KissMeData/142280/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	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	-15	5	-0.35	452652950	106028	122.21	4260	4330	4205	5530	2980	4255	4269.27	0.21	0	6208	4321	4287	4231	4197	4141	4305	4215	106	1275	500	2970	5	1	21136211	896	49.88	2.57	12	0.50	85.00	1653.00	5880	20231206	-27.89	3490	20231024	21.49	4960	-14.52	20240103	3780	12.17	20240704	5880	-27.89	20231206	3490	21.49	20231024	0.80	N	142280	500	105 억		45067	N	N	0	N	00	N
3	20240731	150911	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	-15	5	-0.35	438058885	102588	118.25	4260	4330	4205	5530	2980	4255	4270.08	0.21	0	6127	4321	4287	4231	4197	4141	4305	4215	106	1275	500	2970	5	1	21136211	896	49.88	2.57	12	0.49	85.00	1653.00	5880	20231206	-27.89	3490	20231024	21.49	4960	-14.52	20240103	3780	12.17	20240704	5880	-27.89	20231206	3490	21.49	20231024	0.80	N	142280	500	105 억		45067	N	N	0	N	00	N
4	20240731	140911	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	-5	5	-0.12	383847635	89787	103.49	4260	4330	4205	5530	2980	4255	4275.09	0.21	0	4731	4321	4287	4231	4197	4141	4305	4215	106	1275	500	2970	5	1	21136211	898	50.00	2.57	12	0.42	85.00	1653.00	5880	20231206	-27.72	3490	20231024	21.78	4960	-14.31	20240103	3780	12.43	20240704	5880	-27.72	20231206	3490	21.78	20231024	0.80	N	142280	500	105 억		45067	N	N	0	N	00	N
5	20240731	130907	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	-10	5	-0.24	341320765	79757	91.93	4260	4330	4205	5530	2980	4255	4279.51	0.21	0	4303	4321	4287	4231	4197	4141	4305	4215	106	1275	500	2970	5	1	21136211	897	49.94	2.57	12	0.38	85.00	1653.00	5880	20231206	-27.81	3490	20231024	21.63	4960	-14.42	20240103	3780	12.30	20240704	5880	-27.81	20231206	3490	21.63	20231024	0.80	N	142280	500	105 억		45067	N	N	0	N	00	N
6	20240731	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	-10	5	-0.24	305630605	71368	82.26	4260	4330	4205	5530	2980	4255	4282.46	0.21	0	3591	4321	4287	4231	4197	4141	4305	4215	106	1275	500	2970	5	1	21136211	897	49.94	2.57	12	0.34	85.00	1653.00	5880	20231206	-27.81	3490	20231024	21.63	4960	-14.42	20240103	3780	12.30	20240704	5880	-27.81	20231206	3490	21.63	20231024	0.80	N	142280	500	105 억		45067	N	N	0	N	00	N
7	20240731	110910	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	0	3	0.00	286945470	66966	77.19	4260	4330	4205	5530	2980	4255	4284.94	0.21	0	3361	4321	4287	4231	4197	4141	4305	4215	106	1275	500	2970	5	1	21136211	899	50.06	2.57	12	0.32	85.00	1653.00	5880	20231206	-27.64	3490	20231024	21.92	4960	-14.21	20240103	3780	12.57	20240704	5880	-27.64	20231206	3490	21.92	20231024	0.80	N	142280	500	105 억		45067	N	N	0	N	00	N
8	20240731	100907	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	35	2	0.82	243989305	56947	65.64	4260	4330	4205	5530	2980	4255	4284.50	0.21	0	6304	4321	4287	4231	4197	4141	4305	4215	106	1275	500	2970	5	1	21136211	907	50.47	2.60	12	0.27	85.00	1653.00	5880	20231206	-27.04	3490	20231024	22.92	4960	-13.51	20240103	3780	13.49	20240704	5880	-27.04	20231206	3490	22.92	20231024	0.80	N	142280	500	105 억		45067	N	N	0	N	00	N
9	20240731	090905	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	-35	5	-0.82	23091340	5470	6.31	4260	4260	4205	5530	2980	4255	4221.45	0.21	0	177	4321	4287	4231	4197	4141	4305	4215	106	1275	500	2970	5	1	21136211	892	49.65	2.55	12	0.03	85.00	1653.00	5880	20231206	-28.23	3490	20231024	20.92	4960	-14.92	20240103	3780	11.64	20240704	5880	-28.23	20231206	3490	20.92	20231024	0.80	N	142280	500	105 억		45067	N	N	0	N	00	N
10	20240730	160844	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	55	2	1.31	358806890	84808	68.74	4190	4265	4175	5460	2940	4200	4230.79	0.25	0	-7936	4293	4246	4213	4166	4133	4270	4190	106	1260	500	2940	5	1	21136211	899	50.06	2.57	12	0.40	85.00	1653.00	5880	20231206	-27.64	3490	20231024	21.92	4960	-14.21	20240103	3780	12.57	20240704	5880	-27.64	20231206	3490	21.92	20231024	0.81	N	142280	500	105 억		52829	N	N	0	N	00	N
11	20240730	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	30	2	0.71	320754090	75859	61.49	4190	4265	4175	5460	2940	4200	4228.29	0.25	0	-7164	4293	4246	4213	4166	4133	4270	4190	106	1260	500	2940	5	1	21136211	894	49.76	2.56	12	0.36	85.00	1653.00	5880	20231206	-28.06	3490	20231024	21.20	4960	-14.72	20240103	3780	11.90	20240704	5880	-28.06	20231206	3490	21.20	20231024	0.81	N	142280	500	105 억		52829	N	N	0	N	00	N
12	20240730	140850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	55	2	1.31	272657365	64517	52.30	4190	4265	4175	5460	2940	4200	4226.13	0.25	0	-7749	4293	4246	4213	4166	4133	4270	4190	106	1260	500	2940	5	1	21136211	899	50.06	2.57	12	0.31	85.00	1653.00	5880	20231206	-27.64	3490	20231024	21.92	4960	-14.21	20240103	3780	12.57	20240704	5880	-27.64	20231206	3490	21.92	20231024	0.81	N	142280	500	105 억		52829	N	N	0	N	00	N
13	20240730	130855	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	0	3	0.00	203020790	48107	38.99	4190	4265	4175	5460	2940	4200	4220.19	0.25	0	-7371	4293	4246	4213	4166	4133	4270	4190	106	1260	500	2940	5	1	21136211	888	49.41	2.54	12	0.23	85.00	1653.00	5880	20231206	-28.57	3490	20231024	20.34	4960	-15.32	20240103	3780	11.11	20240704	5880	-28.57	20231206	3490	20.34	20231024	0.81	N	142280	500	105 억		52829	N	N	0	N	00	N
14	20240730	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	40	2	0.95	165593135	39185	31.76	4190	4265	4180	5460	2940	4200	4225.93	0.25	0	-6663	4293	4246	4213	4166	4133	4270	4190	106	1260	500	2940	5	1	21136211	896	49.88	2.57	12	0.19	85.00	1653.00	5880	20231206	-27.89	3490	20231024	21.49	4960	-14.52	20240103	3780	12.17	20240704	5880	-27.89	20231206	3490	21.49	20231024	0.81	N	142280	500	105 억		52829	N	N	0	N	00	N
15	20240730	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	5	2	0.12	132553795	31388	25.44	4190	4265	4180	5460	2940	4200	4223.07	0.25	0	-4864	4293	4246	4213	4166	4133	4270	4190	106	1260	500	2940	5	1	21136211	889	49.47	2.54	12	0.15	85.00	1653.00	5880	20231206	-28.49	3490	20231024	20.49	4960	-15.22	20240103	3780	11.24	20240704	5880	-28.49	20231206	3490	20.49	20231024	0.81	N	142280	500	105 억		52829	N	N	0	N	00	N
16	20240730	100900	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	15	2	0.36	102880790	24330	19.72	4190	4265	4180	5460	2940	4200	4228.56	0.25	0	-4376	4293	4246	4213	4166	4133	4270	4190	106	1260	500	2940	5	1	21136211	891	49.59	2.55	12	0.12	85.00	1653.00	5880	20231206	-28.32	3490	20231024	20.77	4960	-15.02	20240103	3780	11.51	20240704	5880	-28.32	20231206	3490	20.77	20231024	0.81	N	142280	500	105 억		52829	N	N	0	N	00	N
17	20240730	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	15	2	0.36	5481260	1298	1.05	4190	4240	4190	5460	2940	4200	4222.85	0.25	0	-356	4293	4246	4213	4166	4133	4270	4190	106	1260	500	2940	5	1	21136211	891	49.59	2.55	12	0.01	85.00	1653.00	5880	20231206	-28.32	3490	20231024	20.77	4960	-15.02	20240103	3780	11.51	20240704	5880	-28.32	20231206	3490	20.77	20231024	0.81	N	142280	500	105 억		52829	N	N	0	N	00	N
18	20240729	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	30	2	0.72	514390660	121868	154.33	4190	4260	4180	5420	2920	4170	4221.01	0.29	0	-7410	4240	4205	4140	4105	4040	4222	4122	106	1250	500	2910	5	1	21136211	888	49.41	2.54	12	0.58	85.00	1653.00	5880	20231206	-28.57	3490	20231024	20.34	4960	-15.32	20240103	3780	11.11	20240704	5880	-28.57	20231206	3490	20.34	20231024	0.80	N	142280	500	105 억		60470	N	N	0	N	00	N
19	20240729	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	80	2	1.92	492899885	116776	147.88	4190	4260	4180	5420	2920	4170	4220.99	0.29	0	-6861	4240	4205	4140	4105	4040	4222	4122	106	1250	500	2910	5	1	21136211	898	50.00	2.57	12	0.55	85.00	1653.00	5880	20231206	-27.72	3490	20231024	21.78	4960	-14.31	20240103	3780	12.43	20240704	5880	-27.72	20231206	3490	21.78	20231024	0.80	N	142280	500	105 억		60470	N	N	0	N	00	N
20	20240729	140901	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	55	2	1.32	375445765	89073	112.80	4190	4250	4180	5420	2920	4170	4215.14	0.29	0	-194	4240	4205	4140	4105	4040	4222	4122	106	1250	500	2910	5	1	21136211	893	49.71	2.56	12	0.42	85.00	1653.00	5880	20231206	-28.15	3490	20231024	21.06	4960	-14.82	20240103	3780	11.77	20240704	5880	-28.15	20231206	3490	21.06	20231024	0.80	N	142280	500	105 억		60470	N	N	0	N	00	N
21	20240729	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	10	2	0.24	355230275	84262	106.71	4190	4250	4180	5420	2920	4170	4215.89	0.29	0	-204	4240	4205	4140	4105	4040	4222	4122	106	1250	500	2910	5	1	21136211	883	49.18	2.53	12	0.40	85.00	1653.00	5880	20231206	-28.91	3490	20231024	19.77	4960	-15.73	20240103	3780	10.58	20240704	5880	-28.91	20231206	3490	19.77	20231024	0.80	N	142280	500	105 억		60470	N	N	0	N	00	N
22	20240729	120858	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	45	2	1.08	307030225	72777	92.16	4190	4250	4190	5420	2920	4170	4218.92	0.29	0	-423	4240	4205	4140	4105	4040	4222	4122	106	1250	500	2910	5	1	21136211	891	49.59	2.55	12	0.34	85.00	1653.00	5880	20231206	-28.32	3490	20231024	20.77	4960	-15.02	20240103	3780	11.51	20240704	5880	-28.32	20231206	3490	20.77	20231024	0.80	N	142280	500	105 억		60470	N	N	0	N	00	N
23	20240729	110850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	60	2	1.44	275193065	65224	82.60	4190	4250	4190	5420	2920	4170	4219.35	0.29	0	-422	4240	4205	4140	4105	4040	4222	4122	106	1250	500	2910	5	1	21136211	894	49.76	2.56	12	0.31	85.00	1653.00	5880	20231206	-28.06	3490	20231024	21.20	4960	-14.72	20240103	3780	11.90	20240704	5880	-28.06	20231206	3490	21.20	20231024	0.80	N	142280	500	105 억		60470	N	N	0	N	00	N
24	20240729	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	45	2	1.08	188718085	44740	56.66	4190	4250	4190	5420	2920	4170	4218.32	0.29	0	-3083	4240	4205	4140	4105	4040	4222	4122	106	1250	500	2910	5	1	21136211	891	49.59	2.55	12	0.21	85.00	1653.00	5880	20231206	-28.32	3490	20231024	20.77	4960	-15.02	20240103	3780	11.51	20240704	5880	-28.32	20231206	3490	20.77	20231024	0.80	N	142280	500	105 억		60470	N	N	0	N	00	N
25	20240729	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	50	2	1.20	72264960	17143	21.71	4190	4240	4190	5420	2920	4170	4215.96	0.29	0	1318	4240	4205	4140	4105	4040	4222	4122	106	1250	500	2910	5	1	21136211	892	49.65	2.55	12	0.08	85.00	1653.00	5880	20231206	-28.23	3490	20231024	20.92	4960	-14.92	20240103	3780	11.64	20240704	5880	-28.23	20231206	3490	20.92	20231024	0.80	N	142280	500	105 억		60470	N	N	0	N	00	N
26	20240726	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	60	2	1.46	318370680	76990	128.86	4095	4175	4075	5340	2880	4110	4135.22	0.28	0	438	4193	4151	4093	4051	3993	4172	4072	106	1230	500	2870	5	1	21136211	881	49.06	2.52	12	0.36	85.00	1653.00	5880	20231206	-29.08	3490	20231024	19.48	4960	-15.93	20240103	3780	10.32	20240704	5880	-29.08	20231206	3490	19.48	20231024	0.81	N	142280	500	105 억		60032	N	N	0	N	00	N
27	20240726	150843	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	45	2	1.09	281951365	68252	114.23	4095	4170	4075	5340	2880	4110	4131.03	0.28	0	144	4193	4151	4093	4051	3993	4172	4072	106	1230	500	2870	5	1	21136211	878	48.88	2.51	12	0.32	85.00	1653.00	5880	20231206	-29.34	3490	20231024	19.05	4960	-16.23	20240103	3780	9.92	20240704	5880	-29.34	20231206	3490	19.05	20231024	0.81	N	142280	500	105 억		60032	N	N	0	N	00	N
28	20240726	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	35	2	0.85	217871425	52805	88.38	4095	4170	4075	5340	2880	4110	4125.96	0.28	0	-1883	4193	4151	4093	4051	3993	4172	4072	106	1230	500	2870	5	1	21136211	876	48.76	2.51	12	0.25	85.00	1653.00	5880	20231206	-29.51	3490	20231024	18.77	4960	-16.43	20240103	3780	9.66	20240704	5880	-29.51	20231206	3490	18.77	20231024	0.81	N	142280	500	105 억		60032	N	N	0	N	00	N
29	20240726	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	50	2	1.22	197085785	47794	79.99	4095	4170	4075	5340	2880	4110	4123.65	0.28	0	-1936	4193	4151	4093	4051	3993	4172	4072	106	1230	500	2870	5	1	21136211	879	48.94	2.52	12	0.23	85.00	1653.00	5880	20231206	-29.25	3490	20231024	19.20	4960	-16.13	20240103	3780	10.05	20240704	5880	-29.25	20231206	3490	19.20	20231024	0.81	N	142280	500	105 억		60032	N	N	0	N	00	N
30	20240726	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	20	2	0.49	146206380	35544	59.49	4095	4150	4075	5340	2880	4110	4113.39	0.28	0	-1844	4193	4151	4093	4051	3993	4172	4072	106	1230	500	2870	5	1	21136211	873	48.59	2.50	12	0.17	85.00	1653.00	5880	20231206	-29.76	3490	20231024	18.34	4960	-16.73	20240103	3780	9.26	20240704	5880	-29.76	20231206	3490	18.34	20231024	0.81	N	142280	500	105 억		60032	N	N	0	N	00	N
31	20240726	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	15	2	0.36	94173625	22951	38.41	4095	4150	4075	5340	2880	4110	4103.25	0.28	0	148	4193	4151	4093	4051	3993	4172	4072	106	1230	500	2870	5	1	21136211	872	48.53	2.50	12	0.11	85.00	1653.00	5880	20231206	-29.85	3490	20231024	18.19	4960	-16.83	20240103	3780	9.13	20240704	5880	-29.85	20231206	3490	18.19	20231024	0.81	N	142280	500	105 억		60032	N	N	0	N	00	N
32	20240726	100842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	20	2	0.49	72910790	17795	29.78	4095	4150	4075	5340	2880	4110	4097.26	0.28	0	224	4193	4151	4093	4051	3993	4172	4072	106	1230	500	2870	5	1	21136211	873	48.59	2.50	12	0.08	85.00	1653.00	5880	20231206	-29.76	3490	20231024	18.34	4960	-16.73	20240103	3780	9.26	20240704	5880	-29.76	20231206	3490	18.34	20231024	0.81	N	142280	500	105 억		60032	N	N	0	N	00	N
33	20240726	090839	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-5	5	-0.12	10925665	2656	4.45	4095	4150	4095	5340	2880	4110	4113.58	0.28	0	306	4193	4151	4093	4051	3993	4172	4072	106	1230	500	2870	5	1	21136211	868	48.29	2.48	12	0.01	85.00	1653.00	5880	20231206	-30.19	3490	20231024	17.62	4960	-17.24	20240103	3780	8.60	20240704	5880	-30.19	20231206	3490	17.62	20231024	0.81	N	142280	500	105 억		60032	N	N	0	N	00	N
34	20240725	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	20	2	0.49	243089640	59457	29.10	4035	4135	4035	5310	2865	4090	4088.43	0.26	0	5945	4316	4202	4111	3997	3906	4260	4055	106	1220	500	2860	5	1	21136211	869	48.35	2.49	12	0.28	85.00	1653.00	5880	20231206	-30.10	3490	20231024	17.77	4960	-17.14	20240103	3780	8.73	20240704	5880	-30.10	20231206	3490	17.77	20231024	0.82	N	142280	500	105 억		53968	N	N	0	N	00	N
35	20240725	150850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	30	2	0.73	226817175	55501	27.17	4035	4120	4035	5310	2865	4090	4086.72	0.26	0	5732	4316	4202	4111	3997	3906	4260	4055	106	1220	500	2860	5	1	21136211	871	48.47	2.49	12	0.26	85.00	1653.00	5880	20231206	-29.93	3490	20231024	18.05	4960	-16.94	20240103	3780	8.99	20240704	5880	-29.93	20231206	3490	18.05	20231024	0.82	N	142280	500	105 억		53968	N	N	0	N	00	N
36	20240725	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	15	2	0.37	174845195	42837	20.97	4035	4120	4035	5310	2865	4090	4081.64	0.26	0	6284	4316	4202	4111	3997	3906	4260	4055	106	1220	500	2860	5	1	21136211	868	48.29	2.48	12	0.20	85.00	1653.00	5880	20231206	-30.19	3490	20231024	17.62	4960	-17.24	20240103	3780	8.60	20240704	5880	-30.19	20231206	3490	17.62	20231024	0.82	N	142280	500	105 억		53968	N	N	0	N	00	N
37	20240725	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-15	5	-0.37	149918370	36736	17.98	4035	4120	4035	5310	2865	4090	4080.97	0.26	0	3672	4316	4202	4111	3997	3906	4260	4055	106	1220	500	2860	5	1	21136211	861	47.94	2.47	12	0.17	85.00	1653.00	5880	20231206	-30.70	3490	20231024	16.76	4960	-17.84	20240103	3780	7.80	20240704	5880	-30.70	20231206	3490	16.76	20231024	0.82	N	142280	500	105 억		53968	N	N	0	N	00	N
38	20240725	120848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-30	5	-0.73	136124885	33344	16.32	4035	4120	4035	5310	2865	4090	4082.44	0.26	0	2035	4316	4202	4111	3997	3906	4260	4055	106	1220	500	2860	5	1	21136211	858	47.76	2.46	12	0.16	85.00	1653.00	5880	20231206	-30.95	3490	20231024	16.33	4960	-18.15	20240103	3780	7.41	20240704	5880	-30.95	20231206	3490	16.33	20231024	0.82	N	142280	500	105 억		53968	N	N	0	N	00	N
39	20240725	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-10	5	-0.24	104948950	25699	12.58	4035	4120	4035	5310	2865	4090	4083.78	0.26	0	123	4316	4202	4111	3997	3906	4260	4055	106	1220	500	2860	5	1	21136211	862	48.00	2.47	12	0.12	85.00	1653.00	5880	20231206	-30.61	3490	20231024	16.91	4960	-17.74	20240103	3780	7.94	20240704	5880	-30.61	20231206	3490	16.91	20231024	0.82	N	142280	500	105 억		53968	N	N	0	N	00	N
40	20240725	100838	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	10	2	0.24	55366925	13572	6.64	4035	4120	4035	5310	2865	4090	4079.50	0.26	0	58	4316	4202	4111	3997	3906	4260	4055	106	1220	500	2860	5	1	21136211	867	48.24	2.48	12	0.06	85.00	1653.00	5880	20231206	-30.27	3490	20231024	17.48	4960	-17.34	20240103	3780	8.47	20240704	5880	-30.27	20231206	3490	17.48	20231024	0.82	N	142280	500	105 억		53968	N	N	0	N	00	N
41	20240725	090837	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-20	5	-0.49	10199625	2526	1.24	4035	4075	4035	5310	2865	4090	4037.86	0.26	0	267	4316	4202	4111	3997	3906	4260	4055	106	1220	500	2860	5	1	21136211	860	47.88	2.46	12	0.01	85.00	1653.00	5880	20231206	-30.78	3490	20231024	16.62	4960	-17.94	20240103	3780	7.67	20240704	5880	-30.78	20231206	3490	16.62	20231024	0.82	N	142280	500	105 억		53968	N	N	0	N	00	N
42	20240724	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	40	2	0.99	839091595	203413	308.70	4020	4225	4020	5260	2835	4050	4125.06	0.24	0	3333	4120	4085	4050	4015	3980	4102	4032	106	1210	500	2830	5	1	21136211	864	48.12	2.47	12	0.96	85.00	1653.00	5880	20231206	-30.44	3490	20231024	17.19	4960	-17.54	20240103	3780	8.20	20240704	5880	-30.44	20231206	3490	17.19	20231024	0.81	N	142280	500	105 억		50744	N	N	0	N	00	N
43	20240724	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	45	2	1.11	820095900	198772	301.66	4020	4225	4020	5260	2835	4050	4125.81	0.24	0	3195	4120	4085	4050	4015	3980	4102	4032	106	1210	500	2830	5	1	21136211	866	48.18	2.48	12	0.94	85.00	1653.00	5880	20231206	-30.36	3490	20231024	17.34	4960	-17.44	20240103	3780	8.33	20240704	5880	-30.36	20231206	3490	17.34	20231024	0.81	N	142280	500	105 억		50744	N	N	0	N	00	N
44	20240724	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	45	2	1.11	761812295	184516	280.02	4020	4225	4020	5260	2835	4050	4128.71	0.24	0	1142	4120	4085	4050	4015	3980	4102	4032	106	1210	500	2830	5	1	21136211	866	48.18	2.48	12	0.87	85.00	1653.00	5880	20231206	-30.36	3490	20231024	17.34	4960	-17.44	20240103	3780	8.33	20240704	5880	-30.36	20231206	3490	17.34	20231024	0.81	N	142280	500	105 억		50744	N	N	0	N	00	N
45	20240724	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	60	2	1.48	738780120	178897	271.50	4020	4225	4020	5260	2835	4050	4129.64	0.24	0	1232	4120	4085	4050	4015	3980	4102	4032	106	1210	500	2830	5	1	21136211	869	48.35	2.49	12	0.85	85.00	1653.00	5880	20231206	-30.10	3490	20231024	17.77	4960	-17.14	20240103	3780	8.73	20240704	5880	-30.10	20231206	3490	17.77	20231024	0.81	N	142280	500	105 억		50744	N	N	0	N	00	N
46	20240724	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	50	2	1.23	670165830	162109	246.02	4020	4225	4020	5260	2835	4050	4134.04	0.24	0	707	4120	4085	4050	4015	3980	4102	4032	106	1210	500	2830	5	1	21136211	867	48.24	2.48	12	0.77	85.00	1653.00	5880	20231206	-30.27	3490	20231024	17.48	4960	-17.34	20240103	3780	8.47	20240704	5880	-30.27	20231206	3490	17.48	20231024	0.81	N	142280	500	105 억		50744	N	N	0	N	00	N
47	20240724	110843	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	40	2	0.99	631006655	152561	231.53	4020	4225	4020	5260	2835	4050	4136.09	0.24	0	-649	4120	4085	4050	4015	3980	4102	4032	106	1210	500	2830	5	1	21136211	864	48.12	2.47	12	0.72	85.00	1653.00	5880	20231206	-30.44	3490	20231024	17.19	4960	-17.54	20240103	3780	8.20	20240704	5880	-30.44	20231206	3490	17.19	20231024	0.81	N	142280	500	105 억		50744	N	N	0	N	00	N
48	20240724	100907	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	65	2	1.60	114478430	27997	42.49	4020	4125	4020	5260	2835	4050	4088.95	0.24	0	473	4120	4085	4050	4015	3980	4102	4032	106	1210	500	2830	5	1	21136211	870	48.41	2.49	12	0.13	85.00	1653.00	5880	20231206	-30.02	3490	20231024	17.91	4960	-17.04	20240103	3780	8.86	20240704	5880	-30.02	20231206	3490	17.91	20231024	0.81	N	142280	500	105 억		50744	N	N	0	N	00	N
49	20240724	090834	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	10	2	0.25	17211315	4276	6.49	4020	4065	4020	5260	2835	4050	4025.10	0.24	0	320	4120	4085	4050	4015	3980	4102	4032	106	1210	500	2830	5	1	21136211	858	47.76	2.46	12	0.02	85.00	1653.00	5880	20231206	-30.95	3490	20231024	16.33	4960	-18.15	20240103	3780	7.41	20240704	5880	-30.95	20231206	3490	16.33	20231024	0.81	N	142280	500	105 억		50744	N	N	0	N	00	N
50	20240723	160831	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	25	2	0.62	266201820	65713	62.66	4025	4085	4015	5230	2820	4025	4050.98	0.22	0	3445	4235	4130	4055	3950	3875	4092	3912	106	1205	500	2810	5	1	21136211	856	47.65	2.45	12	0.31	85.00	1653.00	5880	20231206	-31.12	3490	20231024	16.05	4960	-18.35	20240103	3780	7.14	20240704	5880	-31.12	20231206	3490	16.05	20231024	0.82	N	142280	500	105 억		47299	N	N	0	N	00	N
51	20240723	150848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	20	2	0.50	247502210	61089	58.25	4025	4085	4015	5230	2820	4025	4051.50	0.22	0	3593	4235	4130	4055	3950	3875	4092	3912	106	1205	500	2810	5	1	21136211	855	47.59	2.45	12	0.29	85.00	1653.00	5880	20231206	-31.21	3490	20231024	15.90	4960	-18.45	20240103	3780	7.01	20240704	5880	-31.21	20231206	3490	15.90	20231024	0.82	N	142280	500	105 억		47299	N	N	0	N	00	N
52	20240723	140835	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	15	2	0.37	223331325	55099	52.54	4025	4085	4015	5230	2820	4025	4053.27	0.22	0	4622	4235	4130	4055	3950	3875	4092	3912	106	1205	500	2810	5	1	21136211	854	47.53	2.44	12	0.26	85.00	1653.00	5880	20231206	-31.29	3490	20231024	15.76	4960	-18.55	20240103	3780	6.88	20240704	5880	-31.29	20231206	3490	15.76	20231024	0.82	N	142280	500	105 억		47299	N	N	0	N	00	N
53	20240723	130829	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	30	2	0.75	211589505	52194	49.77	4025	4085	4015	5230	2820	4025	4053.90	0.22	0	4768	4235	4130	4055	3950	3875	4092	3912	106	1205	500	2810	5	1	21136211	857	47.71	2.45	12	0.25	85.00	1653.00	5880	20231206	-31.04	3490	20231024	16.19	4960	-18.25	20240103	3780	7.28	20240704	5880	-31.04	20231206	3490	16.19	20231024	0.82	N	142280	500	105 억		47299	N	N	0	N	00	N
54	20240723	120835	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	30	2	0.75	189687230	46773	44.60	4025	4085	4015	5230	2820	4025	4055.49	0.22	0	5193	4235	4130	4055	3950	3875	4092	3912	106	1205	500	2810	5	1	21136211	857	47.71	2.45	12	0.22	85.00	1653.00	5880	20231206	-31.04	3490	20231024	16.19	4960	-18.25	20240103	3780	7.28	20240704	5880	-31.04	20231206	3490	16.19	20231024	0.82	N	142280	500	105 억		47299	N	N	0	N	00	N
55	20240723	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	15	2	0.37	143441945	35344	33.70	4025	4085	4015	5230	2820	4025	4058.45	0.22	0	6840	4235	4130	4055	3950	3875	4092	3912	106	1205	500	2810	5	1	21136211	854	47.53	2.44	12	0.17	85.00	1653.00	5880	20231206	-31.29	3490	20231024	15.76	4960	-18.55	20240103	3780	6.88	20240704	5880	-31.29	20231206	3490	15.76	20231024	0.82	N	142280	500	105 억		47299	N	N	0	N	00	N
56	20240723	100833	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	35	2	0.87	99473395	24486	23.35	4025	4085	4015	5230	2820	4025	4062.46	0.22	0	4970	4235	4130	4055	3950	3875	4092	3912	106	1205	500	2810	5	1	21136211	858	47.76	2.46	12	0.12	85.00	1653.00	5880	20231206	-30.95	3490	20231024	16.33	4960	-18.15	20240103	3780	7.41	20240704	5880	-30.95	20231206	3490	16.33	20231024	0.82	N	142280	500	105 억		47299	N	N	0	N	00	N
57	20240723	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	30	2	0.75	9210685	2288	2.18	4025	4060	4015	5230	2820	4025	4025.65	0.22	0	355	4235	4130	4055	3950	3875	4092	3912	106	1205	500	2810	5	1	21136211	857	47.71	2.45	12	0.01	85.00	1653.00	5880	20231206	-31.04	3490	20231024	16.19	4960	-18.25	20240103	3780	7.28	20240704	5880	-31.04	20231206	3490	16.19	20231024	0.82	N	142280	500	105 억		47299	N	N	0	N	00	N
58	20240722	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	10	2	0.25	413117165	101931	94.95	4095	4160	3980	5210	2815	4015	4052.91	0.22	0	208	4231	4122	4066	3957	3901	4095	3930	106	1195	500	2810	5	1	21136211	851	47.35	2.43	12	0.48	85.00	1653.00	5880	20231206	-31.55	3490	20231024	15.33	4960	-18.85	20240103	3780	6.48	20240704	5880	-31.55	20231206	3490	15.33	20231024	0.84	N	142280	500	105 억		47078	N	N	0	N	00	N
59	20240722	150833	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	0	3	0.00	376053515	92668	86.32	4095	4160	4000	5210	2815	4015	4058.07	0.22	0	-351	4231	4122	4066	3957	3901	4095	3930	106	1195	500	2810	5	1	21136211	849	47.24	2.43	12	0.44	85.00	1653.00	5880	20231206	-31.72	3490	20231024	15.04	4960	-19.05	20240103	3780	6.22	20240704	5880	-31.72	20231206	3490	15.04	20231024	0.84	N	142280	500	105 억		47078	N	N	0	N	00	N
60	20240722	140838	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	45	2	1.12	342070965	84219	78.45	4095	4160	4000	5210	2815	4015	4061.68	0.22	0	-193	4231	4122	4066	3957	3901	4095	3930	106	1195	500	2810	5	1	21136211	858	47.76	2.46	12	0.40	85.00	1653.00	5880	20231206	-30.95	3490	20231024	16.33	4960	-18.15	20240103	3780	7.41	20240704	5880	-30.95	20231206	3490	16.33	20231024	0.84	N	142280	500	105 억		47078	N	N	0	N	00	N
61	20240722	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	5	2	0.12	309989340	76317	71.09	4095	4160	4000	5210	2815	4015	4061.86	0.22	0	746	4231	4122	4066	3957	3901	4095	3930	106	1195	500	2810	5	1	21136211	850	47.29	2.43	12	0.36	85.00	1653.00	5880	20231206	-31.63	3490	20231024	15.19	4960	-18.95	20240103	3780	6.35	20240704	5880	-31.63	20231206	3490	15.19	20231024	0.84	N	142280	500	105 억		47078	N	N	0	N	00	N
62	20240722	120832	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	15	2	0.37	277655870	68300	63.62	4095	4160	4000	5210	2815	4015	4065.24	0.22	0	1172	4231	4122	4066	3957	3901	4095	3930	106	1195	500	2810	5	1	21136211	852	47.41	2.44	12	0.32	85.00	1653.00	5880	20231206	-31.46	3490	20231024	15.47	4960	-18.75	20240103	3780	6.61	20240704	5880	-31.46	20231206	3490	15.47	20231024	0.84	N	142280	500	105 억		47078	N	N	0	N	00	N
63	20240722	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	50	2	1.25	167828275	41000	38.19	4095	4160	4025	5210	2815	4015	4093.37	0.22	0	-2385	4231	4122	4066	3957	3901	4095	3930	106	1195	500	2810	5	1	21136211	859	47.82	2.46	12	0.19	85.00	1653.00	5880	20231206	-30.87	3490	20231024	16.48	4960	-18.04	20240103	3780	7.54	20240704	5880	-30.87	20231206	3490	16.48	20231024	0.84	N	142280	500	105 억		47078	N	N	0	N	00	N
64	20240722	100833	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	45	2	1.12	150484700	36730	34.21	4095	4160	4025	5210	2815	4015	4097.05	0.22	0	-1797	4231	4122	4066	3957	3901	4095	3930	106	1195	500	2810	5	1	21136211	858	47.76	2.46	12	0.17	85.00	1653.00	5880	20231206	-30.95	3490	20231024	16.33	4960	-18.15	20240103	3780	7.41	20240704	5880	-30.95	20231206	3490	16.33	20231024	0.84	N	142280	500	105 억		47078	N	N	0	N	00	N
65	20240722	090834	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	50	2	1.25	31084090	7634	7.11	4095	4095	4025	5210	2815	4015	4071.80	0.22	0	213	4231	4122	4066	3957	3901	4095	3930	106	1195	500	2810	5	1	21136211	859	47.82	2.46	12	0.04	85.00	1653.00	5880	20231206	-30.87	3490	20231024	16.48	4960	-18.04	20240103	3780	7.54	20240704	5880	-30.87	20231206	3490	16.48	20231024	0.84	N	142280	500	105 억		47078	N	N	0	N	00	N
66	20240719	160811	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-95	5	-2.31	433396995	106443	5.51	4150	4175	4010	5340	2880	4110	4071.77	0.19	0	6948	4916	4512	4226	3822	3536	4715	4025	106	1230	500	2870	5	1	21136211	849	47.24	2.43	12	0.50	85.00	1653.00	5880	20231206	-31.72	3490	20231024	15.04	4960	-19.05	20240103	3780	6.22	20240704	5880	-31.72	20231206	3490	15.04	20231024	0.84	N	142280	500	105 억		40167	N	N	0	N	00	N
67	20240719	150820	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	-80	5	-1.95	416562735	102251	5.29	4150	4175	4010	5340	2880	4110	4073.92	0.19	0	6932	4916	4512	4226	3822	3536	4715	4025	106	1230	500	2870	5	1	21136211	852	47.41	2.44	12	0.48	85.00	1653.00	5880	20231206	-31.46	3490	20231024	15.47	4960	-18.75	20240103	3780	6.61	20240704	5880	-31.46	20231206	3490	15.47	20231024	0.84	N	142280	500	105 억		40167	N	N	0	N	00	N
68	20240719	140823	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-40	5	-0.97	398097010	97689	5.06	4150	4175	4010	5340	2880	4110	4075.15	0.19	0	6773	4916	4512	4226	3822	3536	4715	4025	106	1230	500	2870	5	1	21136211	860	47.88	2.46	12	0.46	85.00	1653.00	5880	20231206	-30.78	3490	20231024	16.62	4960	-17.94	20240103	3780	7.67	20240704	5880	-30.78	20231206	3490	16.62	20231024	0.84	N	142280	500	105 억		40167	N	N	0	N	00	N
69	20240719	130813	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-90	5	-2.19	346282090	84870	4.39	4150	4175	4010	5340	2880	4110	4080.15	0.19	0	840	4916	4512	4226	3822	3536	4715	4025	106	1230	500	2870	5	1	21136211	850	47.29	2.43	12	0.40	85.00	1653.00	5880	20231206	-31.63	3490	20231024	15.19	4960	-18.95	20240103	3780	6.35	20240704	5880	-31.63	20231206	3490	15.19	20231024	0.84	N	142280	500	105 억		40167	N	N	0	N	00	N
70	20240719	120814	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-50	5	-1.22	291378855	71270	3.69	4150	4175	4020	5340	2880	4110	4088.38	0.19	0	-250	4916	4512	4226	3822	3536	4715	4025	106	1230	500	2870	5	1	21136211	858	47.76	2.46	12	0.34	85.00	1653.00	5880	20231206	-30.95	3490	20231024	16.33	4960	-18.15	20240103	3780	7.41	20240704	5880	-30.95	20231206	3490	16.33	20231024	0.84	N	142280	500	105 억		40167	N	N	0	N	00	N
71	20240719	110821	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	-75	5	-1.82	274611560	67127	3.47	4150	4175	4020	5340	2880	4110	4090.93	0.19	0	-202	4916	4512	4226	3822	3536	4715	4025	106	1230	500	2870	5	1	21136211	853	47.47	2.44	12	0.32	85.00	1653.00	5880	20231206	-31.38	3490	20231024	15.62	4960	-18.65	20240103	3780	6.75	20240704	5880	-31.38	20231206	3490	15.62	20231024	0.84	N	142280	500	105 억		40167	N	N	0	N	00	N
72	20240719	100738	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	-55	5	-1.34	215351940	52477	2.72	4150	4175	4055	5340	2880	4110	4103.74	0.19	0	-369	4916	4512	4226	3822	3536	4715	4025	106	1230	500	2870	5	1	21136211	857	47.71	2.45	12	0.25	85.00	1653.00	5880	20231206	-31.04	3490	20231024	16.19	4960	-18.25	20240103	3780	7.28	20240704	5880	-31.04	20231206	3490	16.19	20231024	0.84	N	142280	500	105 억		40167	N	N	0	N	00	N
73	20240719	090827	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-5	5	-0.12	118999930	28858	1.49	4150	4175	4070	5340	2880	4110	4123.64	0.19	0	-2109	4916	4512	4226	3822	3536	4715	4025	106	1230	500	2870	5	1	21136211	868	48.29	2.48	12	0.14	85.00	1653.00	5880	20231206	-30.19	3490	20231024	17.62	4960	-17.24	20240103	3780	8.60	20240704	5880	-30.19	20231206	3490	17.62	20231024	0.84	N	142280	500	105 억		40167	N	N	0	N	00	N
74	20240718	160806	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	185	2	4.71	8310339615	1928377	9137.06	3940	4630	3940	5100	2750	3925	4309.75	0.31	0	-25776	3975	3950	3925	3900	3875	3962	3912	106	1175	500	2740	5	1	21136211	869	48.35	2.49	12	9.12	85.00	1653.00	5880	20231206	-30.10	3490	20231024	17.77	4960	-17.14	20240103	3780	8.73	20240704	5880	-30.10	20231206	3490	17.77	20231024	0.84	N	142280	500	105 억		65919	N	N	0	N	00	N
75	20240718	150814	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	150	2	3.82	8196828155	1900719	9006.01	3940	4630	3940	5100	2750	3925	4312.49	0.31	0	-25419	3975	3950	3925	3900	3875	3962	3912	106	1175	500	2740	5	1	21136211	861	47.94	2.47	12	8.99	85.00	1653.00	5880	20231206	-30.70	3490	20231024	16.76	4960	-17.84	20240103	3780	7.80	20240704	5880	-30.70	20231206	3490	16.76	20231024	0.84	N	142280	500	105 억		65919	N	N	0	N	00	N
76	20240718	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	95	2	2.42	8119704895	1881613	8915.48	3940	4630	3940	5100	2750	3925	4315.29	0.31	0	-25762	3975	3950	3925	3900	3875	3962	3912	106	1175	500	2740	5	1	21136211	850	47.29	2.43	12	8.90	85.00	1653.00	5880	20231206	-31.63	3490	20231024	15.19	4960	-18.95	20240103	3780	6.35	20240704	5880	-31.63	20231206	3490	15.19	20231024	0.84	N	142280	500	105 억		65919	N	N	0	N	00	N
77	20240718	130809	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	140	2	3.57	8004907215	1853185	8780.79	3940	4630	3940	5100	2750	3925	4319.54	0.31	0	-26471	3975	3950	3925	3900	3875	3962	3912	106	1175	500	2740	5	1	21136211	859	47.82	2.46	12	8.77	85.00	1653.00	5880	20231206	-30.87	3490	20231024	16.48	4960	-18.04	20240103	3780	7.54	20240704	5880	-30.87	20231206	3490	16.48	20231024	0.84	N	142280	500	105 억		65919	N	N	0	N	00	N
78	20240718	120810	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	125	2	3.18	7957695990	1841561	8725.71	3940	4630	3940	5100	2750	3925	4321.17	0.31	0	-26326	3975	3950	3925	3900	3875	3962	3912	106	1175	500	2740	5	1	21136211	856	47.65	2.45	12	8.71	85.00	1653.00	5880	20231206	-31.12	3490	20231024	16.05	4960	-18.35	20240103	3780	7.14	20240704	5880	-31.12	20231206	3490	16.05	20231024	0.84	N	142280	500	105 억		65919	N	N	0	N	00	N
79	20240718	110815	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	170	2	4.33	7781543550	1798169	8520.11	3940	4630	3940	5100	2750	3925	4327.48	0.31	0	-26044	3975	3950	3925	3900	3875	3962	3912	106	1175	500	2740	5	1	21136211	866	48.18	2.48	12	8.51	85.00	1653.00	5880	20231206	-30.36	3490	20231024	17.34	4960	-17.44	20240103	3780	8.33	20240704	5880	-30.36	20231206	3490	17.34	20231024	0.84	N	142280	500	105 억		65919	N	N	0	N	00	N
80	20240718	100816	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	175	2	4.46	7478844790	1724422	8170.68	3940	4630	3940	5100	2750	3925	4337.02	0.31	0	-23692	3975	3950	3925	3900	3875	3962	3912	106	1175	500	2740	5	1	21136211	867	48.24	2.48	12	8.16	85.00	1653.00	5880	20231206	-30.27	3490	20231024	17.48	4960	-17.34	20240103	3780	8.47	20240704	5880	-30.27	20231206	3490	17.48	20231024	0.84	N	142280	500	105 억		65919	N	N	0	N	00	N
81	20240718	090817	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	35	2	0.89	15241605	3862	18.30	3940	3960	3940	5100	2750	3925	3946.56	0.31	0	-1184	3975	3950	3925	3900	3875	3962	3912	106	1175	500	2740	5	1	21136211	837	46.59	2.40	12	0.02	85.00	1653.00	5880	20231206	-32.65	3490	20231024	13.47	4960	-20.16	20240103	3780	4.76	20240704	5880	-32.65	20231206	3490	13.47	20231024	0.84	N	142280	500	105 억		65919	N	N	0	N	00	N
82	20240717	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	20	2	0.51	82725135	21098	166.77	3900	3950	3900	5070	2735	3905	3920.99	0.28	0	5922	3941	3922	3901	3882	3861	3912	3872	106	1165	500	2730	5	1	21136211	830	46.18	2.37	12	0.10	85.00	1653.00	5880	20231206	-33.25	3490	20231024	12.46	4960	-20.87	20240103	3780	3.84	20240704	5880	-33.25	20231206	3490	12.46	20231024	0.84	N	142280	500	105 억		60024	N	N	0	N	00	N
83	20240717	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	25	2	0.64	80416145	20510	162.12	3900	3950	3900	5070	2735	3905	3920.83	0.28	0	5922	3941	3922	3901	3882	3861	3912	3872	106	1165	500	2730	5	1	21136211	831	46.24	2.38	12	0.10	85.00	1653.00	5880	20231206	-33.16	3490	20231024	12.61	4960	-20.77	20240103	3780	3.97	20240704	5880	-33.16	20231206	3490	12.61	20231024	0.84	N	142280	500	105 억		60024	N	N	0	N	00	N
84	20240717	140851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	20	2	0.51	74880595	19099	150.97	3900	3950	3900	5070	2735	3905	3920.66	0.28	0	5738	3941	3922	3901	3882	3861	3912	3872	106	1165	500	2730	5	1	21136211	830	46.18	2.37	12	0.09	85.00	1653.00	5880	20231206	-33.25	3490	20231024	12.46	4960	-20.87	20240103	3780	3.84	20240704	5880	-33.25	20231206	3490	12.46	20231024	0.84	N	142280	500	105 억		60024	N	N	0	N	00	N
85	20240717	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	15	2	0.38	67382580	17189	135.87	3900	3950	3900	5070	2735	3905	3920.10	0.28	0	5495	3941	3922	3901	3882	3861	3912	3872	106	1165	500	2730	5	1	21136211	829	46.12	2.37	12	0.08	85.00	1653.00	5880	20231206	-33.33	3490	20231024	12.32	4960	-20.97	20240103	3780	3.70	20240704	5880	-33.33	20231206	3490	12.32	20231024	0.84	N	142280	500	105 억		60024	N	N	0	N	00	N
86	20240717	120851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	35	2	0.90	45268000	11535	91.18	3900	3950	3900	5070	2735	3905	3924.40	0.28	0	3623	3941	3922	3901	3882	3861	3912	3872	106	1165	500	2730	5	1	21136211	833	46.35	2.38	12	0.05	85.00	1653.00	5880	20231206	-32.99	3490	20231024	12.89	4960	-20.56	20240103	3780	4.23	20240704	5880	-32.99	20231206	3490	12.89	20231024	0.84	N	142280	500	105 억		60024	N	N	0	N	00	N
87	20240717	110851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	20	2	0.51	32279155	8236	65.10	3900	3940	3900	5070	2735	3905	3919.28	0.28	0	2645	3941	3922	3901	3882	3861	3912	3872	106	1165	500	2730	5	1	21136211	830	46.18	2.37	12	0.04	85.00	1653.00	5880	20231206	-33.25	3490	20231024	12.46	4960	-20.87	20240103	3780	3.84	20240704	5880	-33.25	20231206	3490	12.46	20231024	0.84	N	142280	500	105 억		60024	N	N	0	N	00	N
88	20240717	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	20	2	0.51	22408960	5714	45.17	3900	3940	3900	5070	2735	3905	3921.76	0.28	0	1088	3941	3922	3901	3882	3861	3912	3872	106	1165	500	2730	5	1	21136211	830	46.18	2.37	12	0.03	85.00	1653.00	5880	20231206	-33.25	3490	20231024	12.46	4960	-20.87	20240103	3780	3.84	20240704	5880	-33.25	20231206	3490	12.46	20231024	0.84	N	142280	500	105 억		60024	N	N	0	N	00	N
89	20240717	090708	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	0	3	0.00	3003950	770	6.09	3900	3905	3900	5070	2735	3905	3901.23	0.28	0	184	3941	3922	3901	3882	3861	3912	3872	106	1165	500	2730	5	1	21136211	825	45.94	2.36	12	0.00	85.00	1653.00	5880	20231206	-33.59	3490	20231024	11.89	4960	-21.27	20240103	3780	3.31	20240704	5880	-33.59	20231206	3490	11.89	20231024	0.84	N	142280	500	105 억		60024	N	N	0	N	00	N
90	20240716	160852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	-15	5	-0.38	49065485	12620	105.39	3920	3920	3880	5090	2745	3920	3887.91	0.29	0	-716	3956	3937	3926	3907	3896	3947	3917	106	1170	500	2740	5	1	21136211	825	45.94	2.36	12	0.06	85.00	1653.00	5880	20231206	-33.59	3490	20231024	11.89	4960	-21.27	20240103	3780	3.31	20240704	5880	-33.59	20231206	3490	11.89	20231024	0.84	N	142280	500	105 억		60733	N	N	0	N	00	N
91	20240716	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-30	5	-0.77	46266440	11899	99.37	3920	3920	3880	5090	2745	3920	3888.26	0.29	0	-716	3956	3937	3926	3907	3896	3947	3917	106	1170	500	2740	5	1	21136211	822	45.76	2.35	12	0.06	85.00	1653.00	5880	20231206	-33.84	3490	20231024	11.46	4960	-21.57	20240103	3780	2.91	20240704	5880	-33.84	20231206	3490	11.46	20231024	0.84	N	142280	500	105 억		60733	N	N	0	N	00	N
92	20240716	140858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-30	5	-0.77	45025530	11580	96.70	3920	3920	3880	5090	2745	3920	3888.22	0.29	0	-716	3956	3937	3926	3907	3896	3947	3917	106	1170	500	2740	5	1	21136211	822	45.76	2.35	12	0.05	85.00	1653.00	5880	20231206	-33.84	3490	20231024	11.46	4960	-21.57	20240103	3780	2.91	20240704	5880	-33.84	20231206	3490	11.46	20231024	0.84	N	142280	500	105 억		60733	N	N	0	N	00	N
93	20240716	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-35	5	-0.89	35544660	9137	76.30	3920	3920	3880	5090	2745	3920	3890.19	0.29	0	-716	3956	3937	3926	3907	3896	3947	3917	106	1170	500	2740	5	1	21136211	821	45.71	2.35	12	0.04	85.00	1653.00	5880	20231206	-33.93	3490	20231024	11.32	4960	-21.67	20240103	3780	2.78	20240704	5880	-33.93	20231206	3490	11.32	20231024	0.84	N	142280	500	105 억		60733	N	N	0	N	00	N
94	20240716	120856	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-30	5	-0.77	16449385	4222	35.26	3920	3920	3885	5090	2745	3920	3896.11	0.29	0	-640	3956	3937	3926	3907	3896	3947	3917	106	1170	500	2740	5	1	21136211	822	45.76	2.35	12	0.02	85.00	1653.00	5880	20231206	-33.84	3490	20231024	11.46	4960	-21.57	20240103	3780	2.91	20240704	5880	-33.84	20231206	3490	11.46	20231024	0.84	N	142280	500	105 억		60733	N	N	0	N	00	N
95	20240716	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	-25	5	-0.64	12326985	3162	26.41	3920	3920	3885	5090	2745	3920	3898.48	0.29	0	-621	3956	3937	3926	3907	3896	3947	3917	106	1170	500	2740	5	1	21136211	823	45.82	2.36	12	0.01	85.00	1653.00	5880	20231206	-33.76	3490	20231024	11.60	4960	-21.47	20240103	3780	3.04	20240704	5880	-33.76	20231206	3490	11.60	20231024	0.84	N	142280	500	105 억		60733	N	N	0	N	00	N
96	20240716	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	-15	5	-0.38	4868450	1247	10.41	3920	3920	3900	5090	2745	3920	3904.13	0.29	0	151	3956	3937	3926	3907	3896	3947	3917	106	1170	500	2740	5	1	21136211	825	45.94	2.36	12	0.01	85.00	1653.00	5880	20231206	-33.59	3490	20231024	11.89	4960	-21.27	20240103	3780	3.31	20240704	5880	-33.59	20231206	3490	11.89	20231024	0.84	N	142280	500	105 억		60733	N	N	0	N	00	N
97	20240716	090855	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-20	5	-0.51	2354425	603	5.04	3920	3920	3900	5090	2745	3920	3904.52	0.29	0	418	3956	3937	3926	3907	3896	3947	3917	106	1170	500	2740	5	1	21136211	824	45.88	2.36	12	0.00	85.00	1653.00	5880	20231206	-33.67	3490	20231024	11.75	4960	-21.37	20240103	3780	3.17	20240704	5880	-33.67	20231206	3490	11.75	20231024	0.84	N	142280	500	105 억		60733	N	N	0	N	00	N
98	20240715	160842	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	-5	5	-0.13	46979130	11973	57.98	3915	3945	3915	5100	2750	3925	3923.76	0.29	0	-580	3985	3955	3915	3885	3845	3970	3900	106	1175	500	2740	5	1	21136211	829	46.12	2.37	12	0.06	85.00	1653.00	5880	20231206	-33.33	3490	20231024	12.32	4960	-20.97	20240103	3780	3.70	20240704	5880	-33.33	20231206	3490	12.32	20231024	0.84	N	142280	500	105 억		61313	N	N	0	N	00	N
99	20240715	150849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	-5	5	-0.13	41187800	10497	50.83	3915	3945	3915	5100	2750	3925	3923.77	0.29	0	-588	3985	3955	3915	3885	3845	3970	3900	106	1175	500	2740	5	1	21136211	829	46.12	2.37	12	0.05	85.00	1653.00	5880	20231206	-33.33	3490	20231024	12.32	4960	-20.97	20240103	3780	3.70	20240704	5880	-33.33	20231206	3490	12.32	20231024	0.84	N	142280	500	105 억		61313	N	N	0	N	00	N
100	20240715	140846	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	0	3	0.00	29376385	7484	36.24	3915	3945	3915	5100	2750	3925	3925.23	0.29	0	-588	3985	3955	3915	3885	3845	3970	3900	106	1175	500	2740	5	1	21136211	830	46.18	2.37	12	0.04	85.00	1653.00	5880	20231206	-33.25	3490	20231024	12.46	4960	-20.87	20240103	3780	3.84	20240704	5880	-33.25	20231206	3490	12.46	20231024	0.84	N	142280	500	105 억		61313	N	N	0	N	00	N
101	20240715	130848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	5	2	0.13	26374520	6720	32.54	3915	3945	3915	5100	2750	3925	3924.78	0.29	0	-348	3985	3955	3915	3885	3845	3970	3900	106	1175	500	2740	5	1	21136211	831	46.24	2.38	12	0.03	85.00	1653.00	5880	20231206	-33.16	3490	20231024	12.61	4960	-20.77	20240103	3780	3.97	20240704	5880	-33.16	20231206	3490	12.61	20231024	0.84	N	142280	500	105 억		61313	N	N	0	N	00	N
102	20240715	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	5	2	0.13	16639885	4243	20.55	3915	3945	3915	5100	2750	3925	3921.73	0.29	0	-348	3985	3955	3915	3885	3845	3970	3900	106	1175	500	2740	5	1	21136211	831	46.24	2.38	12	0.02	85.00	1653.00	5880	20231206	-33.16	3490	20231024	12.61	4960	-20.77	20240103	3780	3.97	20240704	5880	-33.16	20231206	3490	12.61	20231024	0.84	N	142280	500	105 억		61313	N	N	0	N	00	N
103	20240715	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	-10	5	-0.25	12768335	3256	15.77	3915	3945	3915	5100	2750	3925	3921.48	0.29	0	-348	3985	3955	3915	3885	3845	3970	3900	106	1175	500	2740	5	1	21136211	827	46.06	2.37	12	0.02	85.00	1653.00	5880	20231206	-33.42	3490	20231024	12.18	4960	-21.07	20240103	3780	3.57	20240704	5880	-33.42	20231206	3490	12.18	20231024	0.84	N	142280	500	105 억		61313	N	N	0	N	00	N
104	20240715	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	0	3	0.00	6321775	1611	7.80	3915	3945	3915	5100	2750	3925	3924.13	0.29	0	0	3985	3955	3915	3885	3845	3970	3900	106	1175	500	2740	5	1	21136211	830	46.18	2.37	12	0.01	85.00	1653.00	5880	20231206	-33.25	3490	20231024	12.46	4960	-20.87	20240103	3780	3.84	20240704	5880	-33.25	20231206	3490	12.46	20231024	0.84	N	142280	500	105 억		61313	N	N	0	N	00	N
105	20240715	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	20	2	0.51	1646475	419	2.03	3915	3945	3915	5100	2750	3925	3929.53	0.29	0	0	3985	3955	3915	3885	3845	3970	3900	106	1175	500	2740	5	1	21136211	834	46.41	2.39	12	0.00	85.00	1653.00	5880	20231206	-32.91	3490	20231024	13.04	4960	-20.46	20240103	3780	4.37	20240704	5880	-32.91	20231206	3490	13.04	20231024	0.84	N	142280	500	105 억		61313	N	N	0	N	00	N
106	20240712	160840	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	25	2	0.64	80696290	20645	185.22	3900	3945	3875	5070	2730	3900	3908.76	0.28	0	1433	3973	3936	3913	3876	3853	3925	3865	106	1170	500	2730	5	1	21136211	830	46.18	2.37	12	0.10	85.00	1653.00	5880	20231206	-33.25	3490	20231024	12.46	4960	-20.87	20240103	3780	3.84	20240704	5880	-33.25	20231206	3490	12.46	20231024	0.84	N	142280	500	105 억		59857	N	N	0	N	00	N
107	20240712	150846	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	30	2	0.77	78418405	20064	180.01	3900	3945	3875	5070	2730	3900	3908.41	0.28	0	1434	3973	3936	3913	3876	3853	3925	3865	106	1170	500	2730	5	1	21136211	831	46.24	2.38	12	0.09	85.00	1653.00	5880	20231206	-33.16	3490	20231024	12.61	4960	-20.77	20240103	3780	3.97	20240704	5880	-33.16	20231206	3490	12.61	20231024	0.84	N	142280	500	105 억		59857	N	N	0	N	00	N
108	20240712	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	20	2	0.51	77519235	19835	177.96	3900	3945	3875	5070	2730	3900	3908.20	0.28	0	1434	3973	3936	3913	3876	3853	3925	3865	106	1170	500	2730	5	1	21136211	829	46.12	2.37	12	0.09	85.00	1653.00	5880	20231206	-33.33	3490	20231024	12.32	4960	-20.97	20240103	3780	3.70	20240704	5880	-33.33	20231206	3490	12.32	20231024	0.84	N	142280	500	105 억		59857	N	N	0	N	00	N
109	20240712	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	30	2	0.77	69398575	17771	159.44	3900	3930	3875	5070	2730	3900	3905.16	0.28	0	1435	3973	3936	3913	3876	3853	3925	3865	106	1170	500	2730	5	1	21136211	831	46.24	2.38	12	0.08	85.00	1653.00	5880	20231206	-33.16	3490	20231024	12.61	4960	-20.77	20240103	3780	3.97	20240704	5880	-33.16	20231206	3490	12.61	20231024	0.84	N	142280	500	105 억		59857	N	N	0	N	00	N
110	20240712	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	10	2	0.26	54929725	14081	126.33	3900	3925	3875	5070	2730	3900	3900.98	0.28	0	1536	3973	3936	3913	3876	3853	3925	3865	106	1170	500	2730	5	1	21136211	826	46.00	2.37	12	0.07	85.00	1653.00	5880	20231206	-33.50	3490	20231024	12.03	4960	-21.17	20240103	3780	3.44	20240704	5880	-33.50	20231206	3490	12.03	20231024	0.84	N	142280	500	105 억		59857	N	N	0	N	00	N
111	20240712	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	25	2	0.64	52724030	13517	121.27	3900	3925	3875	5070	2730	3900	3900.57	0.28	0	1538	3973	3936	3913	3876	3853	3925	3865	106	1170	500	2730	5	1	21136211	830	46.18	2.37	12	0.06	85.00	1653.00	5880	20231206	-33.25	3490	20231024	12.46	4960	-20.87	20240103	3780	3.84	20240704	5880	-33.25	20231206	3490	12.46	20231024	0.84	N	142280	500	105 억		59857	N	N	0	N	00	N
112	20240712	100844	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	25	2	0.64	37891890	9729	87.29	3900	3925	3875	5070	2730	3900	3894.74	0.28	0	739	3973	3936	3913	3876	3853	3925	3865	106	1170	500	2730	5	1	21136211	830	46.18	2.37	12	0.05	85.00	1653.00	5880	20231206	-33.25	3490	20231024	12.46	4960	-20.87	20240103	3780	3.84	20240704	5880	-33.25	20231206	3490	12.46	20231024	0.84	N	142280	500	105 억		59857	N	N	0	N	00	N
113	20240712	090840	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	-20	5	-0.51	4102355	1057	9.48	3900	3900	3880	5070	2730	3900	3881.13	0.28	0	-46	3973	3936	3913	3876	3853	3925	3865	106	1170	500	2730	5	1	21136211	820	45.65	2.35	12	0.01	85.00	1653.00	5880	20231206	-34.01	3490	20231024	11.17	4960	-21.77	20240103	3780	2.65	20240704	5880	-34.01	20231206	3490	11.17	20231024	0.84	N	142280	500	105 억		59857	N	N	0	N	00	N
114	20240711	160837	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	15	2	0.39	43536955	11146	88.36	3950	3950	3890	5050	2720	3885	3906.06	0.29	0	-1091	3948	3916	3888	3856	3828	3902	3842	106	1165	500	2710	5	1	21136211	824	45.88	2.36	12	0.05	85.00	1653.00	5880	20231206	-33.67	3490	20231024	11.75	4960	-21.37	20240103	3780	3.17	20240704	5880	-33.67	20231206	3490	11.75	20231024	0.85	N	142280	500	105 억		60948	N	N	0	N	00	N
115	20240711	150843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	15	2	0.39	36890650	9439	74.83	3950	3950	3890	5050	2720	3885	3908.32	0.29	0	-963	3948	3916	3888	3856	3828	3902	3842	106	1165	500	2710	5	1	21136211	824	45.88	2.36	12	0.04	85.00	1653.00	5880	20231206	-33.67	3490	20231024	11.75	4960	-21.37	20240103	3780	3.17	20240704	5880	-33.67	20231206	3490	11.75	20231024	0.85	N	142280	500	105 억		60948	N	N	0	N	00	N
116	20240711	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	25	2	0.64	25833745	6603	52.35	3950	3950	3890	5050	2720	3885	3912.43	0.29	0	-850	3948	3916	3888	3856	3828	3902	3842	106	1165	500	2710	5	1	21136211	826	46.00	2.37	12	0.03	85.00	1653.00	5880	20231206	-33.50	3490	20231024	12.03	4960	-21.17	20240103	3780	3.44	20240704	5880	-33.50	20231206	3490	12.03	20231024	0.85	N	142280	500	105 억		60948	N	N	0	N	00	N
117	20240711	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	25	2	0.64	23777035	6077	48.18	3950	3950	3890	5050	2720	3885	3912.63	0.29	0	-417	3948	3916	3888	3856	3828	3902	3842	106	1165	500	2710	5	1	21136211	826	46.00	2.37	12	0.03	85.00	1653.00	5880	20231206	-33.50	3490	20231024	12.03	4960	-21.17	20240103	3780	3.44	20240704	5880	-33.50	20231206	3490	12.03	20231024	0.85	N	142280	500	105 억		60948	N	N	0	N	00	N
118	20240711	120841	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	30	2	0.77	20411360	5217	41.36	3950	3950	3890	5050	2720	3885	3912.47	0.29	0	-406	3948	3916	3888	3856	3828	3902	3842	106	1165	500	2710	5	1	21136211	827	46.06	2.37	12	0.02	85.00	1653.00	5880	20231206	-33.42	3490	20231024	12.18	4960	-21.07	20240103	3780	3.57	20240704	5880	-33.42	20231206	3490	12.18	20231024	0.85	N	142280	500	105 억		60948	N	N	0	N	00	N
119	20240711	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	15	2	0.39	10052475	2565	20.33	3950	3950	3890	5050	2720	3885	3919.09	0.29	0	-400	3948	3916	3888	3856	3828	3902	3842	106	1165	500	2710	5	1	21136211	824	45.88	2.36	12	0.01	85.00	1653.00	5880	20231206	-33.67	3490	20231024	11.75	4960	-21.37	20240103	3780	3.17	20240704	5880	-33.67	20231206	3490	11.75	20231024	0.85	N	142280	500	105 억		60948	N	N	0	N	00	N
120	20240711	100840	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	15	2	0.39	6142290	1562	12.38	3950	3950	3890	5050	2720	3885	3932.32	0.29	0	51	3948	3916	3888	3856	3828	3902	3842	106	1165	500	2710	5	1	21136211	824	45.88	2.36	12	0.01	85.00	1653.00	5880	20231206	-33.67	3490	20231024	11.75	4960	-21.37	20240103	3780	3.17	20240704	5880	-33.67	20231206	3490	11.75	20231024	0.85	N	142280	500	105 억		60948	N	N	0	N	00	N
121	20240711	090837	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	20	2	0.51	4115560	1042	8.26	3950	3950	3905	5050	2720	3885	3949.67	0.29	0	-26	3948	3916	3888	3856	3828	3902	3842	106	1165	500	2710	5	1	21136211	825	45.94	2.36	12	0.00	85.00	1653.00	5880	20231206	-33.59	3490	20231024	11.89	4960	-21.27	20240103	3780	3.31	20240704	5880	-33.59	20231206	3490	11.89	20231024	0.85	N	142280	500	105 억		60948	N	N	0	N	00	N
122	20240710	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-10	5	-0.26	49151505	12614	40.09	3895	3920	3860	5060	2730	3895	3896.58	0.31	0	-4150	3965	3930	3860	3825	3755	3947	3842	106	1165	500	2720	5	1	21136211	821	45.71	2.35	12	0.06	85.00	1653.00	5880	20231206	-33.93	3490	20231024	11.32	4960	-21.67	20240103	3780	2.78	20240704	5880	-33.93	20231206	3490	11.32	20231024	0.85	N	142280	500	105 억		65098	N	N	0	N	00	N
123	20240710	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-10	5	-0.26	48247130	12381	39.35	3895	3920	3860	5060	2730	3895	3896.87	0.31	0	-4104	3965	3930	3860	3825	3755	3947	3842	106	1165	500	2720	5	1	21136211	821	45.71	2.35	12	0.06	85.00	1653.00	5880	20231206	-33.93	3490	20231024	11.32	4960	-21.67	20240103	3780	2.78	20240704	5880	-33.93	20231206	3490	11.32	20231024	0.85	N	142280	500	105 억		65098	N	N	0	N	00	N
124	20240710	140837	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-10	5	-0.26	39800825	10206	32.44	3895	3920	3860	5060	2730	3895	3899.75	0.31	0	-3771	3965	3930	3860	3825	3755	3947	3842	106	1165	500	2720	5	1	21136211	821	45.71	2.35	12	0.05	85.00	1653.00	5880	20231206	-33.93	3490	20231024	11.32	4960	-21.67	20240103	3780	2.78	20240704	5880	-33.93	20231206	3490	11.32	20231024	0.85	N	142280	500	105 억		65098	N	N	0	N	00	N
125	20240710	130837	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	0	3	0.00	31506560	8075	25.67	3895	3920	3860	5060	2730	3895	3901.74	0.31	0	-3771	3965	3930	3860	3825	3755	3947	3842	106	1165	500	2720	5	1	21136211	823	45.82	2.36	12	0.04	85.00	1653.00	5880	20231206	-33.76	3490	20231024	11.60	4960	-21.47	20240103	3780	3.04	20240704	5880	-33.76	20231206	3490	11.60	20231024	0.85	N	142280	500	105 억		65098	N	N	0	N	00	N
126	20240710	120835	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	15	2	0.39	23786325	6096	19.38	3895	3920	3860	5060	2730	3895	3901.96	0.31	0	-2411	3965	3930	3860	3825	3755	3947	3842	106	1165	500	2720	5	1	21136211	826	46.00	2.37	12	0.03	85.00	1653.00	5880	20231206	-33.50	3490	20231024	12.03	4960	-21.17	20240103	3780	3.44	20240704	5880	-33.50	20231206	3490	12.03	20231024	0.85	N	142280	500	105 억		65098	N	N	0	N	00	N
127	20240710	110837	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	15	2	0.39	18472990	4736	15.05	3895	3920	3860	5060	2730	3895	3900.55	0.31	0	-1523	3965	3930	3860	3825	3755	3947	3842	106	1165	500	2720	5	1	21136211	826	46.00	2.37	12	0.02	85.00	1653.00	5880	20231206	-33.50	3490	20231024	12.03	4960	-21.17	20240103	3780	3.44	20240704	5880	-33.50	20231206	3490	12.03	20231024	0.85	N	142280	500	105 억		65098	N	N	0	N	00	N
128	20240710	100832	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	0	3	0.00	14966680	3838	12.20	3895	3920	3860	5060	2730	3895	3899.60	0.31	0	-1335	3965	3930	3860	3825	3755	3947	3842	106	1165	500	2720	5	1	21136211	823	45.82	2.36	12	0.02	85.00	1653.00	5880	20231206	-33.76	3490	20231024	11.60	4960	-21.47	20240103	3780	3.04	20240704	5880	-33.76	20231206	3490	11.60	20231024	0.85	N	142280	500	105 억		65098	N	N	0	N	00	N
129	20240710	090837	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	-15	5	-0.39	2904090	749	2.38	3895	3895	3860	5060	2730	3895	3877.29	0.31	0	66	3965	3930	3860	3825	3755	3947	3842	106	1165	500	2720	5	1	21136211	820	45.65	2.35	12	0.00	85.00	1653.00	5880	20231206	-34.01	3490	20231024	11.17	4960	-21.77	20240103	3780	2.65	20240704	5880	-34.01	20231206	3490	11.17	20231024	0.85	N	142280	500	105 억		65098	N	N	0	N	00	N
130	20240709	160832	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	80	2	2.10	121254675	31433	103.05	3800	3895	3790	4955	2675	3815	3857.60	0.29	0	2861	3851	3832	3806	3787	3761	3842	3797	106	1140	500	2670	5	1	21136211	823	45.82	2.36	12	0.15	85.00	1653.00	5880	20231206	-33.76	3490	20231024	11.60	4960	-21.47	20240103	3780	3.04	20240704	5880	-33.76	20231206	3490	11.60	20231024	0.85	N	142280	500	105 억		62197	N	N	0	N	00	N
131	20240709	150835	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	80	2	2.10	116715330	30267	99.23	3800	3895	3790	4955	2675	3815	3856.23	0.29	0	2860	3851	3832	3806	3787	3761	3842	3797	106	1140	500	2670	5	1	21136211	823	45.82	2.36	12	0.14	85.00	1653.00	5880	20231206	-33.76	3490	20231024	11.60	4960	-21.47	20240103	3780	3.04	20240704	5880	-33.76	20231206	3490	11.60	20231024	0.85	N	142280	500	105 억		62197	N	N	0	N	00	N
132	20240709	140836	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	75	2	1.97	107043535	27779	91.07	3800	3895	3790	4955	2675	3815	3853.44	0.29	0	2638	3851	3832	3806	3787	3761	3842	3797	106	1140	500	2670	5	1	21136211	822	45.76	2.35	12	0.13	85.00	1653.00	5880	20231206	-33.84	3490	20231024	11.46	4960	-21.57	20240103	3780	2.91	20240704	5880	-33.84	20231206	3490	11.46	20231024	0.85	N	142280	500	105 억		62197	N	N	0	N	00	N
133	20240709	130838	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	55	2	1.44	88908485	23109	75.76	3800	3875	3790	4955	2675	3815	3847.40	0.29	0	2650	3851	3832	3806	3787	3761	3842	3797	106	1140	500	2670	5	1	21136211	818	45.53	2.34	12	0.11	85.00	1653.00	5880	20231206	-34.18	3490	20231024	10.89	4960	-21.98	20240103	3780	2.38	20240704	5880	-34.18	20231206	3490	10.89	20231024	0.85	N	142280	500	105 억		62197	N	N	0	N	00	N
134	20240709	120839	57	100.00	KOSDAQ		제약	N	N	N	N		N	3865	50	2	1.31	70532685	18357	60.18	3800	3870	3790	4955	2675	3815	3842.32	0.29	0	2489	3851	3832	3806	3787	3761	3842	3797	106	1140	500	2670	5	1	21136211	817	45.47	2.34	12	0.09	85.00	1653.00	5880	20231206	-34.27	3490	20231024	10.74	4960	-22.08	20240103	3780	2.25	20240704	5880	-34.27	20231206	3490	10.74	20231024	0.85	N	142280	500	105 억		62197	N	N	0	N	00	N
135	20240709	110840	57	100.00	KOSDAQ		제약	N	N	N	N		N	3865	50	2	1.31	46919140	12223	40.07	3800	3870	3790	4955	2675	3815	3838.65	0.29	0	1863	3851	3832	3806	3787	3761	3842	3797	106	1140	500	2670	5	1	21136211	817	45.47	2.34	12	0.06	85.00	1653.00	5880	20231206	-34.27	3490	20231024	10.74	4960	-22.08	20240103	3780	2.25	20240704	5880	-34.27	20231206	3490	10.74	20231024	0.85	N	142280	500	105 억		62197	N	N	0	N	00	N
136	20240709	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	20	2	0.52	41594015	10842	35.54	3800	3870	3790	4955	2675	3815	3836.44	0.29	0	1696	3851	3832	3806	3787	3761	3842	3797	106	1140	500	2670	5	1	21136211	811	45.12	2.32	12	0.05	85.00	1653.00	5880	20231206	-34.78	3490	20231024	9.89	4960	-22.68	20240103	3780	1.46	20240704	5880	-34.78	20231206	3490	9.89	20231024	0.85	N	142280	500	105 억		62197	N	N	0	N	00	N
137	20240709	090834	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	-15	5	-0.39	6304840	1657	5.43	3800	3850	3790	4955	2675	3815	3804.79	0.29	0	-28	3851	3832	3806	3787	3761	3842	3797	106	1140	500	2670	5	1	21136211	803	44.71	2.30	12	0.01	85.00	1653.00	5880	20231206	-35.37	3490	20231024	8.88	4960	-23.39	20240103	3780	0.53	20240704	5880	-35.37	20231206	3490	8.88	20231024	0.85	N	142280	500	105 억		62197	N	N	0	N	00	N
138	20240708	160829	57	100.00	KOSDAQ		제약	N	N	N	N		N	3815	10	2	0.26	115285360	30364	174.11	3790	3825	3780	4945	2665	3805	3796.78	0.27	0	5613	3895	3850	3825	3780	3755	3840	3770	106	1140	500	2660	5	1	21136211	806	44.88	2.31	12	0.14	85.00	1653.00	5880	20231206	-35.12	3490	20231024	9.31	4960	-23.08	20240103	3780	0.93	20240708	5880	-35.12	20231206	3490	9.31	20231024	0.85	N	142280	500	105 억		56584	N	N	0	N	00	N
139	20240708	150831	57	100.00	KOSDAQ		제약	N	N	N	N		N	3815	10	2	0.26	110561605	29126	167.01	3790	3825	3780	4945	2665	3805	3795.98	0.27	0	5320	3895	3850	3825	3780	3755	3840	3770	106	1140	500	2660	5	1	21136211	806	44.88	2.31	12	0.14	85.00	1653.00	5880	20231206	-35.12	3490	20231024	9.31	4960	-23.08	20240103	3780	0.93	20240708	5880	-35.12	20231206	3490	9.31	20231024	0.85	N	142280	500	105 억		56584	N	N	0	N	00	N
140	20240708	140833	57	100.00	KOSDAQ		제약	N	N	N	N		N	3810	5	2	0.13	100929910	26601	152.53	3790	3825	3780	4945	2665	3805	3794.21	0.27	0	5039	3895	3850	3825	3780	3755	3840	3770	106	1140	500	2660	5	1	21136211	805	44.82	2.30	12	0.13	85.00	1653.00	5880	20231206	-35.20	3490	20231024	9.17	4960	-23.19	20240103	3780	0.79	20240708	5880	-35.20	20231206	3490	9.17	20231024	0.85	N	142280	500	105 억		56584	N	N	0	N	00	N
141	20240708	130829	57	100.00	KOSDAQ		제약	N	N	N	N		N	3785	-20	5	-0.53	97579530	25718	147.47	3790	3825	3780	4945	2665	3805	3794.21	0.27	0	5012	3895	3850	3825	3780	3755	3840	3770	106	1140	500	2660	5	1	21136211	800	44.53	2.29	12	0.12	85.00	1653.00	5880	20231206	-35.63	3490	20231024	8.45	4960	-23.69	20240103	3780	0.13	20240708	5880	-35.63	20231206	3490	8.45	20231024	0.85	N	142280	500	105 억		56584	N	N	0	N	00	N
142	20240708	120831	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	-5	5	-0.13	41692120	10960	62.84	3790	3825	3790	4945	2665	3805	3804.03	0.27	0	489	3895	3850	3825	3780	3755	3840	3770	106	1140	500	2660	5	1	21136211	803	44.71	2.30	12	0.05	85.00	1653.00	5880	20231206	-35.37	3490	20231024	8.88	4960	-23.39	20240103	3780	0.53	20240704	5880	-35.37	20231206	3490	8.88	20231024	0.85	N	142280	500	105 억		56584	N	N	0	N	00	N
143	20240708	110828	57	100.00	KOSDAQ		제약	N	N	N	N		N	3815	10	2	0.26	21122660	5556	31.86	3790	3825	3790	4945	2665	3805	3801.77	0.27	0	479	3895	3850	3825	3780	3755	3840	3770	106	1140	500	2660	5	1	21136211	806	44.88	2.31	12	0.03	85.00	1653.00	5880	20231206	-35.12	3490	20231024	9.31	4960	-23.08	20240103	3780	0.93	20240704	5880	-35.12	20231206	3490	9.31	20231024	0.85	N	142280	500	105 억		56584	N	N	0	N	00	N
144	20240708	100829	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	15	2	0.39	8137700	2142	12.28	3790	3825	3790	4945	2665	3805	3799.11	0.27	0	295	3895	3850	3825	3780	3755	3840	3770	106	1140	500	2660	5	1	21136211	807	44.94	2.31	12	0.01	85.00	1653.00	5880	20231206	-35.03	3490	20231024	9.46	4960	-22.98	20240103	3780	1.06	20240704	5880	-35.03	20231206	3490	9.46	20231024	0.85	N	142280	500	105 억		56584	N	N	0	N	00	N
145	20240708	090829	57	100.00	KOSDAQ		제약	N	N	N	N		N	3805	0	3	0.00	3117485	822	4.71	3790	3805	3790	4945	2665	3805	3792.56	0.27	0	90	3895	3850	3825	3780	3755	3840	3770	106	1140	500	2660	5	1	21136211	804	44.76	2.30	12	0.00	85.00	1653.00	5880	20231206	-35.29	3490	20231024	9.03	4960	-23.29	20240103	3780	0.66	20240704	5880	-35.29	20231206	3490	9.03	20231024	0.85	N	142280	500	105 억		56584	N	N	0	N	00	N
146	20240705	160825	57	100.00	KOSDAQ		제약	N	N	N	N		N	3805	20	2	0.53	66963020	17440	142.68	3805	3870	3800	4920	2650	3785	3839.62	0.27	0	-803	3848	3816	3798	3766	3748	3807	3757	106	1135	500	2640	5	1	21136211	804	44.76	2.30	12	0.08	85.00	1653.00	5880	20231206	-35.29	3490	20231024	9.03	4960	-23.29	20240103	3780	0.66	20240704	5880	-35.29	20231206	3490	9.03	20231024	0.84	N	142280	500	105 억		57387	N	N	0	N	00	N
147	20240705	150828	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	45	2	1.19	60144145	15650	128.04	3805	3870	3800	4920	2650	3785	3843.08	0.27	0	-813	3848	3816	3798	3766	3748	3807	3757	106	1135	500	2640	5	1	21136211	810	45.06	2.32	12	0.07	85.00	1653.00	5880	20231206	-34.86	3490	20231024	9.74	4960	-22.78	20240103	3780	1.32	20240704	5880	-34.86	20231206	3490	9.74	20231024	0.84	N	142280	500	105 억		57387	N	N	0	N	00	N
148	20240705	140829	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	70	2	1.85	47066460	12238	100.12	3805	3870	3800	4920	2650	3785	3845.93	0.27	0	-934	3848	3816	3798	3766	3748	3807	3757	106	1135	500	2640	5	1	21136211	815	45.35	2.33	12	0.06	85.00	1653.00	5880	20231206	-34.44	3490	20231024	10.46	4960	-22.28	20240103	3780	1.98	20240704	5880	-34.44	20231206	3490	10.46	20231024	0.84	N	142280	500	105 억		57387	N	N	0	N	00	N
149	20240705	130827	57	100.00	KOSDAQ		제약	N	N	N	N		N	3865	80	2	2.11	46029545	11969	97.92	3805	3870	3800	4920	2650	3785	3845.73	0.27	0	-929	3848	3816	3798	3766	3748	3807	3757	106	1135	500	2640	5	1	21136211	817	45.47	2.34	12	0.06	85.00	1653.00	5880	20231206	-34.27	3490	20231024	10.74	4960	-22.08	20240103	3780	2.25	20240704	5880	-34.27	20231206	3490	10.74	20231024	0.84	N	142280	500	105 억		57387	N	N	0	N	00	N
150	20240705	120827	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	70	2	1.85	41610735	10821	88.53	3805	3870	3800	4920	2650	3785	3845.37	0.27	0	-973	3848	3816	3798	3766	3748	3807	3757	106	1135	500	2640	5	1	21136211	815	45.35	2.33	12	0.05	85.00	1653.00	5880	20231206	-34.44	3490	20231024	10.46	4960	-22.28	20240103	3780	1.98	20240704	5880	-34.44	20231206	3490	10.46	20231024	0.84	N	142280	500	105 억		57387	N	N	0	N	00	N
151	20240705	110824	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	65	2	1.72	27340175	7121	58.26	3805	3870	3800	4920	2650	3785	3839.37	0.27	0	-973	3848	3816	3798	3766	3748	3807	3757	106	1135	500	2640	5	1	21136211	814	45.29	2.33	12	0.03	85.00	1653.00	5880	20231206	-34.52	3490	20231024	10.32	4960	-22.38	20240103	3780	1.85	20240704	5880	-34.52	20231206	3490	10.32	20231024	0.84	N	142280	500	105 억		57387	N	N	0	N	00	N
152	20240705	100825	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	35	2	0.92	14179445	3706	30.32	3805	3870	3800	4920	2650	3785	3826.08	0.27	0	271	3848	3816	3798	3766	3748	3807	3757	106	1135	500	2640	5	1	21136211	807	44.94	2.31	12	0.02	85.00	1653.00	5880	20231206	-35.03	3490	20231024	9.46	4960	-22.98	20240103	3780	1.06	20240704	5880	-35.03	20231206	3490	9.46	20231024	0.84	N	142280	500	105 억		57387	N	N	0	N	00	N
153	20240705	090826	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	55	2	1.45	3634540	945	7.73	3805	3870	3805	4920	2650	3785	3846.07	0.27	0	1	3848	3816	3798	3766	3748	3807	3757	106	1135	500	2640	5	1	21136211	812	45.18	2.32	12	0.00	85.00	1653.00	5880	20231206	-34.69	3490	20231024	10.03	4960	-22.58	20240103	3780	1.59	20240704	5880	-34.69	20231206	3490	10.03	20231024	0.84	N	142280	500	105 억		57387	N	N	0	N	00	N
154	20240704	160822	57	100.00	KOSDAQ		제약	N	N	N	N		N	3785	-15	5	-0.39	46406970	12222	82.15	3800	3830	3780	4940	2660	3800	3797.00	0.27	0	80	3866	3832	3811	3777	3756	3822	3767	106	1140	500	2660	5	1	21136211	800	44.53	2.29	12	0.06	85.00	1653.00	5880	20231206	-35.63	3490	20231024	8.45	4960	-23.69	20240103	3780	0.13	20240704	5880	-35.63	20231206	3490	8.45	20231024	0.87	N	142280	500	105 억		57305	N	N	0	N	00	N
155	20240704	150825	57	100.00	KOSDAQ		제약	N	N	N	N		N	3790	-10	5	-0.26	38499965	10133	68.11	3800	3830	3780	4940	2660	3800	3799.46	0.27	0	80	3866	3832	3811	3777	3756	3822	3767	106	1140	500	2660	5	1	21136211	801	44.59	2.29	12	0.05	85.00	1653.00	5880	20231206	-35.54	3490	20231024	8.60	4960	-23.59	20240103	3780	0.26	20240704	5880	-35.54	20231206	3490	8.60	20231024	0.87	N	142280	500	105 억		57305	N	N	0	N	00	N
156	20240704	140825	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	0	3	0.00	34727215	9138	61.42	3800	3830	3780	4940	2660	3800	3800.31	0.27	0	80	3866	3832	3811	3777	3756	3822	3767	106	1140	500	2660	5	1	21136211	803	44.71	2.30	12	0.04	85.00	1653.00	5880	20231206	-35.37	3490	20231024	8.88	4960	-23.39	20240103	3780	0.53	20240704	5880	-35.37	20231206	3490	8.88	20231024	0.87	N	142280	500	105 억		57305	N	N	0	N	00	N
157	20240704	130825	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	0	3	0.00	31892235	8392	56.41	3800	3830	3780	4940	2660	3800	3800.31	0.27	0	105	3866	3832	3811	3777	3756	3822	3767	106	1140	500	2660	5	1	21136211	803	44.71	2.30	12	0.04	85.00	1653.00	5880	20231206	-35.37	3490	20231024	8.88	4960	-23.39	20240103	3780	0.53	20240704	5880	-35.37	20231206	3490	8.88	20231024	0.87	N	142280	500	105 억		57305	N	N	0	N	00	N
158	20240704	120824	57	100.00	KOSDAQ		제약	N	N	N	N		N	3810	10	2	0.26	27226430	7164	48.15	3800	3830	3780	4940	2660	3800	3800.45	0.27	0	105	3866	3832	3811	3777	3756	3822	3767	106	1140	500	2660	5	1	21136211	805	44.82	2.30	12	0.03	85.00	1653.00	5880	20231206	-35.20	3490	20231024	9.17	4960	-23.19	20240103	3780	0.79	20240704	5880	-35.20	20231206	3490	9.17	20231024	0.87	N	142280	500	105 억		57305	N	N	0	N	00	N
159	20240704	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	0	3	0.00	16310835	4294	28.86	3800	3830	3780	4940	2660	3800	3798.52	0.27	0	105	3866	3832	3811	3777	3756	3822	3767	106	1140	500	2660	5	1	21136211	803	44.71	2.30	12	0.02	85.00	1653.00	5880	20231206	-35.37	3490	20231024	8.88	4960	-23.39	20240103	3780	0.53	20240704	5880	-35.37	20231206	3490	8.88	20231024	0.87	N	142280	500	105 억		57305	N	N	0	N	00	N
160	20240704	100823	57	100.00	KOSDAQ		제약	N	N	N	N		N	3795	-5	5	-0.13	12300485	3237	21.76	3800	3830	3780	4940	2660	3800	3799.96	0.27	0	105	3866	3832	3811	3777	3756	3822	3767	106	1140	500	2660	5	1	21136211	802	44.65	2.30	12	0.02	85.00	1653.00	5880	20231206	-35.46	3490	20231024	8.74	4960	-23.49	20240103	3780	0.40	20240704	5880	-35.46	20231206	3490	8.74	20231024	0.87	N	142280	500	105 억		57305	N	N	0	N	00	N
161	20240704	090824	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	0	3	0.00	98800	26	0.17	3800	3800	3800	4940	2660	3800	3800.00	0.27	0	0	3866	3832	3811	3777	3756	3822	3767	106	1140	500	2660	5	1	21136211	803	44.71	2.30	12	0.00	85.00	1653.00	5880	20231206	-35.37	3490	20231024	8.88	4960	-23.39	20240103	3790	0.26	20240703	5880	-35.37	20231206	3490	8.88	20231024	0.87	N	142280	500	105 억		57305	N	N	0	N	00	N
162	20240703	160820	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	-40	5	-1.04	56638090	14878	48.20	3810	3845	3790	4990	2690	3840	3806.83	0.28	0	-1486	3903	3871	3833	3801	3763	3852	3782	106	1150	500	2680	5	1	21136211	803	44.71	2.30	12	0.07	85.00	1653.00	5880	20231206	-35.37	3490	20231024	8.88	4960	-23.39	20240103	3790	0.26	20240703	5880	-35.37	20231206	3490	8.88	20231024	0.86	N	142280	500	105 억		58791	N	N	0	N	00	N
163	20240703	150822	57	100.00	KOSDAQ		제약	N	N	N	N		N	3790	-50	5	-1.30	50055250	13142	42.58	3810	3845	3790	4990	2690	3840	3808.80	0.28	0	-1305	3903	3871	3833	3801	3763	3852	3782	106	1150	500	2680	5	1	21136211	801	44.59	2.29	12	0.06	85.00	1653.00	5880	20231206	-35.54	3490	20231024	8.60	4960	-23.59	20240103	3790	0.00	20240703	5880	-35.54	20231206	3490	8.60	20231024	0.86	N	142280	500	105 억		58791	N	N	0	N	00	N
164	20240703	140823	57	100.00	KOSDAQ		제약	N	N	N	N		N	3810	-30	5	-0.78	38065525	9983	32.34	3810	3845	3800	4990	2690	3840	3813.03	0.28	0	-483	3903	3871	3833	3801	3763	3852	3782	106	1150	500	2680	5	1	21136211	805	44.82	2.30	12	0.05	85.00	1653.00	5880	20231206	-35.20	3490	20231024	9.17	4960	-23.19	20240103	3795	0.40	20240702	5880	-35.20	20231206	3490	9.17	20231024	0.86	N	142280	500	105 억		58791	N	N	0	N	00	N
165	20240703	130822	57	100.00	KOSDAQ		제약	N	N	N	N		N	3810	-30	5	-0.78	26809975	7024	22.76	3810	3845	3805	4990	2690	3840	3816.91	0.28	0	-483	3903	3871	3833	3801	3763	3852	3782	106	1150	500	2680	5	1	21136211	805	44.82	2.30	12	0.03	85.00	1653.00	5880	20231206	-35.20	3490	20231024	9.17	4960	-23.19	20240103	3795	0.40	20240702	5880	-35.20	20231206	3490	9.17	20231024	0.86	N	142280	500	105 억		58791	N	N	0	N	00	N
166	20240703	120821	57	100.00	KOSDAQ		제약	N	N	N	N		N	3815	-25	5	-0.65	20644805	5408	17.52	3810	3845	3805	4990	2690	3840	3817.46	0.28	0	0	3903	3871	3833	3801	3763	3852	3782	106	1150	500	2680	5	1	21136211	806	44.88	2.31	12	0.03	85.00	1653.00	5880	20231206	-35.12	3490	20231024	9.31	4960	-23.08	20240103	3795	0.53	20240702	5880	-35.12	20231206	3490	9.31	20231024	0.86	N	142280	500	105 억		58791	N	N	0	N	00	N
167	20240703	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	3805	-35	5	-0.91	15097350	3951	12.80	3810	3845	3805	4990	2690	3840	3821.15	0.28	0	0	3903	3871	3833	3801	3763	3852	3782	106	1150	500	2680	5	1	21136211	804	44.76	2.30	12	0.02	85.00	1653.00	5880	20231206	-35.29	3490	20231024	9.03	4960	-23.29	20240103	3795	0.26	20240702	5880	-35.29	20231206	3490	9.03	20231024	0.86	N	142280	500	105 억		58791	N	N	0	N	00	N
168	20240703	100824	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	-5	5	-0.13	3429695	898	2.91	3810	3835	3810	4990	2690	3840	3819.26	0.28	0	0	3903	3871	3833	3801	3763	3852	3782	106	1150	500	2680	5	1	21136211	811	45.12	2.32	12	0.00	85.00	1653.00	5880	20231206	-34.78	3490	20231024	9.89	4960	-22.68	20240103	3795	1.05	20240702	5880	-34.78	20231206	3490	9.89	20231024	0.86	N	142280	500	105 억		58791	N	N	0	N	00	N
169	20240703	090821	57	100.00	KOSDAQ		제약	N	N	N	N		N	3810	-30	5	-0.78	1063215	279	0.90	3810	3820	3810	4990	2690	3840	3810.81	0.28	0	0	3903	3871	3833	3801	3763	3852	3782	106	1150	500	2680	5	1	21136211	805	44.82	2.30	12	0.00	85.00	1653.00	5880	20231206	-35.20	3490	20231024	9.17	4960	-23.19	20240103	3795	0.40	20240702	5880	-35.20	20231206	3490	9.17	20231024	0.86	N	142280	500	105 억		58791	N	N	0	N	00	N
170	20240702	160818	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	-30	5	-0.78	117622420	30829	239.99	3845	3865	3795	5030	2710	3870	3815.31	0.28	0	620	3896	3882	3866	3852	3836	3890	3860	106	1160	500	2700	5	1	21136211	812	45.18	2.32	12	0.15	85.00	1653.00	5880	20231206	-34.69	3490	20231024	10.03	4960	-22.58	20240103	3795	1.19	20240702	5880	-34.69	20231206	3490	10.03	20231024	0.86	N	142280	500	105 억		58171	N	N	0	N	00	N
171	20240702	150820	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	-30	5	-0.78	116332820	30492	237.37	3845	3865	3795	5030	2710	3870	3815.19	0.28	0	844	3896	3882	3866	3852	3836	3890	3860	106	1160	500	2700	5	1	21136211	812	45.18	2.32	12	0.14	85.00	1653.00	5880	20231206	-34.69	3490	20231024	10.03	4960	-22.58	20240103	3795	1.19	20240702	5880	-34.69	20231206	3490	10.03	20231024	0.86	N	142280	500	105 억		58171	N	N	0	N	00	N
172	20240702	140820	57	100.00	KOSDAQ		제약	N	N	N	N		N	3805	-65	5	-1.68	84193080	22055	171.69	3845	3865	3795	5030	2710	3870	3817.41	0.28	0	-45	3896	3882	3866	3852	3836	3890	3860	106	1160	500	2700	5	1	21136211	804	44.76	2.30	12	0.10	85.00	1653.00	5880	20231206	-35.29	3490	20231024	9.03	4960	-23.29	20240103	3795	0.26	20240702	5880	-35.29	20231206	3490	9.03	20231024	0.86	N	142280	500	105 억		58171	N	N	0	N	00	N
173	20240702	130820	57	100.00	KOSDAQ		제약	N	N	N	N		N	3805	-65	5	-1.68	71168770	18631	145.03	3845	3865	3795	5030	2710	3870	3819.91	0.28	0	-45	3896	3882	3866	3852	3836	3890	3860	106	1160	500	2700	5	1	21136211	804	44.76	2.30	12	0.09	85.00	1653.00	5880	20231206	-35.29	3490	20231024	9.03	4960	-23.29	20240103	3795	0.26	20240702	5880	-35.29	20231206	3490	9.03	20231024	0.86	N	142280	500	105 억		58171	N	N	0	N	00	N
174	20240702	120821	57	100.00	KOSDAQ		제약	N	N	N	N		N	3825	-45	5	-1.16	67175620	17584	136.88	3845	3865	3795	5030	2710	3870	3820.27	0.28	0	-45	3896	3882	3866	3852	3836	3890	3860	106	1160	500	2700	5	1	21136211	808	45.00	2.31	12	0.08	85.00	1653.00	5880	20231206	-34.95	3490	20231024	9.60	4960	-22.88	20240103	3795	0.79	20240702	5880	-34.95	20231206	3490	9.60	20231024	0.86	N	142280	500	105 억		58171	N	N	0	N	00	N
175	20240702	110819	57	100.00	KOSDAQ		제약	N	N	N	N		N	3825	-45	5	-1.16	57640460	15100	117.55	3845	3865	3795	5030	2710	3870	3817.25	0.28	0	-11	3896	3882	3866	3852	3836	3890	3860	106	1160	500	2700	5	1	21136211	808	45.00	2.31	12	0.07	85.00	1653.00	5880	20231206	-34.95	3490	20231024	9.60	4960	-22.88	20240103	3795	0.79	20240702	5880	-34.95	20231206	3490	9.60	20231024	0.86	N	142280	500	105 억		58171	N	N	0	N	00	N
176	20240702	100819	57	100.00	KOSDAQ		제약	N	N	N	N		N	3805	-65	5	-1.68	48728475	12756	99.30	3845	3865	3795	5030	2710	3870	3820.04	0.28	0	-11	3896	3882	3866	3852	3836	3890	3860	106	1160	500	2700	5	1	21136211	804	44.76	2.30	12	0.06	85.00	1653.00	5880	20231206	-35.29	3490	20231024	9.03	4960	-23.29	20240103	3795	0.26	20240702	5880	-35.29	20231206	3490	9.03	20231024	0.86	N	142280	500	105 억		58171	N	N	0	N	00	N
177	20240702	090821	57	100.00	KOSDAQ		제약	N	N	N	N		N	3845	-25	5	-0.65	918955	239	1.86	3845	3845	3845	5030	2710	3870	3845.00	0.28	0	-33	3896	3882	3866	3852	3836	3890	3860	106	1160	500	2700	5	1	21136211	813	45.24	2.33	12	0.00	85.00	1653.00	5880	20231206	-34.61	3490	20231024	10.17	4960	-22.48	20240103	3815	0.79	20240628	5880	-34.61	20231206	3490	10.17	20231024	0.86	N	142280	500	105 억		58171	N	N	0	N	00	N
178	20240701	160817	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	30	2	0.78	49354700	12776	85.21	3850	3880	3850	4990	2690	3840	3863.08	0.27	0	215	3883	3861	3838	3816	3793	3872	3827	106	1150	500	2680	5	1	21136211	818	45.53	2.34	12	0.06	85.00	1653.00	5880	20231206	-34.18	3490	20231024	10.89	4960	-21.98	20240103	3815	1.44	20240628	5880	-34.18	20231206	3490	10.89	20231024	0.87	N	142280	500	105 억		57956	N	N	0	N	00	N
179	20240701	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	40	2	1.04	43532820	11272	75.18	3850	3880	3850	4990	2690	3840	3862.03	0.27	0	-3	3883	3861	3838	3816	3793	3872	3827	106	1150	500	2680	5	1	21136211	820	45.65	2.35	12	0.05	85.00	1653.00	5880	20231206	-34.01	3490	20231024	11.17	4960	-21.77	20240103	3815	1.70	20240628	5880	-34.01	20231206	3490	11.17	20231024	0.87	N	142280	500	105 억		57956	N	N	0	N	00	N
180	20240701	140818	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	20	2	0.52	37879540	9814	65.46	3850	3880	3850	4990	2690	3840	3859.75	0.27	0	33	3883	3861	3838	3816	3793	3872	3827	106	1150	500	2680	5	1	21136211	816	45.41	2.34	12	0.05	85.00	1653.00	5880	20231206	-34.35	3490	20231024	10.60	4960	-22.18	20240103	3815	1.18	20240628	5880	-34.35	20231206	3490	10.60	20231024	0.87	N	142280	500	105 억		57956	N	N	0	N	00	N
181	20240701	130818	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	30	2	0.78	36598970	9483	63.25	3850	3880	3850	4990	2690	3840	3859.43	0.27	0	15	3883	3861	3838	3816	3793	3872	3827	106	1150	500	2680	5	1	21136211	818	45.53	2.34	12	0.04	85.00	1653.00	5880	20231206	-34.18	3490	20231024	10.89	4960	-21.98	20240103	3815	1.44	20240628	5880	-34.18	20231206	3490	10.89	20231024	0.87	N	142280	500	105 억		57956	N	N	0	N	00	N
182	20240701	120819	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	20	2	0.52	35934425	9311	62.10	3850	3880	3850	4990	2690	3840	3859.35	0.27	0	-32	3883	3861	3838	3816	3793	3872	3827	106	1150	500	2680	5	1	21136211	816	45.41	2.34	12	0.04	85.00	1653.00	5880	20231206	-34.35	3490	20231024	10.60	4960	-22.18	20240103	3815	1.18	20240628	5880	-34.35	20231206	3490	10.60	20231024	0.87	N	142280	500	105 억		57956	N	N	0	N	00	N
183	20240701	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	20	2	0.52	25339040	6566	43.79	3850	3870	3850	4990	2690	3840	3859.13	0.27	0	-32	3883	3861	3838	3816	3793	3872	3827	106	1150	500	2680	5	1	21136211	816	45.41	2.34	12	0.03	85.00	1653.00	5880	20231206	-34.35	3490	20231024	10.60	4960	-22.18	20240103	3815	1.18	20240628	5880	-34.35	20231206	3490	10.60	20231024	0.87	N	142280	500	105 억		57956	N	N	0	N	00	N
184	20240701	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	15	2	0.39	13544060	3512	23.42	3850	3870	3850	4990	2690	3840	3856.51	0.27	0	-107	3883	3861	3838	3816	3793	3872	3827	106	1150	500	2680	5	1	21136211	815	45.35	2.33	12	0.02	85.00	1653.00	5880	20231206	-34.44	3490	20231024	10.46	4960	-22.28	20240103	3815	1.05	20240628	5880	-34.44	20231206	3490	10.46	20231024	0.87	N	142280	500	105 억		57956	N	N	0	N	00	N
185	20240701	090814	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	30	2	0.78	2722350	707	4.72	3850	3870	3850	4990	2690	3840	3850.57	0.27	0	-34	3883	3861	3838	3816	3793	3872	3827	106	1150	500	2680	5	1	21136211	818	45.53	2.34	12	0.00	85.00	1653.00	5880	20231206	-34.18	3490	20231024	10.89	4960	-21.98	20240103	3815	1.44	20240628	5880	-34.18	20231206	3490	10.89	20231024	0.87	N	142280	500	105 억		57956	N	N	0	N	00	N