4110	5.60	20240729	0.00	N	222110	500	57 억		897589	N	N	0	N	00	N
14	20240730	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	0	3	0.00	37894920	8734	26.35	4380	4420	4315	5610	3025	4320	4338.78	7.86	0	499	4666	4492	4301	4127	3936	4580	4215	57	1290	500	2850	5	1	11414683	493	-10.29	3.67	12	0.08	-420.00	1177.00	6920	20231228	-37.57	3930	20230726	9.92	6920	-37.57	20240119	4110	5.11	20240729	6920	-37.57	20231228	4110	5.11	20240729	0.00	N	222110	500	57 억		897589	N	N	0	N	00	N
15	20240730	111008	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	5	2	0.12	37843080	8722	26.31	4380	4420	4315	5610	3025	4320	4338.81	7.86	0	499	4666	4492	4301	4127	3936	4580	4215	57	1290	500	2850	5	1	11414683	494	-10.30	3.67	12	0.08	-420.00	1177.00	6920	20231228	-37.50	3930	20230726	10.05	6920	-37.50	20240119	4110	5.23	20240729	6920	-37.50	20231228	4110	5.23	20240729	0.00	N	222110	500	57 억		897589	N	N	0	N	00	N
16	20240730	101016	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	5	2	0.12	29120165	6705	20.23	4380	4420	4320	5610	3025	4320	4343.05	7.86	0	237	4666	4492	4301	4127	3936	4580	4215	57	1290	500	2850	5	1	11414683	494	-10.30	3.67	12	0.06	-420.00	1177.00	6920	20231228	-37.50	3930	20230726	10.05	6920	-37.50	20240119	4110	5.23	20240729	6920	-37.50	20231228	4110	5.23	20240729	0.00	N	222110	500	57 억		897589	N	N	0	N	00	N
17	20240730	091020	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	60	2	1.39	328500	75	0.23	4380	4380	4380	5610	3025	4320	4380.00	7.86	0	-11	4666	4492	4301	4127	3936	4580	4215	57	1290	500	2850	5	1	11414683	500	-10.43	3.72	12	0.00	-420.00	1177.00	6920	20231228	-36.71	3930	20230726	11.45	6920	-36.71	20240119	4110	6.57	20240729	6920	-36.71	20231228	4110	6.57	20240729	0.00	N	222110	500	57 억		897589	N	N	0	N	00	N
18	20240729	160956	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4320	140	2	3.35	142049715	33149	415.04	4180	4475	4110	5430	2930	4180	4285.19	7.85	0	1322	4280	4230	4185	4135	4090	4207	4112	57	1250	500	2750	5	1	11414683	493	-10.29	3.67	12	0.29	-420.00	1177.00	6920	20231228	-37.57	3930	20230726	9.92	6920	-37.57	20240119	4110	5.11	20240729	6920	-37.57	20231228	4110	5.11	20240729	0.00	N	222110	500	57 억		896267	N	N	0	N	00	N
19	20240729	151012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4360	180	2	4.31	136734945	31930	399.77	4180	4475	4110	5430	2930	4180	4282.33	7.85	0	1175	4280	4230	4185	4135	4090	4207	4112	57	1250	500	2750	5	1	11414683	498	-10.38	3.70	12	0.28	-420.00	1177.00	6920	20231228	-36.99	3930	20230726	10.94	6920	-36.99	20240119	4110	6.08	20240729	6920	-36.99	20231228	4110	6.08	20240729	0.00	N	222110	500	57 억		896267	N	N	0	N	00	N
20	20240729	141017	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4430	250	2	5.98	116705905	27314	341.98	4180	4475	4110	5430	2930	4180	4272.75	7.85	0	731	4280	4230	4185	4135	4090	4207	4112	57	1250	500	2750	5	1	11414683	506	-10.55	3.76	12	0.24	-420.00	1177.00	6920	20231228	-35.98	3930	20230726	12.72	6920	-35.98	20240119	4110	7.79	20240729	6920	-35.98	20231228	4110	7.79	20240729	0.00	N	222110	500	57 억		896267	N	N	0	N	00	N
21	20240729	131015	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4270	90	2	2.15	68743450	16326	204.41	4180	4340	4110	5430	2930	4180	4210.67	7.85	0	398	4280	4230	4185	4135	4090	4207	4112	57	1250	500	2750	5	1	11414683	487	-10.17	3.63	12	0.14	-420.00	1177.00	6920	20231228	-38.29	3930	20230726	8.65	6920	-38.29	20240119	4110	3.89	20240729	6920	-38.29	20231228	4110	3.89	20240729	0.00	N	222110	500	57 억		896267	N	N	0	N	00	N
22	20240729	121013	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4220	40	2	0.96	38354830	9210	115.31	4180	4225	4110	5430	2930	4180	4164.48	7.85	0	421	4280	4230	4185	4135	4090	4207	4112	57	1250	500	2750	5	1	11414683	482	-10.05	3.59	12	0.08	-420.00	1177.00	6920	20231228	-39.02	3930	20230726	7.38	6920	-39.02	20240119	4110	2.68	20240729	6920	-39.02	20231228	4110	2.68	20240729	0.00	N	222110	500	57 억		896267	N	N	0	N	00	N
23	20240729	111004	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4215	35	2	0.84	33946170	8157	102.13	4180	4215	4110	5430	2930	4180	4161.60	7.85	0	388	4280	4230	4185	4135	4090	4207	4112	57	1250	500	2750	5	1	11414683	481	-10.04	3.58	12	0.07	-420.00	1177.00	6920	20231228	-39.09	3930	20230726	7.25	6920	-39.09	20240119	4110	2.55	20240729	6920	-39.09	20231228	4110	2.55	20240729	0.00	N	222110	500	57 억		896267	N	N	0	N	00	N
24	20240729	101001	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4160	-20	5	-0.48	26113785	6284	78.68	4180	4185	4110	5430	2930	4180	4155.60	7.85	0	82	4280	4230	4185	4135	4090	4207	4112	57	1250	500	2750	5	1	11414683	475	-9.90	3.53	12	0.06	-420.00	1177.00	6920	20231228	-39.88	3930	20230726	5.85	6920	-39.88	20240119	4110	1.22	20240729	6920	-39.88	20231228	4110	1.22	20240729	0.00	N	222110	500	57 억		896267	N	N	0	N	00	N
25	20240729	091000	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	5	2	0.12	11018485	2636	33.00	4180	4185	4180	5430	2930	4180	4180.00	7.85	0	-20	4280	4230	4185	4135	4090	4207	4112	57	1250	500	2750	5	1	11414683	478	-9.96	3.56	12	0.02	-420.00	1177.00	6920	20231228	-39.52	3930	20230726	6.49	6920	-39.52	20240119	4140	1.09	20240726	6920	-39.52	20231228	4140	1.09	20240726	0.00	N	222110	500	57 억		896267	N	N	0	N	00	N
26	20240726	160946	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-55	5	-1.30	33336895	7987	113.23	4235	4235	4140	5500	2965	4235	4173.89	7.85	0	-20	4391	4312	4266	4187	4141	4290	4165	57	1265	500	2790	5	1	11414683	477	-9.95	3.55	12	0.07	-420.00	1177.00	6920	20231228	-39.60	3930	20230726	6.36	6920	-39.60	20240119	4140	0.97	20240726	6920	-39.60	20231228	3930	6.36	20230726	0.00	N	222110	500	57 억		896287	N	N	0	N	00	N
27	20240726	150956	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	-75	5	-1.77	27092070	6482	91.89	4235	4235	4150	5500	2965	4235	4179.59	7.85	0	20	4391	4312	4266	4187	4141	4290	4165	57	1265	500	2790	5	1	11414683	475	-9.90	3.53	12	0.06	-420.00	1177.00	6920	20231228	-39.88	3930	20230726	5.85	6920	-39.88	20240119	4150	0.24	20240726	6920	-39.88	20231228	3930	5.85	20230726	0.00	N	222110	500	57 억		896287	N	N	0	N	00	N
28	20240726	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	-45	5	-1.06	20426790	4879	69.17	4235	4235	4150	5500	2965	4235	4186.68	7.85	0	-3	4391	4312	4266	4187	4141	4290	4165	57	1265	500	2790	5	1	11414683	478	-9.98	3.56	12	0.04	-420.00	1177.00	6920	20231228	-39.45	3930	20230726	6.62	6920	-39.45	20240119	4150	0.96	20240726	6920	-39.45	20231228	3930	6.62	20230726	0.00	N	222110	500	57 억		896287	N	N	0	N	00	N
29	20240726	130957	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	-40	5	-0.94	20351340	4861	68.91	4235	4235	4150	5500	2965	4235	4186.66	7.85	0	-3	4391	4312	4266	4187	4141	4290	4165	57	1265	500	2790	5	1	11414683	479	-9.99	3.56	12	0.04	-420.00	1177.00	6920	20231228	-39.38	3930	20230726	6.74	6920	-39.38	20240119	4150	1.08	20240726	6920	-39.38	20231228	3930	6.74	20230726	0.00	N	222110	500	57 억		896287	N	N	0	N	00	N
30	20240726	121001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	-40	5	-0.94	20347145	4860	68.90	4235	4235	4150	5500	2965	4235	4186.66	7.85	0	-3	4391	4312	4266	4187	4141	4290	4165	57	1265	500	2790	5	1	11414683	479	-9.99	3.56	12	0.04	-420.00	1177.00	6920	20231228	-39.38	3930	20230726	6.74	6920	-39.38	20240119	4150	1.08	20240726	6920	-39.38	20231228	3930	6.74	20230726	0.00	N	222110	500	57 억		896287	N	N	0	N	00	N
31	20240726	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	-45	5	-1.06	17716390	4232	59.99	4235	4235	4150	5500	2965	4235	4186.29	7.85	0	0	4391	4312	4266	4187	4141	4290	4165	57	1265	500	2790	5	1	11414683	478	-9.98	3.56	12	0.04	-420.00	1177.00	6920	20231228	-39.45	3930	20230726	6.62	6920	-39.45	20240119	4150	0.96	20240726	6920	-39.45	20231228	3930	6.62	20230726	0.00	N	222110	500	57 억		896287	N	N	0	N	00	N
32	20240726	100955	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-50	5	-1.18	4266935	1011	14.33	4235	4235	4185	5500	2965	4235	4220.51	7.85	0	-2	4391	4312	4266	4187	4141	4290	4165	57	1265	500	2790	5	1	11414683	478	-9.96	3.56	12	0.01	-420.00	1177.00	6920	20231228	-39.52	3930	20230726	6.49	6920	-39.52	20240119	4185	0.00	20240726	6920	-39.52	20231228	3930	6.49	20230726	0.00	N	222110	500	57 억		896287	N	N	0	N	00	N
33	20240726	090953	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	0	3	0.00	2020095	477	6.76	4235	4235	4235	5500	2965	4235	4235.00	7.85	0	0	4391	4312	4266	4187	4141	4290	4165	57	1265	500	2790	5	1	11414683	483	-10.08	3.60	12	0.00	-420.00	1177.00	6920	20231228	-38.80	3930	20230726	7.76	6920	-38.80	20240119	4220	0.36	20240725	6920	-38.80	20231228	3930	7.76	20230726	0.00	N	222110	500	57 억		896287	N	N	0	N	00	N
34	20240725	160952	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	0	3	0.00	29941920	7054	11.06	4275	4345	4220	5500	2965	4235	4244.67	7.86	0	-1236	4845	4540	4385	4080	3925	4462	4002	57	1265	500	2790	5	1	11414683	483	-10.08	3.60	12	0.06	-420.00	1177.00	6920	20231228	-38.80	3930	20230726	7.76	6920	-38.80	20240119	4220	0.36	20240725	6920	-38.80	20231228	3930	7.76	20230726	0.00	N	222110	500	57 억		897519	N	N	0	N	00	N
35	20240725	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	0	3	0.00	29117085	6859	10.75	4275	4345	4220	5500	2965	4235	4245.09	7.86	0	-1225	4845	4540	4385	4080	3925	4462	4002	57	1265	500	2790	5	1	11414683	483	-10.08	3.60	12	0.06	-420.00	1177.00	6920	20231228	-38.80	3930	20230726	7.76	6920	-38.80	20240119	4220	0.36	20240725	6920	-38.80	20231228	3930	7.76	20230726	0.00	N	222110	500	57 억		897519	N	N	0	N	00	N
36	20240725	140959	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	20	2	0.47	25559320	6019	9.44	4275	4345	4220	5500	2965	4235	4246.44	7.86	0	-1123	4845	4540	4385	4080	3925	4462	4002	57	1265	500	2790	5	1	11414683	486	-10.13	3.62	12	0.05	-420.00	1177.00	6920	20231228	-38.51	3930	20230726	8.27	6920	-38.51	20240119	4220	0.83	20240725	6920	-38.51	20231228	3930	8.27	20230726	0.00	N	222110	500	57 억		897519	N	N	0	N	00	N
37	20240725	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	15	2	0.35	24505315	5771	9.05	4275	4345	4220	5500	2965	4235	4246.29	7.86	0	-1123	4845	4540	4385	4080	3925	4462	4002	57	1265	500	2790	5	1	11414683	485	-10.12	3.61	12	0.05	-420.00	1177.00	6920	20231228	-38.58	3930	20230726	8.14	6920	-38.58	20240119	4220	0.71	20240725	6920	-38.58	20231228	3930	8.14	20230726	0.00	N	222110	500	57 억		897519	N	N	0	N	00	N
38	20240725	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	10	2	0.24	18386515	4328	6.79	4275	4345	4220	5500	2965	4235	4248.27	7.86	0	-1123	4845	4540	4385	4080	3925	4462	4002	57	1265	500	2790	5	1	11414683	485	-10.11	3.61	12	0.04	-420.00	1177.00	6920	20231228	-38.66	3930	20230726	8.02	6920	-38.66	20240119	4220	0.59	20240725	6920	-38.66	20231228	3930	8.02	20230726	0.00	N	222110	500	57 억		897519	N	N	0	N	00	N
39	20240725	110957	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	0	3	0.00	15229165	3583	5.62	4275	4345	4220	5500	2965	4235	4250.39	7.86	0	-1122	4845	4540	4385	4080	3925	4462	4002	57	1265	500	2790	5	1	11414683	483	-10.08	3.60	12	0.03	-420.00	1177.00	6920	20231228	-38.80	3930	20230726	7.76	6920	-38.80	20240119	4220	0.36	20240725	6920	-38.80	20231228	3930	7.76	20230726	0.00	N	222110	500	57 억		897519	N	N	0	N	00	N
40	20240725	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	0	3	0.00	12446430	2926	4.59	4275	4345	4220	5500	2965	4235	4253.74	7.86	0	-1076	4845	4540	4385	4080	3925	4462	4002	57	1265	500	2790	5	1	11414683	483	-10.08	3.60	12	0.03	-420.00	1177.00	6920	20231228	-38.80	3930	20230726	7.76	6920	-38.80	20240119	4220	0.36	20240725	6920	-38.80	20231228	3930	7.76	20230726	0.00	N	222110	500	57 억		897519	N	N	0	N	00	N
41	20240725	090946	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	20	2	0.47	9905845	2327	3.65	4275	4345	4225	5500	2965	4235	4256.92	7.86	0	-1076	4845	4540	4385	4080	3925	4462	4002	57	1265	500	2790	5	1	11414683	486	-10.13	3.62	12	0.02	-420.00	1177.00	6920	20231228	-38.51	3930	20230726	8.27	6920	-38.51	20240119	4225	0.71	20240725	6920	-38.51	20231228	3930	8.27	20230726	0.00	N	222110	500	57 억		897519	N	N	0	N	00	N
42	20240724	160946	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	-385	5	-8.33	279257800	63776	422.53	4620	4690	4230	6000	3235	4620	4380.20	7.85	0	1020	5086	4852	4676	4442	4266	4765	4355	57	1380	500	3040	5	1	11414683	483	-10.08	3.60	12	0.56	-420.00	1177.00	6920	20231228	-38.80	3930	20230726	7.76	6920	-38.80	20240119	4230	0.12	20240724	6920	-38.80	20231228	3930	7.76	20230726	0.00	N	222110	500	57 억		896484	N	N	0	N	00	N
43	20240724	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	-185	5	-4.00	144387635	32342	214.27	4620	4690	4395	6000	3235	4620	4464.40	7.85	0	1125	5086	4852	4676	4442	4266	4765	4355	57	1380	500	3040	5	1	11414683	506	-10.56	3.77	12	0.28	-420.00	1177.00	6920	20231228	-35.91	3930	20230726	12.85	6920	-35.91	20240119	4395	0.91	20240724	6920	-35.91	20231228	3930	12.85	20230726	0.00	N	222110	500	57 억		896484	N	N	0	N	00	N
44	20240724	140955	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	-130	5	-2.81	61510120	13603	90.12	4620	4690	4480	6000	3235	4620	4521.81	7.85	0	176	5086	4852	4676	4442	4266	4765	4355	57	1380	500	3040	5	1	11414683	513	-10.69	3.81	12	0.12	-420.00	1177.00	6920	20231228	-35.12	3930	20230726	14.25	6920	-35.12	20240119	4480	0.22	20240724	6920	-35.12	20231228	3930	14.25	20230726	0.00	N	222110	500	57 억		896484	N	N	0	N	00	N
45	20240724	131001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	-100	5	-2.16	44495635	9815	65.03	4620	4690	4490	6000	3235	4620	4533.43	7.85	0	178	5086	4852	4676	4442	4266	4765	4355	57	1380	500	3040	5	1	11414683	516	-10.76	3.84	12	0.09	-420.00	1177.00	6920	20231228	-34.68	3930	20230726	15.01	6920	-34.68	20240119	4490	0.67	20240724	6920	-34.68	20231228	3930	15.01	20230726	0.00	N	222110	500	57 억		896484	N	N	0	N	00	N
46	20240724	120958	57	100.00	KOSDAQ		제약	N	N	N	N		N	4560	-60	5	-1.30	14642205	3185	21.10	4620	4690	4560	6000	3235	4620	4597.24	7.85	0	-300	5086	4852	4676	4442	4266	4765	4355	57	1380	500	3040	5	1	11414683	521	-10.86	3.87	12	0.03	-420.00	1177.00	6920	20231228	-34.10	3930	20230726	16.03	6920	-34.10	20240119	4500	1.33	20240723	6920	-34.10	20231228	3930	16.03	20230726	0.00	N	222110	500	57 억		896484	N	N	0	N	00	N
47	20240724	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	4585	-35	5	-0.76	11630580	2525	16.73	4620	4690	4575	6000	3235	4620	4606.17	7.85	0	-300	5086	4852	4676	4442	4266	4765	4355	57	1380	500	3040	5	1	11414683	523	-10.92	3.90	12	0.02	-420.00	1177.00	6920	20231228	-33.74	3930	20230726	16.67	6920	-33.74	20240119	4500	1.89	20240723	6920	-33.74	20231228	3930	16.67	20230726	0.00	N	222110	500	57 억		896484	N	N	0	N	00	N
48	20240724	101022	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	-25	5	-0.54	10107700	2193	14.53	4620	4690	4575	6000	3235	4620	4609.07	7.85	0	-300	5086	4852	4676	4442	4266	4765	4355	57	1380	500	3040	5	1	11414683	525	-10.94	3.90	12	0.02	-420.00	1177.00	6920	20231228	-33.60	3930	20230726	16.92	6920	-33.60	20240119	4500	2.11	20240723	6920	-33.60	20231228	3930	16.92	20230726	0.00	N	222110	500	57 억		896484	N	N	0	N	00	N
49	20240724	090947	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	-10	5	-0.22	1793185	385	2.55	4620	4690	4610	6000	3235	4620	4657.62	7.85	0	-302	5086	4852	4676	4442	4266	4765	4355	57	1380	500	3040	5	1	11414683	526	-10.98	3.92	12	0.00	-420.00	1177.00	6920	20231228	-33.38	3930	20230726	17.30	6920	-33.38	20240119	4500	2.44	20240723	6920	-33.38	20231228	3930	17.30	20230726	0.00	N	222110	500	57 억		896484	N	N	0	N	00	N
50	20240723	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	-240	5	-4.94	70913095	15094	404.34	4810	4910	4500	6310	3405	4860	4698.10	7.86	0	-267	5000	4930	4840	4770	4680	4885	4725	57	1450	500	3200	5	1	11414683	527	-11.00	3.93	12	0.13	-420.00	1177.00	6920	20231228	-33.24	3930	20230726	17.56	6920	-33.24	20240119	4500	2.67	20240723	6920	-33.24	20231228	3930	17.56	20230726	0.00	N	222110	500	57 억		896930	N	N	0	N	00	N
51	20240723	151003	57	100.00	KOSDAQ		제약	N	N	N	N		N	4690	-170	5	-3.50	65881915	14005	375.17	4810	4910	4500	6310	3405	4860	4704.17	7.86	0	341	5000	4930	4840	4770	4680	4885	4725	57	1450	500	3200	5	1	11414683	535	-11.17	3.98	12	0.12	-420.00	1177.00	6920	20231228	-32.23	3930	20230726	19.34	6920	-32.23	20240119	4500	4.22	20240723	6920	-32.23	20231228	3930	19.34	20230726	0.00	N	222110	500	57 억		896930	N	N	0	N	00	N
52	20240723	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	-160	5	-3.29	64229910	13651	365.68	4810	4910	4500	6310	3405	4860	4705.14	7.86	0	321	5000	4930	4840	4770	4680	4885	4725	57	1450	500	3200	5	1	11414683	536	-11.19	3.99	12	0.12	-420.00	1177.00	6920	20231228	-32.08	3930	20230726	19.59	6920	-32.08	20240119	4500	4.44	20240723	6920	-32.08	20231228	3930	19.59	20230726	0.00	N	222110	500	57 억		896930	N	N	0	N	00	N
53	20240723	130940	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	-195	5	-4.01	53080830	11265	301.77	4810	4910	4500	6310	3405	4860	4712.01	7.86	0	340	5000	4930	4840	4770	4680	4885	4725	57	1450	500	3200	5	1	11414683	532	-11.11	3.96	12	0.10	-420.00	1177.00	6920	20231228	-32.59	3930	20230726	18.70	6920	-32.59	20240119	4500	3.67	20240723	6920	-32.59	20231228	3930	18.70	20230726	0.00	N	222110	500	57 억		896930	N	N	0	N	00	N
54	20240723	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	4690	-170	5	-3.50	51027530	10825	289.98	4810	4910	4500	6310	3405	4860	4713.86	7.86	0	342	5000	4930	4840	4770	4680	4885	4725	57	1450	500	3200	5	1	11414683	535	-11.17	3.98	12	0.09	-420.00	1177.00	6920	20231228	-32.23	3930	20230726	19.34	6920	-32.23	20240119	4500	4.22	20240723	6920	-32.23	20231228	3930	19.34	20230726	0.00	N	222110	500	57 억		896930	N	N	0	N	00	N
55	20240723	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	-200	5	-4.12	45262775	9592	256.95	4810	4910	4500	6310	3405	4860	4718.80	7.86	0	366	5000	4930	4840	4770	4680	4885	4725	57	1450	500	3200	5	1	11414683	532	-11.10	3.96	12	0.08	-420.00	1177.00	6920	20231228	-32.66	3930	20230726	18.58	6920	-32.66	20240119	4500	3.56	20240723	6920	-32.66	20231228	3930	18.58	20230726	0.00	N	222110	500	57 억		896930	N	N	0	N	00	N
56	20240723	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-60	5	-1.23	18183105	3784	101.37	4810	4910	4750	6310	3405	4860	4805.26	7.86	0	366	5000	4930	4840	4770	4680	4885	4725	57	1450	500	3200	5	1	11414683	548	-11.43	4.08	12	0.03	-420.00	1177.00	6920	20231228	-30.64	3930	20230726	22.14	6920	-30.64	20240119	4680	2.56	20240703	6920	-30.64	20231228	3930	22.14	20230726	0.00	N	222110	500	57 억		896930	N	N	0	N	00	N
57	20240723	090953	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	20	2	0.41	1241715	257	6.88	4810	4880	4810	6310	3405	4860	4831.58	7.86	0	-1	5000	4930	4840	4770	4680	4885	4725	57	1450	500	3200	5	1	11414683	557	-11.62	4.15	12	0.00	-420.00	1177.00	6920	20231228	-29.48	3930	20230726	24.17	6920	-29.48	20240119	4680	4.27	20240703	6920	-29.48	20231228	3930	24.17	20230726	0.00	N	222110	500	57 억		896930	N	N	0	N	00	N
58	20240722	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	-5	5	-0.10	18095070	3733	72.18	4875	4910	4750	6320	3410	4865	4847.33	7.86	0	-41	5075	4970	4880	4775	4685	4925	4730	57	1455	500	3210	5	1	11414683	555	-11.57	4.13	12	0.03	-420.00	1177.00	6920	20231228	-29.77	3930	20230726	23.66	6920	-29.77	20240119	4680	3.85	20240703	6920	-29.77	20231228	3930	23.66	20230726	0.00	N	222110	500	57 억		896960	N	N	0	N	00	N
59	20240722	150944	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	-5	5	-0.10	17774790	3667	70.90	4875	4910	4750	6320	3410	4865	4847.23	7.86	0	-58	5075	4970	4880	4775	4685	4925	4730	57	1455	500	3210	5	1	11414683	555	-11.57	4.13	12	0.03	-420.00	1177.00	6920	20231228	-29.77	3930	20230726	23.66	6920	-29.77	20240119	4680	3.85	20240703	6920	-29.77	20231228	3930	23.66	20230726	0.00	N	222110	500	57 억		896960	N	N	0	N	00	N
60	20240722	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	-5	5	-0.10	17434935	3597	69.55	4875	4910	4750	6320	3410	4865	4847.08	7.86	0	-49	5075	4970	4880	4775	4685	4925	4730	57	1455	500	3210	5	1	11414683	555	-11.57	4.13	12	0.03	-420.00	1177.00	6920	20231228	-29.77	3930	20230726	23.66	6920	-29.77	20240119	4680	3.85	20240703	6920	-29.77	20231228	3930	23.66	20230726	0.00	N	222110	500	57 억		896960	N	N	0	N	00	N
61	20240722	130946	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	0	3	0.00	17328015	3575	69.12	4875	4910	4750	6320	3410	4865	4847.00	7.86	0	-45	5075	4970	4880	4775	4685	4925	4730	57	1455	500	3210	5	1	11414683	555	-11.58	4.13	12	0.03	-420.00	1177.00	6920	20231228	-29.70	3930	20230726	23.79	6920	-29.70	20240119	4680	3.95	20240703	6920	-29.70	20231228	3930	23.79	20230726	0.00	N	222110	500	57 억		896960	N	N	0	N	00	N
62	20240722	120944	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	0	3	0.00	16918985	3490	67.48	4875	4910	4750	6320	3410	4865	4847.85	7.86	0	-82	5075	4970	4880	4775	4685	4925	4730	57	1455	500	3210	5	1	11414683	555	-11.58	4.13	12	0.03	-420.00	1177.00	6920	20231228	-29.70	3930	20230726	23.79	6920	-29.70	20240119	4680	3.95	20240703	6920	-29.70	20231228	3930	23.79	20230726	0.00	N	222110	500	57 억		896960	N	N	0	N	00	N
63	20240722	110943	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	-5	5	-0.10	15943655	3289	63.59	4875	4910	4750	6320	3410	4865	4847.57	7.86	0	-59	5075	4970	4880	4775	4685	4925	4730	57	1455	500	3210	5	1	11414683	555	-11.57	4.13	12	0.03	-420.00	1177.00	6920	20231228	-29.77	3930	20230726	23.66	6920	-29.77	20240119	4680	3.85	20240703	6920	-29.77	20231228	3930	23.66	20230726	0.00	N	222110	500	57 억		896960	N	N	0	N	00	N
64	20240722	100944	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	-45	5	-0.92	14012945	2891	55.90	4875	4895	4750	6320	3410	4865	4847.09	7.86	0	-24	5075	4970	4880	4775	4685	4925	4730	57	1455	500	3210	5	1	11414683	550	-11.48	4.10	12	0.03	-420.00	1177.00	6920	20231228	-30.35	3930	20230726	22.65	6920	-30.35	20240119	4680	2.99	20240703	6920	-30.35	20231228	3930	22.65	20230726	0.00	N	222110	500	57 억		896960	N	N	0	N	00	N
65	20240722	090947	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	20	2	0.41	9760	2	0.04	4875	4885	4875	6320	3410	4865	4880.00	7.86	0	-1	5075	4970	4880	4775	4685	4925	4730	57	1455	500	3210	5	1	11414683	558	-11.63	4.15	12	0.00	-420.00	1177.00	6920	20231228	-29.41	3930	20230726	24.30	6920	-29.41	20240119	4680	4.38	20240703	6920	-29.41	20231228	3930	24.30	20230726	0.00	N	222110	500	57 억		896960	N	N	0	N	00	N
66	20240719	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	-30	5	-0.61	25088945	5172	81.73	4890	4985	4790	6360	3430	4895	4850.92	7.86	0	210	5065	4980	4925	4840	4785	4965	4825	57	1465	500	3230	5	1	11414683	555	-11.58	4.13	12	0.05	-420.00	1177.00	6920	20231228	-29.70	3930	20230726	23.79	6920	-29.70	20240119	4680	3.95	20240703	6920	-29.70	20231228	3930	23.79	20230726	0.00	N	222110	500	57 억		896750	N	N	0	N	00	N
67	20240719	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	4855	-40	5	-0.82	24395375	5029	79.47	4890	4985	4790	6360	3430	4895	4850.94	7.86	0	220	5065	4980	4925	4840	4785	4965	4825	57	1465	500	3230	5	1	11414683	554	-11.56	4.12	12	0.04	-420.00	1177.00	6920	20231228	-29.84	3930	20230726	23.54	6920	-29.84	20240119	4680	3.74	20240703	6920	-29.84	20231228	3930	23.54	20230726	0.00	N	222110	500	57 억		896750	N	N	0	N	00	N
68	20240719	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-95	5	-1.94	22431580	4620	73.01	4890	4985	4790	6360	3430	4895	4855.32	7.86	0	281	5065	4980	4925	4840	4785	4965	4825	57	1465	500	3230	5	1	11414683	548	-11.43	4.08	12	0.04	-420.00	1177.00	6920	20231228	-30.64	3930	20230726	22.14	6920	-30.64	20240119	4680	2.56	20240703	6920	-30.64	20231228	3930	22.14	20230726	0.00	N	222110	500	57 억		896750	N	N	0	N	00	N
69	20240719	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	4855	-40	5	-0.82	19215150	3950	62.42	4890	4985	4790	6360	3430	4895	4864.59	7.86	0	222	5065	4980	4925	4840	4785	4965	4825	57	1465	500	3230	5	1	11414683	554	-11.56	4.12	12	0.03	-420.00	1177.00	6920	20231228	-29.84	3930	20230726	23.54	6920	-29.84	20240119	4680	3.74	20240703	6920	-29.84	20231228	3930	23.54	20230726	0.00	N	222110	500	57 억		896750	N	N	0	N	00	N
70	20240719	120922	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	-30	5	-0.61	19142315	3935	62.18	4890	4985	4790	6360	3430	4895	4864.63	7.86	0	223	5065	4980	4925	4840	4785	4965	4825	57	1465	500	3230	5	1	11414683	555	-11.58	4.13	12	0.03	-420.00	1177.00	6920	20231228	-29.70	3930	20230726	23.79	6920	-29.70	20240119	4680	3.95	20240703	6920	-29.70	20231228	3930	23.79	20230726	0.00	N	222110	500	57 억		896750	N	N	0	N	00	N
71	20240719	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	-30	5	-0.61	19001410	3906	61.73	4890	4985	4790	6360	3430	4895	4864.67	7.86	0	234	5065	4980	4925	4840	4785	4965	4825	57	1465	500	3230	5	1	11414683	555	-11.58	4.13	12	0.03	-420.00	1177.00	6920	20231228	-29.70	3930	20230726	23.79	6920	-29.70	20240119	4680	3.95	20240703	6920	-29.70	20231228	3930	23.79	20230726	0.00	N	222110	500	57 억		896750	N	N	0	N	00	N
72	20240719	100859	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	5	2	0.10	5473725	1117	17.65	4890	4985	4870	6360	3430	4895	4900.38	7.86	0	-4	5065	4980	4925	4840	4785	4965	4825	57	1465	500	3230	5	1	11414683	559	-11.67	4.16	12	0.01	-420.00	1177.00	6920	20231228	-29.19	3930	20230726	24.68	6920	-29.19	20240119	4680	4.70	20240703	6920	-29.19	20231228	3930	24.68	20230726	0.00	N	222110	500	57 억		896750	N	N	0	N	00	N
73	20240719	090935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	-5	5	-0.10	9780	2	0.03	4890	4890	4890	6360	3430	4895	4890.00	7.86	0	0	5065	4980	4925	4840	4785	4965	4825	57	1465	500	3230	5	1	11414683	558	-11.64	4.15	12	0.00	-420.00	1177.00	6920	20231228	-29.34	3930	20230726	24.43	6920	-29.34	20240119	4680	4.49	20240703	6920	-29.34	20231228	3930	24.43	20230726	0.00	N	222110	500	57 억		896750	N	N	0	N	00	N
74	20240718	160913	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	-50	5	-1.01	31087085	6328	53.23	4895	5010	4870	6420	3465	4945	4912.62	7.86	0	6	5021	4982	4921	4882	4821	4952	4852	57	1475	500	3260	5	1	11414683	559	-11.65	4.16	12	0.06	-420.00	1177.00	6920	20231228	-29.26	3930	20230726	24.55	6920	-29.26	20240119	4680	4.59	20240703	6920	-29.26	20231228	3930	24.55	20230726	0.00	N	222110	500	57 억		896740	N	N	0	N	00	N
75	20240718	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-45	5	-0.91	26837760	5460	45.93	4895	5010	4870	6420	3465	4945	4915.34	7.86	0	565	5021	4982	4921	4882	4821	4952	4852	57	1475	500	3260	5	1	11414683	559	-11.67	4.16	12	0.05	-420.00	1177.00	6920	20231228	-29.19	3930	20230726	24.68	6920	-29.19	20240119	4680	4.70	20240703	6920	-29.19	20231228	3930	24.68	20230726	0.00	N	222110	500	57 억		896740	N	N	0	N	00	N
76	20240718	140915	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	0	3	0.00	22515455	4578	38.51	4895	5010	4870	6420	3465	4945	4918.19	7.86	0	565	5021	4982	4921	4882	4821	4952	4852	57	1475	500	3260	5	1	11414683	564	-11.77	4.20	12	0.04	-420.00	1177.00	6920	20231228	-28.54	3930	20230726	25.83	6920	-28.54	20240119	4680	5.66	20240703	6920	-28.54	20231228	3930	25.83	20230726	0.00	N	222110	500	57 억		896740	N	N	0	N	00	N
77	20240718	130917	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	0	3	0.00	22515455	4578	38.51	4895	5010	4870	6420	3465	4945	4918.19	7.86	0	565	5021	4982	4921	4882	4821	4952	4852	57	1475	500	3260	5	1	11414683	564	-11.77	4.20	12	0.04	-420.00	1177.00	6920	20231228	-28.54	3930	20230726	25.83	6920	-28.54	20240119	4680	5.66	20240703	6920	-28.54	20231228	3930	25.83	20230726	0.00	N	222110	500	57 억		896740	N	N	0	N	00	N
78	20240718	120917	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	-10	5	-0.20	21473155	4366	36.73	4895	5010	4870	6420	3465	4945	4918.27	7.86	0	565	5021	4982	4921	4882	4821	4952	4852	57	1475	500	3260	5	1	11414683	563	-11.75	4.19	12	0.04	-420.00	1177.00	6920	20231228	-28.68	3930	20230726	25.57	6920	-28.68	20240119	4680	5.45	20240703	6920	-28.68	20231228	3930	25.57	20230726	0.00	N	222110	500	57 억		896740	N	N	0	N	00	N
79	20240718	110924	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	0	3	0.00	17830130	3630	30.53	4895	5010	4870	6420	3465	4945	4911.88	7.86	0	565	5021	4982	4921	4882	4821	4952	4852	57	1475	500	3260	5	1	11414683	564	-11.77	4.20	12	0.03	-420.00	1177.00	6920	20231228	-28.54	3930	20230726	25.83	6920	-28.54	20240119	4680	5.66	20240703	6920	-28.54	20231228	3930	25.83	20230726	0.00	N	222110	500	57 억		896740	N	N	0	N	00	N
80	20240718	100925	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	-25	5	-0.51	1126245	230	1.93	4895	4925	4890	6420	3465	4945	4896.72	7.86	0	-12	5021	4982	4921	4882	4821	4952	4852	57	1475	500	3260	5	1	11414683	562	-11.71	4.18	12	0.00	-420.00	1177.00	6920	20231228	-28.90	3930	20230726	25.19	6920	-28.90	20240119	4680	5.13	20240703	6920	-28.90	20231228	3930	25.19	20230726	0.00	N	222110	500	57 억		896740	N	N	0	N	00	N
81	20240718	090923	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	0	3	0.00	0	0	0.00	0	0	0	6420	3465	4945	0.00	7.86	0	0	5021	4982	4921	4882	4821	4952	4852	57	1475	500	3260	5	1	11414683	564	-11.77	4.20	12	0.00	-420.00	1177.00	6920	20231228	-28.54	3930	20230726	25.83	6920	-28.54	20240119	4680	5.66	20240703	6920	-28.54	20231228	3930	25.83	20230726	0.00	N	222110	500	57 억		896740	N	N	0	N	00	N
82	20240717	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	-15	5	-0.30	58280245	11888	156.85	4960	4960	4860	6440	3475	4960	4902.44	7.86	0	0	5050	5005	4975	4930	4900	4990	4915	57	1480	500	3270	5	1	11414683	564	-11.77	4.20	12	0.10	-420.00	1177.00	6920	20231228	-28.54	3930	20230726	25.83	6920	-28.54	20240119	4680	5.66	20240703	6920	-28.54	20231228	3930	25.83	20230726	0.00	N	222110	500	57 억		896740	N	N	0	N	00	N
83	20240717	151008	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	-35	5	-0.71	52536905	10708	141.29	4960	4960	4865	6440	3475	4960	4906.32	7.86	0	35	5050	5005	4975	4930	4900	4990	4915	57	1480	500	3270	5	1	11414683	562	-11.73	4.18	12	0.09	-420.00	1177.00	6920	20231228	-28.83	3930	20230726	25.32	6920	-28.83	20240119	4680	5.24	20240703	6920	-28.83	20231228	3930	25.32	20230726	0.00	N	222110	500	57 억		896740	N	N	0	N	00	N
84	20240717	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	-35	5	-0.71	9644540	1961	25.87	4960	4960	4900	6440	3475	4960	4918.17	7.86	0	37	5050	5005	4975	4930	4900	4990	4915	57	1480	500	3270	5	1	11414683	562	-11.73	4.18	12	0.02	-420.00	1177.00	6920	20231228	-28.83	3930	20230726	25.32	6920	-28.83	20240119	4680	5.24	20240703	6920	-28.83	20231228	3930	25.32	20230726	0.00	N	222110	500	57 억		896740	N	N	0	N	00	N
85	20240717	131003	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	-35	5	-0.71	7278960	1479	19.51	4960	4960	4900	6440	3475	4960	4921.54	7.86	0	13	5050	5005	4975	4930	4900	4990	4915	57	1480	500	3270	5	1	11414683	562	-11.73	4.18	12	0.01	-420.00	1177.00	6920	20231228	-28.83	3930	20230726	25.32	6920	-28.83	20240119	4680	5.24	20240703	6920	-28.83	20231228	3930	25.32	20230726	0.00	N	222110	500	57 억		896740	N	N	0	N	00	N
86	20240717	121005	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	-35	5	-0.71	5314885	1080	14.25	4960	4960	4900	6440	3475	4960	4921.19	7.86	0	13	5050	5005	4975	4930	4900	4990	4915	57	1480	500	3270	5	1	11414683	562	-11.73	4.18	12	0.01	-420.00	1177.00	6920	20231228	-28.83	3930	20230726	25.32	6920	-28.83	20240119	4680	5.24	20240703	6920	-28.83	20231228	3930	25.32	20230726	0.00	N	222110	500	57 억		896740	N	N	0	N	00	N
87	20240717	111005	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	-50	5	-1.01	2301925	467	6.16	4960	4960	4910	6440	3475	4960	4929.18	7.86	0	13	5050	5005	4975	4930	4900	4990	4915	57	1480	500	3270	5	1	11414683	560	-11.69	4.17	12	0.00	-420.00	1177.00	6920	20231228	-29.05	3930	20230726	24.94	6920	-29.05	20240119	4680	4.91	20240703	6920	-29.05	20231228	3930	24.94	20230726	0.00	N	222110	500	57 억		896740	N	N	0	N	00	N
88	20240717	101005	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	-10	5	-0.20	790680	160	2.11	4960	4960	4935	6440	3475	4960	4941.75	7.86	0	13	5050	5005	4975	4930	4900	4990	4915	57	1480	500	3270	5	1	11414683	565	-11.79	4.21	12	0.00	-420.00	1177.00	6920	20231228	-28.47	3930	20230726	25.95	6920	-28.47	20240119	4680	5.77	20240703	6920	-28.47	20231228	3930	25.95	20230726	0.00	N	222110	500	57 억		896740	N	N	0	N	00	N
89	20240717	090813	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	0	3	0.00	4960	1	0.01	4960	4960	4960	6440	3475	4960	4960.00	7.86	0	0	5050	5005	4975	4930	4900	4990	4915	57	1480	500	3270	5	1	11414683	566	-11.81	4.21	12	0.00	-420.00	1177.00	6920	20231228	-28.32	3930	20230726	26.21	6920	-28.32	20240119	4680	5.98	20240703	6920	-28.32	20231228	3930	26.21	20230726	0.00	N	222110	500	57 억		896740	N	N	0	N	00	N
90	20240716	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	-40	5	-0.80	37672285	7579	1297.77	5000	5020	4945	6500	3500	5000	4970.61	7.86	0	-18	5080	5040	4990	4950	4900	5060	4970	57	1500	500	3300	5	1	11414683	566	-11.81	4.21	12	0.07	-420.00	1177.00	6920	20231228	-28.32	3930	20230726	26.21	6920	-28.32	20240119	4680	5.98	20240703	6920	-28.32	20231228	3930	26.21	20230726	0.00	N	222110	500	57 억		896758	N	N	0	N	00	N
91	20240716	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	-25	5	-0.50	37374580	7519	1287.50	5000	5020	4945	6500	3500	5000	4970.68	7.86	0	-9	5080	5040	4990	4950	4900	5060	4970	57	1500	500	3300	5	1	11414683	568	-11.85	4.23	12	0.07	-420.00	1177.00	6920	20231228	-28.11	3930	20230726	26.59	6920	-28.11	20240119	4680	6.30	20240703	6920	-28.11	20231228	3930	26.59	20230726	0.00	N	222110	500	57 억		896758	N	N	0	N	00	N
92	20240716	141013	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	0	3	0.00	21287800	4270	731.16	5000	5020	4950	6500	3500	5000	4985.43	7.86	0	0	5080	5040	4990	4950	4900	5060	4970	57	1500	500	3300	10	1	11414683	571	-11.90	4.25	12	0.04	-420.00	1177.00	6920	20231228	-27.75	3930	20230726	27.23	6920	-27.75	20240119	4680	6.84	20240703	6920	-27.75	20231228	3930	27.23	20230726	0.00	N	222110	500	57 억		896758	N	N	0	N	00	N
93	20240716	131012	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	0	3	0.00	10225680	2048	350.68	5000	5020	4950	6500	3500	5000	4993.01	7.86	0	0	5080	5040	4990	4950	4900	5060	4970	57	1500	500	3300	10	1	11414683	571	-11.90	4.25	12	0.02	-420.00	1177.00	6920	20231228	-27.75	3930	20230726	27.23	6920	-27.75	20240119	4680	6.84	20240703	6920	-27.75	20231228	3930	27.23	20230726	0.00	N	222110	500	57 억		896758	N	N	0	N	00	N
94	20240716	121011	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	0	3	0.00	9725680	1948	333.56	5000	5020	4950	6500	3500	5000	4992.65	7.86	0	0	5080	5040	4990	4950	4900	5060	4970	57	1500	500	3300	10	1	11414683	571	-11.90	4.25	12	0.02	-420.00	1177.00	6920	20231228	-27.75	3930	20230726	27.23	6920	-27.75	20240119	4680	6.84	20240703	6920	-27.75	20231228	3930	27.23	20230726	0.00	N	222110	500	57 억		896758	N	N	0	N	00	N
95	20240716	111011	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	0	3	0.00	9705680	1944	332.88	5000	5020	4950	6500	3500	5000	4992.63	7.86	0	0	5080	5040	4990	4950	4900	5060	4970	57	1500	500	3300	10	1	11414683	571	-11.90	4.25	12	0.02	-420.00	1177.00	6920	20231228	-27.75	3930	20230726	27.23	6920	-27.75	20240119	4680	6.84	20240703	6920	-27.75	20231228	3930	27.23	20230726	0.00	N	222110	500	57 억		896758	N	N	0	N	00	N
96	20240716	101012	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	0	3	0.00	1605470	323	55.31	5000	5000	4950	6500	3500	5000	4970.50	7.86	0	0	5080	5040	4990	4950	4900	5060	4970	57	1500	500	3300	10	1	11414683	571	-11.90	4.25	12	0.00	-420.00	1177.00	6920	20231228	-27.75	3930	20230726	27.23	6920	-27.75	20240119	4680	6.84	20240703	6920	-27.75	20231228	3930	27.23	20230726	0.00	N	222110	500	57 억		896758	N	N	0	N	00	N
97	20240716	091010	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	0	3	0.00	50000	10	1.71	5000	5000	5000	6500	3500	5000	5000.00	7.86	0	0	5080	5040	4990	4950	4900	5060	4970	57	1500	500	3300	10	1	11414683	571	-11.90	4.25	12	0.00	-420.00	1177.00	6920	20231228	-27.75	3930	20230726	27.23	6920	-27.75	20240119	4680	6.84	20240703	6920	-27.75	20231228	3930	27.23	20230726	0.00	N	222110	500	57 억		896758	N	N	0	N	00	N
98	20240715	160955	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	10	2	0.20	2909830	584	34.25	4940	5030	4940	6480	3495	4990	4982.59	7.86	0	41	5096	5042	4936	4882	4776	5070	4910	57	1490	500	3290	10	1	11414683	571	-11.90	4.25	12	0.01	-420.00	1177.00	6920	20231228	-27.75	3930	20230726	27.23	6920	-27.75	20240119	4680	6.84	20240703	6920	-27.75	20231228	3930	27.23	20230726	0.00	N	222110	500	57 억		896705	N	N	0	N	00	N
99	20240715	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	10	2	0.20	2069830	416	24.40	4940	5030	4940	6480	3495	4990	4975.55	7.86	0	-12	5096	5042	4936	4882	4776	5070	4910	57	1490	500	3290	10	1	11414683	571	-11.90	4.25	12	0.00	-420.00	1177.00	6920	20231228	-27.75	3930	20230726	27.23	6920	-27.75	20240119	4680	6.84	20240703	6920	-27.75	20231228	3930	27.23	20230726	0.00	N	222110	500	57 억		896705	N	N	0	N	00	N
100	20240715	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	10	2	0.20	1835730	369	21.64	4940	5030	4940	6480	3495	4990	4974.88	7.86	0	-12	5096	5042	4936	4882	4776	5070	4910	57	1490	500	3290	10	1	11414683	571	-11.90	4.25	12	0.00	-420.00	1177.00	6920	20231228	-27.75	3930	20230726	27.23	6920	-27.75	20240119	4680	6.84	20240703	6920	-27.75	20231228	3930	27.23	20230726	0.00	N	222110	500	57 억		896705	N	N	0	N	00	N
101	20240715	131002	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	10	2	0.20	1631160	328	19.24	4940	5030	4940	6480	3495	4990	4973.05	7.86	0	-12	5096	5042	4936	4882	4776	5070	4910	57	1490	500	3290	10	1	11414683	571	-11.90	4.25	12	0.00	-420.00	1177.00	6920	20231228	-27.75	3930	20230726	27.23	6920	-27.75	20240119	4680	6.84	20240703	6920	-27.75	20231228	3930	27.23	20230726	0.00	N	222110	500	57 억		896705	N	N	0	N	00	N
102	20240715	121001	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	10	2	0.20	1631160	328	19.24	4940	5030	4940	6480	3495	4990	4973.05	7.86	0	-12	5096	5042	4936	4882	4776	5070	4910	57	1490	500	3290	10	1	11414683	571	-11.90	4.25	12	0.00	-420.00	1177.00	6920	20231228	-27.75	3930	20230726	27.23	6920	-27.75	20240119	4680	6.84	20240703	6920	-27.75	20231228	3930	27.23	20230726	0.00	N	222110	500	57 억		896705	N	N	0	N	00	N
103	20240715	111000	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	10	2	0.20	1631160	328	19.24	4940	5030	4940	6480	3495	4990	4973.05	7.86	0	-12	5096	5042	4936	4882	4776	5070	4910	57	1490	500	3290	10	1	11414683	571	-11.90	4.25	12	0.00	-420.00	1177.00	6920	20231228	-27.75	3930	20230726	27.23	6920	-27.75	20240119	4680	6.84	20240703	6920	-27.75	20231228	3930	27.23	20230726	0.00	N	222110	500	57 억		896705	N	N	0	N	00	N
104	20240715	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	10	2	0.20	1131160	228	13.37	4940	5030	4940	6480	3495	4990	4961.23	7.86	0	-12	5096	5042	4936	4882	4776	5070	4910	57	1490	500	3290	10	1	11414683	571	-11.90	4.25	12	0.00	-420.00	1177.00	6920	20231228	-27.75	3930	20230726	27.23	6920	-27.75	20240119	4680	6.84	20240703	6920	-27.75	20231228	3930	27.23	20230726	0.00	N	222110	500	57 억		896705	N	N	0	N	00	N
105	20240715	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	40	2	0.80	981230	198	11.61	4940	5030	4940	6480	3495	4990	4955.71	7.86	0	-12	5096	5042	4936	4882	4776	5070	4910	57	1490	500	3290	10	1	11414683	574	-11.98	4.27	12	0.00	-420.00	1177.00	6920	20231228	-27.31	3930	20230726	27.99	6920	-27.31	20240119	4680	7.48	20240703	6920	-27.31	20231228	3930	27.99	20230726	0.00	N	222110	500	57 억		896705	N	N	0	N	00	N
106	20240712	160952	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	20	2	0.40	8379745	1705	19.70	4960	4990	4830	6460	3480	4970	4914.81	7.86	0	-8	5126	5047	5001	4922	4876	5087	4962	57	1490	500	3280	5	1	11414683	570	-11.88	4.24	12	0.01	-420.00	1177.00	6920	20231228	-27.89	3930	20230726	26.97	6920	-27.89	20240119	4680	6.62	20240703	6920	-27.89	20231228	3930	26.97	20230726	0.00	N	222110	500	57 억		896713	N	N	0	N	00	N
107	20240712	150959	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	-10	5	-0.20	6126700	1251	14.45	4960	4960	4830	6460	3480	4970	4897.44	7.86	0	269	5126	5047	5001	4922	4876	5087	4962	57	1490	500	3280	5	1	11414683	566	-11.81	4.21	12	0.01	-420.00	1177.00	6920	20231228	-28.32	3930	20230726	26.21	6920	-28.32	20240119	4680	5.98	20240703	6920	-28.32	20231228	3930	26.21	20230726	0.00	N	222110	500	57 억		896713	N	N	0	N	00	N
108	20240712	141003	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	-10	5	-0.20	6126700	1251	14.45	4960	4960	4830	6460	3480	4970	4897.44	7.86	0	269	5126	5047	5001	4922	4876	5087	4962	57	1490	500	3280	5	1	11414683	566	-11.81	4.21	12	0.01	-420.00	1177.00	6920	20231228	-28.32	3930	20230726	26.21	6920	-28.32	20240119	4680	5.98	20240703	6920	-28.32	20231228	3930	26.21	20230726	0.00	N	222110	500	57 억		896713	N	N	0	N	00	N
109	20240712	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-30	5	-0.60	3563160	731	8.45	4960	4960	4830	6460	3480	4970	4874.36	7.86	0	272	5126	5047	5001	4922	4876	5087	4962	57	1490	500	3280	5	1	11414683	564	-11.76	4.20	12	0.01	-420.00	1177.00	6920	20231228	-28.61	3930	20230726	25.70	6920	-28.61	20240119	4680	5.56	20240703	6920	-28.61	20231228	3930	25.70	20230726	0.00	N	222110	500	57 억		896713	N	N	0	N	00	N
110	20240712	120958	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-30	5	-0.60	2471485	508	5.87	4960	4960	4830	6460	3480	4970	4865.13	7.86	0	256	5126	5047	5001	4922	4876	5087	4962	57	1490	500	3280	5	1	11414683	564	-11.76	4.20	12	0.00	-420.00	1177.00	6920	20231228	-28.61	3930	20230726	25.70	6920	-28.61	20240119	4680	5.56	20240703	6920	-28.61	20231228	3930	25.70	20230726	0.00	N	222110	500	57 억		896713	N	N	0	N	00	N
111	20240712	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-30	5	-0.60	2471485	508	5.87	4960	4960	4830	6460	3480	4970	4865.13	7.86	0	256	5126	5047	5001	4922	4876	5087	4962	57	1490	500	3280	5	1	11414683	564	-11.76	4.20	12	0.00	-420.00	1177.00	6920	20231228	-28.61	3930	20230726	25.70	6920	-28.61	20240119	4680	5.56	20240703	6920	-28.61	20231228	3930	25.70	20230726	0.00	N	222110	500	57 억		896713	N	N	0	N	00	N
112	20240712	100956	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	-20	5	-0.40	2456755	505	5.83	4960	4960	4830	6460	3480	4970	4864.86	7.86	0	257	5126	5047	5001	4922	4876	5087	4962	57	1490	500	3280	5	1	11414683	565	-11.79	4.21	12	0.00	-420.00	1177.00	6920	20231228	-28.47	3930	20230726	25.95	6920	-28.47	20240119	4680	5.77	20240703	6920	-28.47	20231228	3930	25.95	20230726	0.00	N	222110	500	57 억		896713	N	N	0	N	00	N
113	20240712	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	-10	5	-0.20	2147940	442	5.11	4960	4960	4830	6460	3480	4970	4859.59	7.86	0	257	5126	5047	5001	4922	4876	5087	4962	57	1490	500	3280	5	1	11414683	566	-11.81	4.21	12	0.00	-420.00	1177.00	6920	20231228	-28.32	3930	20230726	26.21	6920	-28.32	20240119	4680	5.98	20240703	6920	-28.32	20231228	3930	26.21	20230726	0.00	N	222110	500	57 억		896713	N	N	0	N	00	N
114	20240711	160949	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	-50	5	-1.00	43315865	8656	531.37	4955	5080	4955	6520	3520	5020	5004.14	7.86	0	-42	5106	5062	5036	4992	4966	5050	4980	57	1500	500	3310	5	1	11414683	567	-11.83	4.22	12	0.08	-420.00	1177.00	6920	20231228	-28.18	3930	20230726	26.46	6920	-28.18	20240119	4680	6.20	20240703	6920	-28.18	20231228	3930	26.46	20230726	0.00	N	222110	500	57 억		896755	N	N	0	N	00	N
115	20240711	150955	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	20	2	0.40	42739345	8540	524.25	4955	5080	4955	6520	3520	5020	5004.61	7.86	0	-42	5106	5062	5036	4992	4966	5050	4980	57	1500	500	3310	10	1	11414683	575	-12.00	4.28	12	0.07	-420.00	1177.00	6920	20231228	-27.17	3930	20230726	28.24	6920	-27.17	20240119	4680	7.69	20240703	6920	-27.17	20231228	3930	28.24	20230726	0.00	N	222110	500	57 억		896755	N	N	0	N	00	N
116	20240711	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	20	2	0.40	42689285	8530	523.63	4955	5080	4955	6520	3520	5020	5004.61	7.86	0	-42	5106	5062	5036	4992	4966	5050	4980	57	1500	500	3310	10	1	11414683	575	-12.00	4.28	12	0.07	-420.00	1177.00	6920	20231228	-27.17	3930	20230726	28.24	6920	-27.17	20240119	4680	7.69	20240703	6920	-27.17	20231228	3930	28.24	20230726	0.00	N	222110	500	57 억		896755	N	N	0	N	00	N
117	20240711	130954	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	-45	5	-0.90	34882895	6967	427.69	4955	5080	4955	6520	3520	5020	5006.87	7.86	0	-8	5106	5062	5036	4992	4966	5050	4980	57	1500	500	3310	5	1	11414683	568	-11.85	4.23	12	0.06	-420.00	1177.00	6920	20231228	-28.11	3930	20230726	26.59	6920	-28.11	20240119	4680	6.30	20240703	6920	-28.11	20231228	3930	26.59	20230726	0.00	N	222110	500	57 억		896755	N	N	0	N	00	N
118	20240711	120954	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	50	2	1.00	10985325	2187	134.25	4955	5080	4955	6520	3520	5020	5023.01	7.86	0	-42	5106	5062	5036	4992	4966	5050	4980	57	1500	500	3310	10	1	11414683	579	-12.07	4.31	12	0.02	-420.00	1177.00	6920	20231228	-26.73	3930	20230726	29.01	6920	-26.73	20240119	4680	8.33	20240703	6920	-26.73	20231228	3930	29.01	20230726	0.00	N	222110	500	57 억		896755	N	N	0	N	00	N
119	20240711	110949	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	10	2	0.20	8064785	1606	98.59	4955	5080	4955	6520	3520	5020	5021.66	7.86	0	-42	5106	5062	5036	4992	4966	5050	4980	57	1500	500	3310	10	1	11414683	574	-11.98	4.27	12	0.01	-420.00	1177.00	6920	20231228	-27.31	3930	20230726	27.99	6920	-27.31	20240119	4680	7.48	20240703	6920	-27.31	20231228	3930	27.99	20230726	0.00	N	222110	500	57 억		896755	N	N	0	N	00	N
120	20240711	100952	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	50	2	1.00	5924495	1180	72.44	4955	5080	4955	6520	3520	5020	5020.76	7.86	0	-36	5106	5062	5036	4992	4966	5050	4980	57	1500	500	3310	10	1	11414683	579	-12.07	4.31	12	0.01	-420.00	1177.00	6920	20231228	-26.73	3930	20230726	29.01	6920	-26.73	20240119	4680	8.33	20240703	6920	-26.73	20231228	3930	29.01	20230726	0.00	N	222110	500	57 억		896755	N	N	0	N	00	N
121	20240711	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	60	2	1.20	4291555	855	52.49	4955	5080	4955	6520	3520	5020	5019.36	7.86	0	-36	5106	5062	5036	4992	4966	5050	4980	57	1500	500	3310	10	1	11414683	580	-12.10	4.32	12	0.01	-420.00	1177.00	6920	20231228	-26.59	3930	20230726	29.26	6920	-26.59	20240119	4680	8.55	20240703	6920	-26.59	20231228	3930	29.26	20230726	0.00	N	222110	500	57 억		896755	N	N	0	N	00	N
122	20240710	160946	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-50	5	-0.99	8197460	1629	26.62	5080	5080	5010	6590	3550	5070	5032.20	7.86	0	-29	5180	5125	5035	4980	4890	5152	5007	57	1520	500	3340	10	1	11414683	573	-11.95	4.27	12	0.01	-420.00	1177.00	6920	20231228	-27.46	3930	20230726	27.74	6920	-27.46	20240119	4680	7.26	20240703	6920	-27.46	20231228	3930	27.74	20230726	0.00	N	222110	500	57 억		896784	N	N	0	N	00	N
123	20240710	150949	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-10	5	-0.20	6567060	1304	21.31	5080	5080	5030	6590	3550	5070	5036.09	7.86	0	-29	5180	5125	5035	4980	4890	5152	5007	57	1520	500	3340	10	1	11414683	578	-12.05	4.30	12	0.01	-420.00	1177.00	6920	20231228	-26.88	3930	20230726	28.75	6920	-26.88	20240119	4680	8.12	20240703	6920	-26.88	20231228	3930	28.75	20230726	0.00	N	222110	500	57 억		896784	N	N	0	N	00	N
124	20240710	140949	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-10	5	-0.20	1516880	300	4.90	5080	5080	5030	6590	3550	5070	5056.27	7.86	0	-27	5180	5125	5035	4980	4890	5152	5007	57	1520	500	3340	10	1	11414683	578	-12.05	4.30	12	0.00	-420.00	1177.00	6920	20231228	-26.88	3930	20230726	28.75	6920	-26.88	20240119	4680	8.12	20240703	6920	-26.88	20231228	3930	28.75	20230726	0.00	N	222110	500	57 억		896784	N	N	0	N	00	N
125	20240710	130949	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-10	5	-0.20	1056420	209	3.42	5080	5080	5030	6590	3550	5070	5054.64	7.86	0	-27	5180	5125	5035	4980	4890	5152	5007	57	1520	500	3340	10	1	11414683	578	-12.05	4.30	12	0.00	-420.00	1177.00	6920	20231228	-26.88	3930	20230726	28.75	6920	-26.88	20240119	4680	8.12	20240703	6920	-26.88	20231228	3930	28.75	20230726	0.00	N	222110	500	57 억		896784	N	N	0	N	00	N
126	20240710	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-10	5	-0.20	1056420	209	3.42	5080	5080	5030	6590	3550	5070	5054.64	7.86	0	-27	5180	5125	5035	4980	4890	5152	5007	57	1520	500	3340	10	1	11414683	578	-12.05	4.30	12	0.00	-420.00	1177.00	6920	20231228	-26.88	3930	20230726	28.75	6920	-26.88	20240119	4680	8.12	20240703	6920	-26.88	20231228	3930	28.75	20230726	0.00	N	222110	500	57 억		896784	N	N	0	N	00	N
127	20240710	110949	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-10	5	-0.20	525180	104	1.70	5080	5080	5030	6590	3550	5070	5049.81	7.86	0	-27	5180	5125	5035	4980	4890	5152	5007	57	1520	500	3340	10	1	11414683	578	-12.05	4.30	12	0.00	-420.00	1177.00	6920	20231228	-26.88	3930	20230726	28.75	6920	-26.88	20240119	4680	8.12	20240703	6920	-26.88	20231228	3930	28.75	20230726	0.00	N	222110	500	57 억		896784	N	N	0	N	00	N
128	20240710	100944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	0	3	0.00	403890	80	1.31	5080	5080	5030	6590	3550	5070	5048.62	7.86	0	-27	5180	5125	5035	4980	4890	5152	5007	57	1520	500	3340	10	1	11414683	579	-12.07	4.31	12	0.00	-420.00	1177.00	6920	20231228	-26.73	3930	20230726	29.01	6920	-26.73	20240119	4680	8.33	20240703	6920	-26.73	20231228	3930	29.01	20230726	0.00	N	222110	500	57 억		896784	N	N	0	N	00	N
129	20240710	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	10	2	0.20	147320	29	0.47	5080	5080	5080	6590	3550	5070	5080.00	7.86	0	-27	5180	5125	5035	4980	4890	5152	5007	57	1520	500	3340	10	1	11414683	580	-12.10	4.32	12	0.00	-420.00	1177.00	6920	20231228	-26.59	3930	20230726	29.26	6920	-26.59	20240119	4680	8.55	20240703	6920	-26.59	20231228	3930	29.26	20230726	0.00	N	222110	500	57 억		896784	N	N	0	N	00	N
130	20240709	160943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	100	2	2.01	30717850	6119	24.48	4945	5090	4945	6460	3480	4970	5020.08	7.85	0	73	5336	5152	4916	4732	4496	5245	4825	57	1490	500	3280	10	1	11414683	579	-12.07	4.31	12	0.05	-420.00	1177.00	6920	20231228	-26.73	3930	20230726	29.01	6920	-26.73	20240119	4680	8.33	20240703	6920	-26.73	20231228	3930	29.01	20230726	0.00	N	222110	500	57 억		896611	N	N	0	N	00	N
131	20240709	150948	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	90	2	1.81	30090390	5995	23.98	4945	5090	4945	6460	3480	4970	5019.25	7.85	0	119	5336	5152	4916	4732	4496	5245	4825	57	1490	500	3280	10	1	11414683	578	-12.05	4.30	12	0.05	-420.00	1177.00	6920	20231228	-26.88	3930	20230726	28.75	6920	-26.88	20240119	4680	8.12	20240703	6920	-26.88	20231228	3930	28.75	20230726	0.00	N	222110	500	57 억		896611	N	N	0	N	00	N
132	20240709	140948	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	110	2	2.21	30039790	5985	23.94	4945	5090	4945	6460	3480	4970	5019.18	7.85	0	119	5336	5152	4916	4732	4496	5245	4825	57	1490	500	3280	10	1	11414683	580	-12.10	4.32	12	0.05	-420.00	1177.00	6920	20231228	-26.59	3930	20230726	29.26	6920	-26.59	20240119	4680	8.55	20240703	6920	-26.59	20231228	3930	29.26	20230726	0.00	N	222110	500	57 억		896611	N	N	0	N	00	N
133	20240709	130951	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	120	2	2.41	29989140	5975	23.90	4945	5090	4945	6460	3480	4970	5019.10	7.85	0	126	5336	5152	4916	4732	4496	5245	4825	57	1490	500	3280	10	1	11414683	581	-12.12	4.32	12	0.05	-420.00	1177.00	6920	20231228	-26.45	3930	20230726	29.52	6920	-26.45	20240119	4680	8.76	20240703	6920	-26.45	20231228	3930	29.52	20230726	0.00	N	222110	500	57 억		896611	N	N	0	N	00	N
134	20240709	120952	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	60	2	1.21	21644100	4309	17.24	4945	5090	4945	6460	3480	4970	5023.00	7.85	0	-80	5336	5152	4916	4732	4496	5245	4825	57	1490	500	3280	10	1	11414683	574	-11.98	4.27	12	0.04	-420.00	1177.00	6920	20231228	-27.31	3930	20230726	27.99	6920	-27.31	20240119	4680	7.48	20240703	6920	-27.31	20231228	3930	27.99	20230726	0.00	N	222110	500	57 억		896611	N	N	0	N	00	N
135	20240709	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	100	2	2.01	19599970	3901	15.60	4945	5090	4945	6460	3480	4970	5024.35	7.85	0	-72	5336	5152	4916	4732	4496	5245	4825	57	1490	500	3280	10	1	11414683	579	-12.07	4.31	12	0.03	-420.00	1177.00	6920	20231228	-26.73	3930	20230726	29.01	6920	-26.73	20240119	4680	8.33	20240703	6920	-26.73	20231228	3930	29.01	20230726	0.00	N	222110	500	57 억		896611	N	N	0	N	00	N
136	20240709	100949	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	110	2	2.21	10353540	2060	8.24	4945	5090	4945	6460	3480	4970	5025.99	7.85	0	-106	5336	5152	4916	4732	4496	5245	4825	57	1490	500	3280	10	1	11414683	580	-12.10	4.32	12	0.02	-420.00	1177.00	6920	20231228	-26.59	3930	20230726	29.26	6920	-26.59	20240119	4680	8.55	20240703	6920	-26.59	20231228	3930	29.26	20230726	0.00	N	222110	500	57 억		896611	N	N	0	N	00	N
137	20240709	090946	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	-25	5	-0.50	267075	54	0.22	4945	4970	4945	6460	3480	4970	4945.83	7.85	0	0	5336	5152	4916	4732	4496	5245	4825	57	1490	500	3280	5	1	11414683	564	-11.77	4.20	12	0.00	-420.00	1177.00	6920	20231228	-28.54	3930	20230726	25.83	6920	-28.54	20240119	4680	5.66	20240703	6920	-28.54	20231228	3930	25.83	20230726	0.00	N	222110	500	57 억		896611	N	N	0	N	00	N
138	20240708	160940	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	210	2	4.41	122552235	24999	569.71	4760	5100	4680	6180	3335	4760	4902.01	7.86	0	-12	4886	4822	4761	4697	4636	4792	4667	57	1420	500	3140	5	1	11414683	567	-11.83	4.22	12	0.22	-420.00	1177.00	6920	20231228	-28.18	3930	20230726	26.46	6920	-28.18	20240119	4680	6.20	20240708	6920	-28.18	20231228	3930	26.46	20230726	0.00	N	222110	500	57 억		896723	N	N	0	N	00	N
139	20240708	150941	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	210	2	4.41	96867860	19831	451.94	4760	5100	4680	6180	3335	4760	4884.67	7.86	0	-105	4886	4822	4761	4697	4636	4792	4667	57	1420	500	3140	5	1	11414683	567	-11.83	4.22	12	0.17	-420.00	1177.00	6920	20231228	-28.18	3930	20230726	26.46	6920	-28.18	20240119	4680	6.20	20240708	6920	-28.18	20231228	3930	26.46	20230726	0.00	N	222110	500	57 억		896723	N	N	0	N	00	N
140	20240708	140945	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	210	2	4.41	96867860	19831	451.94	4760	5100	4680	6180	3335	4760	4884.67	7.86	0	-105	4886	4822	4761	4697	4636	4792	4667	57	1420	500	3140	5	1	11414683	567	-11.83	4.22	12	0.17	-420.00	1177.00	6920	20231228	-28.18	3930	20230726	26.46	6920	-28.18	20240119	4680	6.20	20240708	6920	-28.18	20231228	3930	26.46	20230726	0.00	N	222110	500	57 억		896723	N	N	0	N	00	N
141	20240708	130940	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	205	2	4.31	95855085	19626	447.27	4760	5100	4680	6180	3335	4760	4884.09	7.86	0	-79	4886	4822	4761	4697	4636	4792	4667	57	1420	500	3140	5	1	11414683	567	-11.82	4.22	12	0.17	-420.00	1177.00	6920	20231228	-28.25	3930	20230726	26.34	6920	-28.25	20240119	4680	6.09	20240708	6920	-28.25	20231228	3930	26.34	20230726	0.00	N	222110	500	57 억		896723	N	N	0	N	00	N
142	20240708	120942	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	180	2	3.78	84414305	17310	394.48	4760	5100	4680	6180	3335	4760	4876.62	7.86	0	-53	4886	4822	4761	4697	4636	4792	4667	57	1420	500	3140	5	1	11414683	564	-11.76	4.20	12	0.15	-420.00	1177.00	6920	20231228	-28.61	3930	20230726	25.70	6920	-28.61	20240119	4680	5.56	20240708	6920	-28.61	20231228	3930	25.70	20230726	0.00	N	222110	500	57 억		896723	N	N	0	N	00	N
143	20240708	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	125	2	2.63	77457155	15890	362.12	4760	5100	4680	6180	3335	4760	4874.58	7.86	0	-52	4886	4822	4761	4697	4636	4792	4667	57	1420	500	3140	5	1	11414683	558	-11.63	4.15	12	0.14	-420.00	1177.00	6920	20231228	-29.41	3930	20230726	24.30	6920	-29.41	20240119	4680	4.38	20240708	6920	-29.41	20231228	3930	24.30	20230726	0.00	N	222110	500	57 억		896723	N	N	0	N	00	N
144	20240708	100940	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	260	2	5.46	23436680	4785	109.05	4760	5060	4700	6180	3335	4760	4897.95	7.86	0	-65	4886	4822	4761	4697	4636	4792	4667	57	1420	500	3140	10	1	11414683	573	-11.95	4.27	12	0.04	-420.00	1177.00	6920	20231228	-27.46	3930	20230726	27.74	6920	-27.46	20240119	4680	7.26	20240703	6920	-27.46	20231228	3930	27.74	20230726	0.00	N	222110	500	57 억		896723	N	N	0	N	00	N
145	20240708	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	25	2	0.53	283700	60	1.37	4760	4785	4700	6180	3335	4760	4728.33	7.86	0	-2	4886	4822	4761	4697	4636	4792	4667	57	1420	500	3140	5	1	11414683	546	-11.39	4.07	12	0.00	-420.00	1177.00	6920	20231228	-30.85	3930	20230726	21.76	6920	-30.85	20240119	4680	2.24	20240703	6920	-30.85	20231228	3930	21.76	20230726	0.00	N	222110	500	57 억		896723	N	N	0	N	00	N
146	20240705	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	-25	5	-0.52	20812530	4388	160.73	4825	4825	4700	6220	3350	4785	4743.06	7.86	0	-196	4908	4846	4778	4716	4648	4850	4720	57	1435	500	3150	5	1	11414683	543	-11.33	4.04	12	0.04	-420.00	1177.00	6920	20231228	-31.21	3930	20230726	21.12	6920	-31.21	20240119	4680	1.71	20240703	6920	-31.21	20231228	3930	21.12	20230726	0.00	N	222110	500	57 억		896919	N	N	0	N	00	N
147	20240705	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	-20	5	-0.42	18627280	3929	143.92	4825	4825	4700	6220	3350	4785	4740.97	7.86	0	213	4908	4846	4778	4716	4648	4850	4720	57	1435	500	3150	5	1	11414683	544	-11.35	4.05	12	0.03	-420.00	1177.00	6920	20231228	-31.14	3930	20230726	21.25	6920	-31.14	20240119	4680	1.82	20240703	6920	-31.14	20231228	3930	21.25	20230726	0.00	N	222110	500	57 억		896919	N	N	0	N	00	N
148	20240705	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	-5	5	-0.10	13366905	2813	103.04	4825	4825	4710	6220	3350	4785	4751.83	7.86	0	-200	4908	4846	4778	4716	4648	4850	4720	57	1435	500	3150	5	1	11414683	546	-11.38	4.06	12	0.02	-420.00	1177.00	6920	20231228	-30.92	3930	20230726	21.63	6920	-30.92	20240119	4680	2.14	20240703	6920	-30.92	20231228	3930	21.63	20230726	0.00	N	222110	500	57 억		896919	N	N	0	N	00	N
149	20240705	130938	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	0	3	0.00	13223505	2783	101.94	4825	4825	4710	6220	3350	4785	4751.53	7.86	0	-200	4908	4846	4778	4716	4648	4850	4720	57	1435	500	3150	5	1	11414683	546	-11.39	4.07	12	0.02	-420.00	1177.00	6920	20231228	-30.85	3930	20230726	21.76	6920	-30.85	20240119	4680	2.24	20240703	6920	-30.85	20231228	3930	21.76	20230726	0.00	N	222110	500	57 억		896919	N	N	0	N	00	N
150	20240705	120938	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	0	3	0.00	13185225	2775	101.65	4825	4825	4710	6220	3350	4785	4751.43	7.86	0	-200	4908	4846	4778	4716	4648	4850	4720	57	1435	500	3150	5	1	11414683	546	-11.39	4.07	12	0.02	-420.00	1177.00	6920	20231228	-30.85	3930	20230726	21.76	6920	-30.85	20240119	4680	2.24	20240703	6920	-30.85	20231228	3930	21.76	20230726	0.00	N	222110	500	57 억		896919	N	N	0	N	00	N
151	20240705	110935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	0	3	0.00	10313370	2168	79.41	4825	4825	4710	6220	3350	4785	4757.09	7.86	0	-109	4908	4846	4778	4716	4648	4850	4720	57	1435	500	3150	5	1	11414683	546	-11.39	4.07	12	0.02	-420.00	1177.00	6920	20231228	-30.85	3930	20230726	21.76	6920	-30.85	20240119	4680	2.24	20240703	6920	-30.85	20231228	3930	21.76	20230726	0.00	N	222110	500	57 억		896919	N	N	0	N	00	N
152	20240705	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	0	3	0.00	9776465	2055	75.27	4825	4825	4710	6220	3350	4785	4757.40	7.86	0	-94	4908	4846	4778	4716	4648	4850	4720	57	1435	500	3150	5	1	11414683	546	-11.39	4.07	12	0.02	-420.00	1177.00	6920	20231228	-30.85	3930	20230726	21.76	6920	-30.85	20240119	4680	2.24	20240703	6920	-30.85	20231228	3930	21.76	20230726	0.00	N	222110	500	57 억		896919	N	N	0	N	00	N
153	20240705	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	35	2	0.73	4835050	1023	37.47	4825	4825	4710	6220	3350	4785	4726.34	7.86	0	491	4908	4846	4778	4716	4648	4850	4720	57	1435	500	3150	5	1	11414683	550	-11.48	4.10	12	0.01	-420.00	1177.00	6920	20231228	-30.35	3930	20230726	22.65	6920	-30.35	20240119	4680	2.99	20240703	6920	-30.35	20231228	3930	22.65	20230726	0.00	N	222110	500	57 억		896919	N	N	0	N	00	N
154	20240704	160931	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	-5	5	-0.10	13048115	2730	42.05	4785	4840	4710	6220	3355	4790	4779.53	7.86	0	-690	4990	4890	4785	4685	4580	4837	4632	57	1430	500	3160	5	1	11414683	546	-11.39	4.07	12	0.02	-420.00	1177.00	6920	20231228	-30.85	3930	20230726	21.76	6920	-30.85	20240119	4680	2.24	20240703	6920	-30.85	20231228	3930	21.76	20230726	0.00	N	222110	500	57 억		897592	N	N	0	N	00	N
155	20240704	150935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	-10	5	-0.21	12656860	2648	40.78	4785	4840	4710	6220	3355	4790	4779.78	7.86	0	-691	4990	4890	4785	4685	4580	4837	4632	57	1430	500	3160	5	1	11414683	546	-11.38	4.06	12	0.02	-420.00	1177.00	6920	20231228	-30.92	3930	20230726	21.63	6920	-30.92	20240119	4680	2.14	20240703	6920	-30.92	20231228	3930	21.63	20230726	0.00	N	222110	500	57 억		897592	N	N	0	N	00	N
156	20240704	140934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	-20	5	-0.42	12093295	2530	38.97	4785	4840	4710	6220	3355	4790	4779.96	7.86	0	-708	4990	4890	4785	4685	4580	4837	4632	57	1430	500	3160	5	1	11414683	544	-11.36	4.05	12	0.02	-420.00	1177.00	6920	20231228	-31.07	3930	20230726	21.37	6920	-31.07	20240119	4680	1.92	20240703	6920	-31.07	20231228	3930	21.37	20230726	0.00	N	222110	500	57 억		897592	N	N	0	N	00	N
157	20240704	130934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4775	-15	5	-0.31	11733195	2454	37.79	4785	4840	4710	6220	3355	4790	4781.25	7.86	0	-708	4990	4890	4785	4685	4580	4837	4632	57	1430	500	3160	5	1	11414683	545	-11.37	4.06	12	0.02	-420.00	1177.00	6920	20231228	-31.00	3930	20230726	21.50	6920	-31.00	20240119	4680	2.03	20240703	6920	-31.00	20231228	3930	21.50	20230726	0.00	N	222110	500	57 억		897592	N	N	0	N	00	N
158	20240704	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	-10	5	-0.21	11718870	2451	37.75	4785	4840	4710	6220	3355	4790	4781.26	7.86	0	-708	4990	4890	4785	4685	4580	4837	4632	57	1430	500	3160	5	1	11414683	546	-11.38	4.06	12	0.02	-420.00	1177.00	6920	20231228	-30.92	3930	20230726	21.63	6920	-30.92	20240119	4680	2.14	20240703	6920	-30.92	20231228	3930	21.63	20230726	0.00	N	222110	500	57 억		897592	N	N	0	N	00	N
159	20240704	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	45	2	0.94	9156035	1908	29.39	4785	4840	4710	6220	3355	4790	4798.76	7.86	0	-702	4990	4890	4785	4685	4580	4837	4632	57	1430	500	3160	5	1	11414683	552	-11.51	4.11	12	0.02	-420.00	1177.00	6920	20231228	-30.13	3930	20230726	23.03	6920	-30.13	20240119	4680	3.31	20240703	6920	-30.13	20231228	3930	23.03	20230726	0.00	N	222110	500	57 억		897592	N	N	0	N	00	N
160	20240704	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	50	2	1.04	9049665	1886	29.05	4785	4840	4710	6220	3355	4790	4798.34	7.86	0	-696	4990	4890	4785	4685	4580	4837	4632	57	1430	500	3160	5	1	11414683	552	-11.52	4.11	12	0.02	-420.00	1177.00	6920	20231228	-30.06	3930	20230726	23.16	6920	-30.06	20240119	4680	3.42	20240703	6920	-30.06	20231228	3930	23.16	20230726	0.00	N	222110	500	57 억		897592	N	N	0	N	00	N
161	20240704	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4790	0	3	0.00	579085	121	1.86	4785	4790	4785	6220	3355	4790	4785.83	7.86	0	-37	4990	4890	4785	4685	4580	4837	4632	57	1430	500	3160	5	1	11414683	547	-11.40	4.07	12	0.00	-420.00	1177.00	6920	20231228	-30.78	3930	20230726	21.88	6920	-30.78	20240119	4680	2.35	20240703	6920	-30.78	20231228	3930	21.88	20230726	0.00	N	222110	500	57 억		897592	N	N	0	N	00	N
162	20240703	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	4790	-100	5	-2.04	30820540	6493	172.59	4865	4885	4680	6350	3425	4890	4746.73	7.87	0	-535	4983	4936	4873	4826	4763	4905	4795	57	1460	500	3220	5	1	11414683	547	-11.40	4.07	12	0.06	-420.00	1177.00	6920	20231228	-30.78	3930	20230726	21.88	6920	-30.78	20240119	4680	2.35	20240703	6920	-30.78	20231228	3930	21.88	20230726	0.00	N	222110	500	57 억		898127	N	N	0	N	00	N
163	20240703	150932	57	100.00	KOSDAQ		제약	N	N	N	N		N	4805	-85	5	-1.74	30035445	6329	168.23	4865	4885	4680	6350	3425	4890	4745.69	7.87	0	-490	4983	4936	4873	4826	4763	4905	4795	57	1460	500	3220	5	1	11414683	548	-11.44	4.08	12	0.06	-420.00	1177.00	6920	20231228	-30.56	3930	20230726	22.26	6920	-30.56	20240119	4680	2.67	20240703	6920	-30.56	20231228	3930	22.26	20230726	0.00	N	222110	500	57 억		898127	N	N	0	N	00	N
164	20240703	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	-110	5	-2.25	29261070	6167	163.93	4865	4885	4680	6350	3425	4890	4744.78	7.87	0	-344	4983	4936	4873	4826	4763	4905	4795	57	1460	500	3220	5	1	11414683	546	-11.38	4.06	12	0.05	-420.00	1177.00	6920	20231228	-30.92	3930	20230726	21.63	6920	-30.92	20240119	4680	2.14	20240703	6920	-30.92	20231228	3930	21.63	20230726	0.00	N	222110	500	57 억		898127	N	N	0	N	00	N
165	20240703	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-90	5	-1.84	23433210	4930	131.05	4865	4885	4680	6350	3425	4890	4753.19	7.87	0	-275	4983	4936	4873	4826	4763	4905	4795	57	1460	500	3220	5	1	11414683	548	-11.43	4.08	12	0.04	-420.00	1177.00	6920	20231228	-30.64	3930	20230726	22.14	6920	-30.64	20240119	4680	2.56	20240703	6920	-30.64	20231228	3930	22.14	20230726	0.00	N	222110	500	57 억		898127	N	N	0	N	00	N
166	20240703	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	-145	5	-2.97	16321155	3431	91.20	4865	4885	4700	6350	3425	4890	4756.97	7.87	0	197	4983	4936	4873	4826	4763	4905	4795	57	1460	500	3220	5	1	11414683	542	-11.30	4.03	12	0.03	-420.00	1177.00	6920	20231228	-31.43	3930	20230726	20.74	6920	-31.43	20240119	4700	0.96	20240703	6920	-31.43	20231228	3930	20.74	20230726	0.00	N	222110	500	57 억		898127	N	N	0	N	00	N
167	20240703	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	-140	5	-2.86	11593520	2429	64.57	4865	4885	4730	6350	3425	4890	4772.96	7.87	0	198	4983	4936	4873	4826	4763	4905	4795	57	1460	500	3220	5	1	11414683	542	-11.31	4.04	12	0.02	-420.00	1177.00	6920	20231228	-31.36	3930	20230726	20.87	6920	-31.36	20240119	4730	0.42	20240703	6920	-31.36	20231228	3930	20.87	20230726	0.00	N	222110	500	57 억		898127	N	N	0	N	00	N
168	20240703	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	-140	5	-2.86	10369775	2171	57.71	4865	4885	4740	6350	3425	4890	4776.50	7.87	0	198	4983	4936	4873	4826	4763	4905	4795	57	1460	500	3220	5	1	11414683	542	-11.31	4.04	12	0.02	-420.00	1177.00	6920	20231228	-31.36	3930	20230726	20.87	6920	-31.36	20240119	4740	0.21	20240703	6920	-31.36	20231228	3930	20.87	20230726	0.00	N	222110	500	57 억		898127	N	N	0	N	00	N
169	20240703	090930	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	-25	5	-0.51	940225	194	5.16	4865	4865	4800	6350	3425	4890	4846.52	7.87	0	0	4983	4936	4873	4826	4763	4905	4795	57	1460	500	3220	5	1	11414683	555	-11.58	4.13	12	0.00	-420.00	1177.00	6920	20231228	-29.70	3930	20230726	23.79	6920	-29.70	20240119	4800	1.35	20240703	6920	-29.70	20231228	3930	23.79	20230726	0.00	N	222110	500	57 억		898127	N	N	0	N	00	N
170	20240702	160927	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	-5	5	-0.10	18302830	3762	89.32	4895	4920	4810	6360	3430	4895	4865.19	7.87	0	203	5105	5000	4925	4820	4745	4962	4782	57	1465	500	3230	5	1	11414683	558	-11.64	4.15	12	0.03	-420.00	1177.00	6920	20231228	-29.34	3930	20230726	24.43	6920	-29.34	20240119	4810	1.66	20240702	6920	-29.34	20231228	3930	24.43	20230726	0.00	N	222110	500	57 억		897924	N	N	0	N	00	N
171	20240702	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	-35	5	-0.72	18132130	3727	88.49	4895	4920	4810	6360	3430	4895	4865.07	7.87	0	187	5105	5000	4925	4820	4745	4962	4782	57	1465	500	3230	5	1	11414683	555	-11.57	4.13	12	0.03	-420.00	1177.00	6920	20231228	-29.77	3930	20230726	23.66	6920	-29.77	20240119	4810	1.04	20240702	6920	-29.77	20231228	3930	23.66	20230726	0.00	N	222110	500	57 억		897924	N	N	0	N	00	N
172	20240702	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	4870	-25	5	-0.51	16554560	3402	80.77	4895	4920	4810	6360	3430	4895	4866.13	7.87	0	187	5105	5000	4925	4820	4745	4962	4782	57	1465	500	3230	5	1	11414683	556	-11.60	4.14	12	0.03	-420.00	1177.00	6920	20231228	-29.62	3930	20230726	23.92	6920	-29.62	20240119	4810	1.25	20240702	6920	-29.62	20231228	3930	23.92	20230726	0.00	N	222110	500	57 억		897924	N	N	0	N	00	N
173	20240702	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	-35	5	-0.72	14708830	3023	71.77	4895	4920	4810	6360	3430	4895	4865.64	7.87	0	187	5105	5000	4925	4820	4745	4962	4782	57	1465	500	3230	5	1	11414683	555	-11.57	4.13	12	0.03	-420.00	1177.00	6920	20231228	-29.77	3930	20230726	23.66	6920	-29.77	20240119	4810	1.04	20240702	6920	-29.77	20231228	3930	23.66	20230726	0.00	N	222110	500	57 억		897924	N	N	0	N	00	N
174	20240702	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-15	5	-0.31	14699110	3021	71.72	4895	4920	4810	6360	3430	4895	4865.64	7.87	0	187	5105	5000	4925	4820	4745	4962	4782	57	1465	500	3230	5	1	11414683	557	-11.62	4.15	12	0.03	-420.00	1177.00	6920	20231228	-29.48	3930	20230726	24.17	6920	-29.48	20240119	4810	1.46	20240702	6920	-29.48	20231228	3930	24.17	20230726	0.00	N	222110	500	57 억		897924	N	N	0	N	00	N
175	20240702	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	0	3	0.00	13644470	2804	66.57	4895	4920	4810	6360	3430	4895	4866.07	7.87	0	187	5105	5000	4925	4820	4745	4962	4782	57	1465	500	3230	5	1	11414683	559	-11.65	4.16	12	0.02	-420.00	1177.00	6920	20231228	-29.26	3930	20230726	24.55	6920	-29.26	20240119	4810	1.77	20240702	6920	-29.26	20231228	3930	24.55	20230726	0.00	N	222110	500	57 억		897924	N	N	0	N	00	N
176	20240702	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	-30	5	-0.61	7189830	1468	34.85	4895	4920	4865	6360	3430	4895	4897.70	7.87	0	0	5105	5000	4925	4820	4745	4962	4782	57	1465	500	3230	5	1	11414683	555	-11.58	4.13	12	0.01	-420.00	1177.00	6920	20231228	-29.70	3930	20230726	23.79	6920	-29.70	20240119	4850	0.31	20240701	6920	-29.70	20231228	3930	23.79	20230726	0.00	N	222110	500	57 억		897924	N	N	0	N	00	N
177	20240702	090930	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	25	2	0.51	19605	4	0.09	4895	4920	4895	6360	3430	4895	4901.25	7.87	0	0	5105	5000	4925	4820	4745	4962	4782	57	1465	500	3230	5	1	11414683	562	-11.71	4.18	12	0.00	-420.00	1177.00	6920	20231228	-28.90	3930	20230726	25.19	6920	-28.90	20240119	4850	1.44	20240701	6920	-28.90	20231228	3930	25.19	20230726	0.00	N	222110	500	57 억		897924	N	N	0	N	00	N
178	20240701	160926	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	-75	5	-1.51	20677280	4212	110.64	5020	5030	4850	6460	3480	4970	4909.14	7.87	0	-262	5083	5026	4963	4906	4843	5055	4935	57	1490	500	3280	5	1	11414683	559	-11.65	4.16	12	0.04	-420.00	1177.00	6920	20231228	-29.26	3930	20230726	24.55	6920	-29.26	20240119	4850	0.93	20240701	6920	-29.26	20231228	3930	24.55	20230726	0.00	N	222110	500	57 억		898186	N	N	0	N	00	N
179	20240701	150928	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	-50	5	-1.01	18126980	3691	96.95	5020	5030	4850	6460	3480	4970	4911.13	7.87	0	-261	5083	5026	4963	4906	4843	5055	4935	57	1490	500	3280	5	1	11414683	562	-11.71	4.18	12	0.03	-420.00	1177.00	6920	20231228	-28.90	3930	20230726	25.19	6920	-28.90	20240119	4850	1.44	20240701	6920	-28.90	20231228	3930	25.19	20230726	0.00	N	222110	500	57 억		898186	N	N	0	N	00	N
180	20240701	140927	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	-50	5	-1.01	18107340	3687	96.85	5020	5030	4850	6460	3480	4970	4911.13	7.87	0	-261	5083	5026	4963	4906	4843	5055	4935	57	1490	500	3280	5	1	11414683	562	-11.71	4.18	12	0.03	-420.00	1177.00	6920	20231228	-28.90	3930	20230726	25.19	6920	-28.90	20240119	4850	1.44	20240701	6920	-28.90	20231228	3930	25.19	20230726	0.00	N	222110	500	57 억		898186	N	N	0	N	00	N
181	20240701	130927	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-70	5	-1.41	9527525	1925	50.56	5020	5030	4900	6460	3480	4970	4949.36	7.87	0	-261	5083	5026	4963	4906	4843	5055	4935	57	1490	500	3280	5	1	11414683	559	-11.67	4.16	12	0.02	-420.00	1177.00	6920	20231228	-29.19	3930	20230726	24.68	6920	-29.19	20240119	4900	0.00	20240701	6920	-29.19	20231228	3930	24.68	20230726	0.00	N	222110	500	57 억		898186	N	N	0	N	00	N
182	20240701	120927	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	-40	5	-0.80	7790635	1571	41.27	5020	5030	4920	6460	3480	4970	4959.03	7.87	0	-215	5083	5026	4963	4906	4843	5055	4935	57	1490	500	3280	5	1	11414683	563	-11.74	4.19	12	0.01	-420.00	1177.00	6920	20231228	-28.76	3930	20230726	25.45	6920	-28.76	20240119	4900	0.61	20240628	6920	-28.76	20231228	3930	25.45	20230726	0.00	N	222110	500	57 억		898186	N	N	0	N	00	N
183	20240701	110925	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	-5	5	-0.10	3741520	750	19.70	5020	5030	4960	6460	3480	4970	4988.69	7.87	0	-215	5083	5026	4963	4906	4843	5055	4935	57	1490	500	3280	5	1	11414683	567	-11.82	4.22	12	0.01	-420.00	1177.00	6920	20231228	-28.25	3930	20230726	26.34	6920	-28.25	20240119	4900	1.33	20240628	6920	-28.25	20231228	3930	26.34	20230726	0.00	N	222110	500	57 억		898186	N	N	0	N	00	N
184	20240701	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	-10	5	-0.20	2976910	596	15.66	5020	5030	4960	6460	3480	4970	4994.82	7.87	0	-215	5083	5026	4963	4906	4843	5055	4935	57	1490	500	3280	5	1	11414683	566	-11.81	4.21	12	0.01	-420.00	1177.00	6920	20231228	-28.32	3930	20230726	26.21	6920	-28.32	20240119	4900	1.22	20240628	6920	-28.32	20231228	3930	26.21	20230726	0.00	N	222110	500	57 억		898186	N	N	0	N	00	N
185	20240701	090922	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	60	2	1.21	1731910	345	9.06	5020	5030	5020	6460	3480	4970	5020.03	7.87	0	-214	5083	5026	4963	4906	4843	5055	4935	57	1490	500	3280	10	1	11414683	574	-11.98	4.27	12	0.00	-420.00	1177.00	6920	20231228	-27.31	3930	20230726	27.99	6920	-27.31	20240119	4900	2.65	20240628	6920	-27.31	20231228	3930	27.99	20230726	0.00	N	222110	500	57 억		898186	N	N	0	N	00	N