KissMeData/099430/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	160753	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-140	5	-2.31	3065171230	522855	34.25	5950	6010	5800	7890	4250	6070	5861.47	0.69	0	-7787	6470	6270	6080	5880	5690	6370	5980	290	1820	500	4370	10	1	57930864	3435	14.09	2.71	12	0.90	421.00	2188.00	9090	20230816	-34.76	4250	20240604	39.53	7450	-20.40	20240215	4250	39.53	20240604	9090	-34.76	20230816	4250	39.53	20240604	9.29	N	099430	500	289 억		401640	N	N	1300	N	00	N
3	20240731	150803	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-220	5	-3.62	2809607340	479475	31.41	5950	6010	5800	7890	4250	6070	5859.71	0.69	0	-2750	6470	6270	6080	5880	5690	6370	5980	290	1820	500	4370	10	1	57930864	3389	13.90	2.67	12	0.83	421.00	2188.00	9090	20230816	-35.64	4250	20240604	37.65	7450	-21.48	20240215	4250	37.65	20240604	9090	-35.64	20230816	4250	37.65	20240604	9.29	N	099430	500	289 억		401640	N	N	558	N	00	N
4	20240731	140803	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-240	5	-3.95	2185442380	372519	24.41	5950	6010	5800	7890	4250	6070	5866.61	0.69	0	-3334	6470	6270	6080	5880	5690	6370	5980	290	1820	500	4370	10	1	57930864	3377	13.85	2.66	12	0.64	421.00	2188.00	9090	20230816	-35.86	4250	20240604	37.18	7450	-21.74	20240215	4250	37.18	20240604	9090	-35.86	20230816	4250	37.18	20240604	9.29	N	099430	500	289 억		401640	N	N	558	N	00	N
5	20240731	130801	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-210	5	-3.46	1598724550	271758	17.80	5950	6010	5800	7890	4250	6070	5882.83	0.69	0	2718	6470	6270	6080	5880	5690	6370	5980	290	1820	500	4370	10	1	57930864	3395	13.92	2.68	12	0.47	421.00	2188.00	9090	20230816	-35.53	4250	20240604	37.88	7450	-21.34	20240215	4250	37.88	20240604	9090	-35.53	20230816	4250	37.88	20240604	9.29	N	099430	500	289 억		401640	N	N	558	N	00	N
6	20240731	120800	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-210	5	-3.46	1438647640	244474	16.02	5950	6010	5800	7890	4250	6070	5884.59	0.69	0	5622	6470	6270	6080	5880	5690	6370	5980	290	1820	500	4370	10	1	57930864	3395	13.92	2.68	12	0.42	421.00	2188.00	9090	20230816	-35.53	4250	20240604	37.88	7450	-21.34	20240215	4250	37.88	20240604	9090	-35.53	20230816	4250	37.88	20240604	9.29	N	099430	500	289 억		401640	N	N	558	N	00	N
7	20240731	110802	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-210	5	-3.46	1301789250	221102	14.49	5950	6010	5800	7890	4250	6070	5887.65	0.69	0	12050	6470	6270	6080	5880	5690	6370	5980	290	1820	500	4370	10	1	57930864	3395	13.92	2.68	12	0.38	421.00	2188.00	9090	20230816	-35.53	4250	20240604	37.88	7450	-21.34	20240215	4250	37.88	20240604	9090	-35.53	20230816	4250	37.88	20240604	9.29	N	099430	500	289 억		401640	N	N	558	N	00	N
8	20240731	100800	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-90	5	-1.48	1024200100	173928	11.39	5950	6010	5800	7890	4250	6070	5888.54	0.69	0	15485	6470	6270	6080	5880	5690	6370	5980	290	1820	500	4370	10	1	57930864	3464	14.20	2.73	12	0.30	421.00	2188.00	9090	20230816	-34.21	4250	20240604	40.71	7450	-19.73	20240215	4250	40.71	20240604	9090	-34.21	20230816	4250	40.71	20240604	9.29	N	099430	500	289 억		401640	N	N	558	N	00	N
9	20240731	090757	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	-130	5	-2.14	218749750	36889	2.42	5950	5990	5890	7890	4250	6070	5929.56	0.69	0	4531	6470	6270	6080	5880	5690	6370	5980	290	1820	500	4370	10	1	57930864	3441	14.11	2.71	12	0.06	421.00	2188.00	9090	20230816	-34.65	4250	20240604	39.76	7450	-20.27	20240215	4250	39.76	20240604	9090	-34.65	20230816	4250	39.76	20240604	9.29	N	099430	500	289 억		401640	N	N	558	N	00	N
10	20240730	160739	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	210	2	3.58	9295716860	1513052	169.29	5970	6280	5890	7610	4110	5860	6144.13	0.72	0	-17842	6366	6112	5946	5692	5526	6030	5610	290	1750	500	4210	10	1	57930864	3516	14.42	2.77	12	2.61	421.00	2188.00	9090	20230816	-33.22	4250	20240604	42.82	7450	-18.52	20240215	4250	42.82	20240604	9090	-33.22	20230816	4250	42.82	20240604	9.51	N	099430	500	289 억		418748	N	N	558	N	00	N
11	20240730	150753	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	200	2	3.41	9027231930	1468753	164.33	5970	6280	5890	7610	4110	5860	6146.19	0.72	0	-13540	6366	6112	5946	5692	5526	6030	5610	290	1750	500	4210	10	1	57930864	3511	14.39	2.77	12	2.54	421.00	2188.00	9090	20230816	-33.33	4250	20240604	42.59	7450	-18.66	20240215	4250	42.59	20240604	9090	-33.33	20230816	4250	42.59	20240604	9.51	N	099430	500	289 억		418748	N	N	1675	N	00	N
12	20240730	140744	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	160	2	2.73	8741876990	1421553	159.05	5970	6280	5890	7610	4110	5860	6149.53	0.72	0	-10910	6366	6112	5946	5692	5526	6030	5610	290	1750	500	4210	10	1	57930864	3487	14.30	2.75	12	2.45	421.00	2188.00	9090	20230816	-33.77	4250	20240604	41.65	7450	-19.19	20240215	4250	41.65	20240604	9090	-33.77	20230816	4250	41.65	20240604	9.51	N	099430	500	289 억		418748	N	N	1675	N	00	N
13	20240730	130751	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	190	2	3.24	8508056480	1382913	154.73	5970	6280	5890	7610	4110	5860	6152.27	0.72	0	-3210	6366	6112	5946	5692	5526	6030	5610	290	1750	500	4210	10	1	57930864	3505	14.37	2.77	12	2.39	421.00	2188.00	9090	20230816	-33.44	4250	20240604	42.35	7450	-18.79	20240215	4250	42.35	20240604	9090	-33.44	20230816	4250	42.35	20240604	9.51	N	099430	500	289 억		418748	N	N	1675	N	00	N
14	20240730	120743	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	220	2	3.75	7986051560	1296220	145.03	5970	6280	5890	7610	4110	5860	6161.03	0.72	0	-11310	6366	6112	5946	5692	5526	6030	5610	290	1750	500	4210	10	1	57930864	3522	14.44	2.78	12	2.24	421.00	2188.00	9090	20230816	-33.11	4250	20240604	43.06	7450	-18.39	20240215	4250	43.06	20240604	9090	-33.11	20230816	4250	43.06	20240604	9.51	N	099430	500	289 억		418748	N	N	1675	N	00	N
15	20240730	110751	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	310	2	5.29	7335746160	1190358	133.18	5970	6280	5890	7610	4110	5860	6162.64	0.72	0	-4954	6366	6112	5946	5692	5526	6030	5610	290	1750	500	4210	10	1	57930864	3574	14.66	2.82	12	2.05	421.00	2188.00	9090	20230816	-32.12	4250	20240604	45.18	7450	-17.18	20240215	4250	45.18	20240604	9090	-32.12	20230816	4250	45.18	20240604	9.51	N	099430	500	289 억		418748	N	N	1675	N	00	N
16	20240730	100751	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	380	2	6.48	6024033360	978855	109.52	5970	6280	5890	7610	4110	5860	6154.16	0.72	0	-17744	6366	6112	5946	5692	5526	6030	5610	290	1750	500	4210	10	1	57930864	3615	14.82	2.85	12	1.69	421.00	2188.00	9090	20230816	-31.35	4250	20240604	46.82	7450	-16.24	20240215	4250	46.82	20240604	9090	-31.35	20230816	4250	46.82	20240604	9.51	N	099430	500	289 억		418748	N	N	1675	N	00	N
17	20240730	090755	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	220	2	3.75	1219097860	202229	22.63	5970	6140	5890	7610	4110	5860	6028.30	0.72	0	4078	6366	6112	5946	5692	5526	6030	5610	290	1750	500	4210	10	1	57930864	3522	14.44	2.78	12	0.35	421.00	2188.00	9090	20230816	-33.11	4250	20240604	43.06	7450	-18.39	20240215	4250	43.06	20240604	9090	-33.11	20230816	4250	43.06	20240604	9.51	N	099430	500	289 억		418748	N	N	1675	N	00	N
18	20240729	160739	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-130	5	-2.17	5035640030	853292	47.84	6150	6200	5780	7780	4200	5990	5901.43	0.77	0	-28755	6416	6202	5826	5612	5236	6310	5720	290	1790	500	4310	10	1	57930864	3395	13.92	2.68	12	1.47	421.00	2188.00	9090	20230816	-35.53	4250	20240604	37.88	7450	-21.34	20240215	4250	37.88	20240604	9090	-35.53	20230816	4250	37.88	20240604	9.72	N	099430	500	289 억		446309	N	N	1675	N	00	N
19	20240729	150750	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-190	5	-3.17	4814592780	815458	45.72	6150	6200	5780	7780	4200	5990	5904.04	0.77	0	-21481	6416	6202	5826	5612	5236	6310	5720	290	1790	500	4310	10	1	57930864	3360	13.78	2.65	12	1.41	421.00	2188.00	9090	20230816	-36.19	4250	20240604	36.47	7450	-22.15	20240215	4250	36.47	20240604	9090	-36.19	20230816	4250	36.47	20240604	9.72	N	099430	500	289 억		446309	N	N	207	N	00	N
20	20240729	140756	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-120	5	-2.00	3802503290	641664	35.98	6150	6200	5780	7780	4200	5990	5925.89	0.77	0	-22789	6416	6202	5826	5612	5236	6310	5720	290	1790	500	4310	10	1	57930864	3401	13.94	2.68	12	1.11	421.00	2188.00	9090	20230816	-35.42	4250	20240604	38.12	7450	-21.21	20240215	4250	38.12	20240604	9090	-35.42	20230816	4250	38.12	20240604	9.72	N	099430	500	289 억		446309	N	N	207	N	00	N
21	20240729	130756	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-140	5	-2.34	3706404300	625275	35.06	6150	6200	5780	7780	4200	5990	5927.53	0.77	0	-23554	6416	6202	5826	5612	5236	6310	5720	290	1790	500	4310	10	1	57930864	3389	13.90	2.67	12	1.08	421.00	2188.00	9090	20230816	-35.64	4250	20240604	37.65	7450	-21.48	20240215	4250	37.65	20240604	9090	-35.64	20230816	4250	37.65	20240604	9.72	N	099430	500	289 억		446309	N	N	207	N	00	N
22	20240729	120751	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-120	5	-2.00	3557190160	599766	33.63	6150	6200	5780	7780	4200	5990	5930.85	0.77	0	-23144	6416	6202	5826	5612	5236	6310	5720	290	1790	500	4310	10	1	57930864	3401	13.94	2.68	12	1.04	421.00	2188.00	9090	20230816	-35.42	4250	20240604	38.12	7450	-21.21	20240215	4250	38.12	20240604	9090	-35.42	20230816	4250	38.12	20240604	9.72	N	099430	500	289 억		446309	N	N	207	N	00	N
23	20240729	110744	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-160	5	-2.67	3401111480	573175	32.14	6150	6200	5780	7780	4200	5990	5933.70	0.77	0	-23955	6416	6202	5826	5612	5236	6310	5720	290	1790	500	4310	10	1	57930864	3377	13.85	2.66	12	0.99	421.00	2188.00	9090	20230816	-35.86	4250	20240604	37.18	7450	-21.74	20240215	4250	37.18	20240604	9090	-35.86	20230816	4250	37.18	20240604	9.72	N	099430	500	289 억		446309	N	N	207	N	00	N
24	20240729	100742	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-100	5	-1.67	3063133510	515450	28.90	6150	6200	5780	7780	4200	5990	5942.53	0.77	0	-24376	6416	6202	5826	5612	5236	6310	5720	290	1790	500	4310	10	1	57930864	3412	13.99	2.69	12	0.89	421.00	2188.00	9090	20230816	-35.20	4250	20240604	38.59	7450	-20.94	20240215	4250	38.59	20240604	9090	-35.20	20230816	4250	38.59	20240604	9.72	N	099430	500	289 억		446309	N	N	207	N	00	N
25	20240729	090742	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-90	5	-1.50	1737571720	289585	16.24	6150	6200	5800	7780	4200	5990	6000.25	0.77	0	-28843	6416	6202	5826	5612	5236	6310	5720	290	1790	500	4310	10	1	57930864	3418	14.01	2.70	12	0.50	421.00	2188.00	9090	20230816	-35.09	4250	20240604	38.82	7450	-20.81	20240215	4250	38.82	20240604	9090	-35.09	20230816	4250	38.82	20240604	9.72	N	099430	500	289 억		446309	N	N	207	N	00	N
26	20240726	160730	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	270	2	4.72	8358780460	1452898	88.91	5710	6040	5450	7430	4010	5720	5722.02	0.82	0	-32305	6373	6046	5763	5436	5153	6210	5600	290	1710	500	4110	10	1	57930864	3470	14.23	2.74	12	2.51	421.00	2188.00	9090	20230816	-34.10	4250	20240604	40.94	7450	-19.60	20240215	4250	40.94	20240604	9090	-34.10	20230816	4250	40.94	20240604	9.86	N	099430	500	289 억		474711	N	N	207	N	00	N
27	20240726	150739	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	140	2	2.45	5439356810	964296	59.01	5710	5890	5450	7430	4010	5720	5640.75	0.82	0	-30654	6373	6046	5763	5436	5153	6210	5600	290	1710	500	4110	10	1	57930864	3395	13.92	2.68	12	1.66	421.00	2188.00	9090	20230816	-35.53	4250	20240604	37.88	7450	-21.34	20240215	4250	37.88	20240604	9090	-35.53	20230816	4250	37.88	20240604	9.86	N	099430	500	289 억		474711	N	N	988	N	00	N
28	20240726	140739	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-220	5	-3.85	2992162090	536412	32.83	5710	5850	5450	7430	4010	5720	5578.08	0.82	0	4109	6373	6046	5763	5436	5153	6210	5600	290	1710	500	4110	10	1	57930864	3186	13.06	2.51	12	0.93	421.00	2188.00	9090	20230816	-39.49	4250	20240604	29.41	7450	-26.17	20240215	4250	29.41	20240604	9090	-39.49	20230816	4250	29.41	20240604	9.86	N	099430	500	289 억		474711	N	N	988	N	00	N
29	20240726	130739	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-180	5	-3.15	2606796920	466449	28.54	5710	5850	5450	7430	4010	5720	5588.57	0.82	0	10394	6373	6046	5763	5436	5153	6210	5600	290	1710	500	4110	10	1	57930864	3209	13.16	2.53	12	0.81	421.00	2188.00	9090	20230816	-39.05	4250	20240604	30.35	7450	-25.64	20240215	4250	30.35	20240604	9090	-39.05	20230816	4250	30.35	20240604	9.86	N	099430	500	289 억		474711	N	N	988	N	00	N
30	20240726	120742	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-220	5	-3.85	2167194330	386477	23.65	5710	5850	5460	7430	4010	5720	5607.54	0.82	0	30032	6373	6046	5763	5436	5153	6210	5600	290	1710	500	4110	10	1	57930864	3186	13.06	2.51	12	0.67	421.00	2188.00	9090	20230816	-39.49	4250	20240604	29.41	7450	-26.17	20240215	4250	29.41	20240604	9090	-39.49	20230816	4250	29.41	20240604	9.86	N	099430	500	289 억		474711	N	N	988	N	00	N
31	20240726	110741	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-190	5	-3.32	1639205200	290533	17.78	5710	5850	5490	7430	4010	5720	5642.04	0.82	0	16682	6373	6046	5763	5436	5153	6210	5600	290	1710	500	4110	10	1	57930864	3204	13.14	2.53	12	0.50	421.00	2188.00	9090	20230816	-39.16	4250	20240604	30.12	7450	-25.77	20240215	4250	30.12	20240604	9090	-39.16	20230816	4250	30.12	20240604	9.86	N	099430	500	289 억		474711	N	N	988	N	00	N
32	20240726	100739	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	10	2	0.17	747766270	130796	8.00	5710	5850	5620	7430	4010	5720	5717.04	0.82	0	-7597	6373	6046	5763	5436	5153	6210	5600	290	1710	500	4110	10	1	57930864	3319	13.61	2.62	12	0.23	421.00	2188.00	9090	20230816	-36.96	4250	20240604	34.82	7450	-23.09	20240215	4250	34.82	20240604	9090	-36.96	20230816	4250	34.82	20240604	9.86	N	099430	500	289 억		474711	N	N	988	N	00	N
33	20240726	090733	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	70	2	1.22	145648640	25406	1.55	5710	5790	5650	7430	4010	5720	5732.89	0.82	0	-3387	6373	6046	5763	5436	5153	6210	5600	290	1710	500	4110	10	1	57930864	3354	13.75	2.65	12	0.04	421.00	2188.00	9090	20230816	-36.30	4250	20240604	36.24	7450	-22.28	20240215	4250	36.24	20240604	9090	-36.30	20230816	4250	36.24	20240604	9.86	N	099430	500	289 억		474711	N	N	988	N	00	N
34	20240725	160734	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	-80	5	-1.38	9377417050	1627043	73.09	5660	6090	5480	7540	4060	5800	5763.50	0.93	0	-58538	7126	6462	5896	5232	4666	6180	4950	290	1740	500	4170	10	1	57930864	3314	13.59	2.61	12	2.81	421.00	2188.00	9090	20230816	-37.07	4250	20240604	34.59	7450	-23.22	20240215	4250	34.59	20240604	9090	-37.07	20230816	4250	34.59	20240604	9.96	N	099430	500	289 억		537852	N	N	988	N	00	N
35	20240725	150745	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-40	5	-0.69	8849014200	1534401	68.92	5660	6090	5480	7540	4060	5800	5767.08	0.93	0	-57391	7126	6462	5896	5232	4666	6180	4950	290	1740	500	4170	10	1	57930864	3337	13.68	2.63	12	2.65	421.00	2188.00	9090	20230816	-36.63	4250	20240604	35.53	7450	-22.68	20240215	4250	35.53	20240604	9090	-36.63	20230816	4250	35.53	20240604	9.96	N	099430	500	289 억		537852	N	N	1759	N	00	N
36	20240725	140744	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	50	2	0.86	8344910880	1446898	64.99	5660	6090	5480	7540	4060	5800	5767.45	0.93	0	-52972	7126	6462	5896	5232	4666	6180	4950	290	1740	500	4170	10	1	57930864	3389	13.90	2.67	12	2.50	421.00	2188.00	9090	20230816	-35.64	4250	20240604	37.65	7450	-21.48	20240215	4250	37.65	20240604	9090	-35.64	20230816	4250	37.65	20240604	9.96	N	099430	500	289 억		537852	N	N	1759	N	00	N
37	20240725	130737	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	170	2	2.93	7123182600	1242521	55.81	5660	6060	5480	7540	4060	5800	5732.85	0.93	0	-46113	7126	6462	5896	5232	4666	6180	4950	290	1740	500	4170	10	1	57930864	3458	14.18	2.73	12	2.14	421.00	2188.00	9090	20230816	-34.32	4250	20240604	40.47	7450	-19.87	20240215	4250	40.47	20240604	9090	-34.32	20230816	4250	40.47	20240604	9.96	N	099430	500	289 억		537852	N	N	1759	N	00	N
38	20240725	120742	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	90	2	1.55	6342903440	1110840	49.90	5660	6060	5480	7540	4060	5800	5710.01	0.93	0	-64338	7126	6462	5896	5232	4666	6180	4950	290	1740	500	4170	10	1	57930864	3412	13.99	2.69	12	1.92	421.00	2188.00	9090	20230816	-35.20	4250	20240604	38.59	7450	-20.94	20240215	4250	38.59	20240604	9090	-35.20	20230816	4250	38.59	20240604	9.96	N	099430	500	289 억		537852	N	N	1759	N	00	N
39	20240725	110738	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-40	5	-0.69	4748769450	836076	37.56	5660	6060	5480	7540	4060	5800	5679.83	0.93	0	-25160	7126	6462	5896	5232	4666	6180	4950	290	1740	500	4170	10	1	57930864	3337	13.68	2.63	12	1.44	421.00	2188.00	9090	20230816	-36.63	4250	20240604	35.53	7450	-22.68	20240215	4250	35.53	20240604	9090	-36.63	20230816	4250	35.53	20240604	9.96	N	099430	500	289 억		537852	N	N	1759	N	00	N
40	20240725	100735	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-220	5	-3.79	1251351390	222533	10.00	5660	5750	5510	7540	4060	5800	5623.22	0.93	0	4691	7126	6462	5896	5232	4666	6180	4950	290	1740	500	4170	10	1	57930864	3233	13.25	2.55	12	0.38	421.00	2188.00	9090	20230816	-38.61	4250	20240604	31.29	7450	-25.10	20240215	4250	31.29	20240604	9090	-38.61	20230816	4250	31.29	20240604	9.96	N	099430	500	289 억		537852	N	N	1759	N	00	N
41	20240725	090733	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-200	5	-3.45	505517960	90272	4.05	5660	5670	5510	7540	4060	5800	5599.94	0.93	0	26506	7126	6462	5896	5232	4666	6180	4950	290	1740	500	4170	10	1	57930864	3244	13.30	2.56	12	0.16	421.00	2188.00	9090	20230816	-38.39	4250	20240604	31.76	7450	-24.83	20240215	4250	31.76	20240604	9090	-38.39	20230816	4250	31.76	20240604	9.96	N	099430	500	289 억		537852	N	N	1759	N	00	N
42	20240724	160730	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-770	5	-11.72	13066267400	2220213	223.65	6560	6560	5330	8540	4600	6570	5885.17	1.42	0	-279323	6796	6682	6486	6372	6176	6740	6430	290	1970	500	4730	10	1	57930864	3360	13.78	2.65	12	3.83	421.00	2188.00	9090	20230816	-36.19	4250	20240604	36.47	7450	-22.15	20240215	4250	36.47	20240604	9090	-36.19	20230816	4250	36.47	20240604	9.93	N	099430	500	289 억		821956	N	N	1759	N	00	N
43	20240724	150742	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-680	5	-10.35	11693830610	1984181	199.88	6560	6560	5330	8540	4600	6570	5893.53	1.42	0	-243801	6796	6682	6486	6372	6176	6740	6430	290	1970	500	4730	10	1	57930864	3412	13.99	2.69	12	3.43	421.00	2188.00	9090	20230816	-35.20	4250	20240604	38.59	7450	-20.94	20240215	4250	38.59	20240604	9090	-35.20	20230816	4250	38.59	20240604	9.93	N	099430	500	289 억		821956	N	N	47	N	00	N
44	20240724	140736	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-930	5	-14.16	9644384380	1627696	163.97	6560	6560	5330	8540	4600	6570	5925.18	1.42	0	-156977	6796	6682	6486	6372	6176	6740	6430	290	1970	500	4730	10	1	57930864	3267	13.40	2.58	12	2.81	421.00	2188.00	9090	20230816	-37.95	4250	20240604	32.71	7450	-24.30	20240215	4250	32.71	20240604	9090	-37.95	20230816	4250	32.71	20240604	9.93	N	099430	500	289 억		821956	N	N	47	N	00	N
45	20240724	130742	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-440	5	-6.70	3971546080	632372	63.70	6560	6560	6080	8540	4600	6570	6280.40	1.42	0	-160012	6796	6682	6486	6372	6176	6740	6430	290	1970	500	4730	10	1	57930864	3551	14.56	2.80	12	1.09	421.00	2188.00	9090	20230816	-32.56	4250	20240604	44.24	7450	-17.72	20240215	4250	44.24	20240604	9090	-32.56	20230816	4250	44.24	20240604	9.93	N	099430	500	289 억		821956	N	N	47	N	00	N
46	20240724	120741	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	-490	5	-7.46	3554672290	564334	56.85	6560	6560	6080	8540	4600	6570	6298.88	1.42	0	-137737	6796	6682	6486	6372	6176	6740	6430	290	1970	500	4730	10	1	57930864	3522	14.44	2.78	12	0.97	421.00	2188.00	9090	20230816	-33.11	4250	20240604	43.06	7450	-18.39	20240215	4250	43.06	20240604	9090	-33.11	20230816	4250	43.06	20240604	9.93	N	099430	500	289 억		821956	N	N	47	N	00	N
47	20240724	110737	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	-230	5	-3.50	1592443170	248064	24.99	6560	6560	6290	8540	4600	6570	6419.49	1.42	0	-66580	6796	6682	6486	6372	6176	6740	6430	290	1970	500	4730	10	1	57930864	3673	15.06	2.90	12	0.43	421.00	2188.00	9090	20230816	-30.25	4250	20240604	49.18	7450	-14.90	20240215	4250	49.18	20240604	9090	-30.25	20230816	4250	49.18	20240604	9.93	N	099430	500	289 억		821956	N	N	47	N	00	N
48	20240724	100800	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	-180	5	-2.74	1153308340	178864	18.02	6560	6560	6290	8540	4600	6570	6447.96	1.42	0	-44416	6796	6682	6486	6372	6176	6740	6430	290	1970	500	4730	10	1	57930864	3702	15.18	2.92	12	0.31	421.00	2188.00	9090	20230816	-29.70	4250	20240604	50.35	7450	-14.23	20240215	4250	50.35	20240604	9090	-29.70	20230816	4250	50.35	20240604	9.93	N	099430	500	289 억		821956	N	N	47	N	00	N
49	20240724	090733	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-110	5	-1.67	306328600	47281	4.76	6560	6560	6330	8540	4600	6570	6478.89	1.42	0	-16974	6796	6682	6486	6372	6176	6740	6430	290	1970	500	4730	10	1	57930864	3742	15.34	2.95	12	0.08	421.00	2188.00	9090	20230816	-28.93	4250	20240604	52.00	7450	-13.29	20240215	4250	52.00	20240604	9090	-28.93	20230816	4250	52.00	20240604	9.93	N	099430	500	289 억		821956	N	N	47	N	00	N
50	20240723	160726	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	190	2	2.98	6317492080	974493	214.34	6400	6600	6290	8290	4470	6380	6482.45	1.43	0	-6969	6746	6562	6356	6172	5966	6460	6070	290	1910	500	4590	10	1	57930864	3806	15.61	3.00	12	1.68	421.00	2188.00	9090	20230816	-27.72	4250	20240604	54.59	7450	-11.81	20240215	4250	54.59	20240604	9090	-27.72	20230816	4250	54.59	20240604	10.06	N	099430	500	289 억		828995	N	N	47	N	00	N
51	20240723	150743	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	180	2	2.82	5819386940	898703	197.67	6400	6600	6290	8290	4470	6380	6475.76	1.43	0	-10678	6746	6562	6356	6172	5966	6460	6070	290	1910	500	4590	10	1	57930864	3800	15.58	3.00	12	1.55	421.00	2188.00	9090	20230816	-27.83	4250	20240604	54.35	7450	-11.95	20240215	4250	54.35	20240604	9090	-27.83	20230816	4250	54.35	20240604	10.06	N	099430	500	289 억		828995	N	N	4577	N	00	N
52	20240723	140731	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	50	2	0.78	2290439460	357110	78.55	6400	6490	6290	8290	4470	6380	6414.22	1.43	0	-9638	6746	6562	6356	6172	5966	6460	6070	290	1910	500	4590	10	1	57930864	3725	15.27	2.94	12	0.62	421.00	2188.00	9090	20230816	-29.26	4250	20240604	51.29	7450	-13.69	20240215	4250	51.29	20240604	9090	-29.26	20230816	4250	51.29	20240604	10.06	N	099430	500	289 억		828995	N	N	4577	N	00	N
53	20240723	130727	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	30	2	0.47	2118179560	330210	72.63	6400	6490	6290	8290	4470	6380	6415.09	1.43	0	-5683	6746	6562	6356	6172	5966	6460	6070	290	1910	500	4590	10	1	57930864	3713	15.23	2.93	12	0.57	421.00	2188.00	9090	20230816	-29.48	4250	20240604	50.82	7450	-13.96	20240215	4250	50.82	20240604	9090	-29.48	20230816	4250	50.82	20240604	10.06	N	099430	500	289 억		828995	N	N	4577	N	00	N
54	20240723	120732	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	40	2	0.63	1853328160	288982	63.56	6400	6490	6290	8290	4470	6380	6413.79	1.43	0	-556	6746	6562	6356	6172	5966	6460	6070	290	1910	500	4590	10	1	57930864	3719	15.25	2.93	12	0.50	421.00	2188.00	9090	20230816	-29.37	4250	20240604	51.06	7450	-13.83	20240215	4250	51.06	20240604	9090	-29.37	20230816	4250	51.06	20240604	10.06	N	099430	500	289 억		828995	N	N	4577	N	00	N
55	20240723	110735	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	50	2	0.78	1512223490	235946	51.90	6400	6490	6290	8290	4470	6380	6409.72	1.43	0	4490	6746	6562	6356	6172	5966	6460	6070	290	1910	500	4590	10	1	57930864	3725	15.27	2.94	12	0.41	421.00	2188.00	9090	20230816	-29.26	4250	20240604	51.29	7450	-13.69	20240215	4250	51.29	20240604	9090	-29.26	20230816	4250	51.29	20240604	10.06	N	099430	500	289 억		828995	N	N	4577	N	00	N
56	20240723	100731	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	-70	5	-1.10	895095360	139520	30.69	6400	6490	6290	8290	4470	6380	6416.64	1.43	0	3121	6746	6562	6356	6172	5966	6460	6070	290	1910	500	4590	10	1	57930864	3655	14.99	2.88	12	0.24	421.00	2188.00	9090	20230816	-30.58	4250	20240604	48.47	7450	-15.30	20240215	4250	48.47	20240604	9090	-30.58	20230816	4250	48.47	20240604	10.06	N	099430	500	289 억		828995	N	N	4577	N	00	N
57	20240723	090736	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	0	3	0.00	149165790	23324	5.13	6400	6480	6350	8290	4470	6380	6398.75	1.43	0	-3986	6746	6562	6356	6172	5966	6460	6070	290	1910	500	4590	10	1	57930864	3696	15.15	2.92	12	0.04	421.00	2188.00	9090	20230816	-29.81	4250	20240604	50.12	7450	-14.36	20240215	4250	50.12	20240604	9090	-29.81	20230816	4250	50.12	20240604	10.06	N	099430	500	289 억		828995	N	N	4577	N	00	N
58	20240722	160724	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	-40	5	-0.62	2849608550	453118	43.70	6540	6540	6150	8340	4500	6420	6288.64	1.61	0	-104811	6886	6652	6286	6052	5686	6770	6170	290	1920	500	4620	10	1	57930864	3696	15.15	2.92	12	0.78	421.00	2188.00	9090	20230816	-29.81	4250	20240604	50.12	7450	-14.36	20240215	4250	50.12	20240604	9090	-29.81	20230816	4250	50.12	20240604	10.06	N	099430	500	289 억		933439	N	N	4577	N	00	N
59	20240722	150731	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	-90	5	-1.40	2677461080	426022	41.09	6540	6540	6150	8340	4500	6420	6284.77	1.61	0	-99255	6886	6652	6286	6052	5686	6770	6170	290	1920	500	4620	10	1	57930864	3667	15.04	2.89	12	0.74	421.00	2188.00	9090	20230816	-30.36	4250	20240604	48.94	7450	-15.03	20240215	4250	48.94	20240604	9090	-30.36	20230816	4250	48.94	20240604	10.06	N	099430	500	289 억		933439	N	N	2362	N	00	N
60	20240722	140733	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-150	5	-2.34	2192996160	349296	33.69	6540	6540	6150	8340	4500	6420	6278.30	1.61	0	-80607	6886	6652	6286	6052	5686	6770	6170	290	1920	500	4620	10	1	57930864	3632	14.89	2.87	12	0.60	421.00	2188.00	9090	20230816	-31.02	4250	20240604	47.53	7450	-15.84	20240215	4250	47.53	20240604	9090	-31.02	20230816	4250	47.53	20240604	10.06	N	099430	500	289 억		933439	N	N	2362	N	00	N
61	20240722	130730	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	-130	5	-2.02	1985212220	316204	30.50	6540	6540	6150	8340	4500	6420	6278.23	1.61	0	-75215	6886	6652	6286	6052	5686	6770	6170	290	1920	500	4620	10	1	57930864	3644	14.94	2.87	12	0.55	421.00	2188.00	9090	20230816	-30.80	4250	20240604	48.00	7450	-15.57	20240215	4250	48.00	20240604	9090	-30.80	20230816	4250	48.00	20240604	10.06	N	099430	500	289 억		933439	N	N	2362	N	00	N
62	20240722	120730	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	-110	5	-1.71	1851502520	294973	28.45	6540	6540	6150	8340	4500	6420	6276.81	1.61	0	-74332	6886	6652	6286	6052	5686	6770	6170	290	1920	500	4620	10	1	57930864	3655	14.99	2.88	12	0.51	421.00	2188.00	9090	20230816	-30.58	4250	20240604	48.47	7450	-15.30	20240215	4250	48.47	20240604	9090	-30.58	20230816	4250	48.47	20240604	10.06	N	099430	500	289 억		933439	N	N	2362	N	00	N
63	20240722	110726	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	-190	5	-2.96	1577602030	251513	24.26	6540	6540	6150	8340	4500	6420	6272.40	1.61	0	-56442	6886	6652	6286	6052	5686	6770	6170	290	1920	500	4620	10	1	57930864	3609	14.80	2.85	12	0.43	421.00	2188.00	9090	20230816	-31.46	4250	20240604	46.59	7450	-16.38	20240215	4250	46.59	20240604	9090	-31.46	20230816	4250	46.59	20240604	10.06	N	099430	500	289 억		933439	N	N	2362	N	00	N
64	20240722	100730	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-220	5	-3.43	1371403040	218272	21.05	6540	6540	6150	8340	4500	6420	6282.95	1.61	0	-37271	6886	6652	6286	6052	5686	6770	6170	290	1920	500	4620	10	1	57930864	3592	14.73	2.83	12	0.38	421.00	2188.00	9090	20230816	-31.79	4250	20240604	45.88	7450	-16.78	20240215	4250	45.88	20240604	9090	-31.79	20230816	4250	45.88	20240604	10.06	N	099430	500	289 억		933439	N	N	2362	N	00	N
65	20240722	090730	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	-50	5	-0.78	271425180	42233	4.07	6540	6540	6300	8340	4500	6420	6426.86	1.61	0	-14764	6886	6652	6286	6052	5686	6770	6170	290	1920	500	4620	10	1	57930864	3690	15.13	2.91	12	0.07	421.00	2188.00	9090	20230816	-29.92	4250	20240604	49.88	7450	-14.50	20240215	4250	49.88	20240604	9090	-29.92	20230816	4250	49.88	20240604	10.06	N	099430	500	289 억		933439	N	N	2362	N	00	N
66	20240719	160712	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	300	2	4.90	6426270320	1025011	222.89	6080	6520	5920	7950	4290	6120	6268.76	1.38	0	131213	6366	6242	6066	5942	5766	6305	6005	290	1830	500	4400	10	1	57930864	3719	15.25	2.93	12	1.77	421.00	2188.00	9090	20230816	-29.37	4250	20240604	51.06	7450	-13.83	20240215	4250	51.06	20240604	9090	-29.37	20230816	4250	51.06	20240604	10.05	N	099430	500	289 억		801987	N	N	2362	N	00	N
67	20240719	150718	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	280	2	4.58	5445944960	871849	189.58	6080	6520	5920	7950	4290	6120	6246.43	1.38	0	96276	6366	6242	6066	5942	5766	6305	6005	290	1830	500	4400	10	1	57930864	3708	15.20	2.93	12	1.50	421.00	2188.00	9090	20230816	-29.59	4250	20240604	50.59	7450	-14.09	20240215	4250	50.59	20240604	9090	-29.59	20230816	4250	50.59	20240604	10.05	N	099430	500	289 억		801987	N	N	1899	N	00	N
68	20240719	140722	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	100	2	1.63	1831530940	302092	65.69	6080	6230	5920	7950	4290	6120	6062.83	1.38	0	-6005	6366	6242	6066	5942	5766	6305	6005	290	1830	500	4400	10	1	57930864	3603	14.77	2.84	12	0.52	421.00	2188.00	9090	20230816	-31.57	4250	20240604	46.35	7450	-16.51	20240215	4250	46.35	20240604	9090	-31.57	20230816	4250	46.35	20240604	10.05	N	099430	500	289 억		801987	N	N	1899	N	00	N
69	20240719	130714	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	-70	5	-1.14	1050505220	174994	38.05	6080	6200	5920	7950	4290	6120	6003.09	1.38	0	-34765	6366	6242	6066	5942	5766	6305	6005	290	1830	500	4400	10	1	57930864	3505	14.37	2.77	12	0.30	421.00	2188.00	9090	20230816	-33.44	4250	20240604	42.35	7450	-18.79	20240215	4250	42.35	20240604	9090	-33.44	20230816	4250	42.35	20240604	10.05	N	099430	500	289 억		801987	N	N	1899	N	00	N
70	20240719	120714	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-80	5	-1.31	950497830	158421	34.45	6080	6200	5920	7950	4290	6120	5999.82	1.38	0	-39046	6366	6242	6066	5942	5766	6305	6005	290	1830	500	4400	10	1	57930864	3499	14.35	2.76	12	0.27	421.00	2188.00	9090	20230816	-33.55	4250	20240604	42.12	7450	-18.93	20240215	4250	42.12	20240604	9090	-33.55	20230816	4250	42.12	20240604	10.05	N	099430	500	289 억		801987	N	N	1899	N	00	N
71	20240719	110720	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-100	5	-1.63	884334120	147407	32.05	6080	6200	5920	7950	4290	6120	5999.27	1.38	0	-43630	6366	6242	6066	5942	5766	6305	6005	290	1830	500	4400	10	1	57930864	3487	14.30	2.75	12	0.25	421.00	2188.00	9090	20230816	-33.77	4250	20240604	41.65	7450	-19.19	20240215	4250	41.65	20240604	9090	-33.77	20230816	4250	41.65	20240604	10.05	N	099430	500	289 억		801987	N	N	1899	N	00	N
72	20240719	100626	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-80	5	-1.31	715303670	119191	25.92	6080	6200	5920	7950	4290	6120	6001.32	1.38	0	-45941	6366	6242	6066	5942	5766	6305	6005	290	1830	500	4400	10	1	57930864	3499	14.35	2.76	12	0.21	421.00	2188.00	9090	20230816	-33.55	4250	20240604	42.12	7450	-18.93	20240215	4250	42.12	20240604	9090	-33.55	20230816	4250	42.12	20240604	10.05	N	099430	500	289 억		801987	N	N	1899	N	00	N
73	20240719	090727	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	70	2	1.14	79179700	13013	2.83	6080	6200	6000	7950	4290	6120	6084.66	1.38	0	-1822	6366	6242	6066	5942	5766	6305	6005	290	1830	500	4400	10	1	57930864	3586	14.70	2.83	12	0.02	421.00	2188.00	9090	20230816	-31.90	4250	20240604	45.65	7450	-16.91	20240215	4250	45.65	20240604	9090	-31.90	20230816	4250	45.65	20240604	10.05	N	099430	500	289 억		801987	N	N	1899	N	00	N
74	20240718	160706	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6120	-70	5	-1.13	2777014970	458873	80.44	6100	6190	5890	8040	4340	6190	6051.77	1.30	0	41287	6496	6342	6266	6112	6036	6305	6075	290	1850	500	4450	10	1	57930864	3545	14.54	2.80	12	0.79	421.00	2188.00	9090	20230816	-32.67	4250	20240604	44.00	7450	-17.85	20240215	4250	44.00	20240604	9090	-32.67	20230816	4250	44.00	20240604	9.96	N	099430	500	289 억		755933	N	N	1899	N	00	N
75	20240718	150714	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6110	-80	5	-1.29	2507549680	414855	72.72	6100	6190	5890	8040	4340	6190	6044.40	1.30	0	31811	6496	6342	6266	6112	6036	6305	6075	290	1850	500	4450	10	1	57930864	3540	14.51	2.79	12	0.72	421.00	2188.00	9090	20230816	-32.78	4250	20240604	43.76	7450	-17.99	20240215	4250	43.76	20240604	9090	-32.78	20230816	4250	43.76	20240604	9.96	N	099430	500	289 억		755933	N	N	1202	N	00	N
76	20240718	140708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6060	-130	5	-2.10	2286340310	378484	66.35	6100	6190	5890	8040	4340	6190	6040.78	1.30	0	33289	6496	6342	6266	6112	6036	6305	6075	290	1850	500	4450	10	1	57930864	3511	14.39	2.77	12	0.65	421.00	2188.00	9090	20230816	-33.33	4250	20240604	42.59	7450	-18.66	20240215	4250	42.59	20240604	9090	-33.33	20230816	4250	42.59	20240604	9.96	N	099430	500	289 억		755933	N	N	1202	N	00	N
77	20240718	130709	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6120	-70	5	-1.13	2010180710	332722	58.33	6100	6190	5890	8040	4340	6190	6041.62	1.30	0	26326	6496	6342	6266	6112	6036	6305	6075	290	1850	500	4450	10	1	57930864	3545	14.54	2.80	12	0.57	421.00	2188.00	9090	20230816	-32.67	4250	20240604	44.00	7450	-17.85	20240215	4250	44.00	20240604	9090	-32.67	20230816	4250	44.00	20240604	9.96	N	099430	500	289 억		755933	N	N	1202	N	00	N
78	20240718	120711	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6060	-130	5	-2.10	1820225100	301527	52.86	6100	6190	5890	8040	4340	6190	6036.69	1.30	0	26587	6496	6342	6266	6112	6036	6305	6075	290	1850	500	4450	10	1	57930864	3511	14.39	2.77	12	0.52	421.00	2188.00	9090	20230816	-33.33	4250	20240604	42.59	7450	-18.66	20240215	4250	42.59	20240604	9090	-33.33	20230816	4250	42.59	20240604	9.96	N	099430	500	289 억		755933	N	N	1202	N	00	N
79	20240718	110714	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6090	-100	5	-1.62	1551187720	257069	45.06	6100	6190	5890	8040	4340	6190	6034.13	1.30	0	7289	6496	6342	6266	6112	6036	6305	6075	290	1850	500	4450	10	1	57930864	3528	14.47	2.78	12	0.44	421.00	2188.00	9090	20230816	-33.00	4250	20240604	43.29	7450	-18.26	20240215	4250	43.29	20240604	9090	-33.00	20230816	4250	43.29	20240604	9.96	N	099430	500	289 억		755933	N	N	1202	N	00	N
80	20240718	100716	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6120	-70	5	-1.13	1320800650	219587	38.49	6100	6160	5890	8040	4340	6190	6014.93	1.30	0	11987	6496	6342	6266	6112	6036	6305	6075	290	1850	500	4450	10	1	57930864	3545	14.54	2.80	12	0.38	421.00	2188.00	9090	20230816	-32.67	4250	20240604	44.00	7450	-17.85	20240215	4250	44.00	20240604	9090	-32.67	20230816	4250	44.00	20240604	9.96	N	099430	500	289 억		755933	N	N	1202	N	00	N
81	20240718	090716	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	-290	5	-4.68	732082960	122423	21.46	6100	6140	5900	8040	4340	6190	5979.95	1.30	0	342	6496	6342	6266	6112	6036	6305	6075	290	1850	500	4450	10	1	57930864	3418	14.01	2.70	12	0.21	421.00	2188.00	9090	20230816	-35.09	4250	20240604	38.82	7450	-20.81	20240215	4250	38.82	20240604	9090	-35.09	20230816	4250	38.82	20240604	9.96	N	099430	500	289 억		755933	N	N	1202	N	00	N
82	20240717	160745	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6190	-80	5	-1.28	3493089960	555387	55.84	6220	6420	6190	8150	4390	6270	6289.52	1.31	0	-2157	6630	6450	6110	5930	5590	6540	6020	290	1880	500	4510	10	1	57930864	3586	14.70	2.83	12	0.96	421.00	2188.00	9090	20230816	-31.90	4250	20240604	45.65	7450	-16.91	20240215	4250	45.65	20240604	9090	-31.90	20230816	4250	45.65	20240604	9.90	N	099430	500	289 억		760327	N	N	1202	N	00	N
83	20240717	150749	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6230	-40	5	-0.64	3331196750	529308	53.22	6220	6420	6190	8150	4390	6270	6293.50	1.31	0	-5172	6630	6450	6110	5930	5590	6540	6020	290	1880	500	4510	10	1	57930864	3609	14.80	2.85	12	0.91	421.00	2188.00	9090	20230816	-31.46	4250	20240604	46.59	7450	-16.38	20240215	4250	46.59	20240604	9090	-31.46	20230816	4250	46.59	20240604	9.90	N	099430	500	289 억		760327	N	N	0	N	00	N
84	20240717	140745	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6270	0	3	0.00	2998315870	475885	47.85	6220	6420	6190	8150	4390	6270	6300.51	1.31	0	4891	6630	6450	6110	5930	5590	6540	6020	290	1880	500	4510	10	1	57930864	3632	14.89	2.87	12	0.82	421.00	2188.00	9090	20230816	-31.02	4250	20240604	47.53	7450	-15.84	20240215	4250	47.53	20240604	9090	-31.02	20230816	4250	47.53	20240604	9.90	N	099430	500	289 억		760327	N	N	0	N	00	N
85	20240717	130745	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6240	-30	5	-0.48	2659431200	421953	42.43	6220	6420	6190	8150	4390	6270	6302.68	1.31	0	17886	6630	6450	6110	5930	5590	6540	6020	290	1880	500	4510	10	1	57930864	3615	14.82	2.85	12	0.73	421.00	2188.00	9090	20230816	-31.35	4250	20240604	46.82	7450	-16.24	20240215	4250	46.82	20240604	9090	-31.35	20230816	4250	46.82	20240604	9.90	N	099430	500	289 억		760327	N	N	0	N	00	N
86	20240717	120746	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6250	-20	5	-0.32	2536743600	402318	40.45	6220	6420	6190	8150	4390	6270	6305.32	1.31	0	18416	6630	6450	6110	5930	5590	6540	6020	290	1880	500	4510	10	1	57930864	3621	14.85	2.86	12	0.69	421.00	2188.00	9090	20230816	-31.24	4250	20240604	47.06	7450	-16.11	20240215	4250	47.06	20240604	9090	-31.24	20230816	4250	47.06	20240604	9.90	N	099430	500	289 억		760327	N	N	0	N	00	N
87	20240717	110746	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6260	-10	5	-0.16	2324362230	368284	37.03	6220	6420	6190	8150	4390	6270	6311.34	1.31	0	29312	6630	6450	6110	5930	5590	6540	6020	290	1880	500	4510	10	1	57930864	3626	14.87	2.86	12	0.64	421.00	2188.00	9090	20230816	-31.13	4250	20240604	47.29	7450	-15.97	20240215	4250	47.29	20240604	9090	-31.13	20230816	4250	47.29	20240604	9.90	N	099430	500	289 억		760327	N	N	0	N	00	N
88	20240717	100745	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6260	-10	5	-0.16	1955072800	309147	31.08	6220	6420	6190	8150	4390	6270	6324.10	1.31	0	27012	6630	6450	6110	5930	5590	6540	6020	290	1880	500	4510	10	1	57930864	3626	14.87	2.86	12	0.53	421.00	2188.00	9090	20230816	-31.13	4250	20240604	47.29	7450	-15.97	20240215	4250	47.29	20240604	9090	-31.13	20230816	4250	47.29	20240604	9.90	N	099430	500	289 억		760327	N	N	0	N	00	N
89	20240717	090617	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6340	70	2	1.12	766761630	121301	12.20	6220	6420	6190	8150	4390	6270	6321.17	1.31	0	6551	6630	6450	6110	5930	5590	6540	6020	290	1880	500	4510	10	1	57930864	3673	15.06	2.90	12	0.21	421.00	2188.00	9090	20230816	-30.25	4250	20240604	49.18	7450	-14.90	20240215	4250	49.18	20240604	9090	-30.25	20230816	4250	49.18	20240604	9.90	N	099430	500	289 억		760327	N	N	0	N	00	N
90	20240716	160747	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6270	450	2	7.73	6007135220	985769	184.27	5830	6290	5770	7560	4080	5820	6093.70	1.27	0	31106	6226	6022	5886	5682	5546	5955	5615	290	1740	500	4190	10	1	57930864	3632	14.89	2.87	12	1.70	421.00	2188.00	9090	20230816	-31.02	4250	20240604	47.53	7450	-15.84	20240215	4250	47.53	20240604	9090	-31.02	20230816	4250	47.53	20240604	9.80	N	099430	500	289 억		733391	N	N	2625	N	00	N
91	20240716	150755	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6200	380	2	6.53	5482387460	901755	168.57	5830	6260	5770	7560	4080	5820	6079.69	1.27	0	38920	6226	6022	5886	5682	5546	5955	5615	290	1740	500	4190	10	1	57930864	3592	14.73	2.83	12	1.56	421.00	2188.00	9090	20230816	-31.79	4250	20240604	45.88	7450	-16.78	20240215	4250	45.88	20240604	9090	-31.79	20230816	4250	45.88	20240604	9.80	N	099430	500	289 억		733391	N	N	2625	N	00	N
92	20240716	140751	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6110	290	2	4.98	4537932890	748832	139.98	5830	6260	5770	7560	4080	5820	6060.01	1.27	0	43380	6226	6022	5886	5682	5546	5955	5615	290	1740	500	4190	10	1	57930864	3540	14.51	2.79	12	1.29	421.00	2188.00	9090	20230816	-32.78	4250	20240604	43.76	7450	-17.99	20240215	4250	43.76	20240604	9090	-32.78	20230816	4250	43.76	20240604	9.80	N	099430	500	289 억		733391	N	N	2625	N	00	N
93	20240716	130752	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6170	350	2	6.01	3947710160	653090	122.08	5830	6260	5770	7560	4080	5820	6044.66	1.27	0	28209	6226	6022	5886	5682	5546	5955	5615	290	1740	500	4190	10	1	57930864	3574	14.66	2.82	12	1.13	421.00	2188.00	9090	20230816	-32.12	4250	20240604	45.18	7450	-17.18	20240215	4250	45.18	20240604	9090	-32.12	20230816	4250	45.18	20240604	9.80	N	099430	500	289 억		733391	N	N	2625	N	00	N
94	20240716	120750	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6120	300	2	5.15	2522963880	421954	78.88	5830	6190	5770	7560	4080	5820	5979.24	1.27	0	-28916	6226	6022	5886	5682	5546	5955	5615	290	1740	500	4190	10	1	57930864	3545	14.54	2.80	12	0.73	421.00	2188.00	9090	20230816	-32.67	4250	20240604	44.00	7450	-17.85	20240215	4250	44.00	20240604	9090	-32.67	20230816	4250	44.00	20240604	9.80	N	099430	500	289 억		733391	N	N	2625	N	00	N
95	20240716	110750	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	80	2	1.37	1052506360	179421	33.54	5830	5940	5770	7560	4080	5820	5866.13	1.27	0	-22018	6226	6022	5886	5682	5546	5955	5615	290	1740	500	4190	10	1	57930864	3418	14.01	2.70	12	0.31	421.00	2188.00	9090	20230816	-35.09	4250	20240604	38.82	7450	-20.81	20240215	4250	38.82	20240604	9090	-35.09	20230816	4250	38.82	20240604	9.80	N	099430	500	289 억		733391	N	N	2625	N	00	N
96	20240716	100751	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5860	40	2	0.69	757021830	128801	24.08	5830	5940	5770	7560	4080	5820	5877.45	1.27	0	-25309	6226	6022	5886	5682	5546	5955	5615	290	1740	500	4190	10	1	57930864	3395	13.92	2.68	12	0.22	421.00	2188.00	9090	20230816	-35.53	4250	20240604	37.88	7450	-21.34	20240215	4250	37.88	20240604	9090	-35.53	20230816	4250	37.88	20240604	9.80	N	099430	500	289 억		733391	N	N	2625	N	00	N
97	20240716	090749	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5940	120	2	2.06	268262880	45627	8.53	5830	5940	5770	7560	4080	5820	5879.48	1.27	0	-2692	6226	6022	5886	5682	5546	5955	5615	290	1740	500	4190	10	1	57930864	3441	14.11	2.71	12	0.08	421.00	2188.00	9090	20230816	-34.65	4250	20240604	39.76	7450	-20.27	20240215	4250	39.76	20240604	9090	-34.65	20230816	4250	39.76	20240604	9.80	N	099430	500	289 억		733391	N	N	2625	N	00	N
98	20240715	160738	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5820	-220	5	-3.64	3113191200	533089	127.46	6040	6090	5750	7850	4230	6040	5839.91	1.15	0	65591	6260	6150	6040	5930	5820	6095	5875	290	1810	500	4340	10	1	57930864	3372	13.82	2.66	12	0.92	421.00	2188.00	9090	20230816	-35.97	4250	20240604	36.94	7450	-21.88	20240215	4250	36.94	20240604	9090	-35.97	20230816	4250	36.94	20240604	9.75	N	099430	500	289 억		668276	N	N	2625	N	00	N
99	20240715	150744	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5820	-220	5	-3.64	2790920520	477534	114.18	6040	6090	5750	7850	4230	6040	5844.44	1.15	0	59358	6260	6150	6040	5930	5820	6095	5875	290	1810	500	4340	10	1	57930864	3372	13.82	2.66	12	0.82	421.00	2188.00	9090	20230816	-35.97	4250	20240604	36.94	7450	-21.88	20240215	4250	36.94	20240604	9090	-35.97	20230816	4250	36.94	20240604	9.75	N	099430	500	289 억		668276	N	N	14	N	00	N
100	20240715	140742	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5860	-180	5	-2.98	2416383770	413407	98.85	6040	6090	5750	7850	4230	6040	5845.05	1.15	0	48301	6260	6150	6040	5930	5820	6095	5875	290	1810	500	4340	10	1	57930864	3395	13.92	2.68	12	0.71	421.00	2188.00	9090	20230816	-35.53	4250	20240604	37.88	7450	-21.34	20240215	4250	37.88	20240604	9090	-35.53	20230816	4250	37.88	20240604	9.75	N	099430	500	289 억		668276	N	N	14	N	00	N
101	20240715	130743	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5830	-210	5	-3.48	2306845650	394672	94.37	6040	6090	5750	7850	4230	6040	5844.97	1.15	0	48137	6260	6150	6040	5930	5820	6095	5875	290	1810	500	4340	10	1	57930864	3377	13.85	2.66	12	0.68	421.00	2188.00	9090	20230816	-35.86	4250	20240604	37.18	7450	-21.74	20240215	4250	37.18	20240604	9090	-35.86	20230816	4250	37.18	20240604	9.75	N	099430	500	289 억		668276	N	N	14	N	00	N
102	20240715	120742	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5870	-170	5	-2.81	2093057500	358194	85.65	6040	6090	5750	7850	4230	6040	5843.36	1.15	0	50703	6260	6150	6040	5930	5820	6095	5875	290	1810	500	4340	10	1	57930864	3401	13.94	2.68	12	0.62	421.00	2188.00	9090	20230816	-35.42	4250	20240604	38.12	7450	-21.21	20240215	4250	38.12	20240604	9090	-35.42	20230816	4250	38.12	20240604	9.75	N	099430	500	289 억		668276	N	N	14	N	00	N
103	20240715	110742	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5870	-170	5	-2.81	1907133990	326577	78.09	6040	6090	5750	7850	4230	6040	5839.77	1.15	0	52004	6260	6150	6040	5930	5820	6095	5875	290	1810	500	4340	10	1	57930864	3401	13.94	2.68	12	0.56	421.00	2188.00	9090	20230816	-35.42	4250	20240604	38.12	7450	-21.21	20240215	4250	38.12	20240604	9090	-35.42	20230816	4250	38.12	20240604	9.75	N	099430	500	289 억		668276	N	N	14	N	00	N
104	20240715	100742	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5790	-250	5	-4.14	1373637210	234819	56.15	6040	6090	5750	7850	4230	6040	5849.77	1.15	0	14387	6260	6150	6040	5930	5820	6095	5875	290	1810	500	4340	10	1	57930864	3354	13.75	2.65	12	0.41	421.00	2188.00	9090	20230816	-36.30	4250	20240604	36.24	7450	-22.28	20240215	4250	36.24	20240604	9090	-36.30	20230816	4250	36.24	20240604	9.75	N	099430	500	289 억		668276	N	N	14	N	00	N
105	20240715	090743	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6030	-10	5	-0.17	116121450	19312	4.62	6040	6090	5950	7850	4230	6040	6012.92	1.15	0	5552	6260	6150	6040	5930	5820	6095	5875	290	1810	500	4340	10	1	57930864	3493	14.32	2.76	12	0.03	421.00	2188.00	9090	20230816	-33.66	4250	20240604	41.88	7450	-19.06	20240215	4250	41.88	20240604	9090	-33.66	20230816	4250	41.88	20240604	9.75	N	099430	500	289 억		668276	N	N	14	N	00	N
106	20240712	160736	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6040	-70	5	-1.15	2501781300	415549	75.69	6090	6150	5930	7940	4280	6110	6020.38	1.03	0	71577	6536	6322	6196	5982	5856	6260	5920	290	1830	500	4390	10	1	57930864	3499	14.35	2.76	12	0.72	421.00	2188.00	9090	20230816	-33.55	4250	20240604	42.12	7450	-18.93	20240215	4250	42.12	20240604	9090	-33.55	20230816	4250	42.12	20240604	9.75	N	099430	500	289 억		595073	N	N	14	N	00	N
107	20240712	150742	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5980	-130	5	-2.13	2288233200	379948	69.21	6090	6150	5930	7940	4280	6110	6022.47	1.03	0	67135	6536	6322	6196	5982	5856	6260	5920	290	1830	500	4390	10	1	57930864	3464	14.20	2.73	12	0.66	421.00	2188.00	9090	20230816	-34.21	4250	20240604	40.71	7450	-19.73	20240215	4250	40.71	20240604	9090	-34.21	20230816	4250	40.71	20240604	9.75	N	099430	500	289 억		595073	N	N	888	N	00	N
108	20240712	140744	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5960	-150	5	-2.45	1885186240	312441	56.91	6090	6150	5930	7940	4280	6110	6033.72	1.03	0	41529	6536	6322	6196	5982	5856	6260	5920	290	1830	500	4390	10	1	57930864	3453	14.16	2.72	12	0.54	421.00	2188.00	9090	20230816	-34.43	4250	20240604	40.24	7450	-20.00	20240215	4250	40.24	20240604	9090	-34.43	20230816	4250	40.24	20240604	9.75	N	099430	500	289 억		595073	N	N	888	N	00	N
109	20240712	130739	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6020	-90	5	-1.47	1525940720	252290	45.96	6090	6150	5980	7940	4280	6110	6048.34	1.03	0	33352	6536	6322	6196	5982	5856	6260	5920	290	1830	500	4390	10	1	57930864	3487	14.30	2.75	12	0.44	421.00	2188.00	9090	20230816	-33.77	4250	20240604	41.65	7450	-19.19	20240215	4250	41.65	20240604	9090	-33.77	20230816	4250	41.65	20240604	9.75	N	099430	500	289 억		595073	N	N	888	N	00	N
110	20240712	120740	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6000	-110	5	-1.80	1246922630	205725	37.47	6090	6150	5980	7940	4280	6110	6061.09	1.03	0	28504	6536	6322	6196	5982	5856	6260	5920	290	1830	500	4390	10	1	57930864	3476	14.25	2.74	12	0.36	421.00	2188.00	9090	20230816	-33.99	4250	20240604	41.18	7450	-19.46	20240215	4250	41.18	20240604	9090	-33.99	20230816	4250	41.18	20240604	9.75	N	099430	500	289 억		595073	N	N	888	N	00	N
111	20240712	110737	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6090	-20	5	-0.33	902491550	148690	27.08	6090	6150	5980	7940	4280	6110	6069.60	1.03	0	16543	6536	6322	6196	5982	5856	6260	5920	290	1830	500	4390	10	1	57930864	3528	14.47	2.78	12	0.26	421.00	2188.00	9090	20230816	-33.00	4250	20240604	43.29	7450	-18.26	20240215	4250	43.29	20240604	9090	-33.00	20230816	4250	43.29	20240604	9.75	N	099430	500	289 억		595073	N	N	888	N	00	N
112	20240712	100740	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	-40	5	-0.65	709524790	116937	21.30	6090	6150	5980	7940	4280	6110	6067.55	1.03	0	14048	6536	6322	6196	5982	5856	6260	5920	290	1830	500	4390	10	1	57930864	3516	14.42	2.77	12	0.20	421.00	2188.00	9090	20230816	-33.22	4250	20240604	42.82	7450	-18.52	20240215	4250	42.82	20240604	9090	-33.22	20230816	4250	42.82	20240604	9.75	N	099430	500	289 억		595073	N	N	888	N	00	N
113	20240712	090736	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	-40	5	-0.65	54765060	8989	1.64	6090	6130	6050	7940	4280	6110	6092.30	1.03	0	1272	6536	6322	6196	5982	5856	6260	5920	290	1830	500	4390	10	1	57930864	3516	14.42	2.77	12	0.02	421.00	2188.00	9090	20230816	-33.22	4250	20240604	42.82	7450	-18.52	20240215	4250	42.82	20240604	9090	-33.22	20230816	4250	42.82	20240604	9.75	N	099430	500	289 억		595073	N	N	888	N	00	N
114	20240711	160733	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6110	-30	5	-0.49	3368273400	544592	74.94	6140	6410	6070	7980	4300	6140	6185.02	1.05	0	-11041	6500	6320	6170	5990	5840	6245	5915	290	1840	500	4420	10	1	57930864	3540	14.51	2.79	12	0.94	421.00	2188.00	9090	20230816	-32.78	4250	20240604	43.76	7450	-17.99	20240215	4250	43.76	20240604	9090	-32.78	20230816	4250	43.76	20240604	9.52	N	099430	500	289 억		606743	N	N	888	N	00	N
115	20240711	150740	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6150	10	2	0.16	3241114300	523786	72.07	6140	6410	6070	7980	4300	6140	6187.86	1.05	0	-16451	6500	6320	6170	5990	5840	6245	5915	290	1840	500	4420	10	1	57930864	3563	14.61	2.81	12	0.90	421.00	2188.00	9090	20230816	-32.34	4250	20240604	44.71	7450	-17.45	20240215	4250	44.71	20240604	9090	-32.34	20230816	4250	44.71	20240604	9.52	N	099430	500	289 억		606743	N	N	129	N	00	N
116	20240711	140739	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6110	-30	5	-0.49	3020560920	487764	67.12	6140	6410	6070	7980	4300	6140	6192.67	1.05	0	-12629	6500	6320	6170	5990	5840	6245	5915	290	1840	500	4420	10	1	57930864	3540	14.51	2.79	12	0.84	421.00	2188.00	9090	20230816	-32.78	4250	20240604	43.76	7450	-17.99	20240215	4250	43.76	20240604	9090	-32.78	20230816	4250	43.76	20240604	9.52	N	099430	500	289 억		606743	N	N	129	N	00	N
117	20240711	130737	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6130	-10	5	-0.16	2438245380	392595	54.02	6140	6410	6080	7980	4300	6140	6210.59	1.05	0	-35978	6500	6320	6170	5990	5840	6245	5915	290	1840	500	4420	10	1	57930864	3551	14.56	2.80	12	0.68	421.00	2188.00	9090	20230816	-32.56	4250	20240604	44.24	7450	-17.72	20240215	4250	44.24	20240604	9090	-32.56	20230816	4250	44.24	20240604	9.52	N	099430	500	289 억		606743	N	N	129	N	00	N
118	20240711	120737	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6120	-20	5	-0.33	2371888650	381788	52.54	6140	6410	6080	7980	4300	6140	6212.58	1.05	0	-36979	6500	6320	6170	5990	5840	6245	5915	290	1840	500	4420	10	1	57930864	3545	14.54	2.80	12	0.66	421.00	2188.00	9090	20230816	-32.67	4250	20240604	44.00	7450	-17.85	20240215	4250	44.00	20240604	9090	-32.67	20230816	4250	44.00	20240604	9.52	N	099430	500	289 억		606743	N	N	129	N	00	N
119	20240711	110734	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6120	-20	5	-0.33	2163419460	347811	47.86	6140	6410	6080	7980	4300	6140	6220.10	1.05	0	-38627	6500	6320	6170	5990	5840	6245	5915	290	1840	500	4420	10	1	57930864	3545	14.54	2.80	12	0.60	421.00	2188.00	9090	20230816	-32.67	4250	20240604	44.00	7450	-17.85	20240215	4250	44.00	20240604	9090	-32.67	20230816	4250	44.00	20240604	9.52	N	099430	500	289 억		606743	N	N	129	N	00	N
120	20240711	100736	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6290	150	2	2.44	1375654170	219508	30.21	6140	6410	6110	7980	4300	6140	6266.99	1.05	0	-21542	6500	6320	6170	5990	5840	6245	5915	290	1840	500	4420	10	1	57930864	3644	14.94	2.87	12	0.38	421.00	2188.00	9090	20230816	-30.80	4250	20240604	48.00	7450	-15.57	20240215	4250	48.00	20240604	9090	-30.80	20230816	4250	48.00	20240604	9.52	N	099430	500	289 억		606743	N	N	129	N	00	N
121	20240711	090733	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6170	30	2	0.49	264271990	42985	5.91	6140	6200	6110	7980	4300	6140	6148.01	1.05	0	-12395	6500	6320	6170	5990	5840	6245	5915	290	1840	500	4420	10	1	57930864	3574	14.66	2.82	12	0.07	421.00	2188.00	9090	20230816	-32.12	4250	20240604	45.18	7450	-17.18	20240215	4250	45.18	20240604	9090	-32.12	20230816	4250	45.18	20240604	9.52	N	099430	500	289 억		606743	N	N	129	N	00	N
122	20240710	160732	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6140	-130	5	-2.07	4443553280	723629	35.19	6270	6350	6020	8150	4390	6270	6140.65	1.00	0	15260	6923	6596	6403	6076	5883	6500	5980	290	1880	500	4510	10	1	57930864	3557	14.58	2.81	12	1.25	421.00	2188.00	9090	20230816	-32.45	4250	20240604	44.47	7450	-17.58	20240215	4250	44.47	20240604	9090	-32.45	20230816	4250	44.47	20240604	9.53	N	099430	500	289 억		580109	N	N	129	N	00	N
123	20240710	150734	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6130	-140	5	-2.23	4219100430	687046	33.41	6270	6350	6020	8150	4390	6270	6140.93	1.00	0	33951	6923	6596	6403	6076	5883	6500	5980	290	1880	500	4510	10	1	57930864	3551	14.56	2.80	12	1.19	421.00	2188.00	9090	20230816	-32.56	4250	20240604	44.24	7450	-17.72	20240215	4250	44.24	20240604	9090	-32.56	20230816	4250	44.24	20240604	9.53	N	099430	500	289 억		580109	N	N	628	N	00	N
124	20240710	140733	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6130	-140	5	-2.23	3142917610	512269	24.91	6270	6350	6020	8150	4390	6270	6135.29	1.00	0	70466	6923	6596	6403	6076	5883	6500	5980	290	1880	500	4510	10	1	57930864	3551	14.56	2.80	12	0.88	421.00	2188.00	9090	20230816	-32.56	4250	20240604	44.24	7450	-17.72	20240215	4250	44.24	20240604	9090	-32.56	20230816	4250	44.24	20240604	9.53	N	099430	500	289 억		580109	N	N	628	N	00	N
125	20240710	130733	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6120	-150	5	-2.39	2974322970	484740	23.57	6270	6350	6020	8150	4390	6270	6135.91	1.00	0	69342	6923	6596	6403	6076	5883	6500	5980	290	1880	500	4510	10	1	57930864	3545	14.54	2.80	12	0.84	421.00	2188.00	9090	20230816	-32.67	4250	20240604	44.00	7450	-17.85	20240215	4250	44.00	20240604	9090	-32.67	20230816	4250	44.00	20240604	9.53	N	099430	500	289 억		580109	N	N	628	N	00	N
126	20240710	120733	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6140	-130	5	-2.07	2862313290	466454	22.68	6270	6350	6020	8150	4390	6270	6136.32	1.00	0	68521	6923	6596	6403	6076	5883	6500	5980	290	1880	500	4510	10	1	57930864	3557	14.58	2.81	12	0.81	421.00	2188.00	9090	20230816	-32.45	4250	20240604	44.47	7450	-17.58	20240215	4250	44.47	20240604	9090	-32.45	20230816	4250	44.47	20240604	9.53	N	099430	500	289 억		580109	N	N	628	N	00	N
127	20240710	110733	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6150	-120	5	-1.91	2497480660	406656	19.78	6270	6350	6020	8150	4390	6270	6141.51	1.00	0	73471	6923	6596	6403	6076	5883	6500	5980	290	1880	500	4510	10	1	57930864	3563	14.61	2.81	12	0.70	421.00	2188.00	9090	20230816	-32.34	4250	20240604	44.71	7450	-17.45	20240215	4250	44.71	20240604	9090	-32.34	20230816	4250	44.71	20240604	9.53	N	099430	500	289 억		580109	N	N	628	N	00	N
128	20240710	100729	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	-200	5	-3.19	1888130990	306636	14.91	6270	6350	6030	8150	4390	6270	6157.56	1.00	0	54521	6923	6596	6403	6076	5883	6500	5980	290	1880	500	4510	10	1	57930864	3516	14.42	2.77	12	0.53	421.00	2188.00	9090	20230816	-33.22	4250	20240604	42.82	7450	-18.52	20240215	4250	42.82	20240604	9090	-33.22	20230816	4250	42.82	20240604	9.53	N	099430	500	289 억		580109	N	N	628	N	00	N
129	20240710	090734	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6230	-40	5	-0.64	388858560	62258	3.03	6270	6350	6200	8150	4390	6270	6245.92	1.00	0	13218	6923	6596	6403	6076	5883	6500	5980	290	1880	500	4510	10	1	57930864	3609	14.80	2.85	12	0.11	421.00	2188.00	9090	20230816	-31.46	4250	20240604	46.59	7450	-16.38	20240215	4250	46.59	20240604	9090	-31.46	20230816	4250	46.59	20240604	9.53	N	099430	500	289 억		580109	N	N	628	N	00	N
130	20240709	160730	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6270	-120	5	-1.88	13325881670	2051571	251.95	6390	6730	6210	8300	4480	6390	6495.63	1.33	0	-193991	6656	6522	6386	6252	6116	6455	6185	290	1910	500	4600	10	1	57930864	3632	14.89	2.87	12	3.54	421.00	2188.00	9090	20230816	-31.02	4250	20240604	47.53	7450	-15.84	20240215	4250	47.53	20240604	9090	-31.02	20230816	4250	47.53	20240604	9.29	N	099430	500	289 억		770221	N	N	628	N	00	N
131	20240709	150732	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6290	-100	5	-1.56	12985928490	1997403	245.29	6390	6730	6210	8300	4480	6390	6501.41	1.33	0	-199679	6656	6522	6386	6252	6116	6455	6185	290	1910	500	4600	10	1	57930864	3644	14.94	2.87	12	3.45	421.00	2188.00	9090	20230816	-30.80	4250	20240604	48.00	7450	-15.57	20240215	4250	48.00	20240604	9090	-30.80	20230816	4250	48.00	20240604	9.29	N	099430	500	289 억		770221	N	N	1152	N	00	N
132	20240709	140733	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6210	-180	5	-2.82	12591194840	1934399	237.56	6390	6730	6210	8300	4480	6390	6509.10	1.33	0	-192514	6656	6522	6386	6252	6116	6455	6185	290	1910	500	4600	10	1	57930864	3598	14.75	2.84	12	3.34	421.00	2188.00	9090	20230816	-31.68	4250	20240604	46.12	7450	-16.64	20240215	4250	46.12	20240604	9090	-31.68	20230816	4250	46.12	20240604	9.29	N	099430	500	289 억		770221	N	N	1152	N	00	N
133	20240709	130735	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6390	0	3	0.00	11207586680	1714111	210.50	6390	6730	6300	8300	4480	6390	6538.43	1.33	0	-126314	6656	6522	6386	6252	6116	6455	6185	290	1910	500	4600	10	1	57930864	3702	15.18	2.92	12	2.96	421.00	2188.00	9090	20230816	-29.70	4250	20240604	50.35	7450	-14.23	20240215	4250	50.35	20240604	9090	-29.70	20230816	4250	50.35	20240604	9.29	N	099430	500	289 억		770221	N	N	1152	N	00	N
134	20240709	120736	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6400	10	2	0.16	10688373980	1632610	200.50	6390	6730	6300	8300	4480	6390	6546.80	1.33	0	-129318	6656	6522	6386	6252	6116	6455	6185	290	1910	500	4600	10	1	57930864	3708	15.20	2.93	12	2.82	421.00	2188.00	9090	20230816	-29.59	4250	20240604	50.59	7450	-14.09	20240215	4250	50.59	20240604	9090	-29.59	20230816	4250	50.59	20240604	9.29	N	099430	500	289 억		770221	N	N	1152	N	00	N
135	20240709	110736	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6600	210	2	3.29	9265019150	1412919	173.52	6390	6730	6300	8300	4480	6390	6557.36	1.33	0	-132484	6656	6522	6386	6252	6116	6455	6185	290	1910	500	4600	10	1	57930864	3823	15.68	3.02	12	2.44	421.00	2188.00	9090	20230816	-27.39	4250	20240604	55.29	7450	-11.41	20240215	4250	55.29	20240604	9090	-27.39	20230816	4250	55.29	20240604	9.29	N	099430	500	289 억		770221	N	N	1152	N	00	N
136	20240709	100733	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6420	30	2	0.47	1575348060	247916	30.45	6390	6440	6300	8300	4480	6390	6354.36	1.33	0	14983	6656	6522	6386	6252	6116	6455	6185	290	1910	500	4600	10	1	57930864	3719	15.25	2.93	12	0.43	421.00	2188.00	9090	20230816	-29.37	4250	20240604	51.06	7450	-13.83	20240215	4250	51.06	20240604	9090	-29.37	20230816	4250	51.06	20240604	9.29	N	099430	500	289 억		770221	N	N	1152	N	00	N
137	20240709	090732	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6420	30	2	0.47	142099170	22338	2.74	6390	6420	6310	8300	4480	6390	6361.32	1.33	0	-2210	6656	6522	6386	6252	6116	6455	6185	290	1910	500	4600	10	1	57930864	3719	15.25	2.93	12	0.04	421.00	2188.00	9090	20230816	-29.37	4250	20240604	51.06	7450	-13.83	20240215	4250	51.06	20240604	9090	-29.37	20230816	4250	51.06	20240604	9.29	N	099430	500	289 억		770221	N	N	1152	N	00	N
138	20240708	160727	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6390	-60	5	-0.93	5182228730	812969	54.42	6500	6520	6250	8380	4520	6450	6374.30	1.31	0	10976	6836	6642	6456	6262	6076	6740	6360	290	1930	500	4640	10	1	57930864	3702	15.18	2.92	12	1.40	421.00	2188.00	9090	20230816	-29.70	4250	20240604	50.35	7450	-14.23	20240215	4250	50.35	20240604	9090	-29.70	20230816	4250	50.35	20240604	9.21	N	099430	500	289 억		756640	N	N	1152	N	00	N
139	20240708	150728	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6410	-40	5	-0.62	4837927940	759116	50.82	6500	6520	6250	8380	4520	6450	6372.96	1.31	0	6301	6836	6642	6456	6262	6076	6740	6360	290	1930	500	4640	10	1	57930864	3713	15.23	2.93	12	1.31	421.00	2188.00	9090	20230816	-29.48	4250	20240604	50.82	7450	-13.96	20240215	4250	50.82	20240604	9090	-29.48	20230816	4250	50.82	20240604	9.21	N	099430	500	289 억		756640	N	N	7465	N	00	N
140	20240708	140731	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6330	-120	5	-1.86	4322937490	678556	45.43	6500	6520	6250	8380	4520	6450	6370.61	1.31	0	-6364	6836	6642	6456	6262	6076	6740	6360	290	1930	500	4640	10	1	57930864	3667	15.04	2.89	12	1.17	421.00	2188.00	9090	20230816	-30.36	4250	20240604	48.94	7450	-15.03	20240215	4250	48.94	20240604	9090	-30.36	20230816	4250	48.94	20240604	9.21	N	099430	500	289 억		756640	N	N	7465	N	00	N
141	20240708	130726	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6330	-120	5	-1.86	3976930850	623795	41.76	6500	6520	6250	8380	4520	6450	6375.20	1.31	0	-18169	6836	6642	6456	6262	6076	6740	6360	290	1930	500	4640	10	1	57930864	3667	15.04	2.89	12	1.08	421.00	2188.00	9090	20230816	-30.36	4250	20240604	48.94	7450	-15.03	20240215	4250	48.94	20240604	9090	-30.36	20230816	4250	48.94	20240604	9.21	N	099430	500	289 억		756640	N	N	7465	N	00	N
142	20240708	120728	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6270	-180	5	-2.79	3661171470	573513	38.39	6500	6520	6250	8380	4520	6450	6383.59	1.31	0	-14817	6836	6642	6456	6262	6076	6740	6360	290	1930	500	4640	10	1	57930864	3632	14.89	2.87	12	0.99	421.00	2188.00	9090	20230816	-31.02	4250	20240604	47.53	7450	-15.84	20240215	4250	47.53	20240604	9090	-31.02	20230816	4250	47.53	20240604	9.21	N	099430	500	289 억		756640	N	N	7465	N	00	N
143	20240708	110726	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6340	-110	5	-1.71	3380321080	529043	35.42	6500	6520	6250	8380	4520	6450	6389.33	1.31	0	1562	6836	6642	6456	6262	6076	6740	6360	290	1930	500	4640	10	1	57930864	3673	15.06	2.90	12	0.91	421.00	2188.00	9090	20230816	-30.25	4250	20240604	49.18	7450	-14.90	20240215	4250	49.18	20240604	9090	-30.25	20230816	4250	49.18	20240604	9.21	N	099430	500	289 억		756640	N	N	7465	N	00	N
144	20240708	100726	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6360	-90	5	-1.40	2223234480	345464	23.13	6500	6520	6330	8380	4520	6450	6435.44	1.31	0	-39742	6836	6642	6456	6262	6076	6740	6360	290	1930	500	4640	10	1	57930864	3684	15.11	2.91	12	0.60	421.00	2188.00	9090	20230816	-30.03	4250	20240604	49.65	7450	-14.63	20240215	4250	49.65	20240604	9090	-30.03	20230816	4250	49.65	20240604	9.21	N	099430	500	289 억		756640	N	N	7465	N	00	N
145	20240708	090726	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6380	-70	5	-1.09	1101790260	170920	11.44	6500	6520	6330	8380	4520	6450	6446.20	1.31	0	-29707	6836	6642	6456	6262	6076	6740	6360	290	1930	500	4640	10	1	57930864	3696	15.15	2.92	12	0.30	421.00	2188.00	9090	20230816	-29.81	4250	20240604	50.12	7450	-14.36	20240215	4250	50.12	20240604	9090	-29.81	20230816	4250	50.12	20240604	9.21	N	099430	500	289 억		756640	N	N	7465	N	00	N
146	20240705	160723	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6450	220	2	3.53	9675226490	1489338	78.14	6300	6650	6270	8090	4370	6230	6496.34	1.30	0	2222	6763	6496	6323	6056	5883	6630	6190	290	1860	500	4480	10	1	57930864	3737	15.32	2.95	12	2.57	421.00	2188.00	9090	20230816	-29.04	4250	20240604	51.76	7450	-13.42	20240215	4250	51.76	20240604	9090	-29.04	20230816	4250	51.76	20240604	9.17	N	099430	500	289 억		755113	N	N	7465	N	00	N
147	20240705	150726	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6400	170	2	2.73	9227228910	1419702	74.49	6300	6650	6270	8090	4370	6230	6499.41	1.30	0	19073	6763	6496	6323	6056	5883	6630	6190	290	1860	500	4480	10	1	57930864	3708	15.20	2.93	12	2.45	421.00	2188.00	9090	20230816	-29.59	4250	20240604	50.59	7450	-14.09	20240215	4250	50.59	20240604	9090	-29.59	20230816	4250	50.59	20240604	9.17	N	099430	500	289 억		755113	N	N	602	N	00	N
148	20240705	140727	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6370	140	2	2.25	8797255740	1352576	70.97	6300	6650	6270	8090	4370	6230	6504.07	1.30	0	29637	6763	6496	6323	6056	5883	6630	6190	290	1860	500	4480	10	1	57930864	3690	15.13	2.91	12	2.33	421.00	2188.00	9090	20230816	-29.92	4250	20240604	49.88	7450	-14.50	20240215	4250	49.88	20240604	9090	-29.92	20230816	4250	49.88	20240604	9.17	N	099430	500	289 억		755113	N	N	602	N	00	N
149	20240705	130725	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6380	150	2	2.41	8231359070	1263851	66.31	6300	6650	6270	8090	4370	6230	6512.92	1.30	0	25404	6763	6496	6323	6056	5883	6630	6190	290	1860	500	4480	10	1	57930864	3696	15.15	2.92	12	2.18	421.00	2188.00	9090	20230816	-29.81	4250	20240604	50.12	7450	-14.36	20240215	4250	50.12	20240604	9090	-29.81	20230816	4250	50.12	20240604	9.17	N	099430	500	289 억		755113	N	N	602	N	00	N
150	20240705	120725	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6550	320	2	5.14	7323704130	1123150	58.93	6300	6650	6270	8090	4370	6230	6520.68	1.30	0	32062	6763	6496	6323	6056	5883	6630	6190	290	1860	500	4480	10	1	57930864	3794	15.56	2.99	12	1.94	421.00	2188.00	9090	20230816	-27.94	4250	20240604	54.12	7450	-12.08	20240215	4250	54.12	20240604	9090	-27.94	20230816	4250	54.12	20240604	9.17	N	099430	500	289 억		755113	N	N	602	N	00	N
151	20240705	110723	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6420	190	2	3.05	6530463290	1001412	52.54	6300	6650	6270	8090	4370	6230	6521.26	1.30	0	14512	6763	6496	6323	6056	5883	6630	6190	290	1860	500	4480	10	1	57930864	3719	15.25	2.93	12	1.73	421.00	2188.00	9090	20230816	-29.37	4250	20240604	51.06	7450	-13.83	20240215	4250	51.06	20240604	9090	-29.37	20230816	4250	51.06	20240604	9.17	N	099430	500	289 억		755113	N	N	602	N	00	N
152	20240705	100723	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6490	260	2	4.17	5681927940	869816	45.64	6300	6650	6270	8090	4370	6230	6532.33	1.30	0	5006	6763	6496	6323	6056	5883	6630	6190	290	1860	500	4480	10	1	57930864	3760	15.42	2.97	12	1.50	421.00	2188.00	9090	20230816	-28.60	4250	20240604	52.71	7450	-12.89	20240215	4250	52.71	20240604	9090	-28.60	20230816	4250	52.71	20240604	9.17	N	099430	500	289 억		755113	N	N	602	N	00	N
153	20240705	090724	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6510	280	2	4.49	2226422470	342085	17.95	6300	6650	6270	8090	4370	6230	6508.39	1.30	0	26753	6763	6496	6323	6056	5883	6630	6190	290	1860	500	4480	10	1	57930864	3771	15.46	2.98	12	0.59	421.00	2188.00	9090	20230816	-28.38	4250	20240604	53.18	7450	-12.62	20240215	4250	53.18	20240604	9090	-28.38	20230816	4250	53.18	20240604	9.17	N	099430	500	289 억		755113	N	N	602	N	00	N
154	20240704	160720	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6230	-20	5	-0.32	12022479900	1887236	53.18	6220	6590	6150	8120	4380	6250	6371.22	0.98	0	182168	6696	6472	6096	5872	5496	6585	5985	290	1870	500	4500	10	1	57930864	3609	14.80	2.85	12	3.26	421.00	2188.00	9090	20230816	-31.46	4250	20240604	46.59	7450	-16.38	20240215	4250	46.59	20240604	9090	-31.46	20230816	4250	46.59	20240604	8.92	N	099430	500	289 억		569147	N	N	602	N	00	N
155	20240704	150724	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6240	-10	5	-0.16	11661983190	1829445	51.56	6220	6590	6150	8120	4380	6250	6374.74	0.98	0	180292	6696	6472	6096	5872	5496	6585	5985	290	1870	500	4500	10	1	57930864	3615	14.82	2.85	12	3.16	421.00	2188.00	9090	20230816	-31.35	4250	20240604	46.82	7450	-16.24	20240215	4250	46.82	20240604	9090	-31.35	20230816	4250	46.82	20240604	8.92	N	099430	500	289 억		569147	N	N	2539	N	00	N
156	20240704	140723	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6240	-10	5	-0.16	10854029340	1699821	47.90	6220	6590	6150	8120	4380	6250	6385.56	0.98	0	196453	6696	6472	6096	5872	5496	6585	5985	290	1870	500	4500	10	1	57930864	3615	14.82	2.85	12	2.93	421.00	2188.00	9090	20230816	-31.35	4250	20240604	46.82	7450	-16.24	20240215	4250	46.82	20240604	9090	-31.35	20230816	4250	46.82	20240604	8.92	N	099430	500	289 억		569147	N	N	2539	N	00	N
157	20240704	130723	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6250	0	3	0.00	9919207840	1550579	43.70	6220	6590	6150	8120	4380	6250	6397.30	0.98	0	169472	6696	6472	6096	5872	5496	6585	5985	290	1870	500	4500	10	1	57930864	3621	14.85	2.86	12	2.68	421.00	2188.00	9090	20230816	-31.24	4250	20240604	47.06	7450	-16.11	20240215	4250	47.06	20240604	9090	-31.24	20230816	4250	47.06	20240604	8.92	N	099430	500	289 억		569147	N	N	2539	N	00	N
158	20240704	120722	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6430	180	2	2.88	8776315870	1369939	38.61	6220	6590	6150	8120	4380	6250	6406.59	0.98	0	140369	6696	6472	6096	5872	5496	6585	5985	290	1870	500	4500	10	1	57930864	3725	15.27	2.94	12	2.36	421.00	2188.00	9090	20230816	-29.26	4250	20240604	51.29	7450	-13.69	20240215	4250	51.29	20240604	9090	-29.26	20230816	4250	51.29	20240604	8.92	N	099430	500	289 억		569147	N	N	2539	N	00	N
159	20240704	110722	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6460	210	2	3.36	8143411110	1272295	35.85	6220	6590	6150	8120	4380	6250	6400.81	0.98	0	142326	6696	6472	6096	5872	5496	6585	5985	290	1870	500	4500	10	1	57930864	3742	15.34	2.95	12	2.20	421.00	2188.00	9090	20230816	-28.93	4250	20240604	52.00	7450	-13.29	20240215	4250	52.00	20240604	9090	-28.93	20230816	4250	52.00	20240604	8.92	N	099430	500	289 억		569147	N	N	2539	N	00	N
160	20240704	100722	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6590	340	2	5.44	6111108470	959098	27.03	6220	6590	6150	8120	4380	6250	6371.99	0.98	0	98516	6696	6472	6096	5872	5496	6585	5985	290	1870	500	4500	10	1	57930864	3818	15.65	3.01	12	1.66	421.00	2188.00	9090	20230816	-27.50	4250	20240604	55.06	7450	-11.54	20240215	4250	55.06	20240604	9090	-27.50	20230816	4250	55.06	20240604	8.92	N	099430	500	289 억		569147	N	N	2539	N	00	N
161	20240704	090723	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6250	0	3	0.00	874540090	140600	3.96	6220	6270	6150	8120	4380	6250	6219.61	0.98	0	5861	6696	6472	6096	5872	5496	6585	5985	290	1870	500	4500	10	1	57930864	3621	14.85	2.86	12	0.24	421.00	2188.00	9090	20230816	-31.24	4250	20240604	47.06	7450	-16.11	20240215	4250	47.06	20240604	9090	-31.24	20230816	4250	47.06	20240604	8.92	N	099430	500	289 억		569147	N	N	2539	N	00	N
162	20240703	160719	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6250	460	2	7.94	21664406600	3531136	34.12	5810	6320	5720	7520	4060	5790	6134.90	0.83	0	91575	6523	6156	5933	5566	5343	6045	5455	290	1730	500	4160	10	1	57930864	3621	14.85	2.86	12	6.10	421.00	2188.00	9090	20230816	-31.24	4250	20240604	47.06	7450	-16.11	20240215	4250	47.06	20240604	9090	-31.24	20230816	4250	47.06	20240604	9.25	N	099430	500	289 억		478235	N	N	2539	N	00	N
163	20240703	150721	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6250	460	2	7.94	21121622420	3444187	33.28	5810	6320	5720	7520	4060	5790	6132.54	0.83	0	100108	6523	6156	5933	5566	5343	6045	5455	290	1730	500	4160	10	1	57930864	3621	14.85	2.86	12	5.95	421.00	2188.00	9090	20230816	-31.24	4250	20240604	47.06	7450	-16.11	20240215	4250	47.06	20240604	9090	-31.24	20230816	4250	47.06	20240604	9.25	N	099430	500	289 억		478235	N	N	840	N	00	N
164	20240703	140722	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6250	460	2	7.94	19990178900	3262448	31.52	5810	6320	5720	7520	4060	5790	6127.36	0.83	0	69955	6523	6156	5933	5566	5343	6045	5455	290	1730	500	4160	10	1	57930864	3621	14.85	2.86	12	5.63	421.00	2188.00	9090	20230816	-31.24	4250	20240604	47.06	7450	-16.11	20240215	4250	47.06	20240604	9090	-31.24	20230816	4250	47.06	20240604	9.25	N	099430	500	289 억		478235	N	N	840	N	00	N
165	20240703	130720	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6080	290	2	5.01	17201883220	2814616	27.20	5810	6320	5720	7520	4060	5790	6111.63	0.83	0	85539	6523	6156	5933	5566	5343	6045	5455	290	1730	500	4160	10	1	57930864	3522	14.44	2.78	12	4.86	421.00	2188.00	9090	20230816	-33.11	4250	20240604	43.06	7450	-18.39	20240215	4250	43.06	20240604	9090	-33.11	20230816	4250	43.06	20240604	9.25	N	099430	500	289 억		478235	N	N	840	N	00	N
166	20240703	120720	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6130	340	2	5.87	15729201700	2573056	24.86	5810	6320	5720	7520	4060	5790	6113.04	0.83	0	46828	6523	6156	5933	5566	5343	6045	5455	290	1730	500	4160	10	1	57930864	3551	14.56	2.80	12	4.44	421.00	2188.00	9090	20230816	-32.56	4250	20240604	44.24	7450	-17.72	20240215	4250	44.24	20240604	9090	-32.56	20230816	4250	44.24	20240604	9.25	N	099430	500	289 억		478235	N	N	840	N	00	N
167	20240703	110722	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6120	330	2	5.70	14212620620	2327935	22.49	5810	6320	5720	7520	4060	5790	6105.25	0.83	0	14282	6523	6156	5933	5566	5343	6045	5455	290	1730	500	4160	10	1	57930864	3545	14.54	2.80	12	4.02	421.00	2188.00	9090	20230816	-32.67	4250	20240604	44.00	7450	-17.85	20240215	4250	44.00	20240604	9090	-32.67	20230816	4250	44.00	20240604	9.25	N	099430	500	289 억		478235	N	N	840	N	00	N
168	20240703	100722	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6040	250	2	4.32	5445776660	912674	8.82	5810	6100	5720	7520	4060	5790	5966.84	0.83	0	-10038	6523	6156	5933	5566	5343	6045	5455	290	1730	500	4160	10	1	57930864	3499	14.35	2.76	12	1.58	421.00	2188.00	9090	20230816	-33.55	4250	20240604	42.12	7450	-18.93	20240215	4250	42.12	20240604	9090	-33.55	20230816	4250	42.12	20240604	9.25	N	099430	500	289 억		478235	N	N	840	N	00	N
169	20240703	090719	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6060	270	2	4.66	1931776900	327933	3.17	5810	6060	5720	7520	4060	5790	5890.77	0.83	0	-2882	6523	6156	5933	5566	5343	6045	5455	290	1730	500	4160	10	1	57930864	3511	14.39	2.77	12	0.57	421.00	2188.00	9090	20230816	-33.33	4250	20240604	42.59	7450	-18.66	20240215	4250	42.59	20240604	9090	-33.33	20230816	4250	42.59	20240604	9.25	N	099430	500	289 억		478235	N	N	840	N	00	N
170	20240702	160718	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5790	240	2	4.32	62431319840	10309026	261.73	5800	6300	5710	7210	3890	5550	6056.00	0.82	0	14574	6236	5892	5646	5302	5056	5770	5180	290	1660	500	3990	10	1	57930864	3354	13.75	2.65	12	17.80	421.00	2188.00	9090	20230816	-36.30	4250	20240604	36.24	7450	-22.28	20240215	4250	36.24	20240604	9090	-36.30	20230816	4250	36.24	20240604	9.20	N	099430	500	289 억		475028	N	N	840	N	00	N
171	20240702	150719	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5790	240	2	4.32	61680566400	10179622	258.44	5800	6300	5710	7210	3890	5550	6059.22	0.82	0	26289	6236	5892	5646	5302	5056	5770	5180	290	1660	500	3990	10	1	57930864	3354	13.75	2.65	12	17.57	421.00	2188.00	9090	20230816	-36.30	4250	20240604	36.24	7450	-22.28	20240215	4250	36.24	20240604	9090	-36.30	20230816	4250	36.24	20240604	9.20	N	099430	500	289 억		475028	N	N	652	N	00	N
172	20240702	140719	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5890	340	2	6.13	59415597680	9790860	248.57	5800	6300	5710	7210	3890	5550	6068.48	0.82	0	27103	6236	5892	5646	5302	5056	5770	5180	290	1660	500	3990	10	1	57930864	3412	13.99	2.69	12	16.90	421.00	2188.00	9090	20230816	-35.20	4250	20240604	38.59	7450	-20.94	20240215	4250	38.59	20240604	9090	-35.20	20230816	4250	38.59	20240604	9.20	N	099430	500	289 억		475028	N	N	652	N	00	N
173	20240702	130719	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5980	430	2	7.75	58008041260	9552237	242.52	5800	6300	5710	7210	3890	5550	6072.72	0.82	0	-16633	6236	5892	5646	5302	5056	5770	5180	290	1660	500	3990	10	1	57930864	3464	14.20	2.73	12	16.49	421.00	2188.00	9090	20230816	-34.21	4250	20240604	40.71	7450	-19.73	20240215	4250	40.71	20240604	9090	-34.21	20230816	4250	40.71	20240604	9.20	N	099430	500	289 억		475028	N	N	652	N	00	N
174	20240702	120720	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	520	2	9.37	56507082480	9303199	236.19	5800	6300	5710	7210	3890	5550	6073.94	0.82	0	-53024	6236	5892	5646	5302	5056	5770	5180	290	1660	500	3990	10	1	57930864	3516	14.42	2.77	12	16.06	421.00	2188.00	9090	20230816	-33.22	4250	20240604	42.82	7450	-18.52	20240215	4250	42.82	20240604	9090	-33.22	20230816	4250	42.82	20240604	9.20	N	099430	500	289 억		475028	N	N	652	N	00	N
175	20240702	110719	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5810	260	2	4.68	51579118460	8485274	215.43	5800	6300	5710	7210	3890	5550	6078.66	0.82	0	-103855	6236	5892	5646	5302	5056	5770	5180	290	1660	500	3990	10	1	57930864	3366	13.80	2.66	12	14.65	421.00	2188.00	9090	20230816	-36.08	4250	20240604	36.71	7450	-22.01	20240215	4250	36.71	20240604	9090	-36.08	20230816	4250	36.71	20240604	9.20	N	099430	500	289 억		475028	N	N	652	N	00	N
176	20240702	100719	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6100	550	2	9.91	44441042260	7279079	184.80	5800	6300	5800	7210	3890	5550	6105.31	0.82	0	-117162	6236	5892	5646	5302	5056	5770	5180	290	1660	500	3990	10	1	57930864	3534	14.49	2.79	12	12.57	421.00	2188.00	9090	20230816	-32.89	4250	20240604	43.53	7450	-18.12	20240215	4250	43.53	20240604	9090	-32.89	20230816	4250	43.53	20240604	9.20	N	099430	500	289 억		475028	N	N	652	N	00	N
177	20240702	090720	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6000	450	2	8.11	8403142450	1410583	35.81	5800	6180	5800	7210	3890	5550	5957.21	0.82	0	43636	6236	5892	5646	5302	5056	5770	5180	290	1660	500	3990	10	1	57930864	3476	14.25	2.74	12	2.43	421.00	2188.00	9090	20230816	-33.99	4250	20240604	41.18	7450	-19.46	20240215	4250	41.18	20240604	9090	-33.99	20230816	4250	41.18	20240604	9.20	N	099430	500	289 억		475028	N	N	652	N	00	N
178	20240701	160717	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5550	-30	5	-0.54	21822530850	3800251	625.19	5560	5990	5400	7250	3910	5580	5742.86	1.17	0	-208038	5726	5652	5526	5452	5326	5690	5490	290	1670	500	4010	10	1	57930864	3215	13.18	2.54	12	6.56	421.00	2188.00	9090	20230816	-38.94	4250	20240604	30.59	7450	-25.50	20240215	4250	30.59	20240604	9090	-38.94	20230816	4250	30.59	20240604	8.96	N	099430	500	289 억		677052	N	N	652	N	00	N
179	20240701	150718	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	30	2	0.54	21058987940	3663289	602.65	5560	5990	5400	7250	3910	5580	5748.66	1.17	0	-223056	5726	5652	5526	5452	5326	5690	5490	290	1670	500	4010	10	1	57930864	3250	13.33	2.56	12	6.32	421.00	2188.00	9090	20230816	-38.28	4250	20240604	32.00	7450	-24.70	20240215	4250	32.00	20240604	9090	-38.28	20230816	4250	32.00	20240604	8.96	N	099430	500	289 억		677052	N	N	0	N	00	N
180	20240701	140717	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5660	80	2	1.43	10266023120	1799386	296.02	5560	5950	5400	7250	3910	5580	5705.30	1.17	0	-114531	5726	5652	5526	5452	5326	5690	5490	290	1670	500	4010	10	1	57930864	3279	13.44	2.59	12	3.11	421.00	2188.00	9090	20230816	-37.73	4250	20240604	33.18	7450	-24.03	20240215	4250	33.18	20240604	9090	-37.73	20230816	4250	33.18	20240604	8.96	N	099430	500	289 억		677052	N	N	0	N	00	N
181	20240701	130717	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5480	-100	5	-1.79	1271665630	230985	38.00	5560	5600	5400	7250	3910	5580	5505.36	1.17	0	22154	5726	5652	5526	5452	5326	5690	5490	290	1670	500	4010	10	1	57930864	3175	13.02	2.50	12	0.40	421.00	2188.00	9090	20230816	-39.71	4250	20240604	28.94	7450	-26.44	20240215	4250	28.94	20240604	9090	-39.71	20230816	4250	28.94	20240604	8.96	N	099430	500	289 억		677052	N	N	0	N	00	N
182	20240701	120718	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5480	-100	5	-1.79	1008895050	183209	30.14	5560	5600	5400	7250	3910	5580	5506.74	1.17	0	20521	5726	5652	5526	5452	5326	5690	5490	290	1670	500	4010	10	1	57930864	3175	13.02	2.50	12	0.32	421.00	2188.00	9090	20230816	-39.71	4250	20240604	28.94	7450	-26.44	20240215	4250	28.94	20240604	9090	-39.71	20230816	4250	28.94	20240604	8.96	N	099430	500	289 억		677052	N	N	0	N	00	N
183	20240701	110716	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5530	-50	5	-0.90	822212390	149262	24.56	5560	5600	5400	7250	3910	5580	5508.45	1.17	0	23759	5726	5652	5526	5452	5326	5690	5490	290	1670	500	4010	10	1	57930864	3204	13.14	2.53	12	0.26	421.00	2188.00	9090	20230816	-39.16	4250	20240604	30.12	7450	-25.77	20240215	4250	30.12	20240604	9090	-39.16	20230816	4250	30.12	20240604	8.96	N	099430	500	289 억		677052	N	N	0	N	00	N
184	20240701	100715	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5520	-60	5	-1.08	631739920	114896	18.90	5560	5590	5400	7250	3910	5580	5498.26	1.17	0	26932	5726	5652	5526	5452	5326	5690	5490	290	1670	500	4010	10	1	57930864	3198	13.11	2.52	12	0.20	421.00	2188.00	9090	20230816	-39.27	4250	20240604	29.88	7450	-25.91	20240215	4250	29.88	20240604	9090	-39.27	20230816	4250	29.88	20240604	8.96	N	099430	500	289 억		677052	N	N	0	N	00	N
185	20240701	090714	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5460	-120	5	-2.15	244546780	44577	7.33	5560	5590	5400	7250	3910	5580	5485.63	1.17	0	2310	5726	5652	5526	5452	5326	5690	5490	290	1670	500	4010	10	1	57930864	3163	12.97	2.50	12	0.08	421.00	2188.00	9090	20230816	-39.93	4250	20240604	28.47	7450	-26.71	20240215	4250	28.47	20240604	9090	-39.93	20230816	4250	28.47	20240604	8.96	N	099430	500	289 억		677052	N	N	0	N	00	N