KissMeData/041960/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	160506	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-20	5	-0.48	235386545	57643	123.20	4085	4125	4065	5360	2890	4125	4083.52	5.02	0	-1038	4171	4147	4116	4092	4061	4132	4077	71	1235	100	2800	5	1	70622233	2899	-73.30	4.96	12	0.08	-56.00	827.00	5900	20231023	-30.42	3735	20231213	9.91	4940	-16.90	20240327	3975	3.27	20240610	6450	-36.36	20230810	3735	9.91	20231213	0.07	N	041960	100	70 억		3546629	N	N	1506	N	00	N
3	20240731	150507	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-35	5	-0.85	203884275	49964	106.78	4085	4125	4065	5360	2890	4125	4080.62	5.02	0	892	4171	4147	4116	4092	4061	4132	4077	71	1235	100	2800	5	1	70622233	2888	-73.04	4.95	12	0.07	-56.00	827.00	5900	20231023	-30.68	3735	20231213	9.50	4940	-17.21	20240327	3975	2.89	20240610	6450	-36.59	20230810	3735	9.50	20231213	0.07	N	041960	100	70 억		3546629	N	N	894	N	00	N
4	20240731	140510	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-35	5	-0.85	168405155	41269	88.20	4085	4125	4065	5360	2890	4125	4080.67	5.02	0	-63	4171	4147	4116	4092	4061	4132	4077	71	1235	100	2800	5	1	70622233	2888	-73.04	4.95	12	0.06	-56.00	827.00	5900	20231023	-30.68	3735	20231213	9.50	4940	-17.21	20240327	3975	2.89	20240610	6450	-36.59	20230810	3735	9.50	20231213	0.07	N	041960	100	70 억		3546629	N	N	894	N	00	N
5	20240731	130508	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-35	5	-0.85	133144510	32632	69.74	4085	4125	4065	5360	2890	4125	4080.18	5.02	0	-7	4171	4147	4116	4092	4061	4132	4077	71	1235	100	2800	5	1	70622233	2888	-73.04	4.95	12	0.05	-56.00	827.00	5900	20231023	-30.68	3735	20231213	9.50	4940	-17.21	20240327	3975	2.89	20240610	6450	-36.59	20230810	3735	9.50	20231213	0.07	N	041960	100	70 억		3546629	N	N	894	N	00	N
6	20240731	120510	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-25	5	-0.61	109614950	26860	57.41	4085	4125	4065	5360	2890	4125	4080.97	5.02	0	350	4171	4147	4116	4092	4061	4132	4077	71	1235	100	2800	5	1	70622233	2896	-73.21	4.96	12	0.04	-56.00	827.00	5900	20231023	-30.51	3735	20231213	9.77	4940	-17.00	20240327	3975	3.14	20240610	6450	-36.43	20230810	3735	9.77	20231213	0.07	N	041960	100	70 억		3546629	N	N	894	N	00	N
7	20240731	110509	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-45	5	-1.09	89688475	21973	46.96	4085	4125	4065	5360	2890	4125	4081.76	5.02	0	-98	4171	4147	4116	4092	4061	4132	4077	71	1235	100	2800	5	1	70622233	2881	-72.86	4.93	12	0.03	-56.00	827.00	5900	20231023	-30.85	3735	20231213	9.24	4940	-17.41	20240327	3975	2.64	20240610	6450	-36.74	20230810	3735	9.24	20231213	0.07	N	041960	100	70 억		3546629	N	N	894	N	00	N
8	20240731	100508	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-30	5	-0.73	61926325	15172	32.43	4085	4125	4065	5360	2890	4125	4081.62	5.02	0	476	4171	4147	4116	4092	4061	4132	4077	71	1235	100	2800	5	1	70622233	2892	-73.12	4.95	12	0.02	-56.00	827.00	5900	20231023	-30.59	3735	20231213	9.64	4940	-17.11	20240327	3975	3.02	20240610	6450	-36.51	20230810	3735	9.64	20231213	0.07	N	041960	100	70 억		3546629	N	N	894	N	00	N
9	20240731	090503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	0	3	0.00	1470010	359	0.77	4085	4125	4085	5360	2890	4125	4094.74	5.02	0	45	4171	4147	4116	4092	4061	4132	4077	71	1235	100	2800	5	1	70622233	2913	-73.66	4.99	12	0.00	-56.00	827.00	5900	20231023	-30.08	3735	20231213	10.44	4940	-16.50	20240327	3975	3.77	20240610	6450	-36.05	20230810	3735	10.44	20231213	0.07	N	041960	100	70 억		3546629	N	N	894	N	00	N
10	20240730	160455	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	-20	5	-0.48	191830575	46675	85.52	4130	4140	4085	5380	2905	4145	4109.91	5.03	0	-7842	4198	4171	4143	4116	4088	4157	4102	71	1235	100	2810	5	1	70622233	2913	-73.66	4.99	12	0.07	-56.00	827.00	5920	20230724	-30.32	3735	20231213	10.44	4940	-16.50	20240327	3975	3.77	20240610	6450	-36.05	20230810	3735	10.44	20231213	0.07	N	041960	100	70 억		3554460	N	N	894	N	00	N
11	20240730	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	-20	5	-0.48	173718925	42281	77.47	4130	4140	4085	5380	2905	4145	4108.68	5.03	0	-6644	4198	4171	4143	4116	4088	4157	4102	71	1235	100	2810	5	1	70622233	2913	-73.66	4.99	12	0.06	-56.00	827.00	5920	20230724	-30.32	3735	20231213	10.44	4940	-16.50	20240327	3975	3.77	20240610	6450	-36.05	20230810	3735	10.44	20231213	0.07	N	041960	100	70 억		3554460	N	N	979	N	00	N
12	20240730	140456	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-55	5	-1.33	88051390	21469	39.34	4130	4140	4085	5380	2905	4145	4101.33	5.03	0	-4160	4198	4171	4143	4116	4088	4157	4102	71	1235	100	2810	5	1	70622233	2888	-73.04	4.95	12	0.03	-56.00	827.00	5920	20230724	-30.91	3735	20231213	9.50	4940	-17.21	20240327	3975	2.89	20240610	6450	-36.59	20230810	3735	9.50	20231213	0.07	N	041960	100	70 억		3554460	N	N	979	N	00	N
13	20240730	130501	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-60	5	-1.45	79189440	19305	35.37	4130	4140	4085	5380	2905	4145	4102.02	5.03	0	-3451	4198	4171	4143	4116	4088	4157	4102	71	1235	100	2810	5	1	70622233	2885	-72.95	4.94	12	0.03	-56.00	827.00	5920	20230724	-31.00	3735	20231213	9.37	4940	-17.31	20240327	3975	2.77	20240610	6450	-36.67	20230810	3735	9.37	20231213	0.07	N	041960	100	70 억		3554460	N	N	979	N	00	N
14	20240730	120458	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	-30	5	-0.72	57993465	14126	25.88	4130	4140	4095	5380	2905	4145	4105.44	5.03	0	-1337	4198	4171	4143	4116	4088	4157	4102	71	1235	100	2810	5	1	70622233	2906	-73.48	4.98	12	0.02	-56.00	827.00	5920	20230724	-30.49	3735	20231213	10.17	4940	-16.70	20240327	3975	3.52	20240610	6450	-36.20	20230810	3735	10.17	20231213	0.07	N	041960	100	70 억		3554460	N	N	979	N	00	N
15	20240730	110502	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-45	5	-1.09	50764245	12362	22.65	4130	4140	4095	5380	2905	4145	4106.48	5.03	0	-971	4198	4171	4143	4116	4088	4157	4102	71	1235	100	2810	5	1	70622233	2896	-73.21	4.96	12	0.02	-56.00	827.00	5920	20230724	-30.74	3735	20231213	9.77	4940	-17.00	20240327	3975	3.14	20240610	6450	-36.43	20230810	3735	9.77	20231213	0.07	N	041960	100	70 억		3554460	N	N	979	N	00	N
16	20240730	100502	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-45	5	-1.09	31298695	7614	13.95	4130	4140	4095	5380	2905	4145	4110.68	5.03	0	-317	4198	4171	4143	4116	4088	4157	4102	71	1235	100	2810	5	1	70622233	2896	-73.21	4.96	12	0.01	-56.00	827.00	5920	20230724	-30.74	3735	20231213	9.77	4940	-17.00	20240327	3975	3.14	20240610	6450	-36.43	20230810	3735	9.77	20231213	0.07	N	041960	100	70 억		3554460	N	N	979	N	00	N
17	20240730	090503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-10	5	-0.24	1879625	455	0.83	4130	4135	4130	5380	2905	4145	4131.04	5.03	0	-58	4198	4171	4143	4116	4088	4157	4102	71	1235	100	2810	5	1	70622233	2920	-73.84	5.00	12	0.00	-56.00	827.00	5920	20230724	-30.15	3735	20231213	10.71	4940	-16.30	20240327	3975	4.03	20240610	6450	-35.89	20230810	3735	10.71	20231213	0.07	N	041960	100	70 억		3554460	N	N	979	N	00	N
18	20240729	160456	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	-10	5	-0.24	223081480	53999	135.48	4155	4170	4115	5400	2910	4155	4131.22	5.03	0	457	4195	4175	4140	4120	4085	4185	4130	71	1245	100	2820	5	1	70622233	2927	-74.02	5.01	12	0.08	-56.00	827.00	5983	20230721	-30.72	3735	20231213	10.98	4940	-16.09	20240327	3975	4.28	20240610	6450	-35.74	20230810	3735	10.98	20231213	0.07	N	041960	100	70 억		3552727	N	N	979	N	00	N
19	20240729	150459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-5	5	-0.12	204908700	49613	124.47	4155	4170	4115	5400	2910	4155	4130.14	5.03	0	1059	4195	4175	4140	4120	4085	4185	4130	71	1245	100	2820	5	1	70622233	2931	-74.11	5.02	12	0.07	-56.00	827.00	5983	20230721	-30.64	3735	20231213	11.11	4940	-15.99	20240327	3975	4.40	20240610	6450	-35.66	20230810	3735	11.11	20231213	0.07	N	041960	100	70 억		3552727	N	N	255	N	00	N
20	20240729	140503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-35	5	-0.84	181952395	44058	110.53	4155	4170	4120	5400	2910	4155	4129.84	5.03	0	1019	4195	4175	4140	4120	4085	4185	4130	71	1245	100	2820	5	1	70622233	2910	-73.57	4.98	12	0.06	-56.00	827.00	5983	20230721	-31.14	3735	20231213	10.31	4940	-16.60	20240327	3975	3.65	20240610	6450	-36.12	20230810	3735	10.31	20231213	0.07	N	041960	100	70 억		3552727	N	N	255	N	00	N
21	20240729	130506	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-35	5	-0.84	143258550	34678	87.00	4155	4170	4120	5400	2910	4155	4131.11	5.03	0	-297	4195	4175	4140	4120	4085	4185	4130	71	1245	100	2820	5	1	70622233	2910	-73.57	4.98	12	0.05	-56.00	827.00	5983	20230721	-31.14	3735	20231213	10.31	4940	-16.60	20240327	3975	3.65	20240610	6450	-36.12	20230810	3735	10.31	20231213	0.07	N	041960	100	70 억		3552727	N	N	255	N	00	N
22	20240729	120459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	-30	5	-0.72	91250285	22074	55.38	4155	4170	4120	5400	2910	4155	4133.84	5.03	0	-245	4195	4175	4140	4120	4085	4185	4130	71	1245	100	2820	5	1	70622233	2913	-73.66	4.99	12	0.03	-56.00	827.00	5983	20230721	-31.05	3735	20231213	10.44	4940	-16.50	20240327	3975	3.77	20240610	6450	-36.05	20230810	3735	10.44	20231213	0.07	N	041960	100	70 억		3552727	N	N	255	N	00	N
23	20240729	110500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	0	3	0.00	40211210	9698	24.33	4155	4170	4120	5400	2910	4155	4146.34	5.03	0	-2288	4195	4175	4140	4120	4085	4185	4130	71	1245	100	2820	5	1	70622233	2934	-74.20	5.02	12	0.01	-56.00	827.00	5983	20230721	-30.55	3735	20231213	11.24	4940	-15.89	20240327	3975	4.53	20240610	6450	-35.58	20230810	3735	11.24	20231213	0.07	N	041960	100	70 억		3552727	N	N	255	N	00	N
24	20240729	100458	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-20	5	-0.48	22724325	5472	13.73	4155	4170	4120	5400	2910	4155	4152.84	5.03	0	-1361	4195	4175	4140	4120	4085	4185	4130	71	1245	100	2820	5	1	70622233	2920	-73.84	5.00	12	0.01	-56.00	827.00	5983	20230721	-30.89	3735	20231213	10.71	4940	-16.30	20240327	3975	4.03	20240610	6450	-35.89	20230810	3735	10.71	20231213	0.07	N	041960	100	70 억		3552727	N	N	255	N	00	N
25	20240729	090455	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-5	5	-0.12	625905	151	0.38	4155	4155	4120	5400	2910	4155	4145.07	5.03	0	-36	4195	4175	4140	4120	4085	4185	4130	71	1245	100	2820	5	1	70622233	2931	-74.11	5.02	12	0.00	-56.00	827.00	5983	20230721	-30.64	3735	20231213	11.11	4940	-15.99	20240327	3975	4.40	20240610	6450	-35.66	20230810	3735	11.11	20231213	0.07	N	041960	100	70 억		3552727	N	N	255	N	00	N
26	20240726	160448	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	0	3	0.00	164636495	39831	84.92	4110	4160	4105	5400	2910	4155	4133.38	5.04	0	-3718	4215	4185	4140	4110	4065	4162	4087	71	1245	100	2820	5	1	70604464	2934	-74.20	5.02	12	0.06	-56.00	827.00	5992	20230720	-30.66	3735	20231213	11.24	4940	-15.89	20240327	3975	4.53	20240610	6450	-35.58	20230810	3735	11.24	20231213	0.07	N	041960	100	70 억		3556874	N	N	255	N	00	N
27	20240726	150453	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	-10	5	-0.24	146864115	35550	75.79	4110	4160	4105	5400	2910	4155	4131.20	5.04	0	-2103	4215	4185	4140	4110	4065	4162	4087	71	1245	100	2820	5	1	70604464	2927	-74.02	5.01	12	0.05	-56.00	827.00	5992	20230720	-30.82	3735	20231213	10.98	4940	-16.09	20240327	3975	4.28	20240610	6450	-35.74	20230810	3735	10.98	20231213	0.07	N	041960	100	70 억		3556874	N	N	432	N	00	N
28	20240726	140456	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	-40	5	-0.96	115146325	27884	59.45	4110	4160	4105	5400	2910	4155	4129.48	5.04	0	-1592	4215	4185	4140	4110	4065	4162	4087	71	1245	100	2820	5	1	70604464	2905	-73.48	4.98	12	0.04	-56.00	827.00	5992	20230720	-31.33	3735	20231213	10.17	4940	-16.70	20240327	3975	3.52	20240610	6450	-36.20	20230810	3735	10.17	20231213	0.07	N	041960	100	70 억		3556874	N	N	432	N	00	N
29	20240726	130454	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-20	5	-0.48	73072095	17654	37.64	4110	4160	4110	5400	2910	4155	4139.12	5.04	0	-2458	4215	4185	4140	4110	4065	4162	4087	71	1245	100	2820	5	1	70604464	2919	-73.84	5.00	12	0.03	-56.00	827.00	5992	20230720	-30.99	3735	20231213	10.71	4940	-16.30	20240327	3975	4.03	20240610	6450	-35.89	20230810	3735	10.71	20231213	0.07	N	041960	100	70 억		3556874	N	N	432	N	00	N
30	20240726	120458	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	0	3	0.00	62352590	15060	32.11	4110	4160	4110	5400	2910	4155	4140.28	5.04	0	-1979	4215	4185	4140	4110	4065	4162	4087	71	1245	100	2820	5	1	70604464	2934	-74.20	5.02	12	0.02	-56.00	827.00	5992	20230720	-30.66	3735	20231213	11.24	4940	-15.89	20240327	3975	4.53	20240610	6450	-35.58	20230810	3735	11.24	20231213	0.07	N	041960	100	70 억		3556874	N	N	432	N	00	N
31	20240726	110457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	-10	5	-0.24	29768285	7199	15.35	4110	4155	4110	5400	2910	4155	4135.06	5.04	0	-1596	4215	4185	4140	4110	4065	4162	4087	71	1245	100	2820	5	1	70604464	2927	-74.02	5.01	12	0.01	-56.00	827.00	5992	20230720	-30.82	3735	20231213	10.98	4940	-16.09	20240327	3975	4.28	20240610	6450	-35.74	20230810	3735	10.98	20231213	0.07	N	041960	100	70 억		3556874	N	N	432	N	00	N
32	20240726	100456	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	0	3	0.00	24289510	5873	12.52	4110	4155	4110	5400	2910	4155	4135.79	5.04	0	-1225	4215	4185	4140	4110	4065	4162	4087	71	1245	100	2820	5	1	70604464	2934	-74.20	5.02	12	0.01	-56.00	827.00	5992	20230720	-30.66	3735	20231213	11.24	4940	-15.89	20240327	3975	4.53	20240610	6450	-35.58	20230810	3735	11.24	20231213	0.07	N	041960	100	70 억		3556874	N	N	432	N	00	N
33	20240726	090453	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-35	5	-0.84	6785960	1651	3.52	4110	4150	4110	5400	2910	4155	4110.21	5.04	0	60	4215	4185	4140	4110	4065	4162	4087	71	1245	100	2820	5	1	70604464	2909	-73.57	4.98	12	0.00	-56.00	827.00	5992	20230720	-31.24	3735	20231213	10.31	4940	-16.60	20240327	3975	3.65	20240610	6450	-36.12	20230810	3735	10.31	20231213	0.07	N	041960	100	70 억		3556874	N	N	432	N	00	N
34	20240725	160453	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	-10	5	-0.24	191386320	46455	112.99	4165	4170	4095	5410	2920	4165	4119.82	5.04	0	-1503	4258	4211	4143	4096	4028	4235	4120	71	1245	100	2830	5	1	70604464	2934	-74.20	5.02	12	0.07	-56.00	827.00	5992	20230720	-30.66	3735	20231213	11.24	4940	-15.89	20240327	3975	4.53	20240610	6450	-35.58	20230810	3735	11.24	20231213	0.07	N	041960	100	70 억		3558067	N	N	432	N	00	N
35	20240725	150500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	-10	5	-0.24	168570960	40957	99.61	4165	4170	4095	5410	2920	4165	4115.80	5.04	0	40	4258	4211	4143	4096	4028	4235	4120	71	1245	100	2830	5	1	70604464	2934	-74.20	5.02	12	0.06	-56.00	827.00	5992	20230720	-30.66	3735	20231213	11.24	4940	-15.89	20240327	3975	4.53	20240610	6450	-35.58	20230810	3735	11.24	20231213	0.07	N	041960	100	70 억		3558067	N	N	1775	N	00	N
36	20240725	140458	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-65	5	-1.56	119858460	29130	70.85	4165	4165	4095	5410	2920	4165	4114.61	5.04	0	1896	4258	4211	4143	4096	4028	4235	4120	71	1245	100	2830	5	1	70604464	2895	-73.21	4.96	12	0.04	-56.00	827.00	5992	20230720	-31.58	3735	20231213	9.77	4940	-17.00	20240327	3975	3.14	20240610	6450	-36.43	20230810	3735	9.77	20231213	0.07	N	041960	100	70 억		3558067	N	N	1775	N	00	N
37	20240725	130455	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	-40	5	-0.96	106488275	25878	62.94	4165	4165	4095	5410	2920	4165	4115.01	5.04	0	895	4258	4211	4143	4096	4028	4235	4120	71	1245	100	2830	5	1	70604464	2912	-73.66	4.99	12	0.04	-56.00	827.00	5992	20230720	-31.16	3735	20231213	10.44	4940	-16.50	20240327	3975	3.77	20240610	6450	-36.05	20230810	3735	10.44	20231213	0.07	N	041960	100	70 억		3558067	N	N	1775	N	00	N
38	20240725	120457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-45	5	-1.08	90016310	21865	53.18	4165	4165	4095	5410	2920	4165	4116.91	5.04	0	915	4258	4211	4143	4096	4028	4235	4120	71	1245	100	2830	5	1	70604464	2909	-73.57	4.98	12	0.03	-56.00	827.00	5992	20230720	-31.24	3735	20231213	10.31	4940	-16.60	20240327	3975	3.65	20240610	6450	-36.12	20230810	3735	10.31	20231213	0.07	N	041960	100	70 억		3558067	N	N	1775	N	00	N
39	20240725	110454	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	-20	5	-0.48	42135990	10214	24.84	4165	4165	4110	5410	2920	4165	4125.32	5.04	0	893	4258	4211	4143	4096	4028	4235	4120	71	1245	100	2830	5	1	70604464	2927	-74.02	5.01	12	0.01	-56.00	827.00	5992	20230720	-30.82	3735	20231213	10.98	4940	-16.09	20240327	3975	4.28	20240610	6450	-35.74	20230810	3735	10.98	20231213	0.07	N	041960	100	70 억		3558067	N	N	1775	N	00	N
40	20240725	100455	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-45	5	-1.08	32406970	7857	19.11	4165	4165	4110	5410	2920	4165	4124.60	5.04	0	981	4258	4211	4143	4096	4028	4235	4120	71	1245	100	2830	5	1	70604464	2909	-73.57	4.98	12	0.01	-56.00	827.00	5992	20230720	-31.24	3735	20231213	10.31	4940	-16.60	20240327	3975	3.65	20240610	6450	-36.12	20230810	3735	10.31	20231213	0.07	N	041960	100	70 억		3558067	N	N	1775	N	00	N
41	20240725	090452	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	-10	5	-0.24	4759500	1143	2.78	4165	4165	4110	5410	2920	4165	4164.04	5.04	0	-193	4258	4211	4143	4096	4028	4235	4120	71	1245	100	2830	5	1	70604464	2934	-74.20	5.02	12	0.00	-56.00	827.00	5992	20230720	-30.66	3735	20231213	11.24	4940	-15.89	20240327	3975	4.53	20240610	6450	-35.58	20230810	3735	11.24	20231213	0.07	N	041960	100	70 억		3558067	N	N	1775	N	00	N
42	20240724	160449	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	45	2	1.09	169928910	40993	110.68	4115	4190	4075	5350	2885	4120	4145.32	5.03	0	5466	4206	4162	4121	4077	4036	4162	4077	71	1230	100	2800	5	1	70604464	2941	-74.38	5.04	12	0.06	-56.00	827.00	5992	20230720	-30.49	3735	20231213	11.51	4940	-15.69	20240327	3975	4.78	20240610	6510	-36.02	20230724	3735	11.51	20231213	0.07	N	041960	100	70 억		3553940	N	N	1775	N	00	N
43	20240724	150457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	30	2	0.73	137531675	33189	89.61	4115	4190	4075	5350	2885	4120	4143.89	5.03	0	4309	4206	4162	4121	4077	4036	4162	4077	71	1230	100	2800	5	1	70604464	2930	-74.11	5.02	12	0.05	-56.00	827.00	5992	20230720	-30.74	3735	20231213	11.11	4940	-15.99	20240327	3975	4.40	20240610	6510	-36.25	20230724	3735	11.11	20231213	0.07	N	041960	100	70 억		3553940	N	N	274	N	00	N
44	20240724	140453	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	25	2	0.61	116948915	28214	76.17	4115	4190	4075	5350	2885	4120	4145.07	5.03	0	3553	4206	4162	4121	4077	4036	4162	4077	71	1230	100	2800	5	1	70604464	2927	-74.02	5.01	12	0.04	-56.00	827.00	5992	20230720	-30.82	3735	20231213	10.98	4940	-16.09	20240327	3975	4.28	20240610	6510	-36.33	20230724	3735	10.98	20231213	0.07	N	041960	100	70 억		3553940	N	N	274	N	00	N
45	20240724	130457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	35	2	0.85	108763745	26240	70.84	4115	4190	4075	5350	2885	4120	4144.96	5.03	0	3480	4206	4162	4121	4077	4036	4162	4077	71	1230	100	2800	5	1	70604464	2934	-74.20	5.02	12	0.04	-56.00	827.00	5992	20230720	-30.66	3735	20231213	11.24	4940	-15.89	20240327	3975	4.53	20240610	6510	-36.18	20230724	3735	11.24	20231213	0.07	N	041960	100	70 억		3553940	N	N	274	N	00	N
46	20240724	120459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	35	2	0.85	97932220	23633	63.81	4115	4190	4075	5350	2885	4120	4143.88	5.03	0	2317	4206	4162	4121	4077	4036	4162	4077	71	1230	100	2800	5	1	70604464	2934	-74.20	5.02	12	0.03	-56.00	827.00	5992	20230720	-30.66	3735	20231213	11.24	4940	-15.89	20240327	3975	4.53	20240610	6510	-36.18	20230724	3735	11.24	20231213	0.07	N	041960	100	70 억		3553940	N	N	274	N	00	N
47	20240724	110456	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	-5	5	-0.12	37154030	9030	24.38	4115	4125	4075	5350	2885	4120	4114.51	5.03	0	1139	4206	4162	4121	4077	4036	4162	4077	71	1230	100	2800	5	1	70604464	2905	-73.48	4.98	12	0.01	-56.00	827.00	5992	20230720	-31.33	3735	20231213	10.17	4940	-16.70	20240327	3975	3.52	20240610	6510	-36.79	20230724	3735	10.17	20231213	0.07	N	041960	100	70 억		3553940	N	N	274	N	00	N
48	20240724	100456	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-25	5	-0.61	8009140	1948	5.26	4115	4120	4075	5350	2885	4120	4111.47	5.03	0	564	4206	4162	4121	4077	4036	4162	4077	71	1230	100	2800	5	1	70604464	2891	-73.12	4.95	12	0.00	-56.00	827.00	5992	20230720	-31.66	3735	20231213	9.64	4940	-17.11	20240327	3975	3.02	20240610	6510	-37.10	20230724	3735	9.64	20231213	0.07	N	041960	100	70 억		3553940	N	N	274	N	00	N
49	20240724	090454	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	-10	5	-0.24	189110	46	0.12	4115	4115	4075	5350	2885	4120	4111.09	5.03	0	-7	4206	4162	4121	4077	4036	4162	4077	71	1230	100	2800	5	1	70604464	2902	-73.39	4.97	12	0.00	-56.00	827.00	5992	20230720	-31.41	3735	20231213	10.04	4940	-16.80	20240327	3975	3.40	20240610	6510	-36.87	20230724	3735	10.04	20231213	0.07	N	041960	100	70 억		3553940	N	N	274	N	00	N
50	20240723	160447	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	0	3	0.00	152474310	37039	51.31	4120	4165	4080	5350	2885	4120	4116.59	5.05	0	-7841	4226	4172	4106	4052	3986	4140	4020	71	1230	100	2800	5	1	70604464	2909	-73.57	4.98	12	0.05	-56.00	827.00	5992	20230720	-31.24	3735	20231213	10.31	4940	-16.60	20240327	3975	3.65	20240610	6510	-36.71	20230724	3735	10.31	20231213	0.07	N	041960	100	70 억		3562778	N	N	274	N	00	N
51	20240723	150500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	-5	5	-0.12	128176280	31137	43.13	4120	4165	4080	5350	2885	4120	4116.53	5.05	0	-7044	4226	4172	4106	4052	3986	4140	4020	71	1230	100	2800	5	1	70604464	2905	-73.48	4.98	12	0.04	-56.00	827.00	5992	20230720	-31.33	3735	20231213	10.17	4940	-16.70	20240327	3975	3.52	20240610	6510	-36.79	20230724	3735	10.17	20231213	0.07	N	041960	100	70 억		3562778	N	N	1283	N	00	N
52	20240723	140450	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-15	5	-0.36	102214670	24814	34.37	4120	4165	4080	5350	2885	4120	4119.23	5.05	0	-5722	4226	4172	4106	4052	3986	4140	4020	71	1230	100	2800	5	1	70604464	2898	-73.30	4.96	12	0.04	-56.00	827.00	5992	20230720	-31.49	3735	20231213	9.91	4940	-16.90	20240327	3975	3.27	20240610	6510	-36.94	20230724	3735	9.91	20231213	0.07	N	041960	100	70 억		3562778	N	N	1283	N	00	N
53	20240723	130449	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-25	5	-0.61	97595075	23686	32.81	4120	4165	4080	5350	2885	4120	4120.37	5.05	0	-5708	4226	4172	4106	4052	3986	4140	4020	71	1230	100	2800	5	1	70604464	2891	-73.12	4.95	12	0.03	-56.00	827.00	5992	20230720	-31.66	3735	20231213	9.64	4940	-17.11	20240327	3975	3.02	20240610	6510	-37.10	20230724	3735	9.64	20231213	0.07	N	041960	100	70 억		3562778	N	N	1283	N	00	N
54	20240723	120451	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-20	5	-0.49	84653055	20528	28.44	4120	4165	4080	5350	2885	4120	4123.78	5.05	0	-4071	4226	4172	4106	4052	3986	4140	4020	71	1230	100	2800	5	1	70604464	2895	-73.21	4.96	12	0.03	-56.00	827.00	5992	20230720	-31.58	3735	20231213	9.77	4940	-17.00	20240327	3975	3.14	20240610	6510	-37.02	20230724	3735	9.77	20231213	0.07	N	041960	100	70 억		3562778	N	N	1283	N	00	N
55	20240723	110453	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	20	2	0.49	48797980	11801	16.35	4120	4165	4100	5350	2885	4120	4135.07	5.05	0	-1733	4226	4172	4106	4052	3986	4140	4020	71	1230	100	2800	5	1	70604464	2923	-73.93	5.01	12	0.02	-56.00	827.00	5992	20230720	-30.91	3735	20231213	10.84	4940	-16.19	20240327	3975	4.15	20240610	6510	-36.41	20230724	3735	10.84	20231213	0.07	N	041960	100	70 억		3562778	N	N	1283	N	00	N
56	20240723	100452	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	5	2	0.12	21048865	5096	7.06	4120	4165	4100	5350	2885	4120	4130.47	5.05	0	-680	4226	4172	4106	4052	3986	4140	4020	71	1230	100	2800	5	1	70604464	2912	-73.66	4.99	12	0.01	-56.00	827.00	5992	20230720	-31.16	3735	20231213	10.44	4940	-16.50	20240327	3975	3.77	20240610	6510	-36.64	20230724	3735	10.44	20231213	0.07	N	041960	100	70 억		3562778	N	N	1283	N	00	N
57	20240723	090453	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	35	2	0.85	386045	93	0.13	4120	4165	4120	5350	2885	4120	4151.02	5.05	0	-48	4226	4172	4106	4052	3986	4140	4020	71	1230	100	2800	5	1	70604464	2934	-74.20	5.02	12	0.00	-56.00	827.00	5992	20230720	-30.66	3735	20231213	11.24	4940	-15.89	20240327	3975	4.53	20240610	6510	-36.18	20230724	3735	11.24	20231213	0.07	N	041960	100	70 억		3562778	N	N	1283	N	00	N
58	20240722	160446	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-40	5	-0.96	294387255	72184	150.32	4160	4160	4040	5400	2915	4160	4078.29	5.08	0	-26872	4210	4185	4165	4140	4120	4175	4130	71	1240	100	2820	5	1	70604464	2909	-73.57	4.98	12	0.10	-56.00	827.00	6010	20230714	-31.45	3735	20231213	10.31	4940	-16.60	20240327	3975	3.65	20240610	6510	-36.71	20230724	3735	10.31	20231213	0.07	N	041960	100	70 억		3588658	N	N	1283	N	00	N
59	20240722	150452	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-60	5	-1.44	272249480	66792	139.09	4160	4160	4040	5400	2915	4160	4076.08	5.08	0	-26023	4210	4185	4165	4140	4120	4175	4130	71	1240	100	2820	5	1	70604464	2895	-73.21	4.96	12	0.09	-56.00	827.00	6010	20230714	-31.78	3735	20231213	9.77	4940	-17.00	20240327	3975	3.14	20240610	6510	-37.02	20230724	3735	9.77	20231213	0.07	N	041960	100	70 억		3588658	N	N	1846	N	00	N
60	20240722	140453	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-95	5	-2.28	231521320	56794	118.27	4160	4160	4040	5400	2915	4160	4076.51	5.08	0	-24641	4210	4185	4165	4140	4120	4175	4130	71	1240	100	2820	5	1	70604464	2870	-72.59	4.92	12	0.08	-56.00	827.00	6010	20230714	-32.36	3735	20231213	8.84	4940	-17.71	20240327	3975	2.26	20240610	6510	-37.56	20230724	3735	8.84	20231213	0.07	N	041960	100	70 억		3588658	N	N	1846	N	00	N
61	20240722	130450	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	-35	5	-0.84	200075640	49074	102.19	4160	4160	4040	5400	2915	4160	4077.02	5.08	0	-22263	4210	4185	4165	4140	4120	4175	4130	71	1240	100	2820	5	1	70604464	2912	-73.66	4.99	12	0.07	-56.00	827.00	6010	20230714	-31.36	3735	20231213	10.44	4940	-16.50	20240327	3975	3.77	20240610	6510	-36.64	20230724	3735	10.44	20231213	0.07	N	041960	100	70 억		3588658	N	N	1846	N	00	N
62	20240722	120450	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-120	5	-2.88	162428350	39821	82.93	4160	4160	4040	5400	2915	4160	4078.96	5.08	0	-19037	4210	4185	4165	4140	4120	4175	4130	71	1240	100	2820	5	1	70604464	2852	-72.14	4.89	12	0.06	-56.00	827.00	6010	20230714	-32.78	3735	20231213	8.17	4940	-18.22	20240327	3975	1.64	20240610	6510	-37.94	20230724	3735	8.17	20231213	0.07	N	041960	100	70 억		3588658	N	N	1846	N	00	N
63	20240722	110449	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-100	5	-2.40	133769270	32745	68.19	4160	4160	4055	5400	2915	4160	4085.18	5.08	0	-16162	4210	4185	4165	4140	4120	4175	4130	71	1240	100	2820	5	1	70604464	2867	-72.50	4.91	12	0.05	-56.00	827.00	6010	20230714	-32.45	3735	20231213	8.70	4940	-17.81	20240327	3975	2.14	20240610	6510	-37.63	20230724	3735	8.70	20231213	0.07	N	041960	100	70 억		3588658	N	N	1846	N	00	N
64	20240722	100450	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-90	5	-2.16	97610680	23850	49.67	4160	4160	4070	5400	2915	4160	4092.69	5.08	0	-12014	4210	4185	4165	4140	4120	4175	4130	71	1240	100	2820	5	1	70604464	2874	-72.68	4.92	12	0.03	-56.00	827.00	6010	20230714	-32.28	3735	20231213	8.97	4940	-17.61	20240327	3975	2.39	20240610	6510	-37.48	20230724	3735	8.97	20231213	0.07	N	041960	100	70 억		3588658	N	N	1846	N	00	N
65	20240722	090447	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	-15	5	-0.36	107930	26	0.05	4160	4160	4145	5400	2915	4160	4151.15	5.08	0	-14	4210	4185	4165	4140	4120	4175	4130	71	1240	100	2820	5	1	70604464	2927	-74.02	5.01	12	0.00	-56.00	827.00	6010	20230714	-31.03	3735	20231213	10.98	4940	-16.09	20240327	3975	4.28	20240610	6510	-36.33	20230724	3735	10.98	20231213	0.07	N	041960	100	70 억		3588658	N	N	1846	N	00	N
66	20240719	160441	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	-35	5	-0.83	199496600	47970	111.92	4190	4190	4145	5450	2940	4195	4158.78	5.08	0	-1716	4261	4227	4181	4147	4101	4235	4155	71	1255	100	2850	5	1	70604464	2937	-74.29	5.03	12	0.07	-56.00	827.00	6165	20230713	-32.52	3735	20231213	11.38	4940	-15.79	20240327	3975	4.65	20240610	6590	-36.87	20230720	3735	11.38	20231213	0.07	N	041960	100	70 억		3590081	N	N	1846	N	00	N
67	20240719	150443	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-15	5	-0.36	150987955	36322	84.74	4190	4190	4145	5450	2940	4195	4156.93	5.08	0	-2044	4261	4227	4181	4147	4101	4235	4155	71	1255	100	2850	5	1	70604464	2951	-74.64	5.05	12	0.05	-56.00	827.00	6165	20230713	-32.20	3735	20231213	11.91	4940	-15.38	20240327	3975	5.16	20240610	6590	-36.57	20230720	3735	11.91	20231213	0.07	N	041960	100	70 억		3590081	N	N	790	N	00	N
68	20240719	140447	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	-40	5	-0.95	120199950	28921	67.48	4190	4190	4145	5450	2940	4195	4156.15	5.08	0	-2664	4261	4227	4181	4147	4101	4235	4155	71	1255	100	2850	5	1	70604464	2934	-74.20	5.02	12	0.04	-56.00	827.00	6165	20230713	-32.60	3735	20231213	11.24	4940	-15.89	20240327	3975	4.53	20240610	6590	-36.95	20230720	3735	11.24	20231213	0.07	N	041960	100	70 억		3590081	N	N	790	N	00	N
69	20240719	130440	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-45	5	-1.07	92095790	22156	51.69	4190	4190	4145	5450	2940	4195	4156.70	5.08	0	-1937	4261	4227	4181	4147	4101	4235	4155	71	1255	100	2850	5	1	70604464	2930	-74.11	5.02	12	0.03	-56.00	827.00	6165	20230713	-32.68	3735	20231213	11.11	4940	-15.99	20240327	3975	4.40	20240610	6590	-37.03	20230720	3735	11.11	20231213	0.07	N	041960	100	70 억		3590081	N	N	790	N	00	N
70	20240719	120440	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	-30	5	-0.72	71723160	17250	40.25	4190	4190	4145	5450	2940	4195	4157.86	5.08	0	-1746	4261	4227	4181	4147	4101	4235	4155	71	1255	100	2850	5	1	70604464	2941	-74.38	5.04	12	0.02	-56.00	827.00	6165	20230713	-32.44	3735	20231213	11.51	4940	-15.69	20240327	3975	4.78	20240610	6590	-36.80	20230720	3735	11.51	20231213	0.07	N	041960	100	70 억		3590081	N	N	790	N	00	N
71	20240719	110443	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	-40	5	-0.95	61443275	14774	34.47	4190	4190	4145	5450	2940	4195	4158.88	5.08	0	-1621	4261	4227	4181	4147	4101	4235	4155	71	1255	100	2850	5	1	70604464	2934	-74.20	5.02	12	0.02	-56.00	827.00	6165	20230713	-32.60	3735	20231213	11.24	4940	-15.89	20240327	3975	4.53	20240610	6590	-36.95	20230720	3735	11.24	20231213	0.07	N	041960	100	70 억		3590081	N	N	790	N	00	N
72	20240719	100407	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	-35	5	-0.83	31676040	7613	17.76	4190	4190	4150	5450	2940	4195	4160.78	5.08	0	97	4261	4227	4181	4147	4101	4235	4155	71	1255	100	2850	5	1	70604464	2937	-74.29	5.03	12	0.01	-56.00	827.00	6165	20230713	-32.52	3735	20231213	11.38	4940	-15.79	20240327	3975	4.65	20240610	6590	-36.87	20230720	3735	11.38	20231213	0.07	N	041960	100	70 억		3590081	N	N	790	N	00	N
73	20240719	090453	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-10	5	-0.24	71150	17	0.04	4190	4190	4185	5450	2940	4195	4185.29	5.08	0	-16	4261	4227	4181	4147	4101	4235	4155	71	1255	100	2850	5	1	70604464	2955	-74.73	5.06	12	0.00	-56.00	827.00	6165	20230713	-32.12	3735	20231213	12.05	4940	-15.28	20240327	3975	5.28	20240610	6590	-36.49	20230720	3735	12.05	20231213	0.07	N	041960	100	70 억		3590081	N	N	790	N	00	N
74	20240718	160435	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	0	3	0.00	173837800	41662	99.39	4195	4215	4135	5450	2940	4195	4172.57	5.09	0	-1264	4291	4242	4216	4167	4141	4230	4155	71	1255	100	2850	5	1	70604464	2962	-74.91	5.07	12	0.06	-56.00	827.00	6165	20230713	-31.95	3735	20231213	12.32	4940	-15.08	20240327	3975	5.53	20240610	6590	-36.34	20230720	3735	12.32	20231213	0.07	N	041960	100	70 억		3591091	N	N	790	N	00	N
75	20240718	150440	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	0	3	0.00	163335000	39154	93.40	4195	4215	4135	5450	2940	4195	4171.60	5.09	0	-560	4291	4242	4216	4167	4141	4230	4155	71	1255	100	2850	5	1	70604464	2962	-74.91	5.07	12	0.06	-56.00	827.00	6165	20230713	-31.95	3735	20231213	12.32	4940	-15.08	20240327	3975	5.53	20240610	6590	-36.34	20230720	3735	12.32	20231213	0.07	N	041960	100	70 억		3591091	N	N	1628	N	00	N
76	20240718	140437	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	10	2	0.24	132602900	31826	75.92	4195	4215	4135	5450	2940	4195	4166.50	5.09	0	1268	4291	4242	4216	4167	4141	4230	4155	71	1255	100	2850	5	1	70604464	2969	-75.09	5.08	12	0.05	-56.00	827.00	6165	20230713	-31.79	3735	20231213	12.58	4940	-14.88	20240327	3975	5.79	20240610	6590	-36.19	20230720	3735	12.58	20231213	0.07	N	041960	100	70 억		3591091	N	N	1628	N	00	N
77	20240718	130438	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	-30	5	-0.72	110809410	26621	63.51	4195	4215	4135	5450	2940	4195	4162.48	5.09	0	2806	4291	4242	4216	4167	4141	4230	4155	71	1255	100	2850	5	1	70604464	2941	-74.38	5.04	12	0.04	-56.00	827.00	6165	20230713	-32.44	3735	20231213	11.51	4940	-15.69	20240327	3975	4.78	20240610	6590	-36.80	20230720	3735	11.51	20231213	0.07	N	041960	100	70 억		3591091	N	N	1628	N	00	N
78	20240718	120438	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	-5	5	-0.12	101367075	24352	58.09	4195	4215	4135	5450	2940	4195	4162.58	5.09	0	2874	4291	4242	4216	4167	4141	4230	4155	71	1255	100	2850	5	1	70604464	2958	-74.82	5.07	12	0.03	-56.00	827.00	6165	20230713	-32.04	3735	20231213	12.18	4940	-15.18	20240327	3975	5.41	20240610	6590	-36.42	20230720	3735	12.18	20231213	0.07	N	041960	100	70 억		3591091	N	N	1628	N	00	N
79	20240718	110440	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	5	2	0.12	79793925	19183	45.76	4195	4215	4135	5450	2940	4195	4159.62	5.09	0	807	4291	4242	4216	4167	4141	4230	4155	71	1255	100	2850	5	1	70604464	2965	-75.00	5.08	12	0.03	-56.00	827.00	6165	20230713	-31.87	3735	20231213	12.45	4940	-14.98	20240327	3975	5.66	20240610	6590	-36.27	20230720	3735	12.45	20231213	0.07	N	041960	100	70 억		3591091	N	N	1628	N	00	N
80	20240718	100441	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-15	5	-0.36	59070345	14234	33.96	4195	4195	4135	5450	2940	4195	4149.95	5.09	0	183	4291	4242	4216	4167	4141	4230	4155	71	1255	100	2850	5	1	70604464	2951	-74.64	5.05	12	0.02	-56.00	827.00	6165	20230713	-32.20	3735	20231213	11.91	4940	-15.38	20240327	3975	5.16	20240610	6590	-36.57	20230720	3735	11.91	20231213	0.07	N	041960	100	70 억		3591091	N	N	1628	N	00	N
81	20240718	090442	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-10	5	-0.24	27348920	6595	15.73	4195	4195	4135	5450	2940	4195	4146.92	5.09	0	22	4291	4242	4216	4167	4141	4230	4155	71	1255	100	2850	5	1	70604464	2955	-74.73	5.06	12	0.01	-56.00	827.00	6165	20230713	-32.12	3735	20231213	12.05	4940	-15.28	20240327	3975	5.28	20240610	6590	-36.49	20230720	3735	12.05	20231213	0.07	N	041960	100	70 억		3591091	N	N	1628	N	00	N
82	20240717	160500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	-25	5	-0.59	174296300	41363	142.94	4210	4265	4190	5480	2955	4220	4213.82	5.09	0	-2782	4263	4241	4198	4176	4133	4252	4187	71	1260	100	2860	5	1	70604464	2962	-74.91	5.07	12	0.06	-56.00	827.00	6165	20230713	-31.95	3735	20231213	12.32	4940	-15.08	20240327	3975	5.53	20240610	6590	-36.34	20230720	3735	12.32	20231213	0.07	N	041960	100	70 억		3594707	N	N	1628	N	00	N
83	20240717	150502	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	-10	5	-0.24	128796585	30532	105.51	4210	4265	4190	5480	2955	4220	4218.41	5.09	0	-822	4263	4241	4198	4176	4133	4252	4187	71	1260	100	2860	5	1	70604464	2972	-75.18	5.09	12	0.04	-56.00	827.00	6165	20230713	-31.71	3735	20231213	12.72	4940	-14.78	20240327	3975	5.91	20240610	6590	-36.12	20230720	3735	12.72	20231213	0.07	N	041960	100	70 억		3594707	N	N	151	N	00	N
84	20240717	140459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	0	3	0.00	97905610	23188	80.13	4210	4265	4190	5480	2955	4220	4222.25	5.09	0	-505	4263	4241	4198	4176	4133	4252	4187	71	1260	100	2860	5	1	70604464	2980	-75.36	5.10	12	0.03	-56.00	827.00	6165	20230713	-31.55	3735	20231213	12.99	4940	-14.57	20240327	3975	6.16	20240610	6590	-35.96	20230720	3735	12.99	20231213	0.07	N	041960	100	70 억		3594707	N	N	151	N	00	N
85	20240717	130458	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	20	2	0.47	90675730	21473	74.21	4210	4265	4190	5480	2955	4220	4222.78	5.09	0	-443	4263	4241	4198	4176	4133	4252	4187	71	1260	100	2860	5	1	70604464	2994	-75.71	5.13	12	0.03	-56.00	827.00	6165	20230713	-31.22	3735	20231213	13.52	4940	-14.17	20240327	3975	6.67	20240610	6590	-35.66	20230720	3735	13.52	20231213	0.07	N	041960	100	70 억		3594707	N	N	151	N	00	N
86	20240717	120500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	0	3	0.00	86737340	20541	70.99	4210	4265	4190	5480	2955	4220	4222.64	5.09	0	-376	4263	4241	4198	4176	4133	4252	4187	71	1260	100	2860	5	1	70604464	2980	-75.36	5.10	12	0.03	-56.00	827.00	6165	20230713	-31.55	3735	20231213	12.99	4940	-14.57	20240327	3975	6.16	20240610	6590	-35.96	20230720	3735	12.99	20231213	0.07	N	041960	100	70 억		3594707	N	N	151	N	00	N
87	20240717	110459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	30	2	0.71	77394835	18329	63.34	4210	4265	4190	5480	2955	4220	4222.53	5.09	0	-115	4263	4241	4198	4176	4133	4252	4187	71	1260	100	2860	5	1	70604464	3001	-75.89	5.14	12	0.03	-56.00	827.00	6165	20230713	-31.06	3735	20231213	13.79	4940	-13.97	20240327	3975	6.92	20240610	6590	-35.51	20230720	3735	13.79	20231213	0.07	N	041960	100	70 억		3594707	N	N	151	N	00	N
88	20240717	100459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	35	2	0.83	42587250	10052	34.74	4210	4265	4190	5480	2955	4220	4236.69	5.09	0	240	4263	4241	4198	4176	4133	4252	4187	71	1260	100	2860	5	1	70604464	3004	-75.98	5.15	12	0.01	-56.00	827.00	6165	20230713	-30.98	3735	20231213	13.92	4940	-13.87	20240327	3975	7.04	20240610	6590	-35.43	20230720	3735	13.92	20231213	0.07	N	041960	100	70 억		3594707	N	N	151	N	00	N
89	20240717	090408	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-20	5	-0.47	1819000	433	1.50	4210	4220	4190	5480	2955	4220	4200.92	5.09	0	-23	4263	4241	4198	4176	4133	4252	4187	71	1260	100	2860	5	1	70604464	2965	-75.00	5.08	12	0.00	-56.00	827.00	6165	20230713	-31.87	3735	20231213	12.45	4940	-14.98	20240327	3975	5.66	20240610	6590	-36.27	20230720	3735	12.45	20231213	0.07	N	041960	100	70 억		3594707	N	N	151	N	00	N
90	20240716	160500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	10	2	0.24	120128010	28715	87.56	4170	4220	4155	5470	2950	4210	4183.46	5.09	0	645	4260	4235	4200	4175	4140	4240	4180	71	1260	100	2860	5	1	70604464	2980	-75.36	5.10	12	0.04	-56.00	827.00	6165	20230713	-31.55	3735	20231213	12.99	4940	-14.57	20240327	3975	6.16	20240610	6590	-35.96	20230720	3735	12.99	20231213	0.07	N	041960	100	70 억		3594404	N	N	151	N	00	N
91	20240716	150505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	-5	5	-0.12	99852055	23898	72.88	4170	4210	4155	5470	2950	4210	4178.26	5.09	0	40	4260	4235	4200	4175	4140	4240	4180	71	1260	100	2860	5	1	70604464	2969	-75.09	5.08	12	0.03	-56.00	827.00	6165	20230713	-31.79	3735	20231213	12.58	4940	-14.88	20240327	3975	5.79	20240610	6590	-36.19	20230720	3735	12.58	20231213	0.07	N	041960	100	70 억		3594404	N	N	378	N	00	N
92	20240716	140503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	-20	5	-0.48	77208665	18497	56.41	4170	4210	4155	5470	2950	4210	4174.12	5.09	0	-1090	4260	4235	4200	4175	4140	4240	4180	71	1260	100	2860	5	1	70604464	2958	-74.82	5.07	12	0.03	-56.00	827.00	6165	20230713	-32.04	3735	20231213	12.18	4940	-15.18	20240327	3975	5.41	20240610	6590	-36.42	20230720	3735	12.18	20231213	0.07	N	041960	100	70 억		3594404	N	N	378	N	00	N
93	20240716	130503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-40	5	-0.95	63724310	15274	46.58	4170	4210	4155	5470	2950	4210	4172.08	5.09	0	-598	4260	4235	4200	4175	4140	4240	4180	71	1260	100	2860	5	1	70604464	2944	-74.46	5.04	12	0.02	-56.00	827.00	6165	20230713	-32.36	3735	20231213	11.65	4940	-15.59	20240327	3975	4.91	20240610	6590	-36.72	20230720	3735	11.65	20231213	0.07	N	041960	100	70 억		3594404	N	N	378	N	00	N
94	20240716	120502	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-30	5	-0.71	49928090	11966	36.49	4170	4210	4155	5470	2950	4210	4172.50	5.09	0	-429	4260	4235	4200	4175	4140	4240	4180	71	1260	100	2860	5	1	70604464	2951	-74.64	5.05	12	0.02	-56.00	827.00	6165	20230713	-32.20	3735	20231213	11.91	4940	-15.38	20240327	3975	5.16	20240610	6590	-36.57	20230720	3735	11.91	20231213	0.07	N	041960	100	70 억		3594404	N	N	378	N	00	N
95	20240716	110502	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	-35	5	-0.83	39207775	9394	28.65	4170	4210	4155	5470	2950	4210	4173.70	5.09	0	-431	4260	4235	4200	4175	4140	4240	4180	71	1260	100	2860	5	1	70604464	2948	-74.55	5.05	12	0.01	-56.00	827.00	6165	20230713	-32.28	3735	20231213	11.78	4940	-15.49	20240327	3975	5.03	20240610	6590	-36.65	20230720	3735	11.78	20231213	0.07	N	041960	100	70 억		3594404	N	N	378	N	00	N
96	20240716	100502	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-30	5	-0.71	22216385	5314	16.20	4170	4210	4170	5470	2950	4210	4180.73	5.09	0	-215	4260	4235	4200	4175	4140	4240	4180	71	1260	100	2860	5	1	70604464	2951	-74.64	5.05	12	0.01	-56.00	827.00	6165	20230713	-32.20	3735	20231213	11.91	4940	-15.38	20240327	3975	5.16	20240610	6590	-36.57	20230720	3735	11.91	20231213	0.07	N	041960	100	70 억		3594404	N	N	378	N	00	N
97	20240716	090500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	-15	5	-0.36	1052515	252	0.77	4170	4195	4170	5470	2950	4210	4176.65	5.09	0	0	4260	4235	4200	4175	4140	4240	4180	71	1260	100	2860	5	1	70604464	2962	-74.91	5.07	12	0.00	-56.00	827.00	6165	20230713	-31.95	3735	20231213	12.32	4940	-15.08	20240327	3975	5.53	20240610	6590	-36.34	20230720	3735	12.32	20231213	0.07	N	041960	100	70 억		3594404	N	N	378	N	00	N
98	20240715	160454	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	0	3	0.00	135216610	32342	67.20	4210	4225	4165	5470	2950	4210	4180.82	5.08	0	5791	4316	4262	4186	4132	4056	4290	4160	71	1260	100	2860	5	1	70604464	2972	-75.18	5.09	12	0.05	-56.00	827.00	6165	20230713	-31.71	3735	20231213	12.72	4940	-14.78	20240327	3975	5.91	20240610	6590	-36.12	20230720	3735	12.72	20231213	0.07	N	041960	100	70 억		3588619	N	N	378	N	00	N
99	20240715	150457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-10	5	-0.24	110955625	26564	55.20	4210	4225	4165	5470	2950	4210	4176.92	5.08	0	5094	4316	4262	4186	4132	4056	4290	4160	71	1260	100	2860	5	1	70604464	2965	-75.00	5.08	12	0.04	-56.00	827.00	6165	20230713	-31.87	3735	20231213	12.45	4940	-14.98	20240327	3975	5.66	20240610	6590	-36.27	20230720	3735	12.45	20231213	0.07	N	041960	100	70 억		3588619	N	N	347	N	00	N
100	20240715	140457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	-15	5	-0.36	91272590	21862	45.43	4210	4225	4165	5470	2950	4210	4174.94	5.08	0	2505	4316	4262	4186	4132	4056	4290	4160	71	1260	100	2860	5	1	70604464	2962	-74.91	5.07	12	0.03	-56.00	827.00	6165	20230713	-31.95	3735	20231213	12.32	4940	-15.08	20240327	3975	5.53	20240610	6590	-36.34	20230720	3735	12.32	20231213	0.07	N	041960	100	70 억		3588619	N	N	347	N	00	N
101	20240715	130457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	-15	5	-0.36	76213705	18255	37.93	4210	4225	4165	5470	2950	4210	4174.95	5.08	0	1918	4316	4262	4186	4132	4056	4290	4160	71	1260	100	2860	5	1	70604464	2962	-74.91	5.07	12	0.03	-56.00	827.00	6165	20230713	-31.95	3735	20231213	12.32	4940	-15.08	20240327	3975	5.53	20240610	6590	-36.34	20230720	3735	12.32	20231213	0.07	N	041960	100	70 억		3588619	N	N	347	N	00	N
102	20240715	120458	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-40	5	-0.95	66014855	15820	32.87	4210	4225	4165	5470	2950	4210	4172.87	5.08	0	1515	4316	4262	4186	4132	4056	4290	4160	71	1260	100	2860	5	1	70604464	2944	-74.46	5.04	12	0.02	-56.00	827.00	6165	20230713	-32.36	3735	20231213	11.65	4940	-15.59	20240327	3975	4.91	20240610	6590	-36.72	20230720	3735	11.65	20231213	0.07	N	041960	100	70 억		3588619	N	N	347	N	00	N
103	20240715	110457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	-45	5	-1.07	49465350	11850	24.62	4210	4225	4165	5470	2950	4210	4174.29	5.08	0	403	4316	4262	4186	4132	4056	4290	4160	71	1260	100	2860	5	1	70604464	2941	-74.38	5.04	12	0.02	-56.00	827.00	6165	20230713	-32.44	3735	20231213	11.51	4940	-15.69	20240327	3975	4.78	20240610	6590	-36.80	20230720	3735	11.51	20231213	0.07	N	041960	100	70 억		3588619	N	N	347	N	00	N
104	20240715	100457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	-20	5	-0.48	8505840	2033	4.22	4210	4225	4175	5470	2950	4210	4183.89	5.08	0	-188	4316	4262	4186	4132	4056	4290	4160	71	1260	100	2860	5	1	70604464	2958	-74.82	5.07	12	0.00	-56.00	827.00	6165	20230713	-32.04	3735	20231213	12.18	4940	-15.18	20240327	3975	5.41	20240610	6590	-36.42	20230720	3735	12.18	20231213	0.07	N	041960	100	70 억		3588619	N	N	347	N	00	N
105	20240715	090458	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	15	2	0.36	105395	25	0.05	4210	4225	4210	5470	2950	4210	4215.80	5.08	0	-21	4316	4262	4186	4132	4056	4290	4160	71	1260	100	2860	5	1	70604464	2983	-75.45	5.11	12	0.00	-56.00	827.00	6165	20230713	-31.47	3735	20231213	13.12	4940	-14.47	20240327	3975	6.29	20240610	6590	-35.89	20230720	3735	13.12	20231213	0.07	N	041960	100	70 억		3588619	N	N	347	N	00	N
106	20240712	160453	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	10	2	0.24	201275810	48126	104.00	4200	4240	4110	5460	2940	4200	4182.27	5.06	0	18918	4313	4256	4213	4156	4113	4235	4135	71	1260	100	2850	5	1	70604464	2972	-75.18	5.09	12	0.07	-56.00	827.00	6183	20230706	-31.91	3735	20231213	12.72	4940	-14.78	20240327	3975	5.91	20240610	6780	-37.91	20230713	3735	12.72	20231213	0.07	N	041960	100	70 억		3570995	N	N	347	N	00	N
107	20240712	150455	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	5	2	0.12	187249930	44791	96.80	4200	4240	4110	5460	2940	4200	4180.53	5.06	0	18463	4313	4256	4213	4156	4113	4235	4135	71	1260	100	2850	5	1	70604464	2969	-75.09	5.08	12	0.06	-56.00	827.00	6183	20230706	-31.99	3735	20231213	12.58	4940	-14.88	20240327	3975	5.79	20240610	6780	-37.98	20230713	3735	12.58	20231213	0.07	N	041960	100	70 억		3570995	N	N	293	N	00	N
108	20240712	140459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-15	5	-0.36	86511190	20703	44.74	4200	4240	4110	5460	2940	4200	4178.68	5.06	0	4161	4313	4256	4213	4156	4113	4235	4135	71	1260	100	2850	5	1	70604464	2955	-74.73	5.06	12	0.03	-56.00	827.00	6183	20230706	-32.31	3735	20231213	12.05	4940	-15.28	20240327	3975	5.28	20240610	6780	-38.27	20230713	3735	12.05	20231213	0.07	N	041960	100	70 억		3570995	N	N	293	N	00	N
109	20240712	130454	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-15	5	-0.36	83826810	20058	43.35	4200	4240	4110	5460	2940	4200	4179.22	5.06	0	4120	4313	4256	4213	4156	4113	4235	4135	71	1260	100	2850	5	1	70604464	2955	-74.73	5.06	12	0.03	-56.00	827.00	6183	20230706	-32.31	3735	20231213	12.05	4940	-15.28	20240327	3975	5.28	20240610	6780	-38.27	20230713	3735	12.05	20231213	0.07	N	041960	100	70 억		3570995	N	N	293	N	00	N
110	20240712	120456	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	-5	5	-0.12	75864330	18149	39.22	4200	4240	4110	5460	2940	4200	4180.08	5.06	0	4055	4313	4256	4213	4156	4113	4235	4135	71	1260	100	2850	5	1	70604464	2962	-74.91	5.07	12	0.03	-56.00	827.00	6183	20230706	-32.15	3735	20231213	12.32	4940	-15.08	20240327	3975	5.53	20240610	6780	-38.13	20230713	3735	12.32	20231213	0.07	N	041960	100	70 억		3570995	N	N	293	N	00	N
111	20240712	110454	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	-10	5	-0.24	63016945	15071	32.57	4200	4240	4110	5460	2940	4200	4181.34	5.06	0	3781	4313	4256	4213	4156	4113	4235	4135	71	1260	100	2850	5	1	70604464	2958	-74.82	5.07	12	0.02	-56.00	827.00	6183	20230706	-32.23	3735	20231213	12.18	4940	-15.18	20240327	3975	5.41	20240610	6780	-38.20	20230713	3735	12.18	20231213	0.07	N	041960	100	70 억		3570995	N	N	293	N	00	N
112	20240712	100456	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	-5	5	-0.12	44469105	10653	23.02	4200	4240	4110	5460	2940	4200	4174.33	5.06	0	1741	4313	4256	4213	4156	4113	4235	4135	71	1260	100	2850	5	1	70604464	2962	-74.91	5.07	12	0.02	-56.00	827.00	6183	20230706	-32.15	3735	20231213	12.32	4940	-15.08	20240327	3975	5.53	20240610	6780	-38.13	20230713	3735	12.32	20231213	0.07	N	041960	100	70 억		3570995	N	N	293	N	00	N
113	20240712	090454	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	0	3	0.00	9110235	2169	4.69	4200	4240	4195	5460	2940	4200	4200.20	5.06	0	-687	4313	4256	4213	4156	4113	4235	4135	71	1260	100	2850	5	1	70604464	2965	-75.00	5.08	12	0.00	-56.00	827.00	6183	20230706	-32.07	3735	20231213	12.45	4940	-14.98	20240327	3975	5.66	20240610	6780	-38.05	20230713	3735	12.45	20231213	0.07	N	041960	100	70 억		3570995	N	N	293	N	00	N
114	20240711	160451	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-5	5	-0.12	194256800	46261	82.62	4270	4270	4170	5460	2945	4205	4199.15	5.07	0	-7992	4358	4281	4243	4166	4128	4262	4147	71	1255	100	2850	5	1	70604464	2965	-75.00	5.08	12	0.07	-56.00	827.00	6211	20230705	-32.38	3735	20231213	12.45	4940	-14.98	20240327	3975	5.66	20240610	6780	-38.05	20230713	3735	12.45	20231213	0.07	N	041960	100	70 억		3579221	N	N	293	N	00	N
115	20240711	150456	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	-15	5	-0.36	173979455	41427	73.98	4270	4270	4170	5460	2945	4205	4199.66	5.07	0	-7527	4358	4281	4243	4166	4128	4262	4147	71	1255	100	2850	5	1	70604464	2958	-74.82	5.07	12	0.06	-56.00	827.00	6211	20230705	-32.54	3735	20231213	12.18	4940	-15.18	20240327	3975	5.41	20240610	6780	-38.20	20230713	3735	12.18	20231213	0.07	N	041960	100	70 억		3579221	N	N	1035	N	00	N
116	20240711	140455	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-20	5	-0.48	157258540	37431	66.85	4270	4270	4170	5460	2945	4205	4201.29	5.07	0	-5521	4358	4281	4243	4166	4128	4262	4147	71	1255	100	2850	5	1	70604464	2955	-74.73	5.06	12	0.05	-56.00	827.00	6211	20230705	-32.62	3735	20231213	12.05	4940	-15.28	20240327	3975	5.28	20240610	6780	-38.27	20230713	3735	12.05	20231213	0.07	N	041960	100	70 억		3579221	N	N	1035	N	00	N
117	20240711	130454	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	-15	5	-0.36	129315910	30743	54.90	4270	4270	4170	5460	2945	4205	4206.35	5.07	0	-2987	4358	4281	4243	4166	4128	4262	4147	71	1255	100	2850	5	1	70604464	2958	-74.82	5.07	12	0.04	-56.00	827.00	6211	20230705	-32.54	3735	20231213	12.18	4940	-15.18	20240327	3975	5.41	20240610	6780	-38.20	20230713	3735	12.18	20231213	0.07	N	041960	100	70 억		3579221	N	N	1035	N	00	N
118	20240711	120455	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	15	2	0.36	99523835	23631	42.20	4270	4270	4190	5460	2945	4205	4211.58	5.07	0	-1401	4358	4281	4243	4166	4128	4262	4147	71	1255	100	2850	5	1	70604464	2980	-75.36	5.10	12	0.03	-56.00	827.00	6211	20230705	-32.06	3735	20231213	12.99	4940	-14.57	20240327	3975	6.16	20240610	6780	-37.76	20230713	3735	12.99	20231213	0.07	N	041960	100	70 억		3579221	N	N	1035	N	00	N
119	20240711	110453	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	10	2	0.24	88754915	21076	37.64	4270	4270	4190	5460	2945	4205	4211.18	5.07	0	-681	4358	4281	4243	4166	4128	4262	4147	71	1255	100	2850	5	1	70604464	2976	-75.27	5.10	12	0.03	-56.00	827.00	6211	20230705	-32.14	3735	20231213	12.85	4940	-14.68	20240327	3975	6.04	20240610	6780	-37.83	20230713	3735	12.85	20231213	0.07	N	041960	100	70 억		3579221	N	N	1035	N	00	N
120	20240711	100453	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-5	5	-0.12	68405615	16254	29.03	4270	4270	4190	5460	2945	4205	4208.54	5.07	0	119	4358	4281	4243	4166	4128	4262	4147	71	1255	100	2850	5	1	70604464	2965	-75.00	5.08	12	0.02	-56.00	827.00	6211	20230705	-32.38	3735	20231213	12.45	4940	-14.98	20240327	3975	5.66	20240610	6780	-38.05	20230713	3735	12.45	20231213	0.07	N	041960	100	70 억		3579221	N	N	1035	N	00	N
121	20240711	090451	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	40	2	0.95	68035	16	0.03	4270	4270	4245	5460	2945	4205	4252.19	5.07	0	-9	4358	4281	4243	4166	4128	4262	4147	71	1255	100	2850	5	1	70604464	2997	-75.80	5.13	12	0.00	-56.00	827.00	6211	20230705	-31.65	3735	20231213	13.65	4940	-14.07	20240327	3975	6.79	20240610	6780	-37.39	20230713	3735	13.65	20231213	0.07	N	041960	100	70 억		3579221	N	N	1035	N	00	N
122	20240710	160452	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	-70	5	-1.64	236742480	55826	110.87	4275	4320	4205	5550	2995	4275	4240.72	5.08	0	-6198	4371	4322	4286	4237	4201	4347	4262	71	1275	100	2900	5	1	70604464	2969	-75.09	5.08	12	0.08	-56.00	827.00	6220	20230704	-32.40	3735	20231213	12.58	4940	-14.88	20240327	3975	5.79	20240610	6780	-37.98	20230713	3735	12.58	20231213	0.07	N	041960	100	70 억		3585420	N	N	1035	N	00	N
123	20240710	150453	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	-60	5	-1.40	208852420	49195	97.70	4275	4320	4210	5550	2995	4275	4245.40	5.08	0	-4881	4371	4322	4286	4237	4201	4347	4262	71	1275	100	2900	5	1	70604464	2976	-75.27	5.10	12	0.07	-56.00	827.00	6220	20230704	-32.23	3735	20231213	12.85	4940	-14.68	20240327	3975	6.04	20240610	6780	-37.83	20230713	3735	12.85	20231213	0.07	N	041960	100	70 억		3585420	N	N	834	N	00	N
124	20240710	140451	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	-45	5	-1.05	154437510	36289	72.07	4275	4320	4210	5550	2995	4275	4255.77	5.08	0	-3203	4371	4322	4286	4237	4201	4347	4262	71	1275	100	2900	5	1	70604464	2987	-75.54	5.11	12	0.05	-56.00	827.00	6220	20230704	-31.99	3735	20231213	13.25	4940	-14.37	20240327	3975	6.42	20240610	6780	-37.61	20230713	3735	13.25	20231213	0.07	N	041960	100	70 억		3585420	N	N	834	N	00	N
125	20240710	130452	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	-35	5	-0.82	120044165	28142	55.89	4275	4320	4225	5550	2995	4275	4265.66	5.08	0	-2850	4371	4322	4286	4237	4201	4347	4262	71	1275	100	2900	5	1	70604464	2994	-75.71	5.13	12	0.04	-56.00	827.00	6220	20230704	-31.83	3735	20231213	13.52	4940	-14.17	20240327	3975	6.67	20240610	6780	-37.46	20230713	3735	13.52	20231213	0.07	N	041960	100	70 억		3585420	N	N	834	N	00	N
126	20240710	120452	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	-25	5	-0.58	101155330	23678	47.03	4275	4320	4230	5550	2995	4275	4272.12	5.08	0	-2389	4371	4322	4286	4237	4201	4347	4262	71	1275	100	2900	5	1	70604464	3001	-75.89	5.14	12	0.03	-56.00	827.00	6220	20230704	-31.67	3735	20231213	13.79	4940	-13.97	20240327	3975	6.92	20240610	6780	-37.32	20230713	3735	13.79	20231213	0.07	N	041960	100	70 억		3585420	N	N	834	N	00	N
127	20240710	110452	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	-5	5	-0.12	75916420	17746	35.24	4275	4320	4240	5550	2995	4275	4277.95	5.08	0	-674	4371	4322	4286	4237	4201	4347	4262	71	1275	100	2900	5	1	70604464	3015	-76.25	5.16	12	0.03	-56.00	827.00	6220	20230704	-31.35	3735	20231213	14.32	4940	-13.56	20240327	3975	7.42	20240610	6780	-37.02	20230713	3735	14.32	20231213	0.07	N	041960	100	70 억		3585420	N	N	834	N	00	N
128	20240710	100449	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	10	2	0.23	40166700	9368	18.61	4275	4320	4255	5550	2995	4275	4287.65	5.08	0	-942	4371	4322	4286	4237	4201	4347	4262	71	1275	100	2900	5	1	70604464	3025	-76.52	5.18	12	0.01	-56.00	827.00	6220	20230704	-31.11	3735	20231213	14.73	4940	-13.26	20240327	3975	7.80	20240610	6780	-36.80	20230713	3735	14.73	20231213	0.07	N	041960	100	70 억		3585420	N	N	834	N	00	N
129	20240710	090452	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	0	3	0.00	2191625	515	1.02	4275	4275	4255	5550	2995	4275	4255.58	5.08	0	481	4371	4322	4286	4237	4201	4347	4262	71	1275	100	2900	5	1	70604464	3018	-76.34	5.17	12	0.00	-56.00	827.00	6220	20230704	-31.27	3735	20231213	14.46	4940	-13.46	20240327	3975	7.55	20240610	6780	-36.95	20230713	3735	14.46	20231213	0.07	N	041960	100	70 억		3585420	N	N	834	N	00	N
130	20240709	160451	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	5	2	0.12	215227080	50213	81.83	4270	4335	4250	5550	2990	4270	4286.30	5.08	0	-4394	4383	4326	4273	4216	4163	4355	4245	71	1280	100	2900	5	1	70604464	3018	-76.34	5.17	12	0.07	-56.00	827.00	6438	20230703	-33.60	3735	20231213	14.46	4940	-13.46	20240327	3975	7.55	20240610	6780	-36.95	20230713	3735	14.46	20231213	0.07	N	041960	100	70 억		3589152	N	N	834	N	00	N
131	20240709	150451	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	0	3	0.00	205908690	48032	78.28	4270	4335	4250	5550	2990	4270	4286.91	5.08	0	-4233	4383	4326	4273	4216	4163	4355	4245	71	1280	100	2900	5	1	70604464	3015	-76.25	5.16	12	0.07	-56.00	827.00	6438	20230703	-33.68	3735	20231213	14.32	4940	-13.56	20240327	3975	7.42	20240610	6780	-37.02	20230713	3735	14.32	20231213	0.07	N	041960	100	70 억		3589152	N	N	1882	N	00	N
132	20240709	140451	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	5	2	0.12	155534320	36228	59.04	4270	4335	4255	5550	2990	4270	4293.21	5.08	0	-6266	4383	4326	4273	4216	4163	4355	4245	71	1280	100	2900	5	1	70604464	3018	-76.34	5.17	12	0.05	-56.00	827.00	6438	20230703	-33.60	3735	20231213	14.46	4940	-13.46	20240327	3975	7.55	20240610	6780	-36.95	20230713	3735	14.46	20231213	0.07	N	041960	100	70 억		3589152	N	N	1882	N	00	N
133	20240709	130453	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	15	2	0.35	144283015	33594	54.75	4270	4335	4255	5550	2990	4270	4294.90	5.08	0	-6191	4383	4326	4273	4216	4163	4355	4245	71	1280	100	2900	5	1	70604464	3025	-76.52	5.18	12	0.05	-56.00	827.00	6438	20230703	-33.44	3735	20231213	14.73	4940	-13.26	20240327	3975	7.80	20240610	6780	-36.80	20230713	3735	14.73	20231213	0.07	N	041960	100	70 억		3589152	N	N	1882	N	00	N
134	20240709	120454	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	10	2	0.23	131753450	30662	49.97	4270	4335	4255	5550	2990	4270	4296.96	5.08	0	-6891	4383	4326	4273	4216	4163	4355	4245	71	1280	100	2900	5	1	70604464	3022	-76.43	5.18	12	0.04	-56.00	827.00	6438	20230703	-33.52	3735	20231213	14.59	4940	-13.36	20240327	3975	7.67	20240610	6780	-36.87	20230713	3735	14.59	20231213	0.07	N	041960	100	70 억		3589152	N	N	1882	N	00	N
135	20240709	110453	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	20	2	0.47	93838560	21808	35.54	4270	4335	4270	5550	2990	4270	4302.94	5.08	0	-5559	4383	4326	4273	4216	4163	4355	4245	71	1280	100	2900	5	1	70604464	3029	-76.61	5.19	12	0.03	-56.00	827.00	6438	20230703	-33.36	3735	20231213	14.86	4940	-13.16	20240327	3975	7.92	20240610	6780	-36.73	20230713	3735	14.86	20231213	0.07	N	041960	100	70 억		3589152	N	N	1882	N	00	N
136	20240709	100452	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	45	2	1.05	51745795	12001	19.56	4270	4335	4270	5550	2990	4270	4311.79	5.08	0	992	4383	4326	4273	4216	4163	4355	4245	71	1280	100	2900	5	1	70604464	3047	-77.05	5.22	12	0.02	-56.00	827.00	6438	20230703	-32.98	3735	20231213	15.53	4940	-12.65	20240327	3975	8.55	20240610	6780	-36.36	20230713	3735	15.53	20231213	0.07	N	041960	100	70 억		3589152	N	N	1882	N	00	N
137	20240709	090451	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	10	2	0.23	1145390	268	0.44	4270	4295	4270	5550	2990	4270	4273.84	5.08	0	-48	4383	4326	4273	4216	4163	4355	4245	71	1280	100	2900	5	1	70604464	3022	-76.43	5.18	12	0.00	-56.00	827.00	6438	20230703	-33.52	3735	20231213	14.59	4940	-13.36	20240327	3975	7.67	20240610	6780	-36.87	20230713	3735	14.59	20231213	0.07	N	041960	100	70 억		3589152	N	N	1882	N	00	N
138	20240708	160448	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	40	2	0.95	262473720	61230	83.34	4230	4330	4220	5490	2965	4230	4286.68	5.06	0	16421	4346	4287	4251	4192	4156	4317	4222	71	1260	100	2870	5	1	70604464	3015	-76.25	5.16	12	0.09	-56.00	827.00	6438	20230703	-33.68	3735	20231213	14.32	4940	-13.56	20240327	3975	7.42	20240610	6780	-37.02	20230713	3735	14.32	20231213	0.07	N	041960	100	70 억		3572782	N	N	1882	N	00	N
139	20240708	150449	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	50	2	1.18	239190160	55782	75.92	4230	4330	4220	5490	2965	4230	4287.95	5.06	0	15136	4346	4287	4251	4192	4156	4317	4222	71	1260	100	2870	5	1	70604464	3022	-76.43	5.18	12	0.08	-56.00	827.00	6438	20230703	-33.52	3735	20231213	14.59	4940	-13.36	20240327	3975	7.67	20240610	6780	-36.87	20230713	3735	14.59	20231213	0.07	N	041960	100	70 억		3572782	N	N	4102	N	00	N
140	20240708	140451	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	55	2	1.30	230144130	53665	73.04	4230	4330	4220	5490	2965	4230	4288.53	5.06	0	14966	4346	4287	4251	4192	4156	4317	4222	71	1260	100	2870	5	1	70604464	3025	-76.52	5.18	12	0.08	-56.00	827.00	6438	20230703	-33.44	3735	20231213	14.73	4940	-13.26	20240327	3975	7.80	20240610	6780	-36.80	20230713	3735	14.73	20231213	0.07	N	041960	100	70 억		3572782	N	N	4102	N	00	N
141	20240708	130447	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	70	2	1.65	204170125	47596	64.78	4230	4330	4220	5490	2965	4230	4289.65	5.06	0	11988	4346	4287	4251	4192	4156	4317	4222	71	1260	100	2870	5	1	70604464	3036	-76.79	5.20	12	0.07	-56.00	827.00	6438	20230703	-33.21	3735	20231213	15.13	4940	-12.96	20240327	3975	8.18	20240610	6780	-36.58	20230713	3735	15.13	20231213	0.07	N	041960	100	70 억		3572782	N	N	4102	N	00	N
142	20240708	120449	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	70	2	1.65	193306550	45061	61.33	4230	4330	4220	5490	2965	4230	4289.89	5.06	0	11720	4346	4287	4251	4192	4156	4317	4222	71	1260	100	2870	5	1	70604464	3036	-76.79	5.20	12	0.06	-56.00	827.00	6438	20230703	-33.21	3735	20231213	15.13	4940	-12.96	20240327	3975	8.18	20240610	6780	-36.58	20230713	3735	15.13	20231213	0.07	N	041960	100	70 억		3572782	N	N	4102	N	00	N
143	20240708	110448	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	95	2	2.25	168908800	39411	53.64	4230	4325	4220	5490	2965	4230	4285.83	5.06	0	11300	4346	4287	4251	4192	4156	4317	4222	71	1260	100	2870	5	1	70604464	3054	-77.23	5.23	12	0.06	-56.00	827.00	6438	20230703	-32.82	3735	20231213	15.80	4940	-12.45	20240327	3975	8.81	20240610	6780	-36.21	20230713	3735	15.80	20231213	0.07	N	041960	100	70 억		3572782	N	N	4102	N	00	N
144	20240708	100448	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	45	2	1.06	92325580	21594	29.39	4230	4320	4220	5490	2965	4230	4275.52	5.06	0	5443	4346	4287	4251	4192	4156	4317	4222	71	1260	100	2870	5	1	70604464	3018	-76.34	5.17	12	0.03	-56.00	827.00	6438	20230703	-33.60	3735	20231213	14.46	4940	-13.46	20240327	3975	7.55	20240610	6780	-36.95	20230713	3735	14.46	20231213	0.07	N	041960	100	70 억		3572782	N	N	4102	N	00	N
145	20240708	090448	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	40	2	0.95	5580370	1319	1.80	4230	4270	4225	5490	2965	4230	4230.76	5.06	0	333	4346	4287	4251	4192	4156	4317	4222	71	1260	100	2870	5	1	70604464	3015	-76.25	5.16	12	0.00	-56.00	827.00	6438	20230703	-33.68	3735	20231213	14.32	4940	-13.56	20240327	3975	7.42	20240610	6780	-37.02	20230713	3735	14.32	20231213	0.07	N	041960	100	70 억		3572782	N	N	4102	N	00	N
146	20240705	160446	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	0	3	0.00	312432190	73470	116.10	4225	4310	4215	5490	2965	4230	4252.51	5.12	0	-3989	4340	4285	4200	4145	4060	4312	4172	71	1260	100	2870	5	1	70604464	2987	-75.54	5.11	12	0.10	-56.00	827.00	6438	20230703	-34.30	3735	20231213	13.25	4940	-14.37	20240327	3975	6.42	20240610	6830	-38.07	20230705	3735	13.25	20231213	0.07	N	041960	100	70 억		3615478	N	N	4102	N	00	N
147	20240705	150448	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	20	2	0.47	290441680	68274	107.89	4225	4310	4215	5490	2965	4230	4254.06	5.12	0	-3214	4340	4285	4200	4145	4060	4312	4172	71	1260	100	2870	5	1	70604464	3001	-75.89	5.14	12	0.10	-56.00	827.00	6438	20230703	-33.99	3735	20231213	13.79	4940	-13.97	20240327	3975	6.92	20240610	6830	-37.77	20230705	3735	13.79	20231213	0.07	N	041960	100	70 억		3615478	N	N	694	N	00	N
148	20240705	140448	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	15	2	0.35	255770695	60084	94.95	4225	4310	4215	5490	2965	4230	4256.89	5.12	0	-5301	4340	4285	4200	4145	4060	4312	4172	71	1260	100	2870	5	1	70604464	2997	-75.80	5.13	12	0.09	-56.00	827.00	6438	20230703	-34.06	3735	20231213	13.65	4940	-14.07	20240327	3975	6.79	20240610	6830	-37.85	20230705	3735	13.65	20231213	0.07	N	041960	100	70 억		3615478	N	N	694	N	00	N
149	20240705	130447	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	-5	5	-0.12	215543045	50610	79.98	4225	4310	4215	5490	2965	4230	4258.90	5.12	0	-3912	4340	4285	4200	4145	4060	4312	4172	71	1260	100	2870	5	1	70604464	2983	-75.45	5.11	12	0.07	-56.00	827.00	6438	20230703	-34.37	3735	20231213	13.12	4940	-14.47	20240327	3975	6.29	20240610	6830	-38.14	20230705	3735	13.12	20231213	0.07	N	041960	100	70 억		3615478	N	N	694	N	00	N
150	20240705	120448	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	20	2	0.47	188517545	44238	69.91	4225	4310	4215	5490	2965	4230	4261.44	5.12	0	-2463	4340	4285	4200	4145	4060	4312	4172	71	1260	100	2870	5	1	70604464	3001	-75.89	5.14	12	0.06	-56.00	827.00	6438	20230703	-33.99	3735	20231213	13.79	4940	-13.97	20240327	3975	6.92	20240610	6830	-37.77	20230705	3735	13.79	20231213	0.07	N	041960	100	70 억		3615478	N	N	694	N	00	N
151	20240705	110446	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	25	2	0.59	171908135	40324	63.72	4225	4310	4215	5490	2965	4230	4263.17	5.12	0	-2233	4340	4285	4200	4145	4060	4312	4172	71	1260	100	2870	5	1	70604464	3004	-75.98	5.15	12	0.06	-56.00	827.00	6438	20230703	-33.91	3735	20231213	13.92	4940	-13.87	20240327	3975	7.04	20240610	6830	-37.70	20230705	3735	13.92	20231213	0.07	N	041960	100	70 억		3615478	N	N	694	N	00	N
152	20240705	100446	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	25	2	0.59	127141945	29753	47.02	4225	4310	4225	5490	2965	4230	4273.25	5.12	0	1243	4340	4285	4200	4145	4060	4312	4172	71	1260	100	2870	5	1	70604464	3004	-75.98	5.15	12	0.04	-56.00	827.00	6438	20230703	-33.91	3735	20231213	13.92	4940	-13.87	20240327	3975	7.04	20240610	6830	-37.70	20230705	3735	13.92	20231213	0.07	N	041960	100	70 억		3615478	N	N	694	N	00	N
153	20240705	090447	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	30	2	0.71	15408535	3644	5.76	4225	4270	4225	5490	2965	4230	4228.47	5.12	0	380	4340	4285	4200	4145	4060	4312	4172	71	1260	100	2870	5	1	70604464	3008	-76.07	5.15	12	0.01	-56.00	827.00	6438	20230703	-33.83	3735	20231213	14.06	4940	-13.77	20240327	3975	7.17	20240610	6830	-37.63	20230705	3735	14.06	20231213	0.07	N	041960	100	70 억		3615478	N	N	694	N	00	N
154	20240704	160444	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	70	2	1.68	258348290	61976	142.54	4120	4255	4115	5400	2915	4160	4168.47	5.13	0	-7377	4230	4195	4150	4115	4070	4212	4132	71	1240	100	2820	5	1	70604464	2987	-75.54	5.11	12	0.09	-56.00	827.00	6438	20230703	-34.30	3735	20231213	13.25	4940	-14.37	20240327	3975	6.42	20240610	6840	-38.16	20230704	3735	13.25	20231213	0.07	N	041960	100	70 억		3622416	N	N	694	N	00	N
155	20240704	150447	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	40	2	0.96	208740835	50287	115.66	4120	4215	4115	5400	2915	4160	4150.99	5.13	0	-1705	4230	4195	4150	4115	4070	4212	4132	71	1240	100	2820	5	1	70604464	2965	-75.00	5.08	12	0.07	-56.00	827.00	6438	20230703	-34.76	3735	20231213	12.45	4940	-14.98	20240327	3975	5.66	20240610	6840	-38.60	20230704	3735	12.45	20231213	0.07	N	041960	100	70 억		3622416	N	N	1071	N	00	N
156	20240704	140446	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-10	5	-0.24	109999685	26586	61.15	4120	4165	4115	5400	2915	4160	4137.50	5.13	0	229	4230	4195	4150	4115	4070	4212	4132	71	1240	100	2820	5	1	70604464	2930	-74.11	5.02	12	0.04	-56.00	827.00	6438	20230703	-35.54	3735	20231213	11.11	4940	-15.99	20240327	3975	4.40	20240610	6840	-39.33	20230704	3735	11.11	20231213	0.07	N	041960	100	70 억		3622416	N	N	1071	N	00	N
157	20240704	130447	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	-20	5	-0.48	97763145	23627	54.34	4120	4165	4115	5400	2915	4160	4137.77	5.13	0	645	4230	4195	4150	4115	4070	4212	4132	71	1240	100	2820	5	1	70604464	2923	-73.93	5.01	12	0.03	-56.00	827.00	6438	20230703	-35.69	3735	20231213	10.84	4940	-16.19	20240327	3975	4.15	20240610	6840	-39.47	20230704	3735	10.84	20231213	0.07	N	041960	100	70 억		3622416	N	N	1071	N	00	N
158	20240704	120445	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-25	5	-0.60	92901970	22451	51.64	4120	4160	4115	5400	2915	4160	4137.99	5.13	0	713	4230	4195	4150	4115	4070	4212	4132	71	1240	100	2820	5	1	70604464	2919	-73.84	5.00	12	0.03	-56.00	827.00	6438	20230703	-35.77	3735	20231213	10.71	4940	-16.30	20240327	3975	4.03	20240610	6840	-39.55	20230704	3735	10.71	20231213	0.07	N	041960	100	70 억		3622416	N	N	1071	N	00	N
159	20240704	110445	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	0	3	0.00	64104745	15510	35.67	4120	4160	4115	5400	2915	4160	4133.12	5.13	0	1774	4230	4195	4150	4115	4070	4212	4132	71	1240	100	2820	5	1	70604464	2937	-74.29	5.03	12	0.02	-56.00	827.00	6438	20230703	-35.38	3735	20231213	11.38	4940	-15.79	20240327	3975	4.65	20240610	6840	-39.18	20230704	3735	11.38	20231213	0.07	N	041960	100	70 억		3622416	N	N	1071	N	00	N
160	20240704	100445	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	-5	5	-0.12	44932925	10899	25.07	4120	4160	4115	5400	2915	4160	4122.66	5.13	0	2167	4230	4195	4150	4115	4070	4212	4132	71	1240	100	2820	5	1	70604464	2934	-74.20	5.02	12	0.02	-56.00	827.00	6438	20230703	-35.46	3735	20231213	11.24	4940	-15.89	20240327	3975	4.53	20240610	6840	-39.25	20230704	3735	11.24	20231213	0.07	N	041960	100	70 억		3622416	N	N	1071	N	00	N
161	20240704	090446	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	0	3	0.00	9819280	2383	5.48	4120	4160	4120	5400	2915	4160	4120.55	5.13	0	813	4230	4195	4150	4115	4070	4212	4132	71	1240	100	2820	5	1	70604464	2937	-74.29	5.03	12	0.00	-56.00	827.00	6438	20230703	-35.38	3735	20231213	11.38	4940	-15.79	20240327	3975	4.65	20240610	6840	-39.18	20230704	3735	11.38	20231213	0.07	N	041960	100	70 억		3622416	N	N	1071	N	00	N
162	20240703	160443	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	5	2	0.12	178242805	43123	84.68	4155	4185	4105	5400	2910	4155	4133.36	5.13	0	-2410	4201	4177	4136	4112	4071	4157	4092	71	1245	100	2820	5	1	70604464	2937	-74.29	5.03	12	0.06	-56.00	827.00	6438	20230703	-35.38	3735	20231213	11.38	4940	-15.79	20240327	3975	4.65	20240610	7080	-41.24	20230703	3735	11.38	20231213	0.07	N	041960	100	70 억		3624101	N	N	1071	N	00	N
163	20240703	150445	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-5	5	-0.12	147774420	35791	70.29	4155	4185	4105	5400	2910	4155	4128.82	5.13	0	-1341	4201	4177	4136	4112	4071	4157	4092	71	1245	100	2820	5	1	70604464	2930	-74.11	5.02	12	0.05	-56.00	827.00	6438	20230703	-35.54	3735	20231213	11.11	4940	-15.99	20240327	3975	4.40	20240610	7080	-41.38	20230703	3735	11.11	20231213	0.07	N	041960	100	70 억		3624101	N	N	155	N	00	N
164	20240703	140445	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	-30	5	-0.72	97655895	23667	46.48	4155	4185	4105	5400	2910	4155	4126.25	5.13	0	-140	4201	4177	4136	4112	4071	4157	4092	71	1245	100	2820	5	1	70604464	2912	-73.66	4.99	12	0.03	-56.00	827.00	6438	20230703	-35.93	3735	20231213	10.44	4940	-16.50	20240327	3975	3.77	20240610	7080	-41.74	20230703	3735	10.44	20231213	0.07	N	041960	100	70 억		3624101	N	N	155	N	00	N
165	20240703	130444	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	-15	5	-0.36	81234800	19685	38.66	4155	4185	4105	5400	2910	4155	4126.74	5.13	0	-206	4201	4177	4136	4112	4071	4157	4092	71	1245	100	2820	5	1	70604464	2923	-73.93	5.01	12	0.03	-56.00	827.00	6438	20230703	-35.69	3735	20231213	10.84	4940	-16.19	20240327	3975	4.15	20240610	7080	-41.53	20230703	3735	10.84	20231213	0.07	N	041960	100	70 억		3624101	N	N	155	N	00	N
166	20240703	120444	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	-15	5	-0.36	75632200	18328	35.99	4155	4185	4105	5400	2910	4155	4126.59	5.13	0	-15	4201	4177	4136	4112	4071	4157	4092	71	1245	100	2820	5	1	70604464	2923	-73.93	5.01	12	0.03	-56.00	827.00	6438	20230703	-35.69	3735	20231213	10.84	4940	-16.19	20240327	3975	4.15	20240610	7080	-41.53	20230703	3735	10.84	20231213	0.07	N	041960	100	70 억		3624101	N	N	155	N	00	N
167	20240703	110446	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	-15	5	-0.36	68498700	16600	32.60	4155	4185	4105	5400	2910	4155	4126.43	5.13	0	307	4201	4177	4136	4112	4071	4157	4092	71	1245	100	2820	5	1	70604464	2923	-73.93	5.01	12	0.02	-56.00	827.00	6438	20230703	-35.69	3735	20231213	10.84	4940	-16.19	20240327	3975	4.15	20240610	7080	-41.53	20230703	3735	10.84	20231213	0.07	N	041960	100	70 억		3624101	N	N	155	N	00	N
168	20240703	100445	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-20	5	-0.48	51310000	12429	24.41	4155	4185	4110	5400	2910	4155	4128.25	5.13	0	632	4201	4177	4136	4112	4071	4157	4092	71	1245	100	2820	5	1	70604464	2919	-73.84	5.00	12	0.02	-56.00	827.00	6438	20230703	-35.77	3735	20231213	10.71	4940	-16.30	20240327	3975	4.03	20240610	7080	-41.60	20230703	3735	10.71	20231213	0.07	N	041960	100	70 억		3624101	N	N	155	N	00	N
169	20240703	090444	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	10	2	0.24	2258835	544	1.07	4155	4175	4120	5400	2910	4155	4152.27	5.13	0	-62	4201	4177	4136	4112	4071	4157	4092	71	1245	100	2820	5	1	70604464	2941	-74.38	5.04	12	0.00	-56.00	827.00	6438	20230703	-35.31	3735	20231213	11.51	4940	-15.69	20240327	3975	4.78	20240610	7080	-41.17	20230703	3735	11.51	20231213	0.07	N	041960	100	70 억		3624101	N	N	155	N	00	N
170	20240702	160443	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	-5	5	-0.12	209631340	50922	104.44	4160	4160	4095	5400	2915	4160	4116.71	5.13	0	-4061	4240	4200	4150	4110	4060	4175	4085	71	1240	100	2820	5	1	70604464	2934	-74.20	5.02	12	0.07	-56.00	827.00	6502	20230626	-36.10	3735	20231213	11.24	4940	-15.89	20240327	3975	4.53	20240610	7080	-41.31	20230703	3735	11.24	20231213	0.07	N	041960	100	70 억		3621118	N	N	155	N	00	N
171	20240702	150443	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-10	5	-0.24	190402200	46291	94.94	4160	4160	4095	5400	2915	4160	4113.16	5.13	0	-2973	4240	4200	4150	4110	4060	4175	4085	71	1240	100	2820	5	1	70604464	2930	-74.11	5.02	12	0.07	-56.00	827.00	6502	20230626	-36.17	3735	20231213	11.11	4940	-15.99	20240327	3975	4.40	20240610	7080	-41.38	20230703	3735	11.11	20231213	0.07	N	041960	100	70 억		3621118	N	N	1448	N	00	N
172	20240702	140444	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	-30	5	-0.72	167389290	40722	83.52	4160	4160	4095	5400	2915	4160	4110.54	5.13	0	-6596	4240	4200	4150	4110	4060	4175	4085	71	1240	100	2820	5	1	70604464	2916	-73.75	4.99	12	0.06	-56.00	827.00	6502	20230626	-36.48	3735	20231213	10.58	4940	-16.40	20240327	3975	3.90	20240610	7080	-41.67	20230703	3735	10.58	20231213	0.07	N	041960	100	70 억		3621118	N	N	1448	N	00	N
173	20240702	130444	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	-35	5	-0.84	156362485	38044	78.03	4160	4160	4095	5400	2915	4160	4110.04	5.13	0	-6385	4240	4200	4150	4110	4060	4175	4085	71	1240	100	2820	5	1	70604464	2912	-73.66	4.99	12	0.05	-56.00	827.00	6502	20230626	-36.56	3735	20231213	10.44	4940	-16.50	20240327	3975	3.77	20240610	7080	-41.74	20230703	3735	10.44	20231213	0.07	N	041960	100	70 억		3621118	N	N	1448	N	00	N
174	20240702	120444	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	-35	5	-0.84	146056015	35538	72.89	4160	4160	4095	5400	2915	4160	4109.85	5.13	0	-6313	4240	4200	4150	4110	4060	4175	4085	71	1240	100	2820	5	1	70604464	2912	-73.66	4.99	12	0.05	-56.00	827.00	6502	20230626	-36.56	3735	20231213	10.44	4940	-16.50	20240327	3975	3.77	20240610	7080	-41.74	20230703	3735	10.44	20231213	0.07	N	041960	100	70 억		3621118	N	N	1448	N	00	N
175	20240702	110443	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	-50	5	-1.20	84955565	20644	42.34	4160	4160	4105	5400	2915	4160	4115.27	5.13	0	-5017	4240	4200	4150	4110	4060	4175	4085	71	1240	100	2820	5	1	70604464	2902	-73.39	4.97	12	0.03	-56.00	827.00	6502	20230626	-36.79	3735	20231213	10.04	4940	-16.80	20240327	3975	3.40	20240610	7080	-41.95	20230703	3735	10.04	20231213	0.07	N	041960	100	70 억		3621118	N	N	1448	N	00	N
176	20240702	100444	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	-35	5	-0.84	66838155	16237	33.30	4160	4160	4105	5400	2915	4160	4116.41	5.13	0	-1676	4240	4200	4150	4110	4060	4175	4085	71	1240	100	2820	5	1	70604464	2912	-73.66	4.99	12	0.02	-56.00	827.00	6502	20230626	-36.56	3735	20231213	10.44	4940	-16.50	20240327	3975	3.77	20240610	7080	-41.74	20230703	3735	10.44	20231213	0.07	N	041960	100	70 억		3621118	N	N	1448	N	00	N
177	20240702	090445	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	-15	5	-0.36	3113305	752	1.54	4160	4160	4140	5400	2915	4160	4140.03	5.13	0	748	4240	4200	4150	4110	4060	4175	4085	71	1240	100	2820	5	1	70604464	2927	-74.02	5.01	12	0.00	-56.00	827.00	6502	20230626	-36.25	3735	20231213	10.98	4940	-16.09	20240327	3975	4.28	20240610	7080	-41.45	20230703	3735	10.98	20231213	0.07	N	041960	100	70 억		3621118	N	N	1448	N	00	N
178	20240701	160442	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	30	2	0.73	200275420	48404	81.12	4165	4190	4100	5360	2895	4130	4137.52	5.13	0	1082	4190	4160	4135	4105	4080	4157	4102	71	1230	100	2800	5	1	70604464	2937	-74.29	5.03	12	0.07	-56.00	827.00	6502	20230623	-36.02	3735	20231213	11.38	4940	-15.79	20240327	3975	4.65	20240610	7080	-41.24	20230703	3735	11.38	20231213	0.07	N	041960	100	70 억		3620124	N	N	1448	N	00	N
179	20240701	150444	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	55	2	1.33	162234910	39277	65.83	4165	4185	4100	5360	2895	4130	4130.53	5.13	0	-379	4190	4160	4135	4105	4080	4157	4102	71	1230	100	2800	5	1	70604464	2955	-74.73	5.06	12	0.06	-56.00	827.00	6502	20230623	-35.64	3735	20231213	12.05	4940	-15.28	20240327	3975	5.28	20240610	7080	-40.89	20230703	3735	12.05	20231213	0.07	N	041960	100	70 억		3620124	N	N	28	N	00	N
180	20240701	140442	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	0	3	0.00	118735420	28807	48.28	4165	4165	4100	5360	2895	4130	4121.76	5.13	0	-3736	4190	4160	4135	4105	4080	4157	4102	71	1230	100	2800	5	1	70604464	2916	-73.75	4.99	12	0.04	-56.00	827.00	6502	20230623	-36.48	3735	20231213	10.58	4940	-16.40	20240327	3975	3.90	20240610	7080	-41.67	20230703	3735	10.58	20231213	0.07	N	041960	100	70 억		3620124	N	N	28	N	00	N
181	20240701	130443	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	20	2	0.48	110771390	26880	45.05	4165	4165	4100	5360	2895	4130	4120.96	5.13	0	-3359	4190	4160	4135	4105	4080	4157	4102	71	1230	100	2800	5	1	70604464	2930	-74.11	5.02	12	0.04	-56.00	827.00	6502	20230623	-36.17	3735	20231213	11.11	4940	-15.99	20240327	3975	4.40	20240610	7080	-41.38	20230703	3735	11.11	20231213	0.07	N	041960	100	70 억		3620124	N	N	28	N	00	N
182	20240701	120444	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	0	3	0.00	101148030	24551	41.15	4165	4165	4100	5360	2895	4130	4119.91	5.13	0	-3131	4190	4160	4135	4105	4080	4157	4102	71	1230	100	2800	5	1	70604464	2916	-73.75	4.99	12	0.03	-56.00	827.00	6502	20230623	-36.48	3735	20231213	10.58	4940	-16.40	20240327	3975	3.90	20240610	7080	-41.67	20230703	3735	10.58	20231213	0.07	N	041960	100	70 억		3620124	N	N	28	N	00	N
183	20240701	110442	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	0	3	0.00	72003640	17507	29.34	4165	4165	4100	5360	2895	4130	4112.85	5.13	0	204	4190	4160	4135	4105	4080	4157	4102	71	1230	100	2800	5	1	70604464	2916	-73.75	4.99	12	0.02	-56.00	827.00	6502	20230623	-36.48	3735	20231213	10.58	4940	-16.40	20240327	3975	3.90	20240610	7080	-41.67	20230703	3735	10.58	20231213	0.07	N	041960	100	70 억		3620124	N	N	28	N	00	N
184	20240701	100441	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-10	5	-0.24	68158790	16575	27.78	4165	4165	4100	5360	2895	4130	4112.14	5.13	0	78	4190	4160	4135	4105	4080	4157	4102	71	1230	100	2800	5	1	70604464	2909	-73.57	4.98	12	0.02	-56.00	827.00	6502	20230623	-36.63	3735	20231213	10.31	4940	-16.60	20240327	3975	3.65	20240610	7080	-41.81	20230703	3735	10.31	20231213	0.07	N	041960	100	70 억		3620124	N	N	28	N	00	N
185	20240701	090441	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	-5	5	-0.12	3598365	871	1.46	4165	4165	4110	5360	2895	4130	4131.30	5.13	0	-193	4190	4160	4135	4105	4080	4157	4102	71	1230	100	2800	5	1	70604464	2912	-73.66	4.99	12	0.00	-56.00	827.00	6502	20230623	-36.56	3735	20231213	10.44	4940	-16.50	20240327	3975	3.77	20240610	7080	-41.74	20230703	3735	10.44	20231213	0.07	N	041960	100	70 억		3620124	N	N	28	N	00	N