KissMeData/067370/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	160628	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7890	-30	5	-0.38	53246820	6761	59.71	7940	7980	7820	10290	5550	7920	7875.58	0.25	0	-1133	8200	8060	7960	7820	7720	8010	7770	62	2370	500	5700	10	1	12313555	972	21.10	3.43	12	0.05	374.00	2301.00	12500	20230810	-36.88	7350	20240719	7.35	11520	-31.51	20240103	7350	7.35	20240719	12500	-36.88	20230810	7350	7.35	20240719	0.52	N	067370	500	61 억		31094	N	N	0	N	00	N
3	20240731	150634	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7870	-50	5	-0.63	45433000	5769	50.95	7940	7980	7820	10290	5550	7920	7875.37	0.25	0	-1258	8200	8060	7960	7820	7720	8010	7770	62	2370	500	5700	10	1	12313555	969	21.04	3.42	12	0.05	374.00	2301.00	12500	20230810	-37.04	7350	20240719	7.07	11520	-31.68	20240103	7350	7.07	20240719	12500	-37.04	20230810	7350	7.07	20240719	0.52	N	067370	500	61 억		31094	N	N	0	N	00	N
4	20240731	140635	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7880	-40	5	-0.51	23357860	2954	26.09	7940	7980	7820	10290	5550	7920	7907.20	0.25	0	-1098	8200	8060	7960	7820	7720	8010	7770	62	2370	500	5700	10	1	12313555	970	21.07	3.42	12	0.02	374.00	2301.00	12500	20230810	-36.96	7350	20240719	7.21	11520	-31.60	20240103	7350	7.21	20240719	12500	-36.96	20230810	7350	7.21	20240719	0.52	N	067370	500	61 억		31094	N	N	0	N	00	N
5	20240731	130633	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7930	10	2	0.13	16231130	2050	18.10	7940	7980	7820	10290	5550	7920	7917.62	0.25	0	-470	8200	8060	7960	7820	7720	8010	7770	62	2370	500	5700	10	1	12313555	976	21.20	3.45	12	0.02	374.00	2301.00	12500	20230810	-36.56	7350	20240719	7.89	11520	-31.16	20240103	7350	7.89	20240719	12500	-36.56	20230810	7350	7.89	20240719	0.52	N	067370	500	61 억		31094	N	N	0	N	00	N
6	20240731	120634	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7980	60	2	0.76	14429420	1822	16.09	7940	7980	7820	10290	5550	7920	7919.55	0.25	0	-459	8200	8060	7960	7820	7720	8010	7770	62	2370	500	5700	10	1	12313555	983	21.34	3.47	12	0.01	374.00	2301.00	12500	20230810	-36.16	7350	20240719	8.57	11520	-30.73	20240103	7350	8.57	20240719	12500	-36.16	20230810	7350	8.57	20240719	0.52	N	067370	500	61 억		31094	N	N	0	N	00	N
7	20240731	110635	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7900	-20	5	-0.25	11203050	1416	12.51	7940	7980	7820	10290	5550	7920	7911.76	0.25	0	-333	8200	8060	7960	7820	7720	8010	7770	62	2370	500	5700	10	1	12313555	973	21.12	3.43	12	0.01	374.00	2301.00	12500	20230810	-36.80	7350	20240719	7.48	11520	-31.42	20240103	7350	7.48	20240719	12500	-36.80	20230810	7350	7.48	20240719	0.52	N	067370	500	61 억		31094	N	N	0	N	00	N
8	20240731	100633	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7950	30	2	0.38	9087790	1148	10.14	7940	7980	7820	10290	5550	7920	7916.19	0.25	0	-322	8200	8060	7960	7820	7720	8010	7770	62	2370	500	5700	10	1	12313555	979	21.26	3.46	12	0.01	374.00	2301.00	12500	20230810	-36.40	7350	20240719	8.16	11520	-30.99	20240103	7350	8.16	20240719	12500	-36.40	20230810	7350	8.16	20240719	0.52	N	067370	500	61 억		31094	N	N	0	N	00	N
9	20240731	090627	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7950	30	2	0.38	1170980	148	1.31	7940	7950	7870	10290	5550	7920	7912.03	0.25	0	-101	8200	8060	7960	7820	7720	8010	7770	62	2370	500	5700	10	1	12313555	979	21.26	3.46	12	0.00	374.00	2301.00	12500	20230810	-36.40	7350	20240719	8.16	11520	-30.99	20240103	7350	8.16	20240719	12500	-36.40	20230810	7350	8.16	20240719	0.52	N	067370	500	61 억		31094	N	N	0	N	00	N
10	20240730	160617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7920	-150	5	-1.86	89755780	11323	75.42	8070	8100	7860	10490	5650	8070	7926.86	0.26	0	-1402	8216	8142	8026	7952	7836	8180	7990	62	2420	500	5810	10	1	12313555	975	21.18	3.44	12	0.09	374.00	2301.00	12500	20230810	-36.64	7350	20240719	7.76	11520	-31.25	20240103	7350	7.76	20240719	12500	-36.64	20230810	7350	7.76	20240719	0.51	N	067370	500	61 억		32441	N	N	0	N	00	N
11	20240730	150626	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7930	-140	5	-1.73	86946330	10968	73.05	8070	8100	7860	10490	5650	8070	7927.27	0.26	0	-1206	8216	8142	8026	7952	7836	8180	7990	62	2420	500	5810	10	1	12313555	976	21.20	3.45	12	0.09	374.00	2301.00	12500	20230810	-36.56	7350	20240719	7.89	11520	-31.16	20240103	7350	7.89	20240719	12500	-36.56	20230810	7350	7.89	20240719	0.51	N	067370	500	61 억		32441	N	N	0	N	00	N
12	20240730	140620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7920	-150	5	-1.86	77831320	9815	65.37	8070	8100	7860	10490	5650	8070	7929.83	0.26	0	-517	8216	8142	8026	7952	7836	8180	7990	62	2420	500	5810	10	1	12313555	975	21.18	3.44	12	0.08	374.00	2301.00	12500	20230810	-36.64	7350	20240719	7.76	11520	-31.25	20240103	7350	7.76	20240719	12500	-36.64	20230810	7350	7.76	20240719	0.51	N	067370	500	61 억		32441	N	N	0	N	00	N
13	20240730	130624	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7930	-140	5	-1.73	77079600	9720	64.74	8070	8100	7860	10490	5650	8070	7930.00	0.26	0	-449	8216	8142	8026	7952	7836	8180	7990	62	2420	500	5810	10	1	12313555	976	21.20	3.45	12	0.08	374.00	2301.00	12500	20230810	-36.56	7350	20240719	7.89	11520	-31.16	20240103	7350	7.89	20240719	12500	-36.56	20230810	7350	7.89	20240719	0.51	N	067370	500	61 억		32441	N	N	0	N	00	N
14	20240730	120619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7940	-130	5	-1.61	61464620	7740	51.55	8070	8100	7880	10490	5650	8070	7941.17	0.26	0	-288	8216	8142	8026	7952	7836	8180	7990	62	2420	500	5810	10	1	12313555	978	21.23	3.45	12	0.06	374.00	2301.00	12500	20230810	-36.48	7350	20240719	8.03	11520	-31.08	20240103	7350	8.03	20240719	12500	-36.48	20230810	7350	8.03	20240719	0.51	N	067370	500	61 억		32441	N	N	0	N	00	N
15	20240730	110625	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7940	-130	5	-1.61	47882660	6023	40.12	8070	8100	7880	10490	5650	8070	7949.97	0.26	0	-226	8216	8142	8026	7952	7836	8180	7990	62	2420	500	5810	10	1	12313555	978	21.23	3.45	12	0.05	374.00	2301.00	12500	20230810	-36.48	7350	20240719	8.03	11520	-31.08	20240103	7350	8.03	20240719	12500	-36.48	20230810	7350	8.03	20240719	0.51	N	067370	500	61 억		32441	N	N	0	N	00	N
16	20240730	100626	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8030	-40	5	-0.50	31545030	3959	26.37	8070	8100	7910	10490	5650	8070	7967.93	0.26	0	-252	8216	8142	8026	7952	7836	8180	7990	62	2420	500	5810	10	1	12313555	989	21.47	3.49	12	0.03	374.00	2301.00	12500	20230810	-35.76	7350	20240719	9.25	11520	-30.30	20240103	7350	9.25	20240719	12500	-35.76	20230810	7350	9.25	20240719	0.51	N	067370	500	61 억		32441	N	N	0	N	00	N
17	20240730	090628	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8100	30	2	0.37	2915070	363	2.42	8070	8100	7990	10490	5650	8070	8030.50	0.26	0	4	8216	8142	8026	7952	7836	8180	7990	62	2420	500	5810	10	1	12313555	997	21.66	3.52	12	0.00	374.00	2301.00	12500	20230810	-35.20	7350	20240719	10.20	11520	-29.69	20240103	7350	10.20	20240719	12500	-35.20	20230810	7350	10.20	20240719	0.51	N	067370	500	61 억		32441	N	N	0	N	00	N
18	20240729	160617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8070	70	2	0.88	119973110	15014	116.10	8000	8100	7910	10400	5600	8000	7990.74	0.21	0	6952	8140	8070	7960	7890	7780	8105	7925	62	2400	500	5760	10	1	12313555	994	21.58	3.51	12	0.12	374.00	2301.00	12500	20230810	-35.44	7350	20240719	9.80	11520	-29.95	20240103	7350	9.80	20240719	12500	-35.44	20230810	7350	9.80	20240719	0.50	N	067370	500	61 억		25489	N	N	0	N	00	N
19	20240729	150624	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8070	70	2	0.88	115931760	14512	112.22	8000	8100	7910	10400	5600	8000	7988.68	0.21	0	6894	8140	8070	7960	7890	7780	8105	7925	62	2400	500	5760	10	1	12313555	994	21.58	3.51	12	0.12	374.00	2301.00	12500	20230810	-35.44	7350	20240719	9.80	11520	-29.95	20240103	7350	9.80	20240719	12500	-35.44	20230810	7350	9.80	20240719	0.50	N	067370	500	61 억		25489	N	N	0	N	00	N
20	20240729	140628	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8020	20	2	0.25	101383350	12703	98.23	8000	8080	7910	10400	5600	8000	7981.06	0.21	0	7150	8140	8070	7960	7890	7780	8105	7925	62	2400	500	5760	10	1	12313555	988	21.44	3.49	12	0.10	374.00	2301.00	12500	20230810	-35.84	7350	20240719	9.12	11520	-30.38	20240103	7350	9.12	20240719	12500	-35.84	20230810	7350	9.12	20240719	0.50	N	067370	500	61 억		25489	N	N	0	N	00	N
21	20240729	130630	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7990	-10	5	-0.12	85097610	10667	82.49	8000	8080	7910	10400	5600	8000	7977.65	0.21	0	6394	8140	8070	7960	7890	7780	8105	7925	62	2400	500	5760	10	1	12313555	984	21.36	3.47	12	0.09	374.00	2301.00	12500	20230810	-36.08	7350	20240719	8.71	11520	-30.64	20240103	7350	8.71	20240719	12500	-36.08	20230810	7350	8.71	20240719	0.50	N	067370	500	61 억		25489	N	N	0	N	00	N
22	20240729	120624	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8020	20	2	0.25	80219970	10057	77.77	8000	8080	7910	10400	5600	8000	7976.53	0.21	0	6354	8140	8070	7960	7890	7780	8105	7925	62	2400	500	5760	10	1	12313555	988	21.44	3.49	12	0.08	374.00	2301.00	12500	20230810	-35.84	7350	20240719	9.12	11520	-30.38	20240103	7350	9.12	20240719	12500	-35.84	20230810	7350	9.12	20240719	0.50	N	067370	500	61 억		25489	N	N	0	N	00	N
23	20240729	110621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8000	0	3	0.00	73940230	9272	71.70	8000	8080	7910	10400	5600	8000	7974.57	0.21	0	5934	8140	8070	7960	7890	7780	8105	7925	62	2400	500	5760	10	1	12313555	985	21.39	3.48	12	0.08	374.00	2301.00	12500	20230810	-36.00	7350	20240719	8.84	11520	-30.56	20240103	7350	8.84	20240719	12500	-36.00	20230810	7350	8.84	20240719	0.50	N	067370	500	61 억		25489	N	N	0	N	00	N
24	20240729	100618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7980	-20	5	-0.25	35928070	4515	34.91	8000	8080	7910	10400	5600	8000	7957.49	0.21	0	1586	8140	8070	7960	7890	7780	8105	7925	62	2400	500	5760	10	1	12313555	983	21.34	3.47	12	0.04	374.00	2301.00	12500	20230810	-36.16	7350	20240719	8.57	11520	-30.73	20240103	7350	8.57	20240719	12500	-36.16	20230810	7350	8.57	20240719	0.50	N	067370	500	61 억		25489	N	N	0	N	00	N
25	20240729	090617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8010	10	2	0.12	1517920	190	1.47	8000	8010	7950	10400	5600	8000	7989.05	0.21	0	108	8140	8070	7960	7890	7780	8105	7925	62	2400	500	5760	10	1	12313555	986	21.42	3.48	12	0.00	374.00	2301.00	12500	20230810	-35.92	7350	20240719	8.98	11520	-30.47	20240103	7350	8.98	20240719	12500	-35.92	20230810	7350	8.98	20240719	0.50	N	067370	500	61 억		25489	N	N	0	N	00	N
26	20240726	160609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8000	90	2	1.14	102413510	12932	54.16	7850	8030	7850	10280	5540	7910	7919.39	0.20	0	1044	8276	8092	7856	7672	7436	8185	7765	62	2370	500	5690	10	1	12313555	985	21.39	3.48	12	0.11	374.00	2301.00	12500	20230810	-36.00	7350	20240719	8.84	11520	-30.56	20240103	7350	8.84	20240719	12500	-36.00	20230810	7350	8.84	20240719	0.50	N	067370	500	61 억		24443	N	N	0	N	00	N
27	20240726	150614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7990	80	2	1.01	95241080	12033	50.39	7850	8030	7850	10280	5540	7910	7914.99	0.20	0	1048	8276	8092	7856	7672	7436	8185	7765	62	2370	500	5690	10	1	12313555	984	21.36	3.47	12	0.10	374.00	2301.00	12500	20230810	-36.08	7350	20240719	8.71	11520	-30.64	20240103	7350	8.71	20240719	12500	-36.08	20230810	7350	8.71	20240719	0.50	N	067370	500	61 억		24443	N	N	0	N	00	N
28	20240726	140616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7990	80	2	1.01	73684420	9322	39.04	7850	8030	7850	10280	5540	7910	7904.36	0.20	0	982	8276	8092	7856	7672	7436	8185	7765	62	2370	500	5690	10	1	12313555	984	21.36	3.47	12	0.08	374.00	2301.00	12500	20230810	-36.08	7350	20240719	8.71	11520	-30.64	20240103	7350	8.71	20240719	12500	-36.08	20230810	7350	8.71	20240719	0.50	N	067370	500	61 억		24443	N	N	0	N	00	N
29	20240726	130616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7920	10	2	0.13	58876310	7447	31.19	7850	8030	7850	10280	5540	7910	7906.04	0.20	0	624	8276	8092	7856	7672	7436	8185	7765	62	2370	500	5690	10	1	12313555	975	21.18	3.44	12	0.06	374.00	2301.00	12500	20230810	-36.64	7350	20240719	7.76	11520	-31.25	20240103	7350	7.76	20240719	12500	-36.64	20230810	7350	7.76	20240719	0.50	N	067370	500	61 억		24443	N	N	0	N	00	N
30	20240726	120620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7960	50	2	0.63	48405720	6125	25.65	7850	8030	7850	10280	5540	7910	7902.97	0.20	0	356	8276	8092	7856	7672	7436	8185	7765	62	2370	500	5690	10	1	12313555	980	21.28	3.46	12	0.05	374.00	2301.00	12500	20230810	-36.32	7350	20240719	8.30	11520	-30.90	20240103	7350	8.30	20240719	12500	-36.32	20230810	7350	8.30	20240719	0.50	N	067370	500	61 억		24443	N	N	0	N	00	N
31	20240726	110618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8000	90	2	1.14	44405150	5621	23.54	7850	8030	7850	10280	5540	7910	7899.87	0.20	0	212	8276	8092	7856	7672	7436	8185	7765	62	2370	500	5690	10	1	12313555	985	21.39	3.48	12	0.05	374.00	2301.00	12500	20230810	-36.00	7350	20240719	8.84	11520	-30.56	20240103	7350	8.84	20240719	12500	-36.00	20230810	7350	8.84	20240719	0.50	N	067370	500	61 억		24443	N	N	0	N	00	N
32	20240726	100617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7890	-20	5	-0.25	28032260	3559	14.90	7850	8030	7850	10280	5540	7910	7876.44	0.20	0	677	8276	8092	7856	7672	7436	8185	7765	62	2370	500	5690	10	1	12313555	972	21.10	3.43	12	0.03	374.00	2301.00	12500	20230810	-36.88	7350	20240719	7.35	11520	-31.51	20240103	7350	7.35	20240719	12500	-36.88	20230810	7350	7.35	20240719	0.50	N	067370	500	61 억		24443	N	N	0	N	00	N
33	20240726	090611	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7990	80	2	1.01	3574870	455	1.91	7850	7990	7850	10280	5540	7910	7856.86	0.20	0	-58	8276	8092	7856	7672	7436	8185	7765	62	2370	500	5690	10	1	12313555	984	21.36	3.47	12	0.00	374.00	2301.00	12500	20230810	-36.08	7350	20240719	8.71	11520	-30.64	20240103	7350	8.71	20240719	12500	-36.08	20230810	7350	8.71	20240719	0.50	N	067370	500	61 억		24443	N	N	0	N	00	N
34	20240725	160613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7910	-20	5	-0.25	189244000	23840	147.32	7900	8040	7620	10300	5560	7930	7938.09	0.18	0	2643	8136	8032	7866	7762	7596	8085	7815	62	2370	500	5700	10	1	12313555	974	21.15	3.44	12	0.19	374.00	2301.00	12500	20230810	-36.72	7350	20240719	7.62	11520	-31.34	20240103	7350	7.62	20240719	12500	-36.72	20230810	7350	7.62	20240719	0.50	N	067370	500	61 억		21809	N	N	0	N	00	N
35	20240725	150621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7950	20	2	0.25	178634670	22502	139.06	7900	8040	7620	10300	5560	7930	7938.61	0.18	0	2392	8136	8032	7866	7762	7596	8085	7815	62	2370	500	5700	10	1	12313555	979	21.26	3.46	12	0.18	374.00	2301.00	12500	20230810	-36.40	7350	20240719	8.16	11520	-30.99	20240103	7350	8.16	20240719	12500	-36.40	20230810	7350	8.16	20240719	0.50	N	067370	500	61 억		21809	N	N	0	N	00	N
36	20240725	140621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8000	70	2	0.88	145300180	18337	113.32	7900	8020	7620	10300	5560	7930	7923.88	0.18	0	1551	8136	8032	7866	7762	7596	8085	7815	62	2370	500	5700	10	1	12313555	985	21.39	3.48	12	0.15	374.00	2301.00	12500	20230810	-36.00	7350	20240719	8.84	11520	-30.56	20240103	7350	8.84	20240719	12500	-36.00	20230810	7350	8.84	20240719	0.50	N	067370	500	61 억		21809	N	N	0	N	00	N
37	20240725	130615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7980	50	2	0.63	127803320	16146	99.78	7900	8020	7620	10300	5560	7930	7915.48	0.18	0	-89	8136	8032	7866	7762	7596	8085	7815	62	2370	500	5700	10	1	12313555	983	21.34	3.47	12	0.13	374.00	2301.00	12500	20230810	-36.16	7350	20240719	8.57	11520	-30.73	20240103	7350	8.57	20240719	12500	-36.16	20230810	7350	8.57	20240719	0.50	N	067370	500	61 억		21809	N	N	0	N	00	N
38	20240725	120618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7900	-30	5	-0.38	99565940	12600	77.86	7900	8020	7620	10300	5560	7930	7902.06	0.18	0	-1968	8136	8032	7866	7762	7596	8085	7815	62	2370	500	5700	10	1	12313555	973	21.12	3.43	12	0.10	374.00	2301.00	12500	20230810	-36.80	7350	20240719	7.48	11520	-31.42	20240103	7350	7.48	20240719	12500	-36.80	20230810	7350	7.48	20240719	0.50	N	067370	500	61 억		21809	N	N	0	N	00	N
39	20240725	110614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7930	0	3	0.00	76409740	9683	59.84	7900	8020	7620	10300	5560	7930	7891.12	0.18	0	-707	8136	8032	7866	7762	7596	8085	7815	62	2370	500	5700	10	1	12313555	976	21.20	3.45	12	0.08	374.00	2301.00	12500	20230810	-36.56	7350	20240719	7.89	11520	-31.16	20240103	7350	7.89	20240719	12500	-36.56	20230810	7350	7.89	20240719	0.50	N	067370	500	61 억		21809	N	N	0	N	00	N
40	20240725	100614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7890	-40	5	-0.50	58499570	7429	45.91	7900	8020	7620	10300	5560	7930	7874.49	0.18	0	209	8136	8032	7866	7762	7596	8085	7815	62	2370	500	5700	10	1	12313555	972	21.10	3.43	12	0.06	374.00	2301.00	12500	20230810	-36.88	7350	20240719	7.35	11520	-31.51	20240103	7350	7.35	20240719	12500	-36.88	20230810	7350	7.35	20240719	0.50	N	067370	500	61 억		21809	N	N	0	N	00	N
41	20240725	090612	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8000	70	2	0.88	1542120	196	1.21	7900	8000	7820	10300	5560	7930	7867.96	0.18	0	48	8136	8032	7866	7762	7596	8085	7815	62	2370	500	5700	10	1	12313555	985	21.39	3.48	12	0.00	374.00	2301.00	12500	20230810	-36.00	7350	20240719	8.84	11520	-30.56	20240103	7350	8.84	20240719	12500	-36.00	20230810	7350	8.84	20240719	0.50	N	067370	500	61 억		21809	N	N	0	N	00	N
42	20240724	160609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7930	90	2	1.15	125789920	16086	160.89	7770	7970	7700	10190	5490	7840	7819.74	0.14	0	5080	8026	7932	7796	7702	7566	7980	7750	62	2350	500	5640	10	1	12313555	976	21.20	3.45	12	0.13	374.00	2301.00	12500	20230810	-36.56	7350	20240719	7.89	11520	-31.16	20240103	7350	7.89	20240719	12500	-36.56	20230810	7350	7.89	20240719	0.50	N	067370	500	61 억		16756	N	N	0	N	00	N
43	20240724	150618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7960	120	2	1.53	117908180	15092	150.95	7770	7970	7700	10190	5490	7840	7812.63	0.14	0	5092	8026	7932	7796	7702	7566	7980	7750	62	2350	500	5640	10	1	12313555	980	21.28	3.46	12	0.12	374.00	2301.00	12500	20230810	-36.32	7350	20240719	8.30	11520	-30.90	20240103	7350	8.30	20240719	12500	-36.32	20230810	7350	8.30	20240719	0.50	N	067370	500	61 억		16756	N	N	0	N	00	N
44	20240724	140615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7750	-90	5	-1.15	55679030	7183	71.84	7770	7830	7700	10190	5490	7840	7751.50	0.14	0	780	8026	7932	7796	7702	7566	7980	7750	62	2350	500	5640	10	1	12313555	954	20.72	3.37	12	0.06	374.00	2301.00	12500	20230810	-38.00	7350	20240719	5.44	11520	-32.73	20240103	7350	5.44	20240719	12500	-38.00	20230810	7350	5.44	20240719	0.50	N	067370	500	61 억		16756	N	N	0	N	00	N
45	20240724	130620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7790	-50	5	-0.64	48548340	6266	62.67	7770	7830	7700	10190	5490	7840	7747.90	0.14	0	676	8026	7932	7796	7702	7566	7980	7750	62	2350	500	5640	10	1	12313555	959	20.83	3.39	12	0.05	374.00	2301.00	12500	20230810	-37.68	7350	20240719	5.99	11520	-32.38	20240103	7350	5.99	20240719	12500	-37.68	20230810	7350	5.99	20240719	0.50	N	067370	500	61 억		16756	N	N	0	N	00	N
46	20240724	120620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7720	-120	5	-1.53	44371200	5728	57.29	7770	7830	7700	10190	5490	7840	7746.37	0.14	0	729	8026	7932	7796	7702	7566	7980	7750	62	2350	500	5640	10	1	12313555	951	20.64	3.36	12	0.05	374.00	2301.00	12500	20230810	-38.24	7350	20240719	5.03	11520	-32.99	20240103	7350	5.03	20240719	12500	-38.24	20230810	7350	5.03	20240719	0.50	N	067370	500	61 억		16756	N	N	0	N	00	N
47	20240724	110617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7780	-60	5	-0.77	25696530	3309	33.10	7770	7830	7720	10190	5490	7840	7765.65	0.14	0	714	8026	7932	7796	7702	7566	7980	7750	62	2350	500	5640	10	1	12313555	958	20.80	3.38	12	0.03	374.00	2301.00	12500	20230810	-37.76	7350	20240719	5.85	11520	-32.47	20240103	7350	5.85	20240719	12500	-37.76	20230810	7350	5.85	20240719	0.50	N	067370	500	61 억		16756	N	N	0	N	00	N
48	20240724	100618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7790	-50	5	-0.64	16476730	2120	21.20	7770	7830	7720	10190	5490	7840	7772.04	0.14	0	444	8026	7932	7796	7702	7566	7980	7750	62	2350	500	5640	10	1	12313555	959	20.83	3.39	12	0.02	374.00	2301.00	12500	20230810	-37.68	7350	20240719	5.99	11520	-32.38	20240103	7350	5.99	20240719	12500	-37.68	20230810	7350	5.99	20240719	0.50	N	067370	500	61 억		16756	N	N	0	N	00	N
49	20240724	090613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7770	-70	5	-0.89	3473190	447	4.47	7770	7770	7770	10190	5490	7840	7770.00	0.14	0	406	8026	7932	7796	7702	7566	7980	7750	62	2350	500	5640	10	1	12313555	957	20.78	3.38	12	0.00	374.00	2301.00	12500	20230810	-37.84	7350	20240719	5.71	11520	-32.55	20240103	7350	5.71	20240719	12500	-37.84	20230810	7350	5.71	20240719	0.50	N	067370	500	61 억		16756	N	N	0	N	00	N
50	20240723	160606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7840	70	2	0.90	77499860	9951	112.23	7810	7890	7660	10100	5440	7770	7788.15	0.14	0	-52	7950	7860	7740	7650	7530	7905	7695	62	2330	500	5590	10	1	12313555	965	20.96	3.41	12	0.08	374.00	2301.00	12500	20230810	-37.28	7350	20240719	6.67	11520	-31.94	20240103	7350	6.67	20240719	12500	-37.28	20230810	7350	6.67	20240719	0.49	N	067370	500	61 억		16808	N	N	0	N	00	N
51	20240723	150620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7840	70	2	0.90	75692820	9720	109.62	7810	7890	7660	10100	5440	7770	7787.33	0.14	0	-52	7950	7860	7740	7650	7530	7905	7695	62	2330	500	5590	10	1	12313555	965	20.96	3.41	12	0.08	374.00	2301.00	12500	20230810	-37.28	7350	20240719	6.67	11520	-31.94	20240103	7350	6.67	20240719	12500	-37.28	20230810	7350	6.67	20240719	0.49	N	067370	500	61 억		16808	N	N	0	N	00	N
52	20240723	140608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7750	-20	5	-0.26	53763460	6913	77.96	7810	7890	7660	10100	5440	7770	7777.15	0.14	0	-65	7950	7860	7740	7650	7530	7905	7695	62	2330	500	5590	10	1	12313555	954	20.72	3.37	12	0.06	374.00	2301.00	12500	20230810	-38.00	7350	20240719	5.44	11520	-32.73	20240103	7350	5.44	20240719	12500	-38.00	20230810	7350	5.44	20240719	0.49	N	067370	500	61 억		16808	N	N	0	N	00	N
53	20240723	130606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7830	60	2	0.77	47384430	6092	68.70	7810	7890	7660	10100	5440	7770	7778.14	0.14	0	-64	7950	7860	7740	7650	7530	7905	7695	62	2330	500	5590	10	1	12313555	964	20.94	3.40	12	0.05	374.00	2301.00	12500	20230810	-37.36	7350	20240719	6.53	11520	-32.03	20240103	7350	6.53	20240719	12500	-37.36	20230810	7350	6.53	20240719	0.49	N	067370	500	61 억		16808	N	N	0	N	00	N
54	20240723	120611	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7790	20	2	0.26	36314680	4672	52.69	7810	7890	7660	10100	5440	7770	7772.83	0.14	0	-64	7950	7860	7740	7650	7530	7905	7695	62	2330	500	5590	10	1	12313555	959	20.83	3.39	12	0.04	374.00	2301.00	12500	20230810	-37.68	7350	20240719	5.99	11520	-32.38	20240103	7350	5.99	20240719	12500	-37.68	20230810	7350	5.99	20240719	0.49	N	067370	500	61 억		16808	N	N	0	N	00	N
55	20240723	110614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7750	-20	5	-0.26	26676520	3428	38.66	7810	7890	7660	10100	5440	7770	7781.95	0.14	0	-64	7950	7860	7740	7650	7530	7905	7695	62	2330	500	5590	10	1	12313555	954	20.72	3.37	12	0.03	374.00	2301.00	12500	20230810	-38.00	7350	20240719	5.44	11520	-32.73	20240103	7350	5.44	20240719	12500	-38.00	20230810	7350	5.44	20240719	0.49	N	067370	500	61 억		16808	N	N	0	N	00	N
56	20240723	100610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7850	80	2	1.03	15526920	1993	22.48	7810	7890	7660	10100	5440	7770	7790.73	0.14	0	-38	7950	7860	7740	7650	7530	7905	7695	62	2330	500	5590	10	1	12313555	967	20.99	3.41	12	0.02	374.00	2301.00	12500	20230810	-37.20	7350	20240719	6.80	11520	-31.86	20240103	7350	6.80	20240719	12500	-37.20	20230810	7350	6.80	20240719	0.49	N	067370	500	61 억		16808	N	N	0	N	00	N
57	20240723	090613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7770	0	3	0.00	4673420	608	6.86	7810	7810	7660	10100	5440	7770	7686.55	0.14	0	64	7950	7860	7740	7650	7530	7905	7695	62	2330	500	5590	10	1	12313555	957	20.78	3.38	12	0.00	374.00	2301.00	12500	20230810	-37.84	7350	20240719	5.71	11520	-32.55	20240103	7350	5.71	20240719	12500	-37.84	20230810	7350	5.71	20240719	0.49	N	067370	500	61 억		16808	N	N	0	N	00	N
58	20240722	160604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7770	-40	5	-0.51	68552770	8867	51.12	7730	7830	7620	10150	5470	7810	7731.14	0.13	0	344	8210	8010	7680	7480	7150	8110	7580	62	2340	500	5620	10	1	12313555	957	20.78	3.38	12	0.07	374.00	2301.00	12500	20230810	-37.84	7350	20240719	5.71	11520	-32.55	20240103	7350	5.71	20240719	12500	-37.84	20230810	7350	5.71	20240719	0.52	N	067370	500	61 억		16457	N	N	0	N	00	N
59	20240722	150609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7730	-80	5	-1.02	57597760	7448	42.94	7730	7830	7620	10150	5470	7810	7733.22	0.13	0	-261	8210	8010	7680	7480	7150	8110	7580	62	2340	500	5620	10	1	12313555	952	20.67	3.36	12	0.06	374.00	2301.00	12500	20230810	-38.16	7350	20240719	5.17	11520	-32.90	20240103	7350	5.17	20240719	12500	-38.16	20230810	7350	5.17	20240719	0.52	N	067370	500	61 억		16457	N	N	0	N	00	N
60	20240722	140611	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7780	-30	5	-0.38	48323610	6254	36.05	7730	7830	7620	10150	5470	7810	7726.70	0.13	0	-256	8210	8010	7680	7480	7150	8110	7580	62	2340	500	5620	10	1	12313555	958	20.80	3.38	12	0.05	374.00	2301.00	12500	20230810	-37.76	7350	20240719	5.85	11520	-32.47	20240103	7350	5.85	20240719	12500	-37.76	20230810	7350	5.85	20240719	0.52	N	067370	500	61 억		16457	N	N	0	N	00	N
61	20240722	130607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7790	-20	5	-0.26	47016790	6086	35.08	7730	7830	7620	10150	5470	7810	7725.26	0.13	0	-209	8210	8010	7680	7480	7150	8110	7580	62	2340	500	5620	10	1	12313555	959	20.83	3.39	12	0.05	374.00	2301.00	12500	20230810	-37.68	7350	20240719	5.99	11520	-32.38	20240103	7350	5.99	20240719	12500	-37.68	20230810	7350	5.99	20240719	0.52	N	067370	500	61 억		16457	N	N	0	N	00	N
62	20240722	120609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7820	10	2	0.13	44538590	5766	33.24	7730	7830	7620	10150	5470	7810	7724.20	0.13	0	-199	8210	8010	7680	7480	7150	8110	7580	62	2340	500	5620	10	1	12313555	963	20.91	3.40	12	0.05	374.00	2301.00	12500	20230810	-37.44	7350	20240719	6.39	11520	-32.12	20240103	7350	6.39	20240719	12500	-37.44	20230810	7350	6.39	20240719	0.52	N	067370	500	61 억		16457	N	N	0	N	00	N
63	20240722	110606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7800	-10	5	-0.13	40438380	5241	30.21	7730	7810	7620	10150	5470	7810	7715.60	0.13	0	-142	8210	8010	7680	7480	7150	8110	7580	62	2340	500	5620	10	1	12313555	960	20.86	3.39	12	0.04	374.00	2301.00	12500	20230810	-37.60	7350	20240719	6.12	11520	-32.29	20240103	7350	6.12	20240719	12500	-37.60	20230810	7350	6.12	20240719	0.52	N	067370	500	61 억		16457	N	N	0	N	00	N
64	20240722	100609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7670	-140	5	-1.79	29486970	3828	22.07	7730	7800	7620	10150	5470	7810	7702.69	0.13	0	334	8210	8010	7680	7480	7150	8110	7580	62	2340	500	5620	10	1	12313555	944	20.51	3.33	12	0.03	374.00	2301.00	12500	20230810	-38.64	7350	20240719	4.35	11520	-33.42	20240103	7350	4.35	20240719	12500	-38.64	20230810	7350	4.35	20240719	0.52	N	067370	500	61 억		16457	N	N	0	N	00	N
65	20240722	090607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7750	-60	5	-0.77	588590	76	0.44	7730	7750	7730	10150	5470	7810	7734.70	0.13	0	6	8210	8010	7680	7480	7150	8110	7580	62	2340	500	5620	10	1	12313555	954	20.72	3.37	12	0.00	374.00	2301.00	12500	20230810	-38.00	7350	20240719	5.44	11520	-32.73	20240103	7350	5.44	20240719	12500	-38.00	20230810	7350	5.44	20240719	0.52	N	067370	500	61 억		16457	N	N	0	N	00	N
66	20240719	160554	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7810	0	3	0.00	131602270	17177	75.38	7720	7880	7350	10150	5470	7810	7661.54	0.11	0	2605	8083	7946	7853	7716	7623	7900	7670	62	2340	500	5620	10	1	12313555	962	20.88	3.39	12	0.14	374.00	2301.00	12500	20230810	-37.52	7350	20240719	6.26	11520	-32.20	20240103	7350	6.26	20240719	12500	-37.52	20230810	7350	6.26	20240719	0.52	N	067370	500	61 억		13854	N	N	0	N	00	N
67	20240719	150559	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7830	20	2	0.26	116356750	15208	66.74	7720	7880	7350	10150	5470	7810	7651.02	0.11	0	2220	8083	7946	7853	7716	7623	7900	7670	62	2340	500	5620	10	1	12313555	964	20.94	3.40	12	0.12	374.00	2301.00	12500	20230810	-37.36	7350	20240719	6.53	11520	-32.03	20240103	7350	6.53	20240719	12500	-37.36	20230810	7350	6.53	20240719	0.52	N	067370	500	61 억		13854	N	N	0	N	00	N
68	20240719	140604	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7850	40	2	0.51	111889780	14635	64.23	7720	7880	7350	10150	5470	7810	7645.36	0.11	0	2211	8083	7946	7853	7716	7623	7900	7670	62	2340	500	5620	10	1	12313555	967	20.99	3.41	12	0.12	374.00	2301.00	12500	20230810	-37.20	7350	20240719	6.80	11520	-31.86	20240103	7350	6.80	20240719	12500	-37.20	20230810	7350	6.80	20240719	0.52	N	067370	500	61 억		13854	N	N	0	N	00	N
69	20240719	130556	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7780	-30	5	-0.38	104441500	13674	60.01	7720	7880	7350	10150	5470	7810	7637.96	0.11	0	2024	8083	7946	7853	7716	7623	7900	7670	62	2340	500	5620	10	1	12313555	958	20.80	3.38	12	0.11	374.00	2301.00	12500	20230810	-37.76	7350	20240719	5.85	11520	-32.47	20240103	7350	5.85	20240719	12500	-37.76	20230810	7350	5.85	20240719	0.52	N	067370	500	61 억		13854	N	N	0	N	00	N
70	20240719	120556	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7850	40	2	0.51	102427440	13416	58.88	7720	7880	7350	10150	5470	7810	7634.72	0.11	0	2047	8083	7946	7853	7716	7623	7900	7670	62	2340	500	5620	10	1	12313555	967	20.99	3.41	12	0.11	374.00	2301.00	12500	20230810	-37.20	7350	20240719	6.80	11520	-31.86	20240103	7350	6.80	20240719	12500	-37.20	20230810	7350	6.80	20240719	0.52	N	067370	500	61 억		13854	N	N	0	N	00	N
71	20240719	110600	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7880	70	2	0.90	99791330	13080	57.40	7720	7880	7350	10150	5470	7810	7629.31	0.11	0	2178	8083	7946	7853	7716	7623	7900	7670	62	2340	500	5620	10	1	12313555	970	21.07	3.42	12	0.11	374.00	2301.00	12500	20230810	-36.96	7350	20240719	7.21	11520	-31.60	20240103	7350	7.21	20240719	12500	-36.96	20230810	7350	7.21	20240719	0.52	N	067370	500	61 억		13854	N	N	0	N	00	N
72	20240719	100511	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7780	-30	5	-0.38	93216950	12236	53.70	7720	7850	7350	10150	5470	7810	7618.25	0.11	0	2291	8083	7946	7853	7716	7623	7900	7670	62	2340	500	5620	10	1	12313555	958	20.80	3.38	12	0.10	374.00	2301.00	12500	20230810	-37.76	7350	20240719	5.85	11520	-32.47	20240103	7350	5.85	20240719	12500	-37.76	20230810	7350	5.85	20240719	0.52	N	067370	500	61 억		13854	N	N	0	N	00	N
73	20240719	090609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7720	-90	5	-1.15	486150	63	0.28	7720	7720	7710	10150	5470	7810	7716.67	0.11	0	-20	8083	7946	7853	7716	7623	7900	7670	62	2340	500	5620	10	1	12313555	951	20.64	3.36	12	0.00	374.00	2301.00	12500	20230810	-38.24	7590	20240704	1.71	11520	-32.99	20240103	7590	1.71	20240704	12500	-38.24	20230810	7590	1.71	20240704	0.52	N	067370	500	61 억		13854	N	N	0	N	00	N
74	20240718	160548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7810	-180	5	-2.25	178163660	22653	136.00	7990	7990	7760	10380	5600	7990	7864.92	0.13	0	-1783	8150	8070	7960	7880	7770	8015	7825	62	2390	500	5750	10	1	12313555	962	20.88	3.39	12	0.18	374.00	2301.00	12500	20230810	-37.52	7590	20240704	2.90	11520	-32.20	20240103	7590	2.90	20240704	12500	-37.52	20230810	7590	2.90	20240704	0.54	N	067370	500	61 억		15636	N	N	0	N	00	N
75	20240718	150556	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7830	-160	5	-2.00	162995490	20714	124.36	7990	7990	7760	10380	5600	7990	7868.86	0.13	0	-1850	8150	8070	7960	7880	7770	8015	7825	62	2390	500	5750	10	1	12313555	964	20.94	3.40	12	0.17	374.00	2301.00	12500	20230810	-37.36	7590	20240704	3.16	11520	-32.03	20240103	7590	3.16	20240704	12500	-37.36	20230810	7590	3.16	20240704	0.54	N	067370	500	61 억		15636	N	N	0	N	00	N
76	20240718	140552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7920	-70	5	-0.88	151019840	19191	115.21	7990	7990	7760	10380	5600	7990	7869.31	0.13	0	-1778	8150	8070	7960	7880	7770	8015	7825	62	2390	500	5750	10	1	12313555	975	21.18	3.44	12	0.16	374.00	2301.00	12500	20230810	-36.64	7590	20240704	4.35	11520	-31.25	20240103	7590	4.35	20240704	12500	-36.64	20230810	7590	4.35	20240704	0.54	N	067370	500	61 억		15636	N	N	0	N	00	N
77	20240718	130553	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7920	-70	5	-0.88	120874930	15357	92.20	7990	7990	7760	10380	5600	7990	7871.00	0.13	0	-1717	8150	8070	7960	7880	7770	8015	7825	62	2390	500	5750	10	1	12313555	975	21.18	3.44	12	0.12	374.00	2301.00	12500	20230810	-36.64	7590	20240704	4.35	11520	-31.25	20240103	7590	4.35	20240704	12500	-36.64	20230810	7590	4.35	20240704	0.54	N	067370	500	61 억		15636	N	N	0	N	00	N
78	20240718	120552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7960	-30	5	-0.38	117657900	14951	89.76	7990	7990	7760	10380	5600	7990	7869.57	0.13	0	-1864	8150	8070	7960	7880	7770	8015	7825	62	2390	500	5750	10	1	12313555	980	21.28	3.46	12	0.12	374.00	2301.00	12500	20230810	-36.32	7590	20240704	4.87	11520	-30.90	20240103	7590	4.87	20240704	12500	-36.32	20230810	7590	4.87	20240704	0.54	N	067370	500	61 억		15636	N	N	0	N	00	N
79	20240718	110555	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7970	-20	5	-0.25	113587420	14439	86.68	7990	7990	7760	10380	5600	7990	7866.71	0.13	0	-1911	8150	8070	7960	7880	7770	8015	7825	62	2390	500	5750	10	1	12313555	981	21.31	3.46	12	0.12	374.00	2301.00	12500	20230810	-36.24	7590	20240704	5.01	11520	-30.82	20240103	7590	5.01	20240704	12500	-36.24	20230810	7590	5.01	20240704	0.54	N	067370	500	61 억		15636	N	N	0	N	00	N
80	20240718	100558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7890	-100	5	-1.25	58053190	7397	44.41	7990	7990	7760	10380	5600	7990	7848.21	0.13	0	-1864	8150	8070	7960	7880	7770	8015	7825	62	2390	500	5750	10	1	12313555	972	21.10	3.43	12	0.06	374.00	2301.00	12500	20230810	-36.88	7590	20240704	3.95	11520	-31.51	20240103	7590	3.95	20240704	12500	-36.88	20230810	7590	3.95	20240704	0.54	N	067370	500	61 억		15636	N	N	0	N	00	N
81	20240718	090558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7780	-210	5	-2.63	23202050	2941	17.66	7990	7990	7760	10380	5600	7990	7889.17	0.13	0	-2344	8150	8070	7960	7880	7770	8015	7825	62	2390	500	5750	10	1	12313555	958	20.80	3.38	12	0.02	374.00	2301.00	12500	20230810	-37.76	7590	20240704	2.50	11520	-32.47	20240103	7590	2.50	20240704	12500	-37.76	20230810	7590	2.50	20240704	0.54	N	067370	500	61 억		15636	N	N	0	N	00	N
82	20240717	160621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7990	130	2	1.65	131837090	16600	71.18	8000	8040	7850	10210	5510	7860	7941.95	0.10	0	3598	8073	7966	7913	7806	7753	7940	7780	62	2350	500	5650	10	1	12313555	984	21.36	3.47	12	0.13	374.00	2301.00	12500	20230810	-36.08	7590	20240704	5.27	11520	-30.64	20240103	7590	5.27	20240704	12500	-36.08	20230810	7590	5.27	20240704	0.59	N	067370	500	61 억		12038	N	N	0	N	00	N
83	20240717	150625	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8000	140	2	1.78	129931070	16361	70.16	8000	8040	7850	10210	5510	7860	7941.51	0.10	0	3657	8073	7966	7913	7806	7753	7940	7780	62	2350	500	5650	10	1	12313555	985	21.39	3.48	12	0.13	374.00	2301.00	12500	20230810	-36.00	7590	20240704	5.40	11520	-30.56	20240103	7590	5.40	20240704	12500	-36.00	20230810	7590	5.40	20240704	0.59	N	067370	500	61 억		12038	N	N	0	N	00	N
84	20240717	140622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8010	150	2	1.91	123231080	15518	66.54	8000	8040	7850	10210	5510	7860	7941.17	0.10	0	3634	8073	7966	7913	7806	7753	7940	7780	62	2350	500	5650	10	1	12313555	986	21.42	3.48	12	0.13	374.00	2301.00	12500	20230810	-35.92	7590	20240704	5.53	11520	-30.47	20240103	7590	5.53	20240704	12500	-35.92	20230810	7590	5.53	20240704	0.59	N	067370	500	61 억		12038	N	N	0	N	00	N
85	20240717	130621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8030	170	2	2.16	118538040	14931	64.02	8000	8040	7850	10210	5510	7860	7939.06	0.10	0	3629	8073	7966	7913	7806	7753	7940	7780	62	2350	500	5650	10	1	12313555	989	21.47	3.49	12	0.12	374.00	2301.00	12500	20230810	-35.76	7590	20240704	5.80	11520	-30.30	20240103	7590	5.80	20240704	12500	-35.76	20230810	7590	5.80	20240704	0.59	N	067370	500	61 억		12038	N	N	0	N	00	N
86	20240717	120621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8030	170	2	2.16	107468230	13548	58.09	8000	8030	7850	10210	5510	7860	7932.41	0.10	0	3469	8073	7966	7913	7806	7753	7940	7780	62	2350	500	5650	10	1	12313555	989	21.47	3.49	12	0.11	374.00	2301.00	12500	20230810	-35.76	7590	20240704	5.80	11520	-30.30	20240103	7590	5.80	20240704	12500	-35.76	20230810	7590	5.80	20240704	0.59	N	067370	500	61 억		12038	N	N	0	N	00	N
87	20240717	110622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7950	90	2	1.15	66738310	8460	36.28	8000	8000	7850	10210	5510	7860	7888.69	0.10	0	2413	8073	7966	7913	7806	7753	7940	7780	62	2350	500	5650	10	1	12313555	979	21.26	3.46	12	0.07	374.00	2301.00	12500	20230810	-36.40	7590	20240704	4.74	11520	-30.99	20240103	7590	4.74	20240704	12500	-36.40	20230810	7590	4.74	20240704	0.59	N	067370	500	61 억		12038	N	N	0	N	00	N
88	20240717	100621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7950	90	2	1.15	54161170	6876	29.48	8000	8000	7850	10210	5510	7860	7876.84	0.10	0	2420	8073	7966	7913	7806	7753	7940	7780	62	2350	500	5650	10	1	12313555	979	21.26	3.46	12	0.06	374.00	2301.00	12500	20230810	-36.40	7590	20240704	4.74	11520	-30.99	20240103	7590	4.74	20240704	12500	-36.40	20230810	7590	4.74	20240704	0.59	N	067370	500	61 억		12038	N	N	0	N	00	N
89	20240717	090511	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7870	10	2	0.13	8218070	1034	4.43	8000	8000	7870	10210	5510	7860	7947.84	0.10	0	354	8073	7966	7913	7806	7753	7940	7780	62	2350	500	5650	10	1	12313555	969	21.04	3.42	12	0.01	374.00	2301.00	12500	20230810	-37.04	7590	20240704	3.69	11520	-31.68	20240103	7590	3.69	20240704	12500	-37.04	20230810	7590	3.69	20240704	0.59	N	067370	500	61 억		12038	N	N	0	N	00	N
90	20240716	160622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7860	60	2	0.77	180899930	22803	86.29	7880	8020	7860	10140	5460	7800	7933.56	0.10	0	281	8093	7946	7783	7636	7473	7865	7555	62	2340	500	5610	10	1	12313555	968	21.02	3.42	12	0.19	374.00	2301.00	12500	20230810	-37.12	7590	20240704	3.56	11520	-31.77	20240103	7590	3.56	20240704	12500	-37.12	20230810	7590	3.56	20240704	0.57	N	067370	500	61 억		11753	N	N	0	N	00	N
91	20240716	150628	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7920	120	2	1.54	154929820	19514	73.84	7880	8020	7860	10140	5460	7800	7939.42	0.10	0	315	8093	7946	7783	7636	7473	7865	7555	62	2340	500	5610	10	1	12313555	975	21.18	3.44	12	0.16	374.00	2301.00	12500	20230810	-36.64	7590	20240704	4.35	11520	-31.25	20240103	7590	4.35	20240704	12500	-36.64	20230810	7590	4.35	20240704	0.57	N	067370	500	61 억		11753	N	N	0	N	00	N
92	20240716	140627	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7950	150	2	1.92	137833400	17361	65.69	7880	8020	7860	10140	5460	7800	7939.25	0.10	0	319	8093	7946	7783	7636	7473	7865	7555	62	2340	500	5610	10	1	12313555	979	21.26	3.46	12	0.14	374.00	2301.00	12500	20230810	-36.40	7590	20240704	4.74	11520	-30.99	20240103	7590	4.74	20240704	12500	-36.40	20230810	7590	4.74	20240704	0.57	N	067370	500	61 억		11753	N	N	0	N	00	N
93	20240716	130627	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7960	160	2	2.05	125228960	15777	59.70	7880	8020	7860	10140	5460	7800	7937.44	0.10	0	326	8093	7946	7783	7636	7473	7865	7555	62	2340	500	5610	10	1	12313555	980	21.28	3.46	12	0.13	374.00	2301.00	12500	20230810	-36.32	7590	20240704	4.87	11520	-30.90	20240103	7590	4.87	20240704	12500	-36.32	20230810	7590	4.87	20240704	0.57	N	067370	500	61 억		11753	N	N	0	N	00	N
94	20240716	120625	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7960	160	2	2.05	111704110	14078	53.27	7880	8020	7860	10140	5460	7800	7934.66	0.10	0	327	8093	7946	7783	7636	7473	7865	7555	62	2340	500	5610	10	1	12313555	980	21.28	3.46	12	0.11	374.00	2301.00	12500	20230810	-36.32	7590	20240704	4.87	11520	-30.90	20240103	7590	4.87	20240704	12500	-36.32	20230810	7590	4.87	20240704	0.57	N	067370	500	61 억		11753	N	N	0	N	00	N
95	20240716	110625	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7900	100	2	1.28	88925840	11210	42.42	7880	8020	7860	10140	5460	7800	7932.72	0.10	0	369	8093	7946	7783	7636	7473	7865	7555	62	2340	500	5610	10	1	12313555	973	21.12	3.43	12	0.09	374.00	2301.00	12500	20230810	-36.80	7590	20240704	4.08	11520	-31.42	20240103	7590	4.08	20240704	12500	-36.80	20230810	7590	4.08	20240704	0.57	N	067370	500	61 억		11753	N	N	0	N	00	N
96	20240716	100626	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7940	140	2	1.79	69037270	8703	32.93	7880	8020	7860	10140	5460	7800	7932.58	0.10	0	899	8093	7946	7783	7636	7473	7865	7555	62	2340	500	5610	10	1	12313555	978	21.23	3.45	12	0.07	374.00	2301.00	12500	20230810	-36.48	7590	20240704	4.61	11520	-31.08	20240103	7590	4.61	20240704	12500	-36.48	20230810	7590	4.61	20240704	0.57	N	067370	500	61 억		11753	N	N	0	N	00	N
97	20240716	090623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7980	180	2	2.31	27828490	3519	13.32	7880	7990	7860	10140	5460	7800	7908.07	0.10	0	728	8093	7946	7783	7636	7473	7865	7555	62	2340	500	5610	10	1	12313555	983	21.34	3.47	12	0.03	374.00	2301.00	12500	20230810	-36.16	7590	20240704	5.14	11520	-30.73	20240103	7590	5.14	20240704	12500	-36.16	20230810	7590	5.14	20240704	0.57	N	067370	500	61 억		11753	N	N	0	N	00	N
98	20240715	160615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7800	-60	5	-0.76	203485360	26325	133.04	7860	7930	7620	10210	5510	7860	7729.59	0.08	0	2197	8160	8010	7920	7770	7680	7965	7725	62	2350	500	5650	10	1	12313555	960	20.86	3.39	12	0.21	374.00	2301.00	12500	20230810	-37.60	7590	20240704	2.77	11520	-32.29	20240103	7590	2.77	20240704	12500	-37.60	20230810	7590	2.77	20240704	0.54	N	067370	500	61 억		9556	N	N	0	N	00	N
99	20240715	150619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7810	-50	5	-0.64	184936070	23933	120.95	7860	7930	7620	10210	5510	7860	7727.24	0.08	0	1884	8160	8010	7920	7770	7680	7965	7725	62	2350	500	5650	10	1	12313555	962	20.88	3.39	12	0.19	374.00	2301.00	12500	20230810	-37.52	7590	20240704	2.90	11520	-32.20	20240103	7590	2.90	20240704	12500	-37.52	20230810	7590	2.90	20240704	0.54	N	067370	500	61 억		9556	N	N	0	N	00	N
100	20240715	140618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7760	-100	5	-1.27	177076770	22923	115.85	7860	7930	7620	10210	5510	7860	7724.85	0.08	0	2152	8160	8010	7920	7770	7680	7965	7725	62	2350	500	5650	10	1	12313555	956	20.75	3.37	12	0.19	374.00	2301.00	12500	20230810	-37.92	7590	20240704	2.24	11520	-32.64	20240103	7590	2.24	20240704	12500	-37.92	20230810	7590	2.24	20240704	0.54	N	067370	500	61 억		9556	N	N	0	N	00	N
101	20240715	130618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7710	-150	5	-1.91	140888400	18252	92.24	7860	7930	7620	10210	5510	7860	7719.07	0.08	0	2148	8160	8010	7920	7770	7680	7965	7725	62	2350	500	5650	10	1	12313555	949	20.61	3.35	12	0.15	374.00	2301.00	12500	20230810	-38.32	7590	20240704	1.58	11520	-33.07	20240103	7590	1.58	20240704	12500	-38.32	20230810	7590	1.58	20240704	0.54	N	067370	500	61 억		9556	N	N	0	N	00	N
102	20240715	120619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7710	-150	5	-1.91	133730760	17321	87.54	7860	7930	7620	10210	5510	7860	7720.73	0.08	0	2159	8160	8010	7920	7770	7680	7965	7725	62	2350	500	5650	10	1	12313555	949	20.61	3.35	12	0.14	374.00	2301.00	12500	20230810	-38.32	7590	20240704	1.58	11520	-33.07	20240103	7590	1.58	20240704	12500	-38.32	20230810	7590	1.58	20240704	0.54	N	067370	500	61 억		9556	N	N	0	N	00	N
103	20240715	110619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7770	-90	5	-1.15	74380930	9595	48.49	7860	7930	7620	10210	5510	7860	7752.05	0.08	0	1017	8160	8010	7920	7770	7680	7965	7725	62	2350	500	5650	10	1	12313555	957	20.78	3.38	12	0.08	374.00	2301.00	12500	20230810	-37.84	7590	20240704	2.37	11520	-32.55	20240103	7590	2.37	20240704	12500	-37.84	20230810	7590	2.37	20240704	0.54	N	067370	500	61 억		9556	N	N	0	N	00	N
104	20240715	100618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7800	-60	5	-0.76	53599940	6906	34.90	7860	7930	7620	10210	5510	7860	7761.36	0.08	0	1064	8160	8010	7920	7770	7680	7965	7725	62	2350	500	5650	10	1	12313555	960	20.86	3.39	12	0.06	374.00	2301.00	12500	20230810	-37.60	7590	20240704	2.77	11520	-32.29	20240103	7590	2.77	20240704	12500	-37.60	20230810	7590	2.77	20240704	0.54	N	067370	500	61 억		9556	N	N	0	N	00	N
105	20240715	090619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7930	70	2	0.89	2154230	274	1.38	7860	7930	7820	10210	5510	7860	7862.15	0.08	0	59	8160	8010	7920	7770	7680	7965	7725	62	2350	500	5650	10	1	12313555	976	21.20	3.45	12	0.00	374.00	2301.00	12500	20230810	-36.56	7590	20240704	4.48	11520	-31.16	20240103	7590	4.48	20240704	12500	-36.56	20230810	7590	4.48	20240704	0.54	N	067370	500	61 억		9556	N	N	0	N	00	N
106	20240712	160614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7860	-90	5	-1.13	154368960	19575	69.29	7950	8070	7830	10330	5570	7950	7886.04	0.05	0	3044	8150	8050	7980	7880	7810	8015	7845	62	2380	500	5720	10	1	12313555	968	21.02	3.42	12	0.16	374.00	2301.00	12500	20230810	-37.12	7590	20240704	3.56	11520	-31.77	20240103	7590	3.56	20240704	12500	-37.12	20230810	7590	3.56	20240704	0.54	N	067370	500	61 억		6509	N	N	0	N	00	N
107	20240712	150618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7930	-20	5	-0.25	136949990	17358	61.45	7950	8070	7830	10330	5570	7950	7889.73	0.05	0	2887	8150	8050	7980	7880	7810	8015	7845	62	2380	500	5720	10	1	12313555	976	21.20	3.45	12	0.14	374.00	2301.00	12500	20230810	-36.56	7590	20240704	4.48	11520	-31.16	20240103	7590	4.48	20240704	12500	-36.56	20230810	7590	4.48	20240704	0.54	N	067370	500	61 억		6509	N	N	0	N	00	N
108	20240712	140621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7940	-10	5	-0.13	111050370	14064	49.79	7950	8070	7860	10330	5570	7950	7896.07	0.05	0	2685	8150	8050	7980	7880	7810	8015	7845	62	2380	500	5720	10	1	12313555	978	21.23	3.45	12	0.11	374.00	2301.00	12500	20230810	-36.48	7590	20240704	4.61	11520	-31.08	20240103	7590	4.61	20240704	12500	-36.48	20230810	7590	4.61	20240704	0.54	N	067370	500	61 억		6509	N	N	0	N	00	N
109	20240712	130616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7870	-80	5	-1.01	92501310	11718	41.48	7950	8070	7860	10330	5570	7950	7893.95	0.05	0	3022	8150	8050	7980	7880	7810	8015	7845	62	2380	500	5720	10	1	12313555	969	21.04	3.42	12	0.10	374.00	2301.00	12500	20230810	-37.04	7590	20240704	3.69	11520	-31.68	20240103	7590	3.69	20240704	12500	-37.04	20230810	7590	3.69	20240704	0.54	N	067370	500	61 억		6509	N	N	0	N	00	N
110	20240712	120617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7880	-70	5	-0.88	69073610	8742	30.95	7950	8070	7870	10330	5570	7950	7901.35	0.05	0	1909	8150	8050	7980	7880	7810	8015	7845	62	2380	500	5720	10	1	12313555	970	21.07	3.42	12	0.07	374.00	2301.00	12500	20230810	-36.96	7590	20240704	3.82	11520	-31.60	20240103	7590	3.82	20240704	12500	-36.96	20230810	7590	3.82	20240704	0.54	N	067370	500	61 억		6509	N	N	0	N	00	N
111	20240712	110614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7870	-80	5	-1.01	47053390	5952	21.07	7950	8070	7870	10330	5570	7950	7905.48	0.05	0	1239	8150	8050	7980	7880	7810	8015	7845	62	2380	500	5720	10	1	12313555	969	21.04	3.42	12	0.05	374.00	2301.00	12500	20230810	-37.04	7590	20240704	3.69	11520	-31.68	20240103	7590	3.69	20240704	12500	-37.04	20230810	7590	3.69	20240704	0.54	N	067370	500	61 억		6509	N	N	0	N	00	N
112	20240712	100617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7880	-70	5	-0.88	23822510	3005	10.64	7950	8070	7870	10330	5570	7950	7927.62	0.05	0	526	8150	8050	7980	7880	7810	8015	7845	62	2380	500	5720	10	1	12313555	970	21.07	3.42	12	0.02	374.00	2301.00	12500	20230810	-36.96	7590	20240704	3.82	11520	-31.60	20240103	7590	3.82	20240704	12500	-36.96	20230810	7590	3.82	20240704	0.54	N	067370	500	61 억		6509	N	N	0	N	00	N
113	20240712	090613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8070	120	2	1.51	2431030	306	1.08	7950	8070	7870	10330	5570	7950	7944.54	0.05	0	-3	8150	8050	7980	7880	7810	8015	7845	62	2380	500	5720	10	1	12313555	994	21.58	3.51	12	0.00	374.00	2301.00	12500	20230810	-35.44	7590	20240704	6.32	11520	-29.95	20240103	7590	6.32	20240704	12500	-35.44	20230810	7590	6.32	20240704	0.54	N	067370	500	61 억		6509	N	N	0	N	00	N
114	20240711	160611	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7950	-70	5	-0.87	224887820	28239	64.11	8020	8080	7910	10420	5620	8020	7964.07	0.06	0	-929	8573	8296	8113	7836	7653	8205	7745	62	2400	500	5770	10	1	12313555	979	21.26	3.46	12	0.23	374.00	2301.00	12500	20230810	-36.40	7590	20240704	4.74	11520	-30.99	20240103	7590	4.74	20240704	12500	-36.40	20230810	7590	4.74	20240704	0.52	N	067370	500	61 억		6847	N	N	0	N	00	N
115	20240711	150617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8000	-20	5	-0.25	210322100	26409	59.96	8020	8080	7910	10420	5620	8020	7964.03	0.06	0	-822	8573	8296	8113	7836	7653	8205	7745	62	2400	500	5770	10	1	12313555	985	21.39	3.48	12	0.21	374.00	2301.00	12500	20230810	-36.00	7590	20240704	5.40	11520	-30.56	20240103	7590	5.40	20240704	12500	-36.00	20230810	7590	5.40	20240704	0.52	N	067370	500	61 억		6847	N	N	0	N	00	N
116	20240711	140616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7980	-40	5	-0.50	186274340	23387	53.10	8020	8080	7910	10420	5620	8020	7964.87	0.06	0	-833	8573	8296	8113	7836	7653	8205	7745	62	2400	500	5770	10	1	12313555	983	21.34	3.47	12	0.19	374.00	2301.00	12500	20230810	-36.16	7590	20240704	5.14	11520	-30.73	20240103	7590	5.14	20240704	12500	-36.16	20230810	7590	5.14	20240704	0.52	N	067370	500	61 억		6847	N	N	0	N	00	N
117	20240711	130614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7950	-70	5	-0.87	126245040	15841	35.96	8020	8080	7910	10420	5620	8020	7969.51	0.06	0	-917	8573	8296	8113	7836	7653	8205	7745	62	2400	500	5770	10	1	12313555	979	21.26	3.46	12	0.13	374.00	2301.00	12500	20230810	-36.40	7590	20240704	4.74	11520	-30.99	20240103	7590	4.74	20240704	12500	-36.40	20230810	7590	4.74	20240704	0.52	N	067370	500	61 억		6847	N	N	0	N	00	N
118	20240711	120615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7990	-30	5	-0.37	101314860	12706	28.85	8020	8080	7910	10420	5620	8020	7973.78	0.06	0	-715	8573	8296	8113	7836	7653	8205	7745	62	2400	500	5770	10	1	12313555	984	21.36	3.47	12	0.10	374.00	2301.00	12500	20230810	-36.08	7590	20240704	5.27	11520	-30.64	20240103	7590	5.27	20240704	12500	-36.08	20230810	7590	5.27	20240704	0.52	N	067370	500	61 억		6847	N	N	0	N	00	N
119	20240711	110613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7960	-60	5	-0.75	75280420	9447	21.45	8020	8080	7910	10420	5620	8020	7968.71	0.06	0	-482	8573	8296	8113	7836	7653	8205	7745	62	2400	500	5770	10	1	12313555	980	21.28	3.46	12	0.08	374.00	2301.00	12500	20230810	-36.32	7590	20240704	4.87	11520	-30.90	20240103	7590	4.87	20240704	12500	-36.32	20230810	7590	4.87	20240704	0.52	N	067370	500	61 억		6847	N	N	0	N	00	N
120	20240711	100613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8010	-10	5	-0.12	46597650	5843	13.27	8020	8080	7910	10420	5620	8020	7974.95	0.06	0	-548	8573	8296	8113	7836	7653	8205	7745	62	2400	500	5770	10	1	12313555	986	21.42	3.48	12	0.05	374.00	2301.00	12500	20230810	-35.92	7590	20240704	5.53	11520	-30.47	20240103	7590	5.53	20240704	12500	-35.92	20230810	7590	5.53	20240704	0.52	N	067370	500	61 억		6847	N	N	0	N	00	N
121	20240711	090611	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7950	-70	5	-0.87	2992490	374	0.85	8020	8020	7950	10420	5620	8020	8001.31	0.06	0	-40	8573	8296	8113	7836	7653	8205	7745	62	2400	500	5770	10	1	12313555	979	21.26	3.46	12	0.00	374.00	2301.00	12500	20230810	-36.40	7590	20240704	4.74	11520	-30.99	20240103	7590	4.74	20240704	12500	-36.40	20230810	7590	4.74	20240704	0.52	N	067370	500	61 억		6847	N	N	0	N	00	N
122	20240710	160611	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8020	0	3	0.00	355659060	43951	25.06	8300	8390	7930	10420	5620	8020	8092.20	0.07	0	-3698	8740	8380	8100	7740	7460	8560	7920	62	2400	500	5770	10	1	12313555	988	21.44	3.49	12	0.36	374.00	2301.00	12500	20230810	-35.84	7590	20240704	5.67	11520	-30.38	20240103	7590	5.67	20240704	12500	-35.84	20230810	7590	5.67	20240704	0.35	N	067370	500	61 억		9123	N	N	0	N	00	N
123	20240710	150613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8120	100	2	1.25	343145370	42393	24.17	8300	8390	7930	10420	5620	8020	8094.39	0.07	0	-3461	8740	8380	8100	7740	7460	8560	7920	62	2400	500	5770	10	1	12313555	1000	21.71	3.53	12	0.34	374.00	2301.00	12500	20230810	-35.04	7590	20240704	6.98	11520	-29.51	20240103	7590	6.98	20240704	12500	-35.04	20230810	7590	6.98	20240704	0.35	N	067370	500	61 억		9123	N	N	0	N	00	N
124	20240710	140611	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8110	90	2	1.12	322591430	39827	22.70	8300	8390	7930	10420	5620	8020	8099.82	0.07	0	-3430	8740	8380	8100	7740	7460	8560	7920	62	2400	500	5770	10	1	12313555	999	21.68	3.52	12	0.32	374.00	2301.00	12500	20230810	-35.12	7590	20240704	6.85	11520	-29.60	20240103	7590	6.85	20240704	12500	-35.12	20230810	7590	6.85	20240704	0.35	N	067370	500	61 억		9123	N	N	0	N	00	N
125	20240710	130611	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8040	20	2	0.25	251382560	30923	17.63	8300	8390	7970	10420	5620	8020	8129.31	0.07	0	-3571	8740	8380	8100	7740	7460	8560	7920	62	2400	500	5770	10	1	12313555	990	21.50	3.49	12	0.25	374.00	2301.00	12500	20230810	-35.68	7590	20240704	5.93	11520	-30.21	20240103	7590	5.93	20240704	12500	-35.68	20230810	7590	5.93	20240704	0.35	N	067370	500	61 억		9123	N	N	0	N	00	N
126	20240710	120612	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8050	30	2	0.37	212958210	26128	14.90	8300	8390	8050	10420	5620	8020	8150.57	0.07	0	-3574	8740	8380	8100	7740	7460	8560	7920	62	2400	500	5770	10	1	12313555	991	21.52	3.50	12	0.21	374.00	2301.00	12500	20230810	-35.60	7590	20240704	6.06	11520	-30.12	20240103	7590	6.06	20240704	12500	-35.60	20230810	7590	6.06	20240704	0.35	N	067370	500	61 억		9123	N	N	0	N	00	N
127	20240710	110612	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8070	50	2	0.62	188384050	23080	13.16	8300	8390	8050	10420	5620	8020	8162.22	0.07	0	-3419	8740	8380	8100	7740	7460	8560	7920	62	2400	500	5770	10	1	12313555	994	21.58	3.51	12	0.19	374.00	2301.00	12500	20230810	-35.44	7590	20240704	6.32	11520	-29.95	20240103	7590	6.32	20240704	12500	-35.44	20230810	7590	6.32	20240704	0.35	N	067370	500	61 억		9123	N	N	0	N	00	N
128	20240710	100608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8080	60	2	0.75	162789810	19922	11.36	8300	8390	8050	10420	5620	8020	8171.36	0.07	0	-2756	8740	8380	8100	7740	7460	8560	7920	62	2400	500	5770	10	1	12313555	995	21.60	3.51	12	0.16	374.00	2301.00	12500	20230810	-35.36	7590	20240704	6.46	11520	-29.86	20240103	7590	6.46	20240704	12500	-35.36	20230810	7590	6.46	20240704	0.35	N	067370	500	61 억		9123	N	N	0	N	00	N
129	20240710	090610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8130	110	2	1.37	89867110	10925	6.23	8300	8390	8050	10420	5620	8020	8225.82	0.07	0	-1222	8740	8380	8100	7740	7460	8560	7920	62	2400	500	5770	10	1	12313555	1001	21.74	3.53	12	0.09	374.00	2301.00	12500	20230810	-34.96	7590	20240704	7.11	11520	-29.43	20240103	7590	7.11	20240704	12500	-34.96	20230810	7590	7.11	20240704	0.35	N	067370	500	61 억		9123	N	N	0	N	00	N
130	20240709	160609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8020	0	3	0.00	1414365710	174884	13.64	7980	8460	7820	10420	5620	8020	8087.45	0.05	0	5399	9740	8880	8340	7480	6940	9310	7910	62	2400	500	5770	10	1	12313555	988	21.44	3.49	12	1.42	374.00	2301.00	12500	20230810	-35.84	7590	20240704	5.67	11520	-30.38	20240103	7590	5.67	20240704	12500	-35.84	20230810	7590	5.67	20240704	0.34	N	067370	500	61 억		5740	N	N	0	N	00	N
131	20240709	150610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8080	60	2	0.75	1400840210	173200	13.50	7980	8460	7820	10420	5620	8020	8087.99	0.05	0	5429	9740	8880	8340	7480	6940	9310	7910	62	2400	500	5770	10	1	12313555	995	21.60	3.51	12	1.41	374.00	2301.00	12500	20230810	-35.36	7590	20240704	6.46	11520	-29.86	20240103	7590	6.46	20240704	12500	-35.36	20230810	7590	6.46	20240704	0.34	N	067370	500	61 억		5740	N	N	0	N	00	N
132	20240709	140611	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8090	70	2	0.87	1308325000	161670	12.61	7980	8460	7820	10420	5620	8020	8092.57	0.05	0	3946	9740	8880	8340	7480	6940	9310	7910	62	2400	500	5770	10	1	12313555	996	21.63	3.52	12	1.31	374.00	2301.00	12500	20230810	-35.28	7590	20240704	6.59	11520	-29.77	20240103	7590	6.59	20240704	12500	-35.28	20230810	7590	6.59	20240704	0.34	N	067370	500	61 억		5740	N	N	0	N	00	N
133	20240709	130613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8070	50	2	0.62	1226102610	151472	11.81	7980	8460	7820	10420	5620	8020	8094.58	0.05	0	4649	9740	8880	8340	7480	6940	9310	7910	62	2400	500	5770	10	1	12313555	994	21.58	3.51	12	1.23	374.00	2301.00	12500	20230810	-35.44	7590	20240704	6.32	11520	-29.95	20240103	7590	6.32	20240704	12500	-35.44	20230810	7590	6.32	20240704	0.34	N	067370	500	61 억		5740	N	N	0	N	00	N
134	20240709	120614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8100	80	2	1.00	1176547430	145322	11.33	7980	8460	7820	10420	5620	8020	8096.14	0.05	0	4270	9740	8880	8340	7480	6940	9310	7910	62	2400	500	5770	10	1	12313555	997	21.66	3.52	12	1.18	374.00	2301.00	12500	20230810	-35.20	7590	20240704	6.72	11520	-29.69	20240103	7590	6.72	20240704	12500	-35.20	20230810	7590	6.72	20240704	0.34	N	067370	500	61 억		5740	N	N	0	N	00	N
135	20240709	110613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8030	10	2	0.12	1065171230	131473	10.25	7980	8460	7820	10420	5620	8020	8101.82	0.05	0	5270	9740	8880	8340	7480	6940	9310	7910	62	2400	500	5770	10	1	12313555	989	21.47	3.49	12	1.07	374.00	2301.00	12500	20230810	-35.76	7590	20240704	5.80	11520	-30.30	20240103	7590	5.80	20240704	12500	-35.76	20230810	7590	5.80	20240704	0.34	N	067370	500	61 억		5740	N	N	0	N	00	N
136	20240709	100612	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7900	-120	5	-1.50	369091280	46633	3.64	7980	8020	7820	10420	5620	8020	7914.81	0.05	0	4677	9740	8880	8340	7480	6940	9310	7910	62	2400	500	5770	10	1	12313555	973	21.12	3.43	12	0.38	374.00	2301.00	12500	20230810	-36.80	7590	20240704	4.08	11520	-31.42	20240103	7590	4.08	20240704	12500	-36.80	20230810	7590	4.08	20240704	0.34	N	067370	500	61 억		5740	N	N	0	N	00	N
137	20240709	090610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7920	-100	5	-1.25	131391330	16488	1.29	7980	8020	7880	10420	5620	8020	7968.91	0.05	0	-297	9740	8880	8340	7480	6940	9310	7910	62	2400	500	5770	10	1	12313555	975	21.18	3.44	12	0.13	374.00	2301.00	12500	20230810	-36.64	7590	20240704	4.35	11520	-31.25	20240103	7590	4.35	20240704	12500	-36.64	20230810	7590	4.35	20240704	0.34	N	067370	500	61 억		5740	N	N	0	N	00	N
138	20240708	160606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8020	280	2	3.62	11006807670	1280540	18859.20	7800	9200	7800	10060	5420	7740	8596.26	0.28	0	-28642	7900	7820	7710	7630	7520	7765	7575	62	2320	500	5570	10	1	12313555	988	21.44	3.49	12	10.40	374.00	2301.00	12500	20230810	-35.84	7590	20240704	5.67	11520	-30.38	20240103	7590	5.67	20240704	12500	-35.84	20230810	7590	5.67	20240704	0.34	N	067370	500	61 억		34335	N	N	0	N	00	N
139	20240708	150608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8080	340	2	4.39	10812126380	1256372	18503.27	7800	9200	7800	10060	5420	7740	8605.86	0.28	0	-30069	7900	7820	7710	7630	7520	7765	7575	62	2320	500	5570	10	1	12313555	995	21.60	3.51	12	10.20	374.00	2301.00	12500	20230810	-35.36	7590	20240704	6.46	11520	-29.86	20240103	7590	6.46	20240704	12500	-35.36	20230810	7590	6.46	20240704	0.34	N	067370	500	61 억		34335	N	N	0	N	00	N
140	20240708	140610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8170	430	2	5.56	10601315780	1230406	18120.85	7800	9200	7800	10060	5420	7740	8616.14	0.28	0	-31355	7900	7820	7710	7630	7520	7765	7575	62	2320	500	5570	10	1	12313555	1006	21.84	3.55	12	9.99	374.00	2301.00	12500	20230810	-34.64	7590	20240704	7.64	11520	-29.08	20240103	7590	7.64	20240704	12500	-34.64	20230810	7590	7.64	20240704	0.34	N	067370	500	61 억		34335	N	N	0	N	00	N
141	20240708	130605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8290	550	2	7.11	10438060350	1210516	17827.92	7800	9200	7800	10060	5420	7740	8622.85	0.28	0	-30792	7900	7820	7710	7630	7520	7765	7575	62	2320	500	5570	10	1	12313555	1021	22.17	3.60	12	9.83	374.00	2301.00	12500	20230810	-33.68	7590	20240704	9.22	11520	-28.04	20240103	7590	9.22	20240704	12500	-33.68	20230810	7590	9.22	20240704	0.34	N	067370	500	61 억		34335	N	N	0	N	00	N
142	20240708	120608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8230	490	2	6.33	10250745400	1187756	17492.72	7800	9200	7800	10060	5420	7740	8630.38	0.28	0	-29941	7900	7820	7710	7630	7520	7765	7575	62	2320	500	5570	10	1	12313555	1013	22.01	3.58	12	9.65	374.00	2301.00	12500	20230810	-34.16	7590	20240704	8.43	11520	-28.56	20240103	7590	8.43	20240704	12500	-34.16	20230810	7590	8.43	20240704	0.34	N	067370	500	61 억		34335	N	N	0	N	00	N
143	20240708	110605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9000	1260	2	16.28	8220749370	948959	13975.83	7800	9200	7800	10060	5420	7740	8662.95	0.28	0	-30467	7900	7820	7710	7630	7520	7765	7575	62	2320	500	5570	10	1	12313555	1108	24.06	3.91	12	7.71	374.00	2301.00	12500	20230810	-28.00	7590	20240704	18.58	11520	-21.88	20240103	7590	18.58	20240704	12500	-28.00	20230810	7590	18.58	20240704	0.34	N	067370	500	61 억		34335	N	N	0	N	00	N
144	20240708	100606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8220	480	2	6.20	4521686900	521963	7687.23	7800	9200	7800	10060	5420	7740	8662.92	0.28	0	-21659	7900	7820	7710	7630	7520	7765	7575	62	2320	500	5570	10	1	12313555	1012	21.98	3.57	12	4.24	374.00	2301.00	12500	20230810	-34.24	7590	20240704	8.30	11520	-28.65	20240103	7590	8.30	20240704	12500	-34.24	20230810	7590	8.30	20240704	0.34	N	067370	500	61 억		34335	N	N	0	N	00	N
145	20240708	090606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7800	60	2	0.78	9146880	1173	17.28	7800	7800	7800	10060	5420	7740	7800.00	0.28	0	-14	7900	7820	7710	7630	7520	7765	7575	62	2320	500	5570	10	1	12313555	960	20.86	3.39	12	0.01	374.00	2301.00	12500	20230810	-37.60	7590	20240704	2.77	11520	-32.29	20240103	7590	2.77	20240704	12500	-37.60	20230810	7590	2.77	20240704	0.34	N	067370	500	61 억		34335	N	N	0	N	00	N
146	20240705	160603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7740	-20	5	-0.26	52189480	6790	199.88	7790	7790	7600	10080	5440	7760	7686.21	0.29	0	-1280	7913	7836	7713	7636	7513	7875	7675	62	2320	500	5580	10	1	12313555	953	20.70	3.36	12	0.06	374.00	2301.00	12500	20230810	-38.08	7590	20240704	1.98	11520	-32.81	20240103	7590	1.98	20240704	12500	-38.08	20230810	7590	1.98	20240704	0.34	N	067370	500	61 억		35615	N	N	0	N	00	N
147	20240705	150606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7720	-40	5	-0.52	51148880	6655	195.91	7790	7790	7600	10080	5440	7760	7685.78	0.29	0	-1277	7913	7836	7713	7636	7513	7875	7675	62	2320	500	5580	10	1	12313555	951	20.64	3.36	12	0.05	374.00	2301.00	12500	20230810	-38.24	7590	20240704	1.71	11520	-32.99	20240103	7590	1.71	20240704	12500	-38.24	20230810	7590	1.71	20240704	0.34	N	067370	500	61 억		35615	N	N	0	N	00	N
148	20240705	140606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7760	0	3	0.00	47708430	6210	182.81	7790	7790	7600	10080	5440	7760	7682.52	0.29	0	-1284	7913	7836	7713	7636	7513	7875	7675	62	2320	500	5580	10	1	12313555	956	20.75	3.37	12	0.05	374.00	2301.00	12500	20230810	-37.92	7590	20240704	2.24	11520	-32.64	20240103	7590	2.24	20240704	12500	-37.92	20230810	7590	2.24	20240704	0.34	N	067370	500	61 억		35615	N	N	0	N	00	N
149	20240705	130606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7740	-20	5	-0.26	47088700	6130	180.45	7790	7790	7600	10080	5440	7760	7681.68	0.29	0	-1284	7913	7836	7713	7636	7513	7875	7675	62	2320	500	5580	10	1	12313555	953	20.70	3.36	12	0.05	374.00	2301.00	12500	20230810	-38.08	7590	20240704	1.98	11520	-32.81	20240103	7590	1.98	20240704	12500	-38.08	20230810	7590	1.98	20240704	0.34	N	067370	500	61 억		35615	N	N	0	N	00	N
150	20240705	120605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7700	-60	5	-0.77	46008540	5990	176.33	7790	7790	7600	10080	5440	7760	7680.89	0.29	0	-1284	7913	7836	7713	7636	7513	7875	7675	62	2320	500	5580	10	1	12313555	948	20.59	3.35	12	0.05	374.00	2301.00	12500	20230810	-38.40	7590	20240704	1.45	11520	-33.16	20240103	7590	1.45	20240704	12500	-38.40	20230810	7590	1.45	20240704	0.34	N	067370	500	61 억		35615	N	N	0	N	00	N
151	20240705	110603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7680	-80	5	-1.03	44540490	5799	170.71	7790	7790	7600	10080	5440	7760	7680.72	0.29	0	-1293	7913	7836	7713	7636	7513	7875	7675	62	2320	500	5580	10	1	12313555	946	20.53	3.34	12	0.05	374.00	2301.00	12500	20230810	-38.56	7590	20240704	1.19	11520	-33.33	20240103	7590	1.19	20240704	12500	-38.56	20230810	7590	1.19	20240704	0.34	N	067370	500	61 억		35615	N	N	0	N	00	N
152	20240705	100604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7780	20	2	0.26	11231550	1442	42.45	7790	7790	7710	10080	5440	7760	7788.87	0.29	0	-1299	7913	7836	7713	7636	7513	7875	7675	62	2320	500	5580	10	1	12313555	958	20.80	3.38	12	0.01	374.00	2301.00	12500	20230810	-37.76	7590	20240704	2.50	11520	-32.47	20240103	7590	2.50	20240704	12500	-37.76	20230810	7590	2.50	20240704	0.34	N	067370	500	61 억		35615	N	N	0	N	00	N
153	20240705	090605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7790	30	2	0.39	8226240	1056	31.09	7790	7790	7790	10080	5440	7760	7790.00	0.29	0	-1052	7913	7836	7713	7636	7513	7875	7675	62	2320	500	5580	10	1	12313555	959	20.83	3.39	12	0.01	374.00	2301.00	12500	20230810	-37.68	7590	20240704	2.64	11520	-32.38	20240103	7590	2.64	20240704	12500	-37.68	20230810	7590	2.64	20240704	0.34	N	067370	500	61 억		35615	N	N	0	N	00	N
154	20240704	160602	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7760	110	2	1.44	26217620	3397	46.34	7590	7790	7590	9940	5360	7650	7717.87	0.29	0	-481	8083	7866	7733	7516	7383	7800	7450	62	2290	500	5500	10	1	12313555	956	20.75	3.37	12	0.03	374.00	2301.00	12500	20230810	-37.92	7590	20240704	2.24	11520	-32.64	20240103	7590	2.24	20240704	12500	-37.92	20230810	7590	2.24	20240704	0.35	N	067370	500	61 억		36085	N	N	0	N	00	N
155	20240704	150604	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7730	80	2	1.05	25814100	3345	45.63	7590	7790	7590	9940	5360	7650	7717.22	0.29	0	-481	8083	7866	7733	7516	7383	7800	7450	62	2290	500	5500	10	1	12313555	952	20.67	3.36	12	0.03	374.00	2301.00	12500	20230810	-38.16	7590	20240704	1.84	11520	-32.90	20240103	7590	1.84	20240704	12500	-38.16	20230810	7590	1.84	20240704	0.35	N	067370	500	61 억		36085	N	N	0	N	00	N
156	20240704	140603	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7730	80	2	1.05	18754410	2432	33.17	7590	7790	7590	9940	5360	7650	7711.52	0.29	0	-630	8083	7866	7733	7516	7383	7800	7450	62	2290	500	5500	10	1	12313555	952	20.67	3.36	12	0.02	374.00	2301.00	12500	20230810	-38.16	7590	20240704	1.84	11520	-32.90	20240103	7590	1.84	20240704	12500	-38.16	20230810	7590	1.84	20240704	0.35	N	067370	500	61 억		36085	N	N	0	N	00	N
157	20240704	130604	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7730	80	2	1.05	14665300	1903	25.96	7590	7790	7590	9940	5360	7650	7706.41	0.29	0	-630	8083	7866	7733	7516	7383	7800	7450	62	2290	500	5500	10	1	12313555	952	20.67	3.36	12	0.02	374.00	2301.00	12500	20230810	-38.16	7590	20240704	1.84	11520	-32.90	20240103	7590	1.84	20240704	12500	-38.16	20230810	7590	1.84	20240704	0.35	N	067370	500	61 억		36085	N	N	0	N	00	N
158	20240704	120603	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7740	90	2	1.18	10195880	1321	18.02	7590	7790	7590	9940	5360	7650	7718.30	0.29	0	-630	8083	7866	7733	7516	7383	7800	7450	62	2290	500	5500	10	1	12313555	953	20.70	3.36	12	0.01	374.00	2301.00	12500	20230810	-38.08	7590	20240704	1.98	11520	-32.81	20240103	7590	1.98	20240704	12500	-38.08	20230810	7590	1.98	20240704	0.35	N	067370	500	61 억		36085	N	N	0	N	00	N
159	20240704	110602	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7760	110	2	1.44	9125990	1183	16.14	7590	7790	7590	9940	5360	7650	7714.28	0.29	0	-630	8083	7866	7733	7516	7383	7800	7450	62	2290	500	5500	10	1	12313555	956	20.75	3.37	12	0.01	374.00	2301.00	12500	20230810	-37.92	7590	20240704	2.24	11520	-32.64	20240103	7590	2.24	20240704	12500	-37.92	20230810	7590	2.24	20240704	0.35	N	067370	500	61 억		36085	N	N	0	N	00	N
160	20240704	100603	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7760	110	2	1.44	6914780	897	12.24	7590	7790	7590	9940	5360	7650	7708.78	0.29	0	-424	8083	7866	7733	7516	7383	7800	7450	62	2290	500	5500	10	1	12313555	956	20.75	3.37	12	0.01	374.00	2301.00	12500	20230810	-37.92	7590	20240704	2.24	11520	-32.64	20240103	7590	2.24	20240704	12500	-37.92	20230810	7590	2.24	20240704	0.35	N	067370	500	61 억		36085	N	N	0	N	00	N
161	20240704	090603	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7680	30	2	0.39	1503570	198	2.70	7590	7680	7590	9940	5360	7650	7593.79	0.29	0	-5	8083	7866	7733	7516	7383	7800	7450	62	2290	500	5500	10	1	12313555	946	20.53	3.34	12	0.00	374.00	2301.00	12500	20230810	-38.56	7590	20240704	1.19	11520	-33.33	20240103	7590	1.19	20240704	12500	-38.56	20230810	7590	1.19	20240704	0.35	N	067370	500	61 억		36085	N	N	0	N	00	N
162	20240703	160600	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7650	-100	5	-1.29	56153570	7288	271.54	7660	7950	7600	10070	5430	7750	7704.94	0.30	0	-375	7823	7786	7723	7686	7623	7805	7705	62	2320	500	5580	10	1	12313555	942	20.45	3.32	12	0.06	374.00	2301.00	12500	20230810	-38.80	7600	20240703	0.66	11520	-33.59	20240103	7600	0.66	20240703	12500	-38.80	20230810	7600	0.66	20240703	0.35	N	067370	500	61 억		36460	N	N	0	N	00	N
163	20240703	150602	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7750	0	3	0.00	51797880	6720	250.37	7660	7950	7600	10070	5430	7750	7708.02	0.30	0	-264	7823	7786	7723	7686	7623	7805	7705	62	2320	500	5580	10	1	12313555	954	20.72	3.37	12	0.05	374.00	2301.00	12500	20230810	-38.00	7600	20240703	1.97	11520	-32.73	20240103	7600	1.97	20240703	12500	-38.00	20230810	7600	1.97	20240703	0.35	N	067370	500	61 억		36460	N	N	0	N	00	N
164	20240703	140602	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7670	-80	5	-1.03	43183320	5601	208.68	7660	7950	7600	10070	5430	7750	7709.93	0.30	0	511	7823	7786	7723	7686	7623	7805	7705	62	2320	500	5580	10	1	12313555	944	20.51	3.33	12	0.05	374.00	2301.00	12500	20230810	-38.64	7600	20240703	0.92	11520	-33.42	20240103	7600	0.92	20240703	12500	-38.64	20230810	7600	0.92	20240703	0.35	N	067370	500	61 억		36460	N	N	0	N	00	N
165	20240703	130601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7770	20	2	0.26	23769880	3065	114.20	7660	7950	7660	10070	5430	7750	7755.26	0.30	0	-45	7823	7786	7723	7686	7623	7805	7705	62	2320	500	5580	10	1	12313555	957	20.78	3.38	12	0.02	374.00	2301.00	12500	20230810	-37.84	7650	20240624	1.57	11520	-32.55	20240103	7650	1.57	20240624	12500	-37.84	20230810	7650	1.57	20240624	0.35	N	067370	500	61 억		36460	N	N	0	N	00	N
166	20240703	120600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7730	-20	5	-0.26	22903830	2953	110.02	7660	7950	7660	10070	5430	7750	7756.12	0.30	0	-45	7823	7786	7723	7686	7623	7805	7705	62	2320	500	5580	10	1	12313555	952	20.67	3.36	12	0.02	374.00	2301.00	12500	20230810	-38.16	7650	20240624	1.05	11520	-32.90	20240103	7650	1.05	20240624	12500	-38.16	20230810	7650	1.05	20240624	0.35	N	067370	500	61 억		36460	N	N	0	N	00	N
167	20240703	110603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7750	0	3	0.00	20660700	2662	99.18	7660	7950	7660	10070	5430	7750	7761.34	0.30	0	-45	7823	7786	7723	7686	7623	7805	7705	62	2320	500	5580	10	1	12313555	954	20.72	3.37	12	0.02	374.00	2301.00	12500	20230810	-38.00	7650	20240624	1.31	11520	-32.73	20240103	7650	1.31	20240624	12500	-38.00	20230810	7650	1.31	20240624	0.35	N	067370	500	61 억		36460	N	N	0	N	00	N
168	20240703	100603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7920	170	2	2.19	12254190	1568	58.42	7660	7950	7660	10070	5430	7750	7815.17	0.30	0	-43	7823	7786	7723	7686	7623	7805	7705	62	2320	500	5580	10	1	12313555	975	21.18	3.44	12	0.01	374.00	2301.00	12500	20230810	-36.64	7650	20240624	3.53	11520	-31.25	20240103	7650	3.53	20240624	12500	-36.64	20230810	7650	3.53	20240624	0.35	N	067370	500	61 억		36460	N	N	0	N	00	N
169	20240703	090600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7670	-80	5	-1.03	69060	9	0.34	7660	7750	7660	10070	5430	7750	7673.33	0.30	0	3	7823	7786	7723	7686	7623	7805	7705	62	2320	500	5580	10	1	12313555	944	20.51	3.33	12	0.00	374.00	2301.00	12500	20230810	-38.64	7650	20240624	0.26	11520	-33.42	20240103	7650	0.26	20240624	12500	-38.64	20230810	7650	0.26	20240624	0.35	N	067370	500	61 억		36460	N	N	0	N	00	N
170	20240702	160559	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7750	60	2	0.78	20632670	2684	78.05	7730	7760	7660	9990	5390	7690	7687.28	0.30	0	-219	7970	7830	7760	7620	7550	7795	7585	62	2300	500	5530	10	1	12313555	954	20.72	3.37	12	0.02	374.00	2301.00	12500	20230810	-38.00	7650	20240624	1.31	11520	-32.73	20240103	7650	1.31	20240624	12500	-38.00	20230810	7650	1.31	20240624	0.35	N	067370	500	61 억		36679	N	N	0	N	00	N
171	20240702	150600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7660	-30	5	-0.39	17609130	2293	66.68	7730	7760	7660	9990	5390	7690	7679.52	0.30	0	-195	7970	7830	7760	7620	7550	7795	7585	62	2300	500	5530	10	1	12313555	943	20.48	3.33	12	0.02	374.00	2301.00	12500	20230810	-38.72	7650	20240624	0.13	11520	-33.51	20240103	7650	0.13	20240624	12500	-38.72	20230810	7650	0.13	20240624	0.35	N	067370	500	61 억		36679	N	N	0	N	00	N
172	20240702	140600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7730	40	2	0.52	14191100	1848	53.74	7730	7760	7660	9990	5390	7690	7679.17	0.30	0	-65	7970	7830	7760	7620	7550	7795	7585	62	2300	500	5530	10	1	12313555	952	20.67	3.36	12	0.02	374.00	2301.00	12500	20230810	-38.16	7650	20240624	1.05	11520	-32.90	20240103	7650	1.05	20240624	12500	-38.16	20230810	7650	1.05	20240624	0.35	N	067370	500	61 억		36679	N	N	0	N	00	N
173	20240702	130600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7680	-10	5	-0.13	14167970	1845	53.65	7730	7760	7660	9990	5390	7690	7679.12	0.30	0	-65	7970	7830	7760	7620	7550	7795	7585	62	2300	500	5530	10	1	12313555	946	20.53	3.34	12	0.01	374.00	2301.00	12500	20230810	-38.56	7650	20240624	0.39	11520	-33.33	20240103	7650	0.39	20240624	12500	-38.56	20230810	7650	0.39	20240624	0.35	N	067370	500	61 억		36679	N	N	0	N	00	N
174	20240702	120601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7750	60	2	0.78	11388870	1483	43.12	7730	7760	7660	9990	5390	7690	7679.62	0.30	0	-31	7970	7830	7760	7620	7550	7795	7585	62	2300	500	5530	10	1	12313555	954	20.72	3.37	12	0.01	374.00	2301.00	12500	20230810	-38.00	7650	20240624	1.31	11520	-32.73	20240103	7650	1.31	20240624	12500	-38.00	20230810	7650	1.31	20240624	0.35	N	067370	500	61 억		36679	N	N	0	N	00	N
175	20240702	110600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7760	70	2	0.91	11040120	1438	41.81	7730	7760	7660	9990	5390	7690	7677.41	0.30	0	-31	7970	7830	7760	7620	7550	7795	7585	62	2300	500	5530	10	1	12313555	956	20.75	3.37	12	0.01	374.00	2301.00	12500	20230810	-37.92	7650	20240624	1.44	11520	-32.64	20240103	7650	1.44	20240624	12500	-37.92	20230810	7650	1.44	20240624	0.35	N	067370	500	61 억		36679	N	N	0	N	00	N
176	20240702	100600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7660	-30	5	-0.39	4025220	524	15.24	7730	7750	7660	9990	5390	7690	7681.72	0.30	0	-55	7970	7830	7760	7620	7550	7795	7585	62	2300	500	5530	10	1	12313555	943	20.48	3.33	12	0.00	374.00	2301.00	12500	20230810	-38.72	7650	20240624	0.13	11520	-33.51	20240103	7650	0.13	20240624	12500	-38.72	20230810	7650	0.13	20240624	0.35	N	067370	500	61 억		36679	N	N	0	N	00	N
177	20240702	090601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7730	40	2	0.52	162330	21	0.61	7730	7730	7730	9990	5390	7690	7730.00	0.30	0	-6	7970	7830	7760	7620	7550	7795	7585	62	2300	500	5530	10	1	12313555	952	20.67	3.36	12	0.00	374.00	2301.00	12500	20230810	-38.16	7650	20240624	1.05	11520	-32.90	20240103	7650	1.05	20240624	12500	-38.16	20230810	7650	1.05	20240624	0.35	N	067370	500	61 억		36679	N	N	0	N	00	N
178	20240701	160558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7690	-70	5	-0.90	26647570	3439	125.15	7700	7900	7690	10080	5440	7760	7748.64	0.30	0	-308	7993	7876	7783	7666	7573	7935	7725	62	2320	500	5580	10	1	12313555	947	20.56	3.34	12	0.03	374.00	2301.00	12500	20230810	-38.48	7650	20240624	0.52	11520	-33.25	20240103	7650	0.52	20240624	12500	-38.48	20230810	7650	0.52	20240624	0.34	N	067370	500	61 억		36987	N	N	0	N	00	N
179	20240701	150600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7810	50	2	0.64	18746790	2416	87.92	7700	7900	7700	10080	5440	7760	7759.43	0.30	0	-46	7993	7876	7783	7666	7573	7935	7725	62	2320	500	5580	10	1	12313555	962	20.88	3.39	12	0.02	374.00	2301.00	12500	20230810	-37.52	7650	20240624	2.09	11520	-32.20	20240103	7650	2.09	20240624	12500	-37.52	20230810	7650	2.09	20240624	0.34	N	067370	500	61 억		36987	N	N	0	N	00	N
180	20240701	140558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7820	60	2	0.77	18574970	2394	87.12	7700	7900	7700	10080	5440	7760	7758.97	0.30	0	-36	7993	7876	7783	7666	7573	7935	7725	62	2320	500	5580	10	1	12313555	963	20.91	3.40	12	0.02	374.00	2301.00	12500	20230810	-37.44	7650	20240624	2.22	11520	-32.12	20240103	7650	2.22	20240624	12500	-37.44	20230810	7650	2.22	20240624	0.34	N	067370	500	61 억		36987	N	N	0	N	00	N
181	20240701	130558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7820	60	2	0.77	18512470	2386	86.83	7700	7900	7700	10080	5440	7760	7758.79	0.30	0	-36	7993	7876	7783	7666	7573	7935	7725	62	2320	500	5580	10	1	12313555	963	20.91	3.40	12	0.02	374.00	2301.00	12500	20230810	-37.44	7650	20240624	2.22	11520	-32.12	20240103	7650	2.22	20240624	12500	-37.44	20230810	7650	2.22	20240624	0.34	N	067370	500	61 억		36987	N	N	0	N	00	N
182	20240701	120600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7820	60	2	0.77	18004170	2321	84.46	7700	7900	7700	10080	5440	7760	7757.07	0.30	0	-36	7993	7876	7783	7666	7573	7935	7725	62	2320	500	5580	10	1	12313555	963	20.91	3.40	12	0.02	374.00	2301.00	12500	20230810	-37.44	7650	20240624	2.22	11520	-32.12	20240103	7650	2.22	20240624	12500	-37.44	20230810	7650	2.22	20240624	0.34	N	067370	500	61 억		36987	N	N	0	N	00	N
183	20240701	110558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7840	80	2	1.03	16363600	2109	76.75	7700	7900	7700	10080	5440	7760	7758.94	0.30	0	-36	7993	7876	7783	7666	7573	7935	7725	62	2320	500	5580	10	1	12313555	965	20.96	3.41	12	0.02	374.00	2301.00	12500	20230810	-37.28	7650	20240624	2.48	11520	-31.94	20240103	7650	2.48	20240624	12500	-37.28	20230810	7650	2.48	20240624	0.34	N	067370	500	61 억		36987	N	N	0	N	00	N
184	20240701	100557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7760	0	3	0.00	10162530	1310	47.67	7700	7900	7700	10080	5440	7760	7757.66	0.30	0	-36	7993	7876	7783	7666	7573	7935	7725	62	2320	500	5580	10	1	12313555	956	20.75	3.37	12	0.01	374.00	2301.00	12500	20230810	-37.92	7650	20240624	1.44	11520	-32.64	20240103	7650	1.44	20240624	12500	-37.92	20230810	7650	1.44	20240624	0.34	N	067370	500	61 억		36987	N	N	0	N	00	N
185	20240701	090556	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7700	-60	5	-0.77	585200	76	2.77	7700	7700	7700	10080	5440	7760	7700.00	0.30	0	-2	7993	7876	7783	7666	7573	7935	7725	62	2320	500	5580	10	1	12313555	948	20.59	3.35	12	0.00	374.00	2301.00	12500	20230810	-38.40	7650	20240624	0.65	11520	-33.16	20240103	7650	0.65	20240624	12500	-38.40	20230810	7650	0.65	20240624	0.34	N	067370	500	61 억		36987	N	N	0	N	00	N