KissMeData/131030/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	160845	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	-30	5	-0.40	612264710	82647	64.15	7480	7560	7290	9720	5240	7480	7408.19	2.92	0	6437	7873	7676	7523	7326	7173	7600	7250	83	2240	500	4630	10	1	16153162	1203	11.19	0.86	12	0.51	666.00	8680.00	10430	20240710	-28.57	4465	20231023	66.85	10430	-28.57	20240710	5040	47.82	20240122	10430	-28.57	20240710	4465	66.85	20231023	9.70	N	131030	500	82 억		471029	N	N	0	N	00	N
3	20240731	150856	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	-20	5	-0.27	578262020	78097	60.62	7480	7560	7290	9720	5240	7480	7404.41	2.92	0	7387	7873	7676	7523	7326	7173	7600	7250	83	2240	500	4630	10	1	16153162	1205	11.20	0.86	12	0.48	666.00	8680.00	10430	20240710	-28.48	4465	20231023	67.08	10430	-28.48	20240710	5040	48.02	20240122	10430	-28.48	20240710	4465	67.08	20231023	9.70	N	131030	500	82 억		471029	N	N	0	N	00	N
4	20240731	140855	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-150	5	-2.01	415604420	56272	43.68	7480	7560	7290	9720	5240	7480	7385.63	2.92	0	-2455	7873	7676	7523	7326	7173	7600	7250	83	2240	500	4630	10	1	16153162	1184	11.01	0.84	12	0.35	666.00	8680.00	10430	20240710	-29.72	4465	20231023	64.17	10430	-29.72	20240710	5040	45.44	20240122	10430	-29.72	20240710	4465	64.17	20231023	9.70	N	131030	500	82 억		471029	N	N	0	N	00	N
5	20240731	130852	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	-120	5	-1.60	346428210	46824	36.34	7480	7560	7340	9720	5240	7480	7398.52	2.92	0	-3638	7873	7676	7523	7326	7173	7600	7250	83	2240	500	4630	10	1	16153162	1189	11.05	0.85	12	0.29	666.00	8680.00	10430	20240710	-29.43	4465	20231023	64.84	10430	-29.43	20240710	5040	46.03	20240122	10430	-29.43	20240710	4465	64.84	20231023	9.70	N	131030	500	82 억		471029	N	N	0	N	00	N
6	20240731	120852	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	-120	5	-1.60	296621390	40062	31.10	7480	7560	7350	9720	5240	7480	7404.06	2.92	0	-2277	7873	7676	7523	7326	7173	7600	7250	83	2240	500	4630	10	1	16153162	1189	11.05	0.85	12	0.25	666.00	8680.00	10430	20240710	-29.43	4465	20231023	64.84	10430	-29.43	20240710	5040	46.03	20240122	10430	-29.43	20240710	4465	64.84	20231023	9.70	N	131030	500	82 억		471029	N	N	0	N	00	N
7	20240731	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	-100	5	-1.34	249447950	33653	26.12	7480	7560	7360	9720	5240	7480	7412.35	2.92	0	-2542	7873	7676	7523	7326	7173	7600	7250	83	2240	500	4630	10	1	16153162	1192	11.08	0.85	12	0.21	666.00	8680.00	10430	20240710	-29.24	4465	20231023	65.29	10430	-29.24	20240710	5040	46.43	20240122	10430	-29.24	20240710	4465	65.29	20231023	9.70	N	131030	500	82 억		471029	N	N	0	N	00	N
8	20240731	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	20	2	0.27	153118340	20612	16.00	7480	7560	7380	9720	5240	7480	7428.60	2.92	0	463	7873	7676	7523	7326	7173	7600	7250	83	2240	500	4630	10	1	16153162	1211	11.26	0.86	12	0.13	666.00	8680.00	10430	20240710	-28.09	4465	20231023	67.97	10430	-28.09	20240710	5040	48.81	20240122	10430	-28.09	20240710	4465	67.97	20231023	9.70	N	131030	500	82 억		471029	N	N	0	N	00	N
9	20240731	090850	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	-40	5	-0.53	34839700	4680	3.63	7480	7490	7390	9720	5240	7480	7444.38	2.92	0	-1348	7873	7676	7523	7326	7173	7600	7250	83	2240	500	4630	10	1	16153162	1202	11.17	0.86	12	0.03	666.00	8680.00	10430	20240710	-28.67	4465	20231023	66.63	10430	-28.67	20240710	5040	47.62	20240122	10430	-28.67	20240710	4465	66.63	20231023	9.70	N	131030	500	82 억		471029	N	N	0	N	00	N
10	20240730	160829	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	-150	5	-1.97	943686120	126438	74.37	7720	7720	7370	9910	5350	7630	7463.49	2.73	0	29252	8223	7926	7703	7406	7183	7815	7295	83	2280	500	4730	10	1	16153162	1208	11.23	0.86	12	0.78	666.00	8680.00	10430	20240710	-28.28	4465	20231023	67.53	10430	-28.28	20240710	5040	48.41	20240122	10430	-28.28	20240710	4465	67.53	20231023	9.59	N	131030	500	82 억		441280	N	N	0	N	00	N
11	20240730	150846	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	-160	5	-2.10	905515190	121331	71.37	7720	7720	7370	9910	5350	7630	7463.18	2.73	0	26894	8223	7926	7703	7406	7183	7815	7295	83	2280	500	4730	10	1	16153162	1207	11.22	0.86	12	0.75	666.00	8680.00	10430	20240710	-28.38	4465	20231023	67.30	10430	-28.38	20240710	5040	48.21	20240122	10430	-28.38	20240710	4465	67.30	20231023	9.59	N	131030	500	82 억		441280	N	N	0	N	00	N
12	20240730	140836	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	-150	5	-1.97	801619460	107396	63.17	7720	7720	7370	9910	5350	7630	7464.15	2.73	0	29112	8223	7926	7703	7406	7183	7815	7295	83	2280	500	4730	10	1	16153162	1208	11.23	0.86	12	0.66	666.00	8680.00	10430	20240710	-28.28	4465	20231023	67.53	10430	-28.28	20240710	5040	48.41	20240122	10430	-28.28	20240710	4465	67.53	20231023	9.59	N	131030	500	82 억		441280	N	N	0	N	00	N
13	20240730	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	7490	-140	5	-1.83	615016400	82376	48.46	7720	7720	7370	9910	5350	7630	7465.97	2.73	0	12135	8223	7926	7703	7406	7183	7815	7295	83	2280	500	4730	10	1	16153162	1210	11.25	0.86	12	0.51	666.00	8680.00	10430	20240710	-28.19	4465	20231023	67.75	10430	-28.19	20240710	5040	48.61	20240122	10430	-28.19	20240710	4465	67.75	20231023	9.59	N	131030	500	82 억		441280	N	N	0	N	00	N
14	20240730	120833	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	-170	5	-2.23	421056610	56353	33.15	7720	7720	7370	9910	5350	7630	7471.77	2.73	0	-4913	8223	7926	7703	7406	7183	7815	7295	83	2280	500	4730	10	1	16153162	1205	11.20	0.86	12	0.35	666.00	8680.00	10430	20240710	-28.48	4465	20231023	67.08	10430	-28.48	20240710	5040	48.02	20240122	10430	-28.48	20240710	4465	67.08	20231023	9.59	N	131030	500	82 억		441280	N	N	0	N	00	N
15	20240730	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	-160	5	-2.10	351033490	46962	27.62	7720	7720	7370	9910	5350	7630	7474.84	2.73	0	-4488	8223	7926	7703	7406	7183	7815	7295	83	2280	500	4730	10	1	16153162	1207	11.22	0.86	12	0.29	666.00	8680.00	10430	20240710	-28.38	4465	20231023	67.30	10430	-28.38	20240710	5040	48.21	20240122	10430	-28.38	20240710	4465	67.30	20231023	9.59	N	131030	500	82 억		441280	N	N	0	N	00	N
16	20240730	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	7490	-140	5	-1.83	292489250	39120	23.01	7720	7720	7370	9910	5350	7630	7476.72	2.73	0	-6336	8223	7926	7703	7406	7183	7815	7295	83	2280	500	4730	10	1	16153162	1210	11.25	0.86	12	0.24	666.00	8680.00	10430	20240710	-28.19	4465	20231023	67.75	10430	-28.19	20240710	5040	48.61	20240122	10430	-28.19	20240710	4465	67.75	20231023	9.59	N	131030	500	82 억		441280	N	N	0	N	00	N
17	20240730	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-20	5	-0.26	23390420	3062	1.80	7720	7720	7610	9910	5350	7630	7638.94	2.73	0	-1174	8223	7926	7703	7406	7183	7815	7295	83	2280	500	4730	10	1	16153162	1229	11.43	0.88	12	0.02	666.00	8680.00	10430	20240710	-27.04	4465	20231023	70.44	10430	-27.04	20240710	5040	50.99	20240122	10430	-27.04	20240710	4465	70.44	20231023	9.59	N	131030	500	82 억		441280	N	N	0	N	00	N
18	20240729	160828	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	-20	5	-0.26	1309691940	168453	72.59	7800	8000	7480	9940	5360	7650	7774.85	2.76	0	-5513	8283	7966	7733	7416	7183	8125	7575	83	2290	500	4740	10	1	16153162	1232	11.46	0.88	12	1.04	666.00	8680.00	10430	20240710	-26.85	4465	20231023	70.88	10430	-26.85	20240710	5040	51.39	20240122	10430	-26.85	20240710	4465	70.88	20231023	9.59	N	131030	500	82 억		445148	N	N	0	N	00	N
19	20240729	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	10	2	0.13	1239521100	159261	68.63	7800	8000	7480	9940	5360	7650	7782.95	2.76	0	-571	8283	7966	7733	7416	7183	8125	7575	83	2290	500	4740	10	1	16153162	1237	11.50	0.88	12	0.99	666.00	8680.00	10430	20240710	-26.56	4465	20231023	71.56	10430	-26.56	20240710	5040	51.98	20240122	10430	-26.56	20240710	4465	71.56	20231023	9.59	N	131030	500	82 억		445148	N	N	0	N	00	N
20	20240729	140846	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	60	2	0.78	1135475000	145683	62.78	7800	8000	7480	9940	5360	7650	7794.15	2.76	0	5523	8283	7966	7733	7416	7183	8125	7575	83	2290	500	4740	10	1	16153162	1245	11.58	0.89	12	0.90	666.00	8680.00	10430	20240710	-26.08	4465	20231023	72.68	10430	-26.08	20240710	5040	52.98	20240122	10430	-26.08	20240710	4465	72.68	20231023	9.59	N	131030	500	82 억		445148	N	N	0	N	00	N
21	20240729	130848	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	110	2	1.44	1069866840	137155	59.10	7800	8000	7480	9940	5360	7650	7800.42	2.76	0	6226	8283	7966	7733	7416	7183	8125	7575	83	2290	500	4740	10	1	16153162	1253	11.65	0.89	12	0.85	666.00	8680.00	10430	20240710	-25.60	4465	20231023	73.80	10430	-25.60	20240710	5040	53.97	20240122	10430	-25.60	20240710	4465	73.80	20231023	9.59	N	131030	500	82 억		445148	N	N	0	N	00	N
22	20240729	120844	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	60	2	0.78	1016505270	130238	56.12	7800	8000	7480	9940	5360	7650	7804.98	2.76	0	7714	8283	7966	7733	7416	7183	8125	7575	83	2290	500	4740	10	1	16153162	1245	11.58	0.89	12	0.81	666.00	8680.00	10430	20240710	-26.08	4465	20231023	72.68	10430	-26.08	20240710	5040	52.98	20240122	10430	-26.08	20240710	4465	72.68	20231023	9.59	N	131030	500	82 억		445148	N	N	0	N	00	N
23	20240729	110835	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	60	2	0.78	846912740	108124	46.59	7800	8000	7480	9940	5360	7650	7832.79	2.76	0	7203	8283	7966	7733	7416	7183	8125	7575	83	2290	500	4740	10	1	16153162	1245	11.58	0.89	12	0.67	666.00	8680.00	10430	20240710	-26.08	4465	20231023	72.68	10430	-26.08	20240710	5040	52.98	20240122	10430	-26.08	20240710	4465	72.68	20231023	9.59	N	131030	500	82 억		445148	N	N	0	N	00	N
24	20240729	100834	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	160	2	2.09	774990610	98855	42.60	7800	8000	7480	9940	5360	7650	7839.67	2.76	0	12187	8283	7966	7733	7416	7183	8125	7575	83	2290	500	4740	10	1	16153162	1262	11.73	0.90	12	0.61	666.00	8680.00	10430	20240710	-25.12	4465	20231023	74.92	10430	-25.12	20240710	5040	54.96	20240122	10430	-25.12	20240710	4465	74.92	20231023	9.59	N	131030	500	82 억		445148	N	N	0	N	00	N
25	20240729	090834	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	250	2	3.27	239793630	30512	13.15	7800	7940	7700	9940	5360	7650	7858.99	2.76	0	3720	8283	7966	7733	7416	7183	8125	7575	83	2290	500	4740	10	1	16153162	1276	11.86	0.91	12	0.19	666.00	8680.00	10430	20240710	-24.26	4465	20231023	76.93	10430	-24.26	20240710	5040	56.75	20240122	10430	-24.26	20240710	4465	76.93	20231023	9.59	N	131030	500	82 억		445148	N	N	0	N	00	N
26	20240726	160821	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	30	2	0.39	1765649180	227949	112.14	7540	8050	7500	9900	5340	7620	7745.99	2.61	0	22364	7893	7756	7623	7486	7353	7690	7420	83	2280	500	4720	10	1	16153162	1236	11.49	0.88	12	1.41	666.00	8680.00	10430	20240710	-26.65	4465	20231023	71.33	10430	-26.65	20240710	5040	51.79	20240122	10430	-26.65	20240710	4465	71.33	20231023	9.57	N	131030	500	82 억		421294	N	N	0	N	00	N
27	20240726	150829	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	50	2	0.66	1713975470	221197	108.82	7540	8050	7500	9900	5340	7620	7748.64	2.61	0	21954	7893	7756	7623	7486	7353	7690	7420	83	2280	500	4720	10	1	16153162	1239	11.52	0.88	12	1.37	666.00	8680.00	10430	20240710	-26.46	4465	20231023	71.78	10430	-26.46	20240710	5040	52.18	20240122	10430	-26.46	20240710	4465	71.78	20231023	9.57	N	131030	500	82 억		421294	N	N	0	N	00	N
28	20240726	140829	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	-50	5	-0.66	1444461650	185935	91.47	7540	8050	7500	9900	5340	7620	7768.64	2.61	0	10651	7893	7756	7623	7486	7353	7690	7420	83	2280	500	4720	10	1	16153162	1223	11.37	0.87	12	1.15	666.00	8680.00	10430	20240710	-27.42	4465	20231023	69.54	10430	-27.42	20240710	5040	50.20	20240122	10430	-27.42	20240710	4465	69.54	20231023	9.57	N	131030	500	82 억		421294	N	N	0	N	00	N
29	20240726	130830	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	40	2	0.52	1279011590	164147	80.75	7540	8050	7500	9900	5340	7620	7791.87	2.61	0	1263	7893	7756	7623	7486	7353	7690	7420	83	2280	500	4720	10	1	16153162	1237	11.50	0.88	12	1.02	666.00	8680.00	10430	20240710	-26.56	4465	20231023	71.56	10430	-26.56	20240710	5040	51.98	20240122	10430	-26.56	20240710	4465	71.56	20231023	9.57	N	131030	500	82 억		421294	N	N	0	N	00	N
30	20240726	120832	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	50	2	0.66	1169152930	149764	73.68	7540	8050	7500	9900	5340	7620	7806.64	2.61	0	3307	7893	7756	7623	7486	7353	7690	7420	83	2280	500	4720	10	1	16153162	1239	11.52	0.88	12	0.93	666.00	8680.00	10430	20240710	-26.46	4465	20231023	71.78	10430	-26.46	20240710	5040	52.18	20240122	10430	-26.46	20240710	4465	71.78	20231023	9.57	N	131030	500	82 억		421294	N	N	0	N	00	N
31	20240726	110834	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	260	2	3.41	1031301750	131955	64.92	7540	8050	7500	9900	5340	7620	7815.56	2.61	0	5438	7893	7756	7623	7486	7353	7690	7420	83	2280	500	4720	10	1	16153162	1273	11.83	0.91	12	0.82	666.00	8680.00	10430	20240710	-24.45	4465	20231023	76.48	10430	-24.45	20240710	5040	56.35	20240122	10430	-24.45	20240710	4465	76.48	20231023	9.57	N	131030	500	82 억		421294	N	N	0	N	00	N
32	20240726	100828	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	140	2	1.84	370070430	48329	23.78	7540	7770	7500	9900	5340	7620	7657.32	2.61	0	-6595	7893	7756	7623	7486	7353	7690	7420	83	2280	500	4720	10	1	16153162	1253	11.65	0.89	12	0.30	666.00	8680.00	10430	20240710	-25.60	4465	20231023	73.80	10430	-25.60	20240710	5040	53.97	20240122	10430	-25.60	20240710	4465	73.80	20231023	9.57	N	131030	500	82 억		421294	N	N	0	N	00	N
33	20240726	090824	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	130	2	1.71	80120080	10493	5.16	7540	7760	7500	9900	5340	7620	7635.57	2.61	0	25	7893	7756	7623	7486	7353	7690	7420	83	2280	500	4720	10	1	16153162	1252	11.64	0.89	12	0.06	666.00	8680.00	10430	20240710	-25.70	4465	20231023	73.57	10430	-25.70	20240710	5040	53.77	20240122	10430	-25.70	20240710	4465	73.57	20231023	9.57	N	131030	500	82 억		421294	N	N	0	N	00	N
34	20240725	160825	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-150	5	-1.93	1525885620	200671	118.38	7720	7760	7490	10100	5440	7770	7603.91	2.43	0	29392	8023	7896	7783	7656	7543	7890	7650	83	2330	500	4810	10	1	16153162	1231	11.44	0.88	12	1.24	666.00	8680.00	10430	20240710	-26.94	4465	20231023	70.66	10430	-26.94	20240710	5040	51.19	20240122	10430	-26.94	20240710	4465	70.66	20231023	9.28	N	131030	500	82 억		391903	N	N	0	N	00	N
35	20240725	150835	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-170	5	-2.19	1472911090	193705	114.27	7720	7760	7490	10100	5440	7770	7603.89	2.43	0	25573	8023	7896	7783	7656	7543	7890	7650	83	2330	500	4810	10	1	16153162	1228	11.41	0.88	12	1.20	666.00	8680.00	10430	20240710	-27.13	4465	20231023	70.21	10430	-27.13	20240710	5040	50.79	20240122	10430	-27.13	20240710	4465	70.21	20231023	9.28	N	131030	500	82 억		391903	N	N	0	N	00	N
36	20240725	140834	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	-90	5	-1.16	1201761470	158216	93.34	7720	7760	7490	10100	5440	7770	7595.70	2.43	0	29128	8023	7896	7783	7656	7543	7890	7650	83	2330	500	4810	10	1	16153162	1241	11.53	0.88	12	0.98	666.00	8680.00	10430	20240710	-26.37	4465	20231023	72.00	10430	-26.37	20240710	5040	52.38	20240122	10430	-26.37	20240710	4465	72.00	20231023	9.28	N	131030	500	82 억		391903	N	N	0	N	00	N
37	20240725	130827	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	-60	5	-0.77	1121527780	147803	87.19	7720	7760	7490	10100	5440	7770	7587.99	2.43	0	27715	8023	7896	7783	7656	7543	7890	7650	83	2330	500	4810	10	1	16153162	1245	11.58	0.89	12	0.92	666.00	8680.00	10430	20240710	-26.08	4465	20231023	72.68	10430	-26.08	20240710	5040	52.98	20240122	10430	-26.08	20240710	4465	72.68	20231023	9.28	N	131030	500	82 억		391903	N	N	0	N	00	N
38	20240725	120833	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-170	5	-2.19	1003177330	132392	78.10	7720	7760	7490	10100	5440	7770	7577.33	2.43	0	27781	8023	7896	7783	7656	7543	7890	7650	83	2330	500	4810	10	1	16153162	1228	11.41	0.88	12	0.82	666.00	8680.00	10430	20240710	-27.13	4465	20231023	70.21	10430	-27.13	20240710	5040	50.79	20240122	10430	-27.13	20240710	4465	70.21	20231023	9.28	N	131030	500	82 억		391903	N	N	0	N	00	N
39	20240725	110828	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-170	5	-2.19	744870680	98085	57.86	7720	7760	7490	10100	5440	7770	7594.13	2.43	0	19156	8023	7896	7783	7656	7543	7890	7650	83	2330	500	4810	10	1	16153162	1228	11.41	0.88	12	0.61	666.00	8680.00	10430	20240710	-27.13	4465	20231023	70.21	10430	-27.13	20240710	5040	50.79	20240122	10430	-27.13	20240710	4465	70.21	20231023	9.28	N	131030	500	82 억		391903	N	N	0	N	00	N
40	20240725	100824	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	-220	5	-2.83	551222670	72488	42.76	7720	7760	7490	10100	5440	7770	7604.33	2.43	0	10615	8023	7896	7783	7656	7543	7890	7650	83	2330	500	4810	10	1	16153162	1220	11.34	0.87	12	0.45	666.00	8680.00	10430	20240710	-27.61	4465	20231023	69.09	10430	-27.61	20240710	5040	49.80	20240122	10430	-27.61	20240710	4465	69.09	20231023	9.28	N	131030	500	82 억		391903	N	N	0	N	00	N
41	20240725	090823	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	-70	5	-0.90	133229660	17350	10.24	7720	7760	7590	10100	5440	7770	7678.94	2.43	0	1685	8023	7896	7783	7656	7543	7890	7650	83	2330	500	4810	10	1	16153162	1244	11.56	0.89	12	0.11	666.00	8680.00	10430	20240710	-26.17	4465	20231023	72.45	10430	-26.17	20240710	5040	52.78	20240122	10430	-26.17	20240710	4465	72.45	20231023	9.28	N	131030	500	82 억		391903	N	N	0	N	00	N
42	20240724	160819	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-70	5	-0.89	1305873270	168008	56.13	7770	7910	7670	10190	5490	7840	7772.58	2.47	0	-7508	8293	8066	7863	7636	7433	8180	7750	83	2350	500	4860	10	1	16153162	1255	11.67	0.90	12	1.04	666.00	8680.00	10430	20240710	-25.50	4465	20231023	74.02	10430	-25.50	20240710	5040	54.17	20240122	10430	-25.50	20240710	4465	74.02	20231023	9.45	N	131030	500	82 억		398200	N	N	0	N	00	N
43	20240724	150833	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	-90	5	-1.15	1231146510	158390	52.92	7770	7910	7670	10190	5490	7840	7772.75	2.47	0	-10004	8293	8066	7863	7636	7433	8180	7750	83	2350	500	4860	10	1	16153162	1252	11.64	0.89	12	0.98	666.00	8680.00	10430	20240710	-25.70	4465	20231023	73.57	10430	-25.70	20240710	5040	53.77	20240122	10430	-25.70	20240710	4465	73.57	20231023	9.45	N	131030	500	82 억		398200	N	N	0	N	00	N
44	20240724	140828	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-60	5	-0.77	1134509870	145953	48.76	7770	7910	7670	10190	5490	7840	7772.98	2.47	0	-9327	8293	8066	7863	7636	7433	8180	7750	83	2350	500	4860	10	1	16153162	1257	11.68	0.90	12	0.90	666.00	8680.00	10430	20240710	-25.41	4465	20231023	74.24	10430	-25.41	20240710	5040	54.37	20240122	10430	-25.41	20240710	4465	74.24	20231023	9.45	N	131030	500	82 억		398200	N	N	0	N	00	N
45	20240724	130832	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-60	5	-0.77	1060800990	136448	45.59	7770	7910	7670	10190	5490	7840	7774.25	2.47	0	-12104	8293	8066	7863	7636	7433	8180	7750	83	2350	500	4860	10	1	16153162	1257	11.68	0.90	12	0.84	666.00	8680.00	10430	20240710	-25.41	4465	20231023	74.24	10430	-25.41	20240710	5040	54.37	20240122	10430	-25.41	20240710	4465	74.24	20231023	9.45	N	131030	500	82 억		398200	N	N	0	N	00	N
46	20240724	120831	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	-130	5	-1.66	880500760	113074	37.78	7770	7910	7670	10190	5490	7840	7786.80	2.47	0	-6408	8293	8066	7863	7636	7433	8180	7750	83	2350	500	4860	10	1	16153162	1245	11.58	0.89	12	0.70	666.00	8680.00	10430	20240710	-26.08	4465	20231023	72.68	10430	-26.08	20240710	5040	52.98	20240122	10430	-26.08	20240710	4465	72.68	20231023	9.45	N	131030	500	82 억		398200	N	N	0	N	00	N
47	20240724	110828	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-70	5	-0.89	750644650	96269	32.16	7770	7910	7670	10190	5490	7840	7797.23	2.47	0	7089	8293	8066	7863	7636	7433	8180	7750	83	2350	500	4860	10	1	16153162	1255	11.67	0.90	12	0.60	666.00	8680.00	10430	20240710	-25.50	4465	20231023	74.02	10430	-25.50	20240710	5040	54.17	20240122	10430	-25.50	20240710	4465	74.02	20231023	9.45	N	131030	500	82 억		398200	N	N	0	N	00	N
48	20240724	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	20	2	0.26	443533960	56902	19.01	7770	7910	7670	10190	5490	7840	7794.46	2.47	0	13921	8293	8066	7863	7636	7433	8180	7750	83	2350	500	4860	10	1	16153162	1270	11.80	0.91	12	0.35	666.00	8680.00	10430	20240710	-24.64	4465	20231023	76.04	10430	-24.64	20240710	5040	55.95	20240122	10430	-24.64	20240710	4465	76.04	20231023	9.45	N	131030	500	82 억		398200	N	N	0	N	00	N
49	20240724	090820	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	10	2	0.13	185330100	23798	7.95	7770	7910	7670	10190	5490	7840	7786.97	2.47	0	9996	8293	8066	7863	7636	7433	8180	7750	83	2350	500	4860	10	1	16153162	1268	11.79	0.90	12	0.15	666.00	8680.00	10430	20240710	-24.74	4465	20231023	75.81	10430	-24.74	20240710	5040	55.75	20240122	10430	-24.74	20240710	4465	75.81	20231023	9.45	N	131030	500	82 억		398200	N	N	0	N	00	N
50	20240723	160817	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	40	2	0.51	2337796240	296396	87.55	7730	8090	7660	10140	5460	7800	7887.41	2.57	0	-16403	8346	8072	7806	7532	7266	7940	7400	83	2340	500	4830	10	1	16153162	1266	11.77	0.90	12	1.83	666.00	8680.00	10430	20240710	-24.83	4465	20231023	75.59	10430	-24.83	20240710	5040	55.56	20240122	10430	-24.83	20240710	4465	75.59	20231023	8.76	N	131030	500	82 억		414646	N	N	0	N	00	N
51	20240723	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	130	2	1.67	2257791200	286248	84.56	7730	8090	7660	10140	5460	7800	7887.54	2.57	0	-14834	8346	8072	7806	7532	7266	7940	7400	83	2340	500	4830	10	1	16153162	1281	11.91	0.91	12	1.77	666.00	8680.00	10430	20240710	-23.97	4465	20231023	77.60	10430	-23.97	20240710	5040	57.34	20240122	10430	-23.97	20240710	4465	77.60	20231023	8.76	N	131030	500	82 억		414646	N	N	0	N	00	N
52	20240723	140820	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	110	2	1.41	2027459360	257056	75.93	7730	8090	7660	10140	5460	7800	7887.23	2.57	0	-9815	8346	8072	7806	7532	7266	7940	7400	83	2340	500	4830	10	1	16153162	1278	11.88	0.91	12	1.59	666.00	8680.00	10430	20240710	-24.16	4465	20231023	77.16	10430	-24.16	20240710	5040	56.94	20240122	10430	-24.16	20240710	4465	77.16	20231023	8.76	N	131030	500	82 억		414646	N	N	0	N	00	N
53	20240723	130815	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	260	2	3.33	1545582340	196752	58.12	7730	8070	7660	10140	5460	7800	7855.48	2.57	0	-3928	8346	8072	7806	7532	7266	7940	7400	83	2340	500	4830	10	1	16153162	1302	12.10	0.93	12	1.22	666.00	8680.00	10430	20240710	-22.72	4465	20231023	80.52	10430	-22.72	20240710	5040	59.92	20240122	10430	-22.72	20240710	4465	80.52	20231023	8.76	N	131030	500	82 억		414646	N	N	0	N	00	N
54	20240723	120821	57	100.00	KOSDAQ		제약	N	N	N	N		N	7740	-60	5	-0.77	1052856080	134329	39.68	7730	7990	7660	10140	5460	7800	7837.89	2.57	0	-13061	8346	8072	7806	7532	7266	7940	7400	83	2340	500	4830	10	1	16153162	1250	11.62	0.89	12	0.83	666.00	8680.00	10430	20240710	-25.79	4465	20231023	73.35	10430	-25.79	20240710	5040	53.57	20240122	10430	-25.79	20240710	4465	73.35	20231023	8.76	N	131030	500	82 억		414646	N	N	0	N	00	N
55	20240723	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	40	2	0.51	873697700	111273	32.87	7730	7990	7660	10140	5460	7800	7851.84	2.57	0	-13414	8346	8072	7806	7532	7266	7940	7400	83	2340	500	4830	10	1	16153162	1266	11.77	0.90	12	0.69	666.00	8680.00	10430	20240710	-24.83	4465	20231023	75.59	10430	-24.83	20240710	5040	55.56	20240122	10430	-24.83	20240710	4465	75.59	20231023	8.76	N	131030	500	82 억		414646	N	N	0	N	00	N
56	20240723	100818	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	190	2	2.44	541079780	68662	20.28	7730	7990	7660	10140	5460	7800	7880.34	2.57	0	-6287	8346	8072	7806	7532	7266	7940	7400	83	2340	500	4830	10	1	16153162	1291	12.00	0.92	12	0.43	666.00	8680.00	10430	20240710	-23.39	4465	20231023	78.95	10430	-23.39	20240710	5040	58.53	20240122	10430	-23.39	20240710	4465	78.95	20231023	8.76	N	131030	500	82 억		414646	N	N	0	N	00	N
57	20240723	090826	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	90	2	1.15	102028040	13129	3.88	7730	7890	7660	10140	5460	7800	7771.20	2.57	0	955	8346	8072	7806	7532	7266	7940	7400	83	2340	500	4830	10	1	16153162	1274	11.85	0.91	12	0.08	666.00	8680.00	10430	20240710	-24.35	4465	20231023	76.71	10430	-24.35	20240710	5040	56.55	20240122	10430	-24.35	20240710	4465	76.71	20231023	8.76	N	131030	500	82 억		414646	N	N	0	N	00	N
58	20240722	160813	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-290	5	-3.58	2595874280	336470	58.18	8050	8080	7540	10510	5670	8090	7714.98	2.43	0	18899	8650	8370	7980	7700	7310	8510	7840	83	2420	500	5010	10	1	16153162	1260	11.71	0.90	12	2.08	666.00	8680.00	10430	20240710	-25.22	4465	20231023	74.69	10430	-25.22	20240710	5040	54.76	20240122	10430	-25.22	20240710	4465	74.69	20231023	8.86	N	131030	500	82 억		392929	N	N	0	N	00	N
59	20240722	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	-300	5	-3.71	2498475080	323894	56.01	8050	8080	7540	10510	5670	8090	7713.87	2.43	0	11467	8650	8370	7980	7700	7310	8510	7840	83	2420	500	5010	10	1	16153162	1258	11.70	0.90	12	2.01	666.00	8680.00	10430	20240710	-25.31	4465	20231023	74.47	10430	-25.31	20240710	5040	54.56	20240122	10430	-25.31	20240710	4465	74.47	20231023	8.86	N	131030	500	82 억		392929	N	N	0	N	00	N
60	20240722	140824	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	-400	5	-4.94	2240117130	290663	50.26	8050	8080	7540	10510	5670	8090	7706.92	2.43	0	1713	8650	8370	7980	7700	7310	8510	7840	83	2420	500	5010	10	1	16153162	1242	11.55	0.89	12	1.80	666.00	8680.00	10430	20240710	-26.27	4465	20231023	72.23	10430	-26.27	20240710	5040	52.58	20240122	10430	-26.27	20240710	4465	72.23	20231023	8.86	N	131030	500	82 억		392929	N	N	0	N	00	N
61	20240722	130821	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-480	5	-5.93	2105033390	273100	47.22	8050	8080	7540	10510	5670	8090	7707.92	2.43	0	10004	8650	8370	7980	7700	7310	8510	7840	83	2420	500	5010	10	1	16153162	1229	11.43	0.88	12	1.69	666.00	8680.00	10430	20240710	-27.04	4465	20231023	70.44	10430	-27.04	20240710	5040	50.99	20240122	10430	-27.04	20240710	4465	70.44	20231023	8.86	N	131030	500	82 억		392929	N	N	0	N	00	N
62	20240722	120818	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-440	5	-5.44	2021219280	262108	45.32	8050	8080	7540	10510	5670	8090	7711.40	2.43	0	7278	8650	8370	7980	7700	7310	8510	7840	83	2420	500	5010	10	1	16153162	1236	11.49	0.88	12	1.62	666.00	8680.00	10430	20240710	-26.65	4465	20231023	71.33	10430	-26.65	20240710	5040	51.79	20240122	10430	-26.65	20240710	4465	71.33	20231023	8.86	N	131030	500	82 억		392929	N	N	0	N	00	N
63	20240722	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	-520	5	-6.43	1689257140	218338	37.75	8050	8080	7540	10510	5670	8090	7736.89	2.43	0	1580	8650	8370	7980	7700	7310	8510	7840	83	2420	500	5010	10	1	16153162	1223	11.37	0.87	12	1.35	666.00	8680.00	10430	20240710	-27.42	4465	20231023	69.54	10430	-27.42	20240710	5040	50.20	20240122	10430	-27.42	20240710	4465	69.54	20231023	8.86	N	131030	500	82 억		392929	N	N	0	N	00	N
64	20240722	100819	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	-390	5	-4.82	1293801850	166302	28.76	8050	8080	7540	10510	5670	8090	7779.83	2.43	0	-6218	8650	8370	7980	7700	7310	8510	7840	83	2420	500	5010	10	1	16153162	1244	11.56	0.89	12	1.03	666.00	8680.00	10430	20240710	-26.17	4465	20231023	72.45	10430	-26.17	20240710	5040	52.78	20240122	10430	-26.17	20240710	4465	72.45	20231023	8.86	N	131030	500	82 억		392929	N	N	0	N	00	N
65	20240722	090820	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-90	5	-1.11	270839470	33902	5.86	8050	8080	7870	10510	5670	8090	7988.89	2.43	0	-1813	8650	8370	7980	7700	7310	8510	7840	83	2420	500	5010	10	1	16153162	1292	12.01	0.92	12	0.21	666.00	8680.00	10430	20240710	-23.30	4465	20231023	79.17	10430	-23.30	20240710	5040	58.73	20240122	10430	-23.30	20240710	4465	79.17	20231023	8.86	N	131030	500	82 억		392929	N	N	0	N	00	N
66	20240719	160757	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	260	2	3.32	4590387790	574935	126.00	7750	8260	7590	10170	5490	7830	7984.01	3.09	0	-109909	8230	8030	7820	7620	7410	7925	7515	83	2340	500	4850	10	1	16153162	1307	12.15	0.93	12	3.56	666.00	8680.00	10430	20240710	-22.44	4465	20231023	81.19	10430	-22.44	20240710	5040	60.52	20240122	10430	-22.44	20240710	4465	81.19	20231023	8.97	N	131030	500	82 억		499016	N	N	0	N	00	N
67	20240719	150806	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	310	2	3.96	4281780150	537059	117.70	7750	8260	7590	10170	5490	7830	7972.64	3.09	0	-100910	8230	8030	7820	7620	7410	7925	7515	83	2340	500	4850	10	1	16153162	1315	12.22	0.94	12	3.32	666.00	8680.00	10430	20240710	-21.96	4465	20231023	82.31	10430	-21.96	20240710	5040	61.51	20240122	10430	-21.96	20240710	4465	82.31	20231023	8.97	N	131030	500	82 억		499016	N	N	0	N	00	N
68	20240719	140809	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	190	2	2.43	3059024230	387178	84.85	7750	8170	7590	10170	5490	7830	7900.82	3.09	0	-102580	8230	8030	7820	7620	7410	7925	7515	83	2340	500	4850	10	1	16153162	1295	12.04	0.92	12	2.40	666.00	8680.00	10430	20240710	-23.11	4465	20231023	79.62	10430	-23.11	20240710	5040	59.13	20240122	10430	-23.11	20240710	4465	79.62	20231023	8.97	N	131030	500	82 억		499016	N	N	0	N	00	N
69	20240719	130800	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	150	2	1.92	2703893270	342742	75.11	7750	8170	7590	10170	5490	7830	7889.00	3.09	0	-92858	8230	8030	7820	7620	7410	7925	7515	83	2340	500	4850	10	1	16153162	1289	11.98	0.92	12	2.12	666.00	8680.00	10430	20240710	-23.49	4465	20231023	78.72	10430	-23.49	20240710	5040	58.33	20240122	10430	-23.49	20240710	4465	78.72	20231023	8.97	N	131030	500	82 억		499016	N	N	0	N	00	N
70	20240719	120800	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	310	2	3.96	2131370150	271493	59.50	7750	8150	7590	10170	5490	7830	7850.55	3.09	0	-65829	8230	8030	7820	7620	7410	7925	7515	83	2340	500	4850	10	1	16153162	1315	12.22	0.94	12	1.68	666.00	8680.00	10430	20240710	-21.96	4465	20231023	82.31	10430	-21.96	20240710	5040	61.51	20240122	10430	-21.96	20240710	4465	82.31	20231023	8.97	N	131030	500	82 억		499016	N	N	0	N	00	N
71	20240719	110808	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	80	2	1.02	1775287450	226994	49.75	7750	8020	7590	10170	5490	7830	7820.86	3.09	0	-66159	8230	8030	7820	7620	7410	7925	7515	83	2340	500	4850	10	1	16153162	1278	11.88	0.91	12	1.41	666.00	8680.00	10430	20240710	-24.16	4465	20231023	77.16	10430	-24.16	20240710	5040	56.94	20240122	10430	-24.16	20240710	4465	77.16	20231023	8.97	N	131030	500	82 억		499016	N	N	0	N	00	N
72	20240719	100722	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	40	2	0.51	1343346400	172521	37.81	7750	7970	7590	10170	5490	7830	7786.57	3.09	0	-53818	8230	8030	7820	7620	7410	7925	7515	83	2340	500	4850	10	1	16153162	1271	11.82	0.91	12	1.07	666.00	8680.00	10430	20240710	-24.54	4465	20231023	76.26	10430	-24.54	20240710	5040	56.15	20240122	10430	-24.54	20240710	4465	76.26	20231023	8.97	N	131030	500	82 억		499016	N	N	0	N	00	N
73	20240719	090814	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-60	5	-0.77	262473830	34126	7.48	7750	7790	7630	10170	5490	7830	7691.32	3.09	0	7212	8230	8030	7820	7620	7410	7925	7515	83	2340	500	4850	10	1	16153162	1255	11.67	0.90	12	0.21	666.00	8680.00	10430	20240710	-25.50	4465	20231023	74.02	10430	-25.50	20240710	5040	54.17	20240122	10430	-25.50	20240710	4465	74.02	20231023	8.97	N	131030	500	82 억		499016	N	N	0	N	00	N
74	20240718	160752	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	-270	5	-3.33	3512714340	449950	46.98	7980	8020	7610	10530	5670	8100	7806.76	3.20	0	-15437	9026	8562	8306	7842	7586	8435	7715	83	2430	500	5020	10	1	16153162	1265	11.76	0.90	12	2.79	666.00	8680.00	10430	20240710	-24.93	4465	20231023	75.36	10430	-24.93	20240710	5040	55.36	20240122	10430	-24.93	20240710	4465	75.36	20231023	10.38	N	131030	500	82 억		517305	N	N	0	N	00	N
75	20240718	150800	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	-350	5	-4.32	3379683770	432918	45.20	7980	8020	7610	10530	5670	8100	7806.68	3.20	0	-11153	9026	8562	8306	7842	7586	8435	7715	83	2430	500	5020	10	1	16153162	1252	11.64	0.89	12	2.68	666.00	8680.00	10430	20240710	-25.70	4465	20231023	73.57	10430	-25.70	20240710	5040	53.77	20240122	10430	-25.70	20240710	4465	73.57	20231023	10.38	N	131030	500	82 억		517305	N	N	0	N	00	N
76	20240718	140754	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-320	5	-3.95	2925643220	374242	39.08	7980	8020	7610	10530	5670	8100	7817.44	3.20	0	-20752	9026	8562	8306	7842	7586	8435	7715	83	2430	500	5020	10	1	16153162	1257	11.68	0.90	12	2.32	666.00	8680.00	10430	20240710	-25.41	4465	20231023	74.24	10430	-25.41	20240710	5040	54.37	20240122	10430	-25.41	20240710	4465	74.24	20231023	10.38	N	131030	500	82 억		517305	N	N	0	N	00	N
77	20240718	130755	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	-280	5	-3.46	2658429830	339797	35.48	7980	8020	7610	10530	5670	8100	7823.50	3.20	0	-24310	9026	8562	8306	7842	7586	8435	7715	83	2430	500	5020	10	1	16153162	1263	11.74	0.90	12	2.10	666.00	8680.00	10430	20240710	-25.02	4465	20231023	75.14	10430	-25.02	20240710	5040	55.16	20240122	10430	-25.02	20240710	4465	75.14	20231023	10.38	N	131030	500	82 억		517305	N	N	0	N	00	N
78	20240718	120756	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	-270	5	-3.33	2336906760	298784	31.20	7980	8020	7610	10530	5670	8100	7821.29	3.20	0	-37243	9026	8562	8306	7842	7586	8435	7715	83	2430	500	5020	10	1	16153162	1265	11.76	0.90	12	1.85	666.00	8680.00	10430	20240710	-24.93	4465	20231023	75.36	10430	-24.93	20240710	5040	55.36	20240122	10430	-24.93	20240710	4465	75.36	20231023	10.38	N	131030	500	82 억		517305	N	N	0	N	00	N
79	20240718	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	-220	5	-2.72	2158721220	276011	28.82	7980	8020	7610	10530	5670	8100	7821.04	3.20	0	-49673	9026	8562	8306	7842	7586	8435	7715	83	2430	500	5020	10	1	16153162	1273	11.83	0.91	12	1.71	666.00	8680.00	10430	20240710	-24.45	4465	20231023	76.48	10430	-24.45	20240710	5040	56.35	20240122	10430	-24.45	20240710	4465	76.48	20231023	10.38	N	131030	500	82 억		517305	N	N	0	N	00	N
80	20240718	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	-350	5	-4.32	1796443650	229552	23.97	7980	8020	7610	10530	5670	8100	7825.74	3.20	0	-51512	9026	8562	8306	7842	7586	8435	7715	83	2430	500	5020	10	1	16153162	1252	11.64	0.89	12	1.42	666.00	8680.00	10430	20240710	-25.70	4465	20231023	73.57	10430	-25.70	20240710	5040	53.77	20240122	10430	-25.70	20240710	4465	73.57	20231023	10.38	N	131030	500	82 억		517305	N	N	0	N	00	N
81	20240718	090803	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	-440	5	-5.43	692612020	88980	9.29	7980	7980	7620	10530	5670	8100	7783.54	3.20	0	-23234	9026	8562	8306	7842	7586	8435	7715	83	2430	500	5020	10	1	16153162	1237	11.50	0.88	12	0.55	666.00	8680.00	10430	20240710	-26.56	4465	20231023	71.56	10430	-26.56	20240710	5040	51.98	20240122	10430	-26.56	20240710	4465	71.56	20231023	10.38	N	131030	500	82 억		517305	N	N	0	N	00	N
82	20240717	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	-420	5	-4.93	7838606800	941642	25.93	8520	8770	8050	11070	5970	8520	8324.53	2.11	0	177616	10580	9550	8960	7930	7340	9255	7635	83	2550	500	5280	10	1	16153162	1308	12.16	0.93	12	5.83	666.00	8680.00	10430	20240710	-22.34	4465	20231023	81.41	10430	-22.34	20240710	5040	60.71	20240122	10430	-22.34	20240710	4465	81.41	20231023	10.58	N	131030	500	82 억		340693	N	N	0	N	00	N
83	20240717	150839	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	-430	5	-5.05	7494329430	899051	24.76	8520	8770	8070	11070	5970	8520	8335.78	2.11	0	182538	10580	9550	8960	7930	7340	9255	7635	83	2550	500	5280	10	1	16153162	1307	12.15	0.93	12	5.57	666.00	8680.00	10430	20240710	-22.44	4465	20231023	81.19	10430	-22.44	20240710	5040	60.52	20240122	10430	-22.44	20240710	4465	81.19	20231023	10.58	N	131030	500	82 억		340693	N	N	0	N	00	N
84	20240717	140836	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	-360	5	-4.23	6086185290	725471	19.98	8520	8770	8110	11070	5970	8520	8389.25	2.11	0	145148	10580	9550	8960	7930	7340	9255	7635	83	2550	500	5280	10	1	16153162	1318	12.25	0.94	12	4.49	666.00	8680.00	10430	20240710	-21.76	4465	20231023	82.75	10430	-21.76	20240710	5040	61.90	20240122	10430	-21.76	20240710	4465	82.75	20231023	10.58	N	131030	500	82 억		340693	N	N	0	N	00	N
85	20240717	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	8380	-140	5	-1.64	4548929890	537894	14.81	8520	8770	8200	11070	5970	8520	8456.90	2.11	0	80331	10580	9550	8960	7930	7340	9255	7635	83	2550	500	5280	10	1	16153162	1354	12.58	0.97	12	3.33	666.00	8680.00	10430	20240710	-19.65	4465	20231023	87.68	10430	-19.65	20240710	5040	66.27	20240122	10430	-19.65	20240710	4465	87.68	20231023	10.58	N	131030	500	82 억		340693	N	N	0	N	00	N
86	20240717	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	-190	5	-2.23	4180097380	494122	13.61	8520	8770	8200	11070	5970	8520	8459.62	2.11	0	80700	10580	9550	8960	7930	7340	9255	7635	83	2550	500	5280	10	1	16153162	1346	12.51	0.96	12	3.06	666.00	8680.00	10430	20240710	-20.13	4465	20231023	86.56	10430	-20.13	20240710	5040	65.28	20240122	10430	-20.13	20240710	4465	86.56	20231023	10.58	N	131030	500	82 억		340693	N	N	0	N	00	N
87	20240717	110836	57	100.00	KOSDAQ		제약	N	N	N	N		N	8280	-240	5	-2.82	3793211680	447414	12.32	8520	8770	8200	11070	5970	8520	8478.06	2.11	0	76470	10580	9550	8960	7930	7340	9255	7635	83	2550	500	5280	10	1	16153162	1337	12.43	0.95	12	2.77	666.00	8680.00	10430	20240710	-20.61	4465	20231023	85.44	10430	-20.61	20240710	5040	64.29	20240122	10430	-20.61	20240710	4465	85.44	20231023	10.58	N	131030	500	82 억		340693	N	N	0	N	00	N
88	20240717	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	-60	5	-0.70	2399833700	279681	7.70	8520	8770	8440	11070	5970	8520	8580.66	2.11	0	32409	10580	9550	8960	7930	7340	9255	7635	83	2550	500	5280	10	1	16153162	1367	12.70	0.97	12	1.73	666.00	8680.00	10430	20240710	-18.89	4465	20231023	89.47	10430	-18.89	20240710	5040	67.86	20240122	10430	-18.89	20240710	4465	89.47	20231023	10.58	N	131030	500	82 억		340693	N	N	0	N	00	N
89	20240717	090657	57	100.00	KOSDAQ		제약	N	N	N	N		N	8600	80	2	0.94	379638350	44240	1.22	8520	8680	8510	11070	5970	8520	8581.65	2.11	0	9436	10580	9550	8960	7930	7340	9255	7635	83	2550	500	5280	10	1	16153162	1389	12.91	0.99	12	0.27	666.00	8680.00	10430	20240710	-17.55	4465	20231023	92.61	10430	-17.55	20240710	5040	70.63	20240122	10430	-17.55	20240710	4465	92.61	20231023	10.58	N	131030	500	82 억		340693	N	N	0	N	00	N
90	20240716	160837	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	-340	5	-3.84	33243600650	3597224	755.10	9230	9990	8370	11510	6210	8860	9241.68	3.13	0	-169246	9373	9116	8943	8686	8513	9030	8600	83	2650	500	5490	10	1	16153162	1376	12.79	0.98	12	22.27	666.00	8680.00	10430	20240710	-18.31	4465	20231023	90.82	10430	-18.31	20240710	5040	69.05	20240122	10430	-18.31	20240710	4465	90.82	20231023	10.87	N	131030	500	82 억		505588	N	N	0	N	00	N
91	20240716	150846	57	100.00	KOSDAQ		제약	N	N	N	N		N	8590	-270	5	-3.05	32606098690	3522632	739.44	9230	9990	8370	11510	6210	8860	9256.18	3.13	0	-174728	9373	9116	8943	8686	8513	9030	8600	83	2650	500	5490	10	1	16153162	1388	12.90	0.99	12	21.81	666.00	8680.00	10430	20240710	-17.64	4465	20231023	92.39	10430	-17.64	20240710	5040	70.44	20240122	10430	-17.64	20240710	4465	92.39	20231023	10.87	N	131030	500	82 억		505588	N	N	0	N	00	N
92	20240716	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	8620	-240	5	-2.71	28852381480	3080688	646.67	9230	9990	8600	11510	6210	8860	9365.56	3.13	0	-271390	9373	9116	8943	8686	8513	9030	8600	83	2650	500	5490	10	1	16153162	1392	12.94	0.99	12	19.07	666.00	8680.00	10430	20240710	-17.35	4465	20231023	93.06	10430	-17.35	20240710	5040	71.03	20240122	10430	-17.35	20240710	4465	93.06	20231023	10.87	N	131030	500	82 억		505588	N	N	0	N	00	N
93	20240716	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	380	2	4.29	25190867820	2669272	560.31	9230	9990	8810	11510	6210	8860	9437.36	3.13	0	-325242	9373	9116	8943	8686	8513	9030	8600	83	2650	500	5490	10	1	16153162	1493	13.87	1.06	12	16.52	666.00	8680.00	10430	20240710	-11.41	4465	20231023	106.94	10430	-11.41	20240710	5040	83.33	20240122	10430	-11.41	20240710	4465	106.94	20231023	10.87	N	131030	500	82 억		505588	N	N	0	N	00	N
94	20240716	120841	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	420	2	4.74	18599940710	1970626	413.66	9230	9990	8810	11510	6210	8860	9438.59	3.13	0	-289947	9373	9116	8943	8686	8513	9030	8600	83	2650	500	5490	10	1	16153162	1499	13.93	1.07	12	12.20	666.00	8680.00	10430	20240710	-11.03	4465	20231023	107.84	10430	-11.03	20240710	5040	84.13	20240122	10430	-11.03	20240710	4465	107.84	20231023	10.87	N	131030	500	82 억		505588	N	N	0	N	00	N
95	20240716	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	40	2	0.45	17388181630	1837593	385.73	9230	9990	8810	11510	6210	8860	9462.48	3.13	0	-267792	9373	9116	8943	8686	8513	9030	8600	83	2650	500	5490	10	1	16153162	1438	13.36	1.03	12	11.38	666.00	8680.00	10430	20240710	-14.67	4465	20231023	99.33	10430	-14.67	20240710	5040	76.59	20240122	10430	-14.67	20240710	4465	99.33	20231023	10.87	N	131030	500	82 억		505588	N	N	0	N	00	N
96	20240716	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	70	2	0.79	16031685520	1688042	354.34	9230	9990	8810	11510	6210	8860	9497.21	3.13	0	-245207	9373	9116	8943	8686	8513	9030	8600	83	2650	500	5490	10	1	16153162	1442	13.41	1.03	12	10.45	666.00	8680.00	10430	20240710	-14.38	4465	20231023	100.00	10430	-14.38	20240710	5040	77.18	20240122	10430	-14.38	20240710	4465	100.00	20231023	10.87	N	131030	500	82 억		505588	N	N	0	N	00	N
97	20240716	090840	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	640	2	7.22	8286480190	861077	180.75	9230	9990	9220	11510	6210	8860	9623.39	3.13	0	-224776	9373	9116	8943	8686	8513	9030	8600	83	2650	500	5490	10	1	16153162	1535	14.26	1.09	12	5.33	666.00	8680.00	10430	20240710	-8.92	4465	20231023	112.77	10430	-8.92	20240710	5040	88.49	20240122	10430	-8.92	20240710	4465	112.77	20231023	10.87	N	131030	500	82 억		505588	N	N	0	N	00	N
98	20240715	160828	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-290	5	-3.17	4027771730	450906	51.62	9050	9200	8770	11890	6410	9150	8932.71	2.98	0	24237	9816	9482	9226	8892	8636	9355	8765	83	2740	500	5670	10	1	16153162	1431	13.30	1.02	12	2.79	666.00	8680.00	10430	20240710	-15.05	4465	20231023	98.43	10430	-15.05	20240710	5040	75.79	20240122	10430	-15.05	20240710	4465	98.43	20231023	10.52	N	131030	500	82 억		481365	N	N	0	N	00	N
99	20240715	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	-320	5	-3.50	3797282260	424912	48.64	9050	9200	8770	11890	6410	9150	8936.59	2.98	0	18830	9816	9482	9226	8892	8636	9355	8765	83	2740	500	5670	10	1	16153162	1426	13.26	1.02	12	2.63	666.00	8680.00	10430	20240710	-15.34	4465	20231023	97.76	10430	-15.34	20240710	5040	75.20	20240122	10430	-15.34	20240710	4465	97.76	20231023	10.52	N	131030	500	82 억		481365	N	N	0	N	00	N
100	20240715	140832	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	-280	5	-3.06	2911734030	324584	37.16	9050	9200	8820	11890	6410	9150	8970.61	2.98	0	4956	9816	9482	9226	8892	8636	9355	8765	83	2740	500	5670	10	1	16153162	1433	13.32	1.02	12	2.01	666.00	8680.00	10430	20240710	-14.96	4465	20231023	98.66	10430	-14.96	20240710	5040	75.99	20240122	10430	-14.96	20240710	4465	98.66	20231023	10.52	N	131030	500	82 억		481365	N	N	0	N	00	N
101	20240715	130833	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	-190	5	-2.08	2004412420	222376	25.46	9050	9200	8870	11890	6410	9150	9013.56	2.98	0	-11330	9816	9482	9226	8892	8636	9355	8765	83	2740	500	5670	10	1	16153162	1447	13.45	1.03	12	1.38	666.00	8680.00	10430	20240710	-14.09	4465	20231023	100.67	10430	-14.09	20240710	5040	77.78	20240122	10430	-14.09	20240710	4465	100.67	20231023	10.52	N	131030	500	82 억		481365	N	N	0	N	00	N
102	20240715	120832	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	-180	5	-1.97	1766858510	195916	22.43	9050	9200	8870	11890	6410	9150	9018.39	2.98	0	-15968	9816	9482	9226	8892	8636	9355	8765	83	2740	500	5670	10	1	16153162	1449	13.47	1.03	12	1.21	666.00	8680.00	10430	20240710	-14.00	4465	20231023	100.90	10430	-14.00	20240710	5040	77.98	20240122	10430	-14.00	20240710	4465	100.90	20231023	10.52	N	131030	500	82 억		481365	N	N	0	N	00	N
103	20240715	110832	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	-170	5	-1.86	1666466240	184754	21.15	9050	9200	8870	11890	6410	9150	9019.85	2.98	0	-11956	9816	9482	9226	8892	8636	9355	8765	83	2740	500	5670	10	1	16153162	1451	13.48	1.03	12	1.14	666.00	8680.00	10430	20240710	-13.90	4465	20231023	101.12	10430	-13.90	20240710	5040	78.17	20240122	10430	-13.90	20240710	4465	101.12	20231023	10.52	N	131030	500	82 억		481365	N	N	0	N	00	N
104	20240715	100832	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-110	5	-1.20	1306478810	144708	16.56	9050	9200	8870	11890	6410	9150	9028.30	2.98	0	-12092	9816	9482	9226	8892	8636	9355	8765	83	2740	500	5670	10	1	16153162	1460	13.57	1.04	12	0.90	666.00	8680.00	10430	20240710	-13.33	4465	20231023	102.46	10430	-13.33	20240710	5040	79.37	20240122	10430	-13.33	20240710	4465	102.46	20231023	10.52	N	131030	500	82 억		481365	N	N	0	N	00	N
105	20240715	090833	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-30	5	-0.33	402369920	44115	5.05	9050	9200	9050	11890	6410	9150	9120.87	2.98	0	-4052	9816	9482	9226	8892	8636	9355	8765	83	2740	500	5670	10	1	16153162	1473	13.69	1.05	12	0.27	666.00	8680.00	10430	20240710	-12.56	4465	20231023	104.26	10430	-12.56	20240710	5040	80.95	20240122	10430	-12.56	20240710	4465	104.26	20231023	10.52	N	131030	500	82 억		481365	N	N	0	N	00	N
106	20240712	160825	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	-470	5	-4.89	7962928960	866138	71.49	9360	9560	8970	12500	6740	9620	9193.83	2.43	0	88979	10153	9886	9653	9386	9153	9770	9270	83	2880	500	5960	10	1	16153162	1478	13.74	1.05	12	5.36	666.00	8680.00	10430	20240710	-12.27	4465	20231023	104.93	10430	-12.27	20240710	5040	81.55	20240122	10430	-12.27	20240710	4465	104.93	20231023	11.46	N	131030	500	82 억		391917	N	N	0	N	00	N
107	20240712	150832	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-530	5	-5.51	7535118480	819041	67.60	9360	9560	8970	12500	6740	9620	9199.93	2.43	0	85337	10153	9886	9653	9386	9153	9770	9270	83	2880	500	5960	10	1	16153162	1468	13.65	1.05	12	5.07	666.00	8680.00	10430	20240710	-12.85	4465	20231023	103.58	10430	-12.85	20240710	5040	80.36	20240122	10430	-12.85	20240710	4465	103.58	20231023	11.46	N	131030	500	82 억		391917	N	N	0	N	00	N
108	20240712	140835	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-520	5	-5.41	6349612990	687729	56.76	9360	9560	9020	12500	6740	9620	9232.73	2.43	0	64324	10153	9886	9653	9386	9153	9770	9270	83	2880	500	5960	10	1	16153162	1470	13.66	1.05	12	4.26	666.00	8680.00	10430	20240710	-12.75	4465	20231023	103.81	10430	-12.75	20240710	5040	80.56	20240122	10430	-12.75	20240710	4465	103.81	20231023	11.46	N	131030	500	82 억		391917	N	N	0	N	00	N
109	20240712	130828	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	-450	5	-4.68	5711945040	617761	50.99	9360	9560	9020	12500	6740	9620	9246.21	2.43	0	49299	10153	9886	9653	9386	9153	9770	9270	83	2880	500	5960	10	1	16153162	1481	13.77	1.06	12	3.82	666.00	8680.00	10430	20240710	-12.08	4465	20231023	105.38	10430	-12.08	20240710	5040	81.94	20240122	10430	-12.08	20240710	4465	105.38	20231023	11.46	N	131030	500	82 억		391917	N	N	0	N	00	N
110	20240712	120830	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	-370	5	-3.85	5151669870	556732	45.95	9360	9560	9020	12500	6740	9620	9253.41	2.43	0	53763	10153	9886	9653	9386	9153	9770	9270	83	2880	500	5960	10	1	16153162	1494	13.89	1.07	12	3.45	666.00	8680.00	10430	20240710	-11.31	4465	20231023	107.17	10430	-11.31	20240710	5040	83.53	20240122	10430	-11.31	20240710	4465	107.17	20231023	11.46	N	131030	500	82 억		391917	N	N	0	N	00	N
111	20240712	110826	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	-350	5	-3.64	4731028450	511484	42.21	9360	9560	9020	12500	6740	9620	9249.61	2.43	0	65086	10153	9886	9653	9386	9153	9770	9270	83	2880	500	5960	10	1	16153162	1497	13.92	1.07	12	3.17	666.00	8680.00	10430	20240710	-11.12	4465	20231023	107.61	10430	-11.12	20240710	5040	83.93	20240122	10430	-11.12	20240710	4465	107.61	20231023	11.46	N	131030	500	82 억		391917	N	N	0	N	00	N
112	20240712	100829	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	-370	5	-3.85	3995293240	432097	35.66	9360	9560	9020	12500	6740	9620	9246.29	2.43	0	52206	10153	9886	9653	9386	9153	9770	9270	83	2880	500	5960	10	1	16153162	1494	13.89	1.07	12	2.67	666.00	8680.00	10430	20240710	-11.31	4465	20231023	107.17	10430	-11.31	20240710	5040	83.53	20240122	10430	-11.31	20240710	4465	107.17	20231023	11.46	N	131030	500	82 억		391917	N	N	0	N	00	N
113	20240712	090826	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	-220	5	-2.29	847904440	90381	7.46	9360	9560	9200	12500	6740	9620	9381.45	2.43	0	4256	10153	9886	9653	9386	9153	9770	9270	83	2880	500	5960	10	1	16153162	1518	14.11	1.08	12	0.56	666.00	8680.00	10430	20240710	-9.88	4465	20231023	110.53	10430	-9.88	20240710	5040	86.51	20240122	10430	-9.88	20240710	4465	110.53	20231023	11.46	N	131030	500	82 억		391917	N	N	0	N	00	N
114	20240711	160822	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	-50	5	-0.52	11622826140	1199368	40.90	9710	9920	9420	12570	6770	9670	9690.79	3.32	0	-169326	10770	10220	9880	9330	8990	10050	9160	83	2900	500	5990	10	1	16153162	1554	14.44	1.11	12	7.42	666.00	8680.00	10430	20240710	-7.77	4465	20231023	115.45	10430	-7.77	20240710	5040	90.87	20240122	10430	-7.77	20240710	4465	115.45	20231023	11.49	N	131030	500	82 억		536778	N	N	0	N	00	N
115	20240711	150828	57	100.00	KOSDAQ		제약	N	N	N	N		N	9670	0	3	0.00	11136299120	1148867	39.18	9710	9920	9420	12570	6770	9670	9693.29	3.32	0	-172065	10770	10220	9880	9330	8990	10050	9160	83	2900	500	5990	10	1	16153162	1562	14.52	1.11	12	7.11	666.00	8680.00	10430	20240710	-7.29	4465	20231023	116.57	10430	-7.29	20240710	5040	91.87	20240122	10430	-7.29	20240710	4465	116.57	20231023	11.49	N	131030	500	82 억		536778	N	N	0	N	00	N
116	20240711	140828	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	30	2	0.31	10241044080	1056299	36.02	9710	9920	9420	12570	6770	9670	9695.21	3.32	0	-183180	10770	10220	9880	9330	8990	10050	9160	83	2900	500	5990	10	1	16153162	1567	14.56	1.12	12	6.54	666.00	8680.00	10430	20240710	-7.00	4465	20231023	117.25	10430	-7.00	20240710	5040	92.46	20240122	10430	-7.00	20240710	4465	117.25	20231023	11.49	N	131030	500	82 억		536778	N	N	0	N	00	N
117	20240711	130826	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	30	2	0.31	9447832480	974699	33.24	9710	9920	9420	12570	6770	9670	9693.08	3.32	0	-200030	10770	10220	9880	9330	8990	10050	9160	83	2900	500	5990	10	1	16153162	1567	14.56	1.12	12	6.03	666.00	8680.00	10430	20240710	-7.00	4465	20231023	117.25	10430	-7.00	20240710	5040	92.46	20240122	10430	-7.00	20240710	4465	117.25	20231023	11.49	N	131030	500	82 억		536778	N	N	0	N	00	N
118	20240711	120826	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	160	2	1.65	6830944040	708522	24.16	9710	9850	9420	12570	6770	9670	9641.12	3.32	0	-132211	10770	10220	9880	9330	8990	10050	9160	83	2900	500	5990	10	1	16153162	1588	14.76	1.13	12	4.39	666.00	8680.00	10430	20240710	-5.75	4465	20231023	120.16	10430	-5.75	20240710	5040	95.04	20240122	10430	-5.75	20240710	4465	120.16	20231023	11.49	N	131030	500	82 억		536778	N	N	0	N	00	N
119	20240711	110824	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	-70	5	-0.72	5953165810	618344	21.08	9710	9850	9420	12570	6770	9670	9627.60	3.32	0	-139305	10770	10220	9880	9330	8990	10050	9160	83	2900	500	5990	10	1	16153162	1551	14.41	1.11	12	3.83	666.00	8680.00	10430	20240710	-7.96	4465	20231023	115.01	10430	-7.96	20240710	5040	90.48	20240122	10430	-7.96	20240710	4465	115.01	20231023	11.49	N	131030	500	82 억		536778	N	N	0	N	00	N
120	20240711	100825	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	-40	5	-0.41	5028362080	521616	17.79	9710	9850	9420	12570	6770	9670	9639.97	3.32	0	-129649	10770	10220	9880	9330	8990	10050	9160	83	2900	500	5990	10	1	16153162	1556	14.46	1.11	12	3.23	666.00	8680.00	10430	20240710	-7.67	4465	20231023	115.68	10430	-7.67	20240710	5040	91.07	20240122	10430	-7.67	20240710	4465	115.68	20231023	11.49	N	131030	500	82 억		536778	N	N	0	N	00	N
121	20240711	090823	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	-180	5	-1.86	1821761470	190680	6.50	9710	9760	9420	12570	6770	9670	9554.02	3.32	0	-82558	10770	10220	9880	9330	8990	10050	9160	83	2900	500	5990	10	1	16153162	1533	14.25	1.09	12	1.18	666.00	8680.00	10430	20240710	-9.01	4465	20231023	112.54	10430	-9.01	20240710	5040	88.29	20240122	10430	-9.01	20240710	4465	112.54	20231023	11.49	N	131030	500	82 억		536778	N	N	0	N	00	N
122	20240710	160821	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9670	-440	5	-4.35	29133144360	2888209	25.24	10190	10430	9540	13140	7080	10110	10087.47	2.75	0	88743	11583	10846	9633	8896	7683	11215	9265	83	3030	500	6260	10	1	16153162	1562	14.52	1.11	12	17.88	666.00	8680.00	10430	20240710	-7.29	4465	20231023	116.57	10430	-7.29	20240710	5040	91.87	20240122	10430	-7.29	20240710	4465	116.57	20231023	10.56	N	131030	500	82 억		444632	N	N	0	N	00	N
123	20240710	150823	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9680	-430	5	-4.25	27331738000	2700736	23.60	10190	10430	9580	13140	7080	10110	10120.11	2.75	0	63493	11583	10846	9633	8896	7683	11215	9265	83	3030	500	6260	10	1	16153162	1564	14.53	1.12	12	16.72	666.00	8680.00	10430	20240710	-7.19	4465	20231023	116.80	10430	-7.19	20240710	5040	92.06	20240122	10430	-7.19	20240710	4465	116.80	20231023	10.56	N	131030	500	82 억		444632	N	N	0	N	00	N
124	20240710	140822	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10040	-70	5	-0.69	22404868200	2196615	19.20	10190	10430	9990	13140	7080	10110	10199.76	2.75	0	-14656	11583	10846	9633	8896	7683	11215	9265	83	3030	500	6260	10	1	16153162	1622	15.08	1.16	12	13.60	666.00	8680.00	10430	20240710	-3.74	4465	20231023	124.86	10430	-3.74	20240710	5040	99.21	20240122	10430	-3.74	20240710	4465	124.86	20231023	10.56	N	131030	500	82 억		444632	N	N	0	N	00	N
125	20240710	130822	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10160	50	2	0.49	20202806400	1977968	17.29	10190	10430	10010	13140	7080	10110	10213.97	2.75	0	-24893	11583	10846	9633	8896	7683	11215	9265	83	3030	500	6260	10	1	16153162	1641	15.26	1.17	12	12.25	666.00	8680.00	10430	20240710	-2.59	4465	20231023	127.55	10430	-2.59	20240710	5040	101.59	20240122	10430	-2.59	20240710	4465	127.55	20231023	10.56	N	131030	500	82 억		444632	N	N	0	N	00	N
126	20240710	120821	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10190	80	2	0.79	17674272990	1730981	15.13	10190	10430	10010	13140	7080	10110	10210.61	2.75	0	-5805	11583	10846	9633	8896	7683	11215	9265	83	3030	500	6260	10	1	16153162	1646	15.30	1.17	12	10.72	666.00	8680.00	10430	20240710	-2.30	4465	20231023	128.22	10430	-2.30	20240710	5040	102.18	20240122	10430	-2.30	20240710	4465	128.22	20231023	10.56	N	131030	500	82 억		444632	N	N	0	N	00	N
127	20240710	110822	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10400	290	2	2.87	15314027930	1500470	13.11	10190	10430	10010	13140	7080	10110	10206.21	2.75	0	-12449	11583	10846	9633	8896	7683	11215	9265	83	3030	500	6260	10	1	16153162	1680	15.62	1.20	12	9.29	666.00	8680.00	10430	20240710	-0.29	4465	20231023	132.92	10430	-0.29	20240710	5040	106.35	20240122	10430	-0.29	20240710	4465	132.92	20231023	10.56	N	131030	500	82 억		444632	N	N	0	N	00	N
128	20240710	100817	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	100	2	0.99	11528750090	1132188	9.89	10190	10350	10010	13140	7080	10110	10182.78	2.75	0	-46464	11583	10846	9633	8896	7683	11215	9265	83	3030	500	6260	10	1	16153162	1649	15.33	1.18	12	7.01	666.00	8680.00	10370	20240709	-1.54	4465	20231023	128.67	10370	-1.54	20240709	5040	102.58	20240122	10370	-1.54	20240709	4465	128.67	20231023	10.56	N	131030	500	82 억		444632	N	N	0	N	00	N
129	20240710	090823	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-20	5	-0.20	3893504400	382984	3.35	10190	10300	10060	13140	7080	10110	10166.37	2.75	0	-30982	11583	10846	9633	8896	7683	11215	9265	83	3030	500	6260	10	1	16153162	1630	15.15	1.16	12	2.37	666.00	8680.00	10370	20240709	-2.70	4465	20231023	125.98	10370	-2.70	20240709	5040	100.20	20240122	10370	-2.70	20240709	4465	125.98	20231023	10.56	N	131030	500	82 억		444632	N	N	0	N	00	N
130	20240709	160818	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10110	1540	2	17.97	110521851930	11362744	711.85	8500	10370	8420	11140	6000	8570	9726.11	1.59	0	212498	8916	8742	8546	8372	8176	8830	8460	83	2570	500	5310	10	1	16153162	1633	15.18	1.16	12	70.34	666.00	8680.00	10370	20240709	-2.51	4465	20231023	126.43	10370	-2.51	20240709	5040	100.60	20240122	10370	-2.51	20240709	4465	126.43	20231023	10.18	N	131030	500	82 억		257301	N	N	0	N	00	N
131	20240709	150821	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10050	1480	2	17.27	106331374050	10948904	685.92	8500	10370	8420	11140	6000	8570	9711.63	1.59	0	170359	8916	8742	8546	8372	8176	8830	8460	83	2570	500	5310	10	1	16153162	1623	15.09	1.16	12	67.78	666.00	8680.00	10370	20240709	-3.09	4465	20231023	125.08	10370	-3.09	20240709	5040	99.40	20240122	10370	-3.09	20240709	4465	125.08	20231023	10.18	N	131030	500	82 억		257301	N	N	0	N	00	N
132	20240709	140821	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10160	1590	2	18.55	99184648570	10238566	641.42	8500	10370	8420	11140	6000	8570	9687.39	1.59	0	82460	8916	8742	8546	8372	8176	8830	8460	83	2570	500	5310	10	1	16153162	1641	15.26	1.17	12	63.38	666.00	8680.00	10370	20240709	-2.03	4465	20231023	127.55	10370	-2.03	20240709	5040	101.59	20240122	10370	-2.03	20240709	4465	127.55	20231023	10.18	N	131030	500	82 억		257301	N	N	0	N	00	N
133	20240709	130824	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9960	1390	2	16.22	86508468030	8970618	561.99	8500	10370	8420	11140	6000	8570	9643.57	1.59	0	-32068	8916	8742	8546	8372	8176	8830	8460	83	2570	500	5310	10	1	16153162	1609	14.95	1.15	12	55.53	666.00	8680.00	10370	20240709	-3.95	4465	20231023	123.07	10370	-3.95	20240709	5040	97.62	20240122	10370	-3.95	20240709	4465	123.07	20231023	10.18	N	131030	500	82 억		257301	N	N	0	N	00	N
134	20240709	120825	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9950	1380	2	16.10	73660830700	7681103	481.20	8500	10370	8420	11140	6000	8570	9589.91	1.59	0	-52735	8916	8742	8546	8372	8176	8830	8460	83	2570	500	5310	10	1	16153162	1607	14.94	1.15	12	47.55	666.00	8680.00	10370	20240709	-4.05	4465	20231023	122.84	10370	-4.05	20240709	5040	97.42	20240122	10370	-4.05	20240709	4465	122.84	20231023	10.18	N	131030	500	82 억		257301	N	N	0	N	00	N
135	20240709	110825	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	380	2	4.43	24812751320	2742746	171.83	8500	9510	8420	11140	6000	8570	9046.73	1.59	0	-76067	8916	8742	8546	8372	8176	8830	8460	83	2570	500	5310	10	1	16153162	1446	13.44	1.03	12	16.98	666.00	8680.00	9550	20240326	-6.28	4465	20231023	100.45	9550	-6.28	20240326	5040	77.58	20240122	9550	-6.28	20240326	4465	100.45	20231023	10.18	N	131030	500	82 억		257301	N	N	0	N	00	N
136	20240709	100822	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	300	2	3.50	7747712520	883596	55.36	8500	8930	8420	11140	6000	8570	8768.45	1.59	0	-50532	8916	8742	8546	8372	8176	8830	8460	83	2570	500	5310	10	1	16153162	1433	13.32	1.02	12	5.47	666.00	8680.00	9550	20240326	-7.12	4465	20231023	98.66	9550	-7.12	20240326	5040	75.99	20240122	9550	-7.12	20240326	4465	98.66	20231023	10.18	N	131030	500	82 억		257301	N	N	0	N	00	N
137	20240709	090820	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	10	2	0.12	773408100	90355	5.66	8500	8680	8420	11140	6000	8570	8559.63	1.59	0	2895	8916	8742	8546	8372	8176	8830	8460	83	2570	500	5310	10	1	16153162	1386	12.88	0.99	12	0.56	666.00	8680.00	9550	20240326	-10.16	4465	20231023	92.16	9550	-10.16	20240326	5040	70.24	20240122	9550	-10.16	20240326	4465	92.16	20231023	10.18	N	131030	500	82 억		257301	N	N	0	N	00	N
138	20240708	160815	57	100.00	KOSDAQ		제약	N	N	N	N		N	8570	110	2	1.30	13398491620	1568715	20.98	8530	8720	8350	10990	5930	8460	8541.09	1.30	0	37160	9893	9176	8653	7936	7413	9535	8295	83	2530	500	5240	10	1	16153162	1384	12.87	0.99	12	9.71	666.00	8680.00	9550	20240326	-10.26	4465	20231023	91.94	9550	-10.26	20240326	5040	70.04	20240122	9550	-10.26	20240326	4465	91.94	20231023	9.57	N	131030	500	82 억		209875	N	N	0	N	00	N
139	20240708	150816	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	120	2	1.42	12859692300	1505848	20.14	8530	8720	8350	10990	5930	8460	8539.89	1.30	0	36956	9893	9176	8653	7936	7413	9535	8295	83	2530	500	5240	10	1	16153162	1386	12.88	0.99	12	9.32	666.00	8680.00	9550	20240326	-10.16	4465	20231023	92.16	9550	-10.16	20240326	5040	70.24	20240122	9550	-10.16	20240326	4465	92.16	20231023	9.57	N	131030	500	82 억		209875	N	N	0	N	00	N
140	20240708	140818	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	100	2	1.18	11729201620	1373916	18.37	8530	8720	8350	10990	5930	8460	8537.12	1.30	0	28586	9893	9176	8653	7936	7413	9535	8295	83	2530	500	5240	10	1	16153162	1383	12.85	0.99	12	8.51	666.00	8680.00	9550	20240326	-10.37	4465	20231023	91.71	9550	-10.37	20240326	5040	69.84	20240122	9550	-10.37	20240326	4465	91.71	20231023	9.57	N	131030	500	82 억		209875	N	N	0	N	00	N
141	20240708	130815	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	60	2	0.71	11156751130	1306596	17.47	8530	8720	8350	10990	5930	8460	8538.86	1.30	0	49414	9893	9176	8653	7936	7413	9535	8295	83	2530	500	5240	10	1	16153162	1376	12.79	0.98	12	8.09	666.00	8680.00	9550	20240326	-10.79	4465	20231023	90.82	9550	-10.79	20240326	5040	69.05	20240122	9550	-10.79	20240326	4465	90.82	20231023	9.57	N	131030	500	82 억		209875	N	N	0	N	00	N
142	20240708	120817	57	100.00	KOSDAQ		제약	N	N	N	N		N	8510	50	2	0.59	10503233210	1230194	16.45	8530	8720	8350	10990	5930	8460	8537.94	1.30	0	51135	9893	9176	8653	7936	7413	9535	8295	83	2530	500	5240	10	1	16153162	1375	12.78	0.98	12	7.62	666.00	8680.00	9550	20240326	-10.89	4465	20231023	90.59	9550	-10.89	20240326	5040	68.85	20240122	9550	-10.89	20240326	4465	90.59	20231023	9.57	N	131030	500	82 억		209875	N	N	0	N	00	N
143	20240708	110814	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	0	3	0.00	10101122800	1182732	15.82	8530	8720	8350	10990	5930	8460	8540.58	1.30	0	38142	9893	9176	8653	7936	7413	9535	8295	83	2530	500	5240	10	1	16153162	1367	12.70	0.97	12	7.32	666.00	8680.00	9550	20240326	-11.41	4465	20231023	89.47	9550	-11.41	20240326	5040	67.86	20240122	9550	-11.41	20240326	4465	89.47	20231023	9.57	N	131030	500	82 억		209875	N	N	0	N	00	N
144	20240708	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	-20	5	-0.24	8920834320	1043118	13.95	8530	8720	8350	10990	5930	8460	8552.18	1.30	0	18233	9893	9176	8653	7936	7413	9535	8295	83	2530	500	5240	10	1	16153162	1363	12.67	0.97	12	6.46	666.00	8680.00	9550	20240326	-11.62	4465	20231023	89.03	9550	-11.62	20240326	5040	67.46	20240122	9550	-11.62	20240326	4465	89.03	20231023	9.57	N	131030	500	82 억		209875	N	N	0	N	00	N
145	20240708	090814	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	60	2	0.71	2236144180	262346	3.51	8530	8620	8430	10990	5930	8460	8523.92	1.30	0	19157	9893	9176	8653	7936	7413	9535	8295	83	2530	500	5240	10	1	16153162	1376	12.79	0.98	12	1.62	666.00	8680.00	9550	20240326	-10.79	4465	20231023	90.82	9550	-10.79	20240326	5040	69.05	20240122	9550	-10.79	20240326	4465	90.82	20231023	9.57	N	131030	500	82 억		209875	N	N	0	N	00	N
146	20240705	160811	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	260	2	3.17	64887772170	7438009	61.62	8250	9370	8130	10660	5740	8200	8724.23	1.76	0	-95873	9780	8990	8100	7310	6420	9385	7705	83	2460	500	5080	10	1	16153162	1367	12.70	0.97	12	46.05	666.00	8680.00	9550	20240326	-11.41	4465	20231023	89.47	9550	-11.41	20240326	5040	67.86	20240122	9550	-11.41	20240326	4465	89.47	20231023	9.23	N	131030	500	82 억		284170	N	N	0	N	00	N
147	20240705	150814	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	260	2	3.17	63332254190	7253986	60.10	8250	9370	8130	10660	5740	8200	8730.68	1.76	0	-133287	9780	8990	8100	7310	6420	9385	7705	83	2460	500	5080	10	1	16153162	1367	12.70	0.97	12	44.91	666.00	8680.00	9550	20240326	-11.41	4465	20231023	89.47	9550	-11.41	20240326	5040	67.86	20240122	9550	-11.41	20240326	4465	89.47	20231023	9.23	N	131030	500	82 억		284170	N	N	0	N	00	N
148	20240705	140814	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	260	2	3.17	61470719210	7034095	58.28	8250	9370	8130	10660	5740	8200	8738.97	1.76	0	-167396	9780	8990	8100	7310	6420	9385	7705	83	2460	500	5080	10	1	16153162	1367	12.70	0.97	12	43.55	666.00	8680.00	9550	20240326	-11.41	4465	20231023	89.47	9550	-11.41	20240326	5040	67.86	20240122	9550	-11.41	20240326	4465	89.47	20231023	9.23	N	131030	500	82 억		284170	N	N	0	N	00	N
149	20240705	130813	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	260	2	3.17	60070587190	6868556	56.91	8250	9370	8130	10660	5740	8200	8745.74	1.76	0	-181290	9780	8990	8100	7310	6420	9385	7705	83	2460	500	5080	10	1	16153162	1367	12.70	0.97	12	42.52	666.00	8680.00	9550	20240326	-11.41	4465	20231023	89.47	9550	-11.41	20240326	5040	67.86	20240122	9550	-11.41	20240326	4465	89.47	20231023	9.23	N	131030	500	82 억		284170	N	N	0	N	00	N
150	20240705	120813	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	300	2	3.66	56716310980	6469236	53.60	8250	9370	8130	10660	5740	8200	8767.08	1.76	0	-226481	9780	8990	8100	7310	6420	9385	7705	83	2460	500	5080	10	1	16153162	1373	12.76	0.98	12	40.05	666.00	8680.00	9550	20240326	-10.99	4465	20231023	90.37	9550	-10.99	20240326	5040	68.65	20240122	9550	-10.99	20240326	4465	90.37	20231023	9.23	N	131030	500	82 억		284170	N	N	0	N	00	N
151	20240705	110810	57	100.00	KOSDAQ		제약	N	N	N	N		N	8690	490	2	5.98	51453653880	5851280	48.48	8250	9370	8130	10660	5740	8200	8793.57	1.76	0	-228841	9780	8990	8100	7310	6420	9385	7705	83	2460	500	5080	10	1	16153162	1404	13.05	1.00	12	36.22	666.00	8680.00	9550	20240326	-9.01	4465	20231023	94.62	9550	-9.01	20240326	5040	72.42	20240122	9550	-9.01	20240326	4465	94.62	20231023	9.23	N	131030	500	82 억		284170	N	N	0	N	00	N
152	20240705	100811	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	320	2	3.90	18095894530	2118601	17.55	8250	8860	8130	10660	5740	8200	8541.44	1.76	0	-20918	9780	8990	8100	7310	6420	9385	7705	83	2460	500	5080	10	1	16153162	1376	12.79	0.98	12	13.12	666.00	8680.00	9550	20240326	-10.79	4465	20231023	90.82	9550	-10.79	20240326	5040	69.05	20240122	9550	-10.79	20240326	4465	90.82	20231023	9.23	N	131030	500	82 억		284170	N	N	0	N	00	N
153	20240705	090812	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	300	2	3.66	3873971760	464506	3.85	8250	8520	8130	10660	5740	8200	8339.98	1.76	0	-28010	9780	8990	8100	7310	6420	9385	7705	83	2460	500	5080	10	1	16153162	1373	12.76	0.98	12	2.88	666.00	8680.00	9550	20240326	-10.99	4465	20231023	90.37	9550	-10.99	20240326	5040	68.65	20240122	9550	-10.99	20240326	4465	90.37	20231023	9.23	N	131030	500	82 억		284170	N	N	0	N	00	N
154	20240704	160807	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	820	2	11.11	100918841460	11968219	296.47	7330	8890	7210	9590	5170	7380	8432.60	1.39	0	87384	8246	7812	7316	6882	6386	8030	7100	83	2210	500	4570	10	1	16153162	1325	12.31	0.94	12	74.09	666.00	8680.00	9550	20240326	-14.14	4465	20231023	83.65	9550	-14.14	20240326	5040	62.70	20240122	9550	-14.14	20240326	4465	83.65	20231023	9.06	N	131030	500	82 억		224381	N	N	0	N	00	N
155	20240704	150811	57	100.00	KOSDAQ		제약	N	N	N	N		N	8270	890	2	12.06	99060681380	11742157	290.87	7330	8890	7210	9590	5170	7380	8436.34	1.39	0	62977	8246	7812	7316	6882	6386	8030	7100	83	2210	500	4570	10	1	16153162	1336	12.42	0.95	12	72.69	666.00	8680.00	9550	20240326	-13.40	4465	20231023	85.22	9550	-13.40	20240326	5040	64.09	20240122	9550	-13.40	20240326	4465	85.22	20231023	9.06	N	131030	500	82 억		224381	N	N	0	N	00	N
156	20240704	140811	57	100.00	KOSDAQ		제약	N	N	N	N		N	8390	1010	2	13.69	92937678000	11000750	272.50	7330	8890	7210	9590	5170	7380	8448.32	1.39	0	-62280	8246	7812	7316	6882	6386	8030	7100	83	2210	500	4570	10	1	16153162	1355	12.60	0.97	12	68.10	666.00	8680.00	9550	20240326	-12.15	4465	20231023	87.91	9550	-12.15	20240326	5040	66.47	20240122	9550	-12.15	20240326	4465	87.91	20231023	9.06	N	131030	500	82 억		224381	N	N	0	N	00	N
157	20240704	130811	57	100.00	KOSDAQ		제약	N	N	N	N		N	8480	1100	2	14.91	87325639100	10333859	255.98	7330	8890	7210	9590	5170	7380	8450.45	1.39	0	-113805	8246	7812	7316	6882	6386	8030	7100	83	2210	500	4570	10	1	16153162	1370	12.73	0.98	12	63.97	666.00	8680.00	9550	20240326	-11.20	4465	20231023	89.92	9550	-11.20	20240326	5040	68.25	20240122	9550	-11.20	20240326	4465	89.92	20231023	9.06	N	131030	500	82 억		224381	N	N	0	N	00	N
158	20240704	120810	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	1290	2	17.48	78127504720	9264499	229.49	7330	8890	7210	9590	5170	7380	8433.01	1.39	0	-154986	8246	7812	7316	6882	6386	8030	7100	83	2210	500	4570	10	1	16153162	1400	13.02	1.00	12	57.35	666.00	8680.00	9550	20240326	-9.21	4465	20231023	94.18	9550	-9.21	20240326	5040	72.02	20240122	9550	-9.21	20240326	4465	94.18	20231023	9.06	N	131030	500	82 억		224381	N	N	0	N	00	N
159	20240704	110809	57	100.00	KOSDAQ		제약	N	N	N	N		N	8690	1310	2	17.75	58294443820	6987540	173.09	7330	8850	7210	9590	5170	7380	8342.64	1.39	0	-44050	8246	7812	7316	6882	6386	8030	7100	83	2210	500	4570	10	1	16153162	1404	13.05	1.00	12	43.26	666.00	8680.00	9550	20240326	-9.01	4465	20231023	94.62	9550	-9.01	20240326	5040	72.42	20240122	9550	-9.01	20240326	4465	94.62	20231023	9.06	N	131030	500	82 억		224381	N	N	0	N	00	N
160	20240704	100809	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	1320	2	17.89	34236572920	4185991	103.69	7330	8770	7210	9590	5170	7380	8178.87	1.39	0	-49960	8246	7812	7316	6882	6386	8030	7100	83	2210	500	4570	10	1	16153162	1405	13.06	1.00	12	25.91	666.00	8680.00	9550	20240326	-8.90	4465	20231023	94.85	9550	-8.90	20240326	5040	72.62	20240122	9550	-8.90	20240326	4465	94.85	20231023	9.06	N	131030	500	82 억		224381	N	N	0	N	00	N
161	20240704	090810	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	40	2	0.54	803116320	109618	2.72	7330	7470	7210	9590	5170	7380	7326.44	1.39	0	-5088	8246	7812	7316	6882	6386	8030	7100	83	2210	500	4570	10	1	16153162	1199	11.14	0.85	12	0.68	666.00	8680.00	9550	20240326	-22.30	4465	20231023	66.18	9550	-22.30	20240326	5040	47.22	20240122	9550	-22.30	20240326	4465	66.18	20231023	9.06	N	131030	500	82 억		224381	N	N	0	N	00	N
162	20240703	160806	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	290	2	4.09	29867380390	4016776	509.97	6920	7750	6820	9210	4970	7090	7435.72	2.33	0	-157357	7396	7242	6976	6822	6556	7320	6900	83	2120	500	4390	10	1	16153162	1192	11.08	0.85	12	24.87	666.00	8680.00	9550	20240326	-22.72	4465	20231023	65.29	9550	-22.72	20240326	5040	46.43	20240122	9550	-22.72	20240326	4465	65.29	20231023	8.57	N	131030	500	82 억		376091	N	N	0	N	00	N
163	20240703	150808	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	250	2	3.53	29191574450	3924978	498.32	6920	7750	6820	9210	4970	7090	7437.39	2.33	0	-160916	7396	7242	6976	6822	6556	7320	6900	83	2120	500	4390	10	1	16153162	1186	11.02	0.85	12	24.30	666.00	8680.00	9550	20240326	-23.14	4465	20231023	64.39	9550	-23.14	20240326	5040	45.63	20240122	9550	-23.14	20240326	4465	64.39	20231023	8.57	N	131030	500	82 억		376091	N	N	0	N	00	N
164	20240703	140809	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	410	2	5.78	27062188220	3636941	461.75	6920	7750	6820	9210	4970	7090	7440.93	2.33	0	-230357	7396	7242	6976	6822	6556	7320	6900	83	2120	500	4390	10	1	16153162	1211	11.26	0.86	12	22.52	666.00	8680.00	9550	20240326	-21.47	4465	20231023	67.97	9550	-21.47	20240326	5040	48.81	20240122	9550	-21.47	20240326	4465	67.97	20231023	8.57	N	131030	500	82 억		376091	N	N	0	N	00	N
165	20240703	130808	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	620	2	8.74	16033664740	2170647	275.59	6920	7710	6820	9210	4970	7090	7386.59	2.33	0	-174292	7396	7242	6976	6822	6556	7320	6900	83	2120	500	4390	10	1	16153162	1245	11.58	0.89	12	13.44	666.00	8680.00	9550	20240326	-19.27	4465	20231023	72.68	9550	-19.27	20240326	5040	52.98	20240122	9550	-19.27	20240326	4465	72.68	20231023	8.57	N	131030	500	82 억		376091	N	N	0	N	00	N
166	20240703	120807	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-10	5	-0.14	2734845740	388856	49.37	6920	7240	6820	9210	4970	7090	7033.05	2.33	0	-33036	7396	7242	6976	6822	6556	7320	6900	83	2120	500	4390	10	1	16153162	1144	10.63	0.82	12	2.41	666.00	8680.00	9550	20240326	-25.86	4465	20231023	58.57	9550	-25.86	20240326	5040	40.48	20240122	9550	-25.86	20240326	4465	58.57	20231023	8.57	N	131030	500	82 억		376091	N	N	0	N	00	N
167	20240703	110810	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-50	5	-0.71	1787015800	255786	32.47	6920	7150	6820	9210	4970	7090	6986.35	2.33	0	-19322	7396	7242	6976	6822	6556	7320	6900	83	2120	500	4390	10	1	16153162	1137	10.57	0.81	12	1.58	666.00	8680.00	9550	20240326	-26.28	4465	20231023	57.67	9550	-26.28	20240326	5040	39.68	20240122	9550	-26.28	20240326	4465	57.67	20231023	8.57	N	131030	500	82 억		376091	N	N	0	N	00	N
168	20240703	100810	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-40	5	-0.56	1538272570	220310	27.97	6920	7150	6820	9210	4970	7090	6982.28	2.33	0	-23637	7396	7242	6976	6822	6556	7320	6900	83	2120	500	4390	10	1	16153162	1139	10.59	0.81	12	1.36	666.00	8680.00	9550	20240326	-26.18	4465	20231023	57.89	9550	-26.18	20240326	5040	39.88	20240122	9550	-26.18	20240326	4465	57.89	20231023	8.57	N	131030	500	82 억		376091	N	N	0	N	00	N
169	20240703	090807	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-120	5	-1.69	558688100	81046	10.29	6920	6980	6820	9210	4970	7090	6893.34	2.33	0	-23940	7396	7242	6976	6822	6556	7320	6900	83	2120	500	4390	10	1	16153162	1126	10.47	0.80	12	0.50	666.00	8680.00	9550	20240326	-27.02	4465	20231023	56.10	9550	-27.02	20240326	5040	38.29	20240122	9550	-27.02	20240326	4465	56.10	20231023	8.57	N	131030	500	82 억		376091	N	N	0	N	00	N
170	20240702	160805	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	10	2	0.14	5263670160	764081	60.62	7030	7130	6710	9200	4960	7080	6885.59	2.52	0	-30877	7640	7360	7170	6890	6700	7265	6795	83	2120	500	4380	10	1	16153162	1145	10.65	0.82	12	4.73	666.00	8680.00	9550	20240326	-25.76	4465	20231023	58.79	9550	-25.76	20240326	5040	40.67	20240122	9550	-25.76	20240326	4465	58.79	20231023	8.46	N	131030	500	82 억		406513	N	N	0	N	00	N
171	20240702	150806	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-180	5	-2.54	4283295140	624993	49.59	7030	7090	6710	9200	4960	7080	6853.34	2.52	0	5989	7640	7360	7170	6890	6700	7265	6795	83	2120	500	4380	10	1	16153162	1115	10.36	0.79	12	3.87	666.00	8680.00	9550	20240326	-27.75	4465	20231023	54.54	9550	-27.75	20240326	5040	36.90	20240122	9550	-27.75	20240326	4465	54.54	20231023	8.46	N	131030	500	82 억		406513	N	N	0	N	00	N
172	20240702	140807	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	-350	5	-4.94	3392361400	495952	39.35	7030	7090	6710	9200	4960	7080	6840.09	2.52	0	45840	7640	7360	7170	6890	6700	7265	6795	83	2120	500	4380	10	1	16153162	1087	10.11	0.78	12	3.07	666.00	8680.00	9550	20240326	-29.53	4465	20231023	50.73	9550	-29.53	20240326	5040	33.53	20240122	9550	-29.53	20240326	4465	50.73	20231023	8.46	N	131030	500	82 억		406513	N	N	0	N	00	N
173	20240702	130806	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	-300	5	-4.24	3088904340	450936	35.78	7030	7090	6720	9200	4960	7080	6849.97	2.52	0	37106	7640	7360	7170	6890	6700	7265	6795	83	2120	500	4380	10	1	16153162	1095	10.18	0.78	12	2.79	666.00	8680.00	9550	20240326	-29.01	4465	20231023	51.85	9550	-29.01	20240326	5040	34.52	20240122	9550	-29.01	20240326	4465	51.85	20231023	8.46	N	131030	500	82 억		406513	N	N	0	N	00	N
174	20240702	120807	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	-340	5	-4.80	2940381340	428906	34.03	7030	7090	6740	9200	4960	7080	6855.53	2.52	0	39421	7640	7360	7170	6890	6700	7265	6795	83	2120	500	4380	10	1	16153162	1089	10.12	0.78	12	2.66	666.00	8680.00	9550	20240326	-29.42	4465	20231023	50.95	9550	-29.42	20240326	5040	33.73	20240122	9550	-29.42	20240326	4465	50.95	20231023	8.46	N	131030	500	82 억		406513	N	N	0	N	00	N
175	20240702	110805	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-260	5	-3.67	2674071520	389538	30.90	7030	7090	6740	9200	4960	7080	6864.71	2.52	0	38019	7640	7360	7170	6890	6700	7265	6795	83	2120	500	4380	10	1	16153162	1102	10.24	0.79	12	2.41	666.00	8680.00	9550	20240326	-28.59	4465	20231023	52.74	9550	-28.59	20240326	5040	35.32	20240122	9550	-28.59	20240326	4465	52.74	20231023	8.46	N	131030	500	82 억		406513	N	N	0	N	00	N
176	20240702	100806	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-260	5	-3.67	2367387330	344627	27.34	7030	7090	6740	9200	4960	7080	6869.41	2.52	0	36688	7640	7360	7170	6890	6700	7265	6795	83	2120	500	4380	10	1	16153162	1102	10.24	0.79	12	2.13	666.00	8680.00	9550	20240326	-28.59	4465	20231023	52.74	9550	-28.59	20240326	5040	35.32	20240122	9550	-28.59	20240326	4465	52.74	20231023	8.46	N	131030	500	82 억		406513	N	N	0	N	00	N
177	20240702	090807	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	-210	5	-2.97	754134210	108270	8.59	7030	7090	6850	9200	4960	7080	6965.29	2.52	0	15958	7640	7360	7170	6890	6700	7265	6795	83	2120	500	4380	10	1	16153162	1110	10.32	0.79	12	0.67	666.00	8680.00	9550	20240326	-28.06	4465	20231023	53.86	9550	-28.06	20240326	5040	36.31	20240122	9550	-28.06	20240326	4465	53.86	20231023	8.46	N	131030	500	82 억		406513	N	N	0	N	00	N
178	20240701	160803	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	30	2	0.43	8856522300	1231292	64.95	7150	7450	6980	9160	4940	7050	7193.23	3.12	0	-95004	7810	7430	7190	6810	6570	7310	6690	83	2110	500	4370	10	1	16153162	1144	10.63	0.82	12	7.62	666.00	8680.00	9550	20240326	-25.86	4465	20231023	58.57	9550	-25.86	20240326	5040	40.48	20240122	9550	-25.86	20240326	4465	58.57	20231023	8.26	N	131030	500	82 억		503494	N	N	0	N	00	N
179	20240701	150805	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	10	2	0.14	8521788300	1183936	62.45	7150	7450	6980	9160	4940	7050	7197.98	3.12	0	-86945	7810	7430	7190	6810	6570	7310	6690	83	2110	500	4370	10	1	16153162	1140	10.60	0.81	12	7.33	666.00	8680.00	9550	20240326	-26.07	4465	20231023	58.12	9550	-26.07	20240326	5040	40.08	20240122	9550	-26.07	20240326	4465	58.12	20231023	8.26	N	131030	500	82 억		503494	N	N	0	N	00	N
180	20240701	140804	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	30	2	0.43	8062169610	1118761	59.01	7150	7450	6980	9160	4940	7050	7206.49	3.12	0	-79147	7810	7430	7190	6810	6570	7310	6690	83	2110	500	4370	10	1	16153162	1144	10.63	0.82	12	6.93	666.00	8680.00	9550	20240326	-25.86	4465	20231023	58.57	9550	-25.86	20240326	5040	40.48	20240122	9550	-25.86	20240326	4465	58.57	20231023	8.26	N	131030	500	82 억		503494	N	N	0	N	00	N
181	20240701	130804	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	30	2	0.43	7714856530	1069333	56.40	7150	7450	7000	9160	4940	7050	7214.81	3.12	0	-71587	7810	7430	7190	6810	6570	7310	6690	83	2110	500	4370	10	1	16153162	1144	10.63	0.82	12	6.62	666.00	8680.00	9550	20240326	-25.86	4465	20231023	58.57	9550	-25.86	20240326	5040	40.48	20240122	9550	-25.86	20240326	4465	58.57	20231023	8.26	N	131030	500	82 억		503494	N	N	0	N	00	N
182	20240701	120805	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	10	2	0.14	7303421240	1010895	53.32	7150	7450	7040	9160	4940	7050	7224.89	3.12	0	-58030	7810	7430	7190	6810	6570	7310	6690	83	2110	500	4370	10	1	16153162	1140	10.60	0.81	12	6.26	666.00	8680.00	9550	20240326	-26.07	4465	20231023	58.12	9550	-26.07	20240326	5040	40.08	20240122	9550	-26.07	20240326	4465	58.12	20231023	8.26	N	131030	500	82 억		503494	N	N	0	N	00	N
183	20240701	110803	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	60	2	0.85	7015753700	970253	51.18	7150	7450	7040	9160	4940	7050	7231.05	3.12	0	-50389	7810	7430	7190	6810	6570	7310	6690	83	2110	500	4370	10	1	16153162	1148	10.68	0.82	12	6.01	666.00	8680.00	9550	20240326	-25.55	4465	20231023	59.24	9550	-25.55	20240326	5040	41.07	20240122	9550	-25.55	20240326	4465	59.24	20231023	8.26	N	131030	500	82 억		503494	N	N	0	N	00	N
184	20240701	100801	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	90	2	1.28	6357666650	878349	46.33	7150	7450	7040	9160	4940	7050	7238.43	3.12	0	-38099	7810	7430	7190	6810	6570	7310	6690	83	2110	500	4370	10	1	16153162	1153	10.72	0.82	12	5.44	666.00	8680.00	9550	20240326	-25.24	4465	20231023	59.91	9550	-25.24	20240326	5040	41.67	20240122	9550	-25.24	20240326	4465	59.91	20231023	8.26	N	131030	500	82 억		503494	N	N	0	N	00	N
185	20240701	090800	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	370	2	5.25	2183536030	301976	15.93	7150	7420	7090	9160	4940	7050	7231.46	3.12	0	5156	7810	7430	7190	6810	6570	7310	6690	83	2110	500	4370	10	1	16153162	1199	11.14	0.85	12	1.87	666.00	8680.00	9550	20240326	-22.30	4465	20231023	66.18	9550	-22.30	20240326	5040	47.22	20240122	9550	-22.30	20240326	4465	66.18	20231023	8.26	N	131030	500	82 억		503494	N	N	0	N	00	N