KissMeData/260660/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	161054	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	-100	5	-2.23	298612280	67092	57.57	4525	4565	4380	5830	3145	4490	4450.83	0.83	0	2168	4706	4597	4541	4432	4376	4570	4405	77	1340	500	3230	5	1	15327021	673	21.95	0.73	12	0.44	200.00	6013.00	7480	20230821	-41.31	4320	20240723	1.62	5900	-25.59	20240110	4320	1.62	20240723	7480	-41.31	20230821	4320	1.62	20240723	0.88	N	260660	500	76 억		127323	N	N	0	N	00	N
3	20240731	151111	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	-100	5	-2.23	282717230	63470	54.46	4525	4565	4380	5830	3145	4490	4454.34	0.83	0	2079	4706	4597	4541	4432	4376	4570	4405	77	1340	500	3230	5	1	15327021	673	21.95	0.73	12	0.41	200.00	6013.00	7480	20230821	-41.31	4320	20240723	1.62	5900	-25.59	20240110	4320	1.62	20240723	7480	-41.31	20230821	4320	1.62	20240723	0.88	N	260660	500	76 억		127323	N	N	0	N	00	N
4	20240731	141109	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	-100	5	-2.23	263334045	59052	50.67	4525	4565	4380	5830	3145	4490	4459.36	0.83	0	1284	4706	4597	4541	4432	4376	4570	4405	77	1340	500	3230	5	1	15327021	673	21.95	0.73	12	0.39	200.00	6013.00	7480	20230821	-41.31	4320	20240723	1.62	5900	-25.59	20240110	4320	1.62	20240723	7480	-41.31	20230821	4320	1.62	20240723	0.88	N	260660	500	76 억		127323	N	N	0	N	00	N
5	20240731	131105	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	-55	5	-1.22	210317640	47046	40.37	4525	4565	4400	5830	3145	4490	4470.47	0.83	0	1116	4706	4597	4541	4432	4376	4570	4405	77	1340	500	3230	5	1	15327021	680	22.18	0.74	12	0.31	200.00	6013.00	7480	20230821	-40.71	4320	20240723	2.66	5900	-24.83	20240110	4320	2.66	20240723	7480	-40.71	20230821	4320	2.66	20240723	0.88	N	260660	500	76 억		127323	N	N	0	N	00	N
6	20240731	121104	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	-55	5	-1.22	198908975	44469	38.16	4525	4565	4400	5830	3145	4490	4472.98	0.83	0	960	4706	4597	4541	4432	4376	4570	4405	77	1340	500	3230	5	1	15327021	680	22.18	0.74	12	0.29	200.00	6013.00	7480	20230821	-40.71	4320	20240723	2.66	5900	-24.83	20240110	4320	2.66	20240723	7480	-40.71	20230821	4320	2.66	20240723	0.88	N	260660	500	76 억		127323	N	N	0	N	00	N
7	20240731	111108	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	-15	5	-0.33	101269935	22434	19.25	4525	4565	4475	5830	3145	4490	4514.13	0.83	0	351	4706	4597	4541	4432	4376	4570	4405	77	1340	500	3230	5	1	15327021	686	22.38	0.74	12	0.15	200.00	6013.00	7480	20230821	-40.17	4320	20240723	3.59	5900	-24.15	20240110	4320	3.59	20240723	7480	-40.17	20230821	4320	3.59	20240723	0.88	N	260660	500	76 억		127323	N	N	0	N	00	N
8	20240731	101103	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	0	3	0.00	64040490	14139	12.13	4525	4565	4490	5830	3145	4490	4529.35	0.83	0	65	4706	4597	4541	4432	4376	4570	4405	77	1340	500	3230	5	1	15327021	688	22.45	0.75	12	0.09	200.00	6013.00	7480	20230821	-39.97	4320	20240723	3.94	5900	-23.90	20240110	4320	3.94	20240723	7480	-39.97	20230821	4320	3.94	20240723	0.88	N	260660	500	76 억		127323	N	N	0	N	00	N
9	20240731	091104	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	45	2	1.00	12315720	2712	2.33	4525	4560	4525	5830	3145	4490	4541.19	0.83	0	29	4706	4597	4541	4432	4376	4570	4405	77	1340	500	3230	5	1	15327021	695	22.68	0.75	12	0.02	200.00	6013.00	7480	20230821	-39.37	4320	20240723	4.98	5900	-23.14	20240110	4320	4.98	20240723	7480	-39.37	20230821	4320	4.98	20240723	0.88	N	260660	500	76 억		127323	N	N	0	N	00	N
10	20240730	161035	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	-160	5	-3.44	510614545	111765	8.75	4600	4650	4485	6040	3255	4650	4569.33	0.84	0	-1038	5493	5071	4778	4356	4063	5282	4567	77	1390	500	3340	5	1	15327021	688	22.45	0.75	12	0.73	200.00	6013.00	7480	20230821	-39.97	4320	20240723	3.94	5900	-23.90	20240110	4320	3.94	20240723	7480	-39.97	20230821	4320	3.94	20240723	0.89	N	260660	500	76 억		128361	N	N	0	N	00	N
11	20240730	151059	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	-135	5	-2.90	454509650	99284	7.78	4600	4650	4505	6040	3255	4650	4577.87	0.84	0	-395	5493	5071	4778	4356	4063	5282	4567	77	1390	500	3340	5	1	15327021	692	22.57	0.75	12	0.65	200.00	6013.00	7480	20230821	-39.64	4320	20240723	4.51	5900	-23.47	20240110	4320	4.51	20240723	7480	-39.64	20230821	4320	4.51	20240723	0.89	N	260660	500	76 억		128361	N	N	0	N	00	N
12	20240730	141045	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	-95	5	-2.04	400450680	87326	6.84	4600	4650	4515	6040	3255	4650	4585.70	0.84	0	-1024	5493	5071	4778	4356	4063	5282	4567	77	1390	500	3340	5	1	15327021	698	22.77	0.76	12	0.57	200.00	6013.00	7480	20230821	-39.10	4320	20240723	5.44	5900	-22.80	20240110	4320	5.44	20240723	7480	-39.10	20230821	4320	5.44	20240723	0.89	N	260660	500	76 억		128361	N	N	0	N	00	N
13	20240730	131049	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	-95	5	-2.04	301908660	65581	5.14	4600	4650	4555	6040	3255	4650	4603.60	0.84	0	-2751	5493	5071	4778	4356	4063	5282	4567	77	1390	500	3340	5	1	15327021	698	22.77	0.76	12	0.43	200.00	6013.00	7480	20230821	-39.10	4320	20240723	5.44	5900	-22.80	20240110	4320	5.44	20240723	7480	-39.10	20230821	4320	5.44	20240723	0.89	N	260660	500	76 억		128361	N	N	0	N	00	N
14	20240730	121041	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	-45	5	-0.97	220347045	47794	3.74	4600	4650	4580	6040	3255	4650	4610.35	0.84	0	-1536	5493	5071	4778	4356	4063	5282	4567	77	1390	500	3340	5	1	15327021	706	23.02	0.77	12	0.31	200.00	6013.00	7480	20230821	-38.44	4320	20240723	6.60	5900	-21.95	20240110	4320	6.60	20240723	7480	-38.44	20230821	4320	6.60	20240723	0.89	N	260660	500	76 억		128361	N	N	0	N	00	N
15	20240730	111047	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	-40	5	-0.86	182728880	39619	3.10	4600	4650	4580	6040	3255	4650	4612.15	0.84	0	-1011	5493	5071	4778	4356	4063	5282	4567	77	1390	500	3340	5	1	15327021	707	23.05	0.77	12	0.26	200.00	6013.00	7480	20230821	-38.37	4320	20240723	6.71	5900	-21.86	20240110	4320	6.71	20240723	7480	-38.37	20230821	4320	6.71	20240723	0.89	N	260660	500	76 억		128361	N	N	0	N	00	N
16	20240730	101058	57	100.00	KOSDAQ		제약	N	N	N	N		N	4625	-25	5	-0.54	128653875	27920	2.19	4600	4650	4580	6040	3255	4650	4607.95	0.84	0	-1200	5493	5071	4778	4356	4063	5282	4567	77	1390	500	3340	5	1	15327021	709	23.12	0.77	12	0.18	200.00	6013.00	7480	20230821	-38.17	4320	20240723	7.06	5900	-21.61	20240110	4320	7.06	20240723	7480	-38.17	20230821	4320	7.06	20240723	0.89	N	260660	500	76 억		128361	N	N	0	N	00	N
17	20240730	091100	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	-50	5	-1.08	34922450	7593	0.59	4600	4630	4580	6040	3255	4650	4599.29	0.84	0	12	5493	5071	4778	4356	4063	5282	4567	77	1390	500	3340	5	1	15327021	705	23.00	0.77	12	0.05	200.00	6013.00	7480	20230821	-38.50	4320	20240723	6.48	5900	-22.03	20240110	4320	6.48	20240723	7480	-38.50	20230821	4320	6.48	20240723	0.89	N	260660	500	76 억		128361	N	N	0	N	00	N
18	20240729	161035	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	215	2	4.85	6267672445	1270487	17896.70	4485	5200	4485	5760	3105	4435	4933.54	0.83	0	607	4535	4485	4435	4385	4335	4510	4410	77	1325	500	3190	5	1	15327021	713	23.25	0.77	12	8.29	200.00	6013.00	7480	20230821	-37.83	4320	20240723	7.64	5900	-21.19	20240110	4320	7.64	20240723	7480	-37.83	20230821	4320	7.64	20240723	0.89	N	260660	500	76 억		127708	N	N	0	N	00	N
19	20240729	151051	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	195	2	4.40	6153020060	1245809	17549.08	4485	5200	4485	5760	3105	4435	4938.98	0.83	0	489	4535	4485	4435	4385	4335	4510	4410	77	1325	500	3190	5	1	15327021	710	23.15	0.77	12	8.13	200.00	6013.00	7480	20230821	-38.10	4320	20240723	7.18	5900	-21.53	20240110	4320	7.18	20240723	7480	-38.10	20230821	4320	7.18	20240723	0.89	N	260660	500	76 억		127708	N	N	0	N	00	N
20	20240729	141058	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	135	2	3.04	6013103235	1215460	17121.57	4485	5200	4485	5760	3105	4435	4947.18	0.83	0	4113	4535	4485	4435	4385	4335	4510	4410	77	1325	500	3190	5	1	15327021	700	22.85	0.76	12	7.93	200.00	6013.00	7480	20230821	-38.90	4320	20240723	5.79	5900	-22.54	20240110	4320	5.79	20240723	7480	-38.90	20230821	4320	5.79	20240723	0.89	N	260660	500	76 억		127708	N	N	0	N	00	N
21	20240729	131054	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	195	2	4.40	5840632660	1177864	16591.97	4485	5200	4485	5760	3105	4435	4958.66	0.83	0	4376	4535	4485	4435	4385	4335	4510	4410	77	1325	500	3190	5	1	15327021	710	23.15	0.77	12	7.68	200.00	6013.00	7480	20230821	-38.10	4320	20240723	7.18	5900	-21.53	20240110	4320	7.18	20240723	7480	-38.10	20230821	4320	7.18	20240723	0.89	N	260660	500	76 억		127708	N	N	0	N	00	N
22	20240729	121054	57	100.00	KOSDAQ		제약	N	N	N	N		N	4640	205	2	4.62	5617360475	1129626	15912.47	4485	5200	4485	5760	3105	4435	4972.76	0.83	0	2565	4535	4485	4435	4385	4335	4510	4410	77	1325	500	3190	5	1	15327021	711	23.20	0.77	12	7.37	200.00	6013.00	7480	20230821	-37.97	4320	20240723	7.41	5900	-21.36	20240110	4320	7.41	20240723	7480	-37.97	20230821	4320	7.41	20240723	0.89	N	260660	500	76 억		127708	N	N	0	N	00	N
23	20240729	111043	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	315	2	7.10	5262053045	1053707	14843.03	4485	5200	4485	5760	3105	4435	4993.85	0.83	0	-467	4535	4485	4435	4385	4335	4510	4410	77	1325	500	3190	5	1	15327021	728	23.75	0.79	12	6.87	200.00	6013.00	7480	20230821	-36.50	4320	20240723	9.95	5900	-19.49	20240110	4320	9.95	20240723	7480	-36.50	20230821	4320	9.95	20240723	0.89	N	260660	500	76 억		127708	N	N	0	N	00	N
24	20240729	101042	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	715	2	16.12	579925485	116618	1642.74	4485	5150	4485	5760	3105	4435	4972.86	0.83	0	168	4535	4485	4435	4385	4335	4510	4410	77	1325	500	3190	10	1	15327021	789	25.75	0.86	12	0.76	200.00	6013.00	7480	20230821	-31.15	4320	20240723	19.21	5900	-12.71	20240110	4320	19.21	20240723	7480	-31.15	20230821	4320	19.21	20240723	0.89	N	260660	500	76 억		127708	N	N	0	N	00	N
25	20240729	091040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	105	2	2.37	2690605	598	8.42	4485	4540	4485	5760	3105	4435	4499.34	0.83	0	5	4535	4485	4435	4385	4335	4510	4410	77	1325	500	3190	5	1	15327021	696	22.70	0.76	12	0.00	200.00	6013.00	7480	20230821	-39.30	4320	20240723	5.09	5900	-23.05	20240110	4320	5.09	20240723	7480	-39.30	20230821	4320	5.09	20240723	0.89	N	260660	500	76 억		127708	N	N	0	N	00	N
26	20240726	161024	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	30	2	0.68	31484740	7085	34.86	4385	4485	4385	5720	3085	4405	4443.86	0.83	0	992	4468	4436	4393	4361	4318	4452	4377	77	1315	500	3170	5	1	15327021	680	22.18	0.74	12	0.05	200.00	6013.00	7480	20230821	-40.71	4320	20240723	2.66	5900	-24.83	20240110	4320	2.66	20240723	7480	-40.71	20230821	4320	2.66	20240723	0.92	N	260660	500	76 억		126716	N	N	0	N	00	N
27	20240726	151034	57	100.00	KOSDAQ		제약	N	N	N	N		N	4455	50	2	1.14	26118230	5875	28.91	4385	4485	4385	5720	3085	4405	4445.66	0.83	0	941	4468	4436	4393	4361	4318	4452	4377	77	1315	500	3170	5	1	15327021	683	22.27	0.74	12	0.04	200.00	6013.00	7480	20230821	-40.44	4320	20240723	3.12	5900	-24.49	20240110	4320	3.12	20240723	7480	-40.44	20230821	4320	3.12	20240723	0.92	N	260660	500	76 억		126716	N	N	0	N	00	N
28	20240726	141035	57	100.00	KOSDAQ		제약	N	N	N	N		N	4455	50	2	1.14	16215660	3648	17.95	4385	4485	4385	5720	3085	4405	4445.08	0.83	0	468	4468	4436	4393	4361	4318	4452	4377	77	1315	500	3170	5	1	15327021	683	22.27	0.74	12	0.02	200.00	6013.00	7480	20230821	-40.44	4320	20240723	3.12	5900	-24.49	20240110	4320	3.12	20240723	7480	-40.44	20230821	4320	3.12	20240723	0.92	N	260660	500	76 억		126716	N	N	0	N	00	N
29	20240726	131036	57	100.00	KOSDAQ		제약	N	N	N	N		N	4455	50	2	1.14	13926040	3134	15.42	4385	4485	4385	5720	3085	4405	4443.54	0.83	0	421	4468	4436	4393	4361	4318	4452	4377	77	1315	500	3170	5	1	15327021	683	22.27	0.74	12	0.02	200.00	6013.00	7480	20230821	-40.44	4320	20240723	3.12	5900	-24.49	20240110	4320	3.12	20240723	7480	-40.44	20230821	4320	3.12	20240723	0.92	N	260660	500	76 억		126716	N	N	0	N	00	N
30	20240726	121040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	35	2	0.79	12436775	2800	13.78	4385	4485	4385	5720	3085	4405	4441.71	0.83	0	397	4468	4436	4393	4361	4318	4452	4377	77	1315	500	3170	5	1	15327021	681	22.20	0.74	12	0.02	200.00	6013.00	7480	20230821	-40.64	4320	20240723	2.78	5900	-24.75	20240110	4320	2.78	20240723	7480	-40.64	20230821	4320	2.78	20240723	0.92	N	260660	500	76 억		126716	N	N	0	N	00	N
31	20240726	111040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	45	2	1.02	5340020	1208	5.94	4385	4450	4385	5720	3085	4405	4420.55	0.83	0	400	4468	4436	4393	4361	4318	4452	4377	77	1315	500	3170	5	1	15327021	682	22.25	0.74	12	0.01	200.00	6013.00	7480	20230821	-40.51	4320	20240723	3.01	5900	-24.58	20240110	4320	3.01	20240723	7480	-40.51	20230821	4320	3.01	20240723	0.92	N	260660	500	76 억		126716	N	N	0	N	00	N
32	20240726	101032	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	10	2	0.23	2936990	666	3.28	4385	4425	4385	5720	3085	4405	4409.89	0.83	0	367	4468	4436	4393	4361	4318	4452	4377	77	1315	500	3170	5	1	15327021	677	22.07	0.73	12	0.00	200.00	6013.00	7480	20230821	-40.98	4320	20240723	2.20	5900	-25.17	20240110	4320	2.20	20240723	7480	-40.98	20230821	4320	2.20	20240723	0.92	N	260660	500	76 억		126716	N	N	0	N	00	N
33	20240726	091032	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	5	2	0.11	1770890	402	1.98	4385	4410	4385	5720	3085	4405	4405.20	0.83	0	347	4468	4436	4393	4361	4318	4452	4377	77	1315	500	3170	5	1	15327021	676	22.05	0.73	12	0.00	200.00	6013.00	7480	20230821	-41.04	4320	20240723	2.08	5900	-25.25	20240110	4320	2.08	20240723	7480	-41.04	20230821	4320	2.08	20240723	0.92	N	260660	500	76 억		126716	N	N	0	N	00	N
34	20240725	161031	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	-20	5	-0.45	88665460	20321	161.23	4385	4425	4350	5750	3100	4425	4363.18	0.83	0	19	4525	4475	4450	4400	4375	4462	4387	77	1325	500	3180	5	1	15327021	675	22.02	0.73	12	0.13	200.00	6013.00	7480	20230821	-41.11	4320	20240723	1.97	5900	-25.34	20240110	4320	1.97	20240723	7480	-41.11	20230821	4320	1.97	20240723	0.92	N	260660	500	76 억		126697	N	N	0	N	00	N
35	20240725	151044	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	-25	5	-0.56	86964105	19934	158.16	4385	4425	4350	5750	3100	4425	4362.53	0.83	0	-3	4525	4475	4450	4400	4375	4462	4387	77	1325	500	3180	5	1	15327021	674	22.00	0.73	12	0.13	200.00	6013.00	7480	20230821	-41.18	4320	20240723	1.85	5900	-25.42	20240110	4320	1.85	20240723	7480	-41.18	20230821	4320	1.85	20240723	0.92	N	260660	500	76 억		126697	N	N	0	N	00	N
36	20240725	141038	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	-25	5	-0.56	83987170	19256	152.78	4385	4425	4350	5750	3100	4425	4361.54	0.83	0	-105	4525	4475	4450	4400	4375	4462	4387	77	1325	500	3180	5	1	15327021	674	22.00	0.73	12	0.13	200.00	6013.00	7480	20230821	-41.18	4320	20240723	1.85	5900	-25.42	20240110	4320	1.85	20240723	7480	-41.18	20230821	4320	1.85	20240723	0.92	N	260660	500	76 억		126697	N	N	0	N	00	N
37	20240725	131032	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	-75	5	-1.69	68846250	15784	125.23	4385	4425	4350	5750	3100	4425	4361.69	0.83	0	-104	4525	4475	4450	4400	4375	4462	4387	77	1325	500	3180	5	1	15327021	667	21.75	0.72	12	0.10	200.00	6013.00	7480	20230821	-41.84	4320	20240723	0.69	5900	-26.27	20240110	4320	0.69	20240723	7480	-41.84	20230821	4320	0.69	20240723	0.92	N	260660	500	76 억		126697	N	N	0	N	00	N
38	20240725	121038	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	-70	5	-1.58	32064160	7345	58.28	4385	4425	4350	5750	3100	4425	4365.26	0.83	0	-198	4525	4475	4450	4400	4375	4462	4387	77	1325	500	3180	5	1	15327021	667	21.77	0.72	12	0.05	200.00	6013.00	7480	20230821	-41.78	4320	20240723	0.81	5900	-26.19	20240110	4320	0.81	20240723	7480	-41.78	20230821	4320	0.81	20240723	0.92	N	260660	500	76 억		126697	N	N	0	N	00	N
39	20240725	111035	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	-65	5	-1.47	30748415	7043	55.88	4385	4425	4350	5750	3100	4425	4365.63	0.83	0	-153	4525	4475	4450	4400	4375	4462	4387	77	1325	500	3180	5	1	15327021	668	21.80	0.73	12	0.05	200.00	6013.00	7480	20230821	-41.71	4320	20240723	0.93	5900	-26.10	20240110	4320	0.93	20240723	7480	-41.71	20230821	4320	0.93	20240723	0.92	N	260660	500	76 억		126697	N	N	0	N	00	N
40	20240725	101030	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	-65	5	-1.47	28558060	6540	51.89	4385	4425	4350	5750	3100	4425	4366.48	0.83	0	-153	4525	4475	4450	4400	4375	4462	4387	77	1325	500	3180	5	1	15327021	668	21.80	0.73	12	0.04	200.00	6013.00	7480	20230821	-41.71	4320	20240723	0.93	5900	-26.10	20240110	4320	0.93	20240723	7480	-41.71	20230821	4320	0.93	20240723	0.92	N	260660	500	76 억		126697	N	N	0	N	00	N
41	20240725	091024	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	-5	5	-0.11	5332710	1215	9.64	4385	4425	4375	5750	3100	4425	4388.40	0.83	0	-89	4525	4475	4450	4400	4375	4462	4387	77	1325	500	3180	5	1	15327021	677	22.10	0.74	12	0.01	200.00	6013.00	7480	20230821	-40.91	4320	20240723	2.31	5900	-25.08	20240110	4320	2.31	20240723	7480	-40.91	20230821	4320	2.31	20240723	0.92	N	260660	500	76 억		126697	N	N	0	N	00	N
42	20240724	161025	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	-25	5	-0.56	56227865	12604	25.85	4440	4500	4425	5780	3115	4450	4461.11	0.82	0	866	4770	4610	4465	4305	4160	4537	4232	77	1330	500	3200	5	1	15327021	678	22.12	0.74	12	0.08	200.00	6013.00	7480	20230821	-40.84	4320	20240723	2.43	5900	-25.00	20240110	4320	2.43	20240723	7480	-40.84	20230821	4320	2.43	20240723	0.93	N	260660	500	76 억		125815	N	N	0	N	00	N
43	20240724	151040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	15	2	0.34	43503990	9729	19.95	4440	4500	4440	5780	3115	4450	4471.58	0.82	0	696	4770	4610	4465	4305	4160	4537	4232	77	1330	500	3200	5	1	15327021	684	22.32	0.74	12	0.06	200.00	6013.00	7480	20230821	-40.31	4320	20240723	3.36	5900	-24.32	20240110	4320	3.36	20240723	7480	-40.31	20230821	4320	3.36	20240723	0.93	N	260660	500	76 억		125815	N	N	0	N	00	N
44	20240724	141034	57	100.00	KOSDAQ		제약	N	N	N	N		N	4455	5	2	0.11	42263990	9451	19.38	4440	4500	4440	5780	3115	4450	4471.91	0.82	0	485	4770	4610	4465	4305	4160	4537	4232	77	1330	500	3200	5	1	15327021	683	22.27	0.74	12	0.06	200.00	6013.00	7480	20230821	-40.44	4320	20240723	3.12	5900	-24.49	20240110	4320	3.12	20240723	7480	-40.44	20230821	4320	3.12	20240723	0.93	N	260660	500	76 억		125815	N	N	0	N	00	N
45	20240724	131039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	30	2	0.67	23728935	5307	10.88	4440	4500	4440	5780	3115	4450	4471.25	0.82	0	377	4770	4610	4465	4305	4160	4537	4232	77	1330	500	3200	5	1	15327021	687	22.40	0.75	12	0.03	200.00	6013.00	7480	20230821	-40.11	4320	20240723	3.70	5900	-24.07	20240110	4320	3.70	20240723	7480	-40.11	20230821	4320	3.70	20240723	0.93	N	260660	500	76 억		125815	N	N	0	N	00	N
46	20240724	121038	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	25	2	0.56	18715150	4188	8.59	4440	4500	4440	5780	3115	4450	4468.76	0.82	0	302	4770	4610	4465	4305	4160	4537	4232	77	1330	500	3200	5	1	15327021	686	22.38	0.74	12	0.03	200.00	6013.00	7480	20230821	-40.17	4320	20240723	3.59	5900	-24.15	20240110	4320	3.59	20240723	7480	-40.17	20230821	4320	3.59	20240723	0.93	N	260660	500	76 억		125815	N	N	0	N	00	N
47	20240724	111034	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	35	2	0.79	13655040	3057	6.27	4440	4500	4440	5780	3115	4450	4466.81	0.82	0	239	4770	4610	4465	4305	4160	4537	4232	77	1330	500	3200	5	1	15327021	687	22.43	0.75	12	0.02	200.00	6013.00	7480	20230821	-40.04	4320	20240723	3.82	5900	-23.98	20240110	4320	3.82	20240723	7480	-40.04	20230821	4320	3.82	20240723	0.93	N	260660	500	76 억		125815	N	N	0	N	00	N
48	20240724	101102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	10	2	0.22	6631415	1489	3.05	4440	4470	4440	5780	3115	4450	4453.60	0.82	0	158	4770	4610	4465	4305	4160	4537	4232	77	1330	500	3200	5	1	15327021	684	22.30	0.74	12	0.01	200.00	6013.00	7480	20230821	-40.37	4320	20240723	3.24	5900	-24.41	20240110	4320	3.24	20240723	7480	-40.37	20230821	4320	3.24	20240723	0.93	N	260660	500	76 억		125815	N	N	0	N	00	N
49	20240724	091025	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	-10	5	-0.22	1887000	425	0.87	4440	4440	4440	5780	3115	4450	4440.00	0.82	0	-9	4770	4610	4465	4305	4160	4537	4232	77	1330	500	3200	5	1	15327021	681	22.20	0.74	12	0.00	200.00	6013.00	7480	20230821	-40.64	4320	20240723	2.78	5900	-24.75	20240110	4320	2.78	20240723	7480	-40.64	20230821	4320	2.78	20240723	0.93	N	260660	500	76 억		125815	N	N	0	N	00	N
50	20240723	161020	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4450	-165	5	-3.58	217344775	48554	725.12	4615	4625	4320	5990	3235	4615	4476.36	0.81	0	1497	4838	4726	4663	4551	4488	4695	4520	77	1375	500	3320	5	1	15327021	682	22.25	0.74	12	0.32	200.00	6013.00	7480	20230821	-40.51	4320	20240723	3.01	5900	-24.58	20240110	4320	3.01	20240723	7480	-40.51	20230821	4320	3.01	20240723	0.93	N	260660	500	76 억		124304	N	N	0	N	00	N
51	20240723	151044	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4460	-155	5	-3.36	205122535	45809	684.12	4615	4625	4320	5990	3235	4615	4477.78	0.81	0	1511	4838	4726	4663	4551	4488	4695	4520	77	1375	500	3320	5	1	15327021	684	22.30	0.74	12	0.30	200.00	6013.00	7480	20230821	-40.37	4320	20240723	3.24	5900	-24.41	20240110	4320	3.24	20240723	7480	-40.37	20230821	4320	3.24	20240723	0.93	N	260660	500	76 억		124304	N	N	0	N	00	N
52	20240723	141022	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4430	-185	5	-4.01	195940640	43744	653.29	4615	4625	4320	5990	3235	4615	4479.26	0.81	0	1620	4838	4726	4663	4551	4488	4695	4520	77	1375	500	3320	5	1	15327021	679	22.15	0.74	12	0.29	200.00	6013.00	7480	20230821	-40.78	4320	20240723	2.55	5900	-24.92	20240110	4320	2.55	20240723	7480	-40.78	20230821	4320	2.55	20240723	0.93	N	260660	500	76 억		124304	N	N	0	N	00	N
53	20240723	131018	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4445	-170	5	-3.68	186191805	41550	620.52	4615	4625	4320	5990	3235	4615	4481.15	0.81	0	1643	4838	4726	4663	4551	4488	4695	4520	77	1375	500	3320	5	1	15327021	681	22.23	0.74	12	0.27	200.00	6013.00	7480	20230821	-40.57	4320	20240723	2.89	5900	-24.66	20240110	4320	2.89	20240723	7480	-40.57	20230821	4320	2.89	20240723	0.93	N	260660	500	76 억		124304	N	N	0	N	00	N
54	20240723	121025	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4445	-170	5	-3.68	177840165	39671	592.46	4615	4625	4320	5990	3235	4615	4482.88	0.81	0	1660	4838	4726	4663	4551	4488	4695	4520	77	1375	500	3320	5	1	15327021	681	22.23	0.74	12	0.26	200.00	6013.00	7480	20230821	-40.57	4320	20240723	2.89	5900	-24.66	20240110	4320	2.89	20240723	7480	-40.57	20230821	4320	2.89	20240723	0.93	N	260660	500	76 억		124304	N	N	0	N	00	N
55	20240723	111025	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4450	-165	5	-3.58	170370745	37991	567.37	4615	4625	4320	5990	3235	4615	4484.50	0.81	0	1911	4838	4726	4663	4551	4488	4695	4520	77	1375	500	3320	5	1	15327021	682	22.25	0.74	12	0.25	200.00	6013.00	7480	20230821	-40.51	4320	20240723	3.01	5900	-24.58	20240110	4320	3.01	20240723	7480	-40.51	20230821	4320	3.01	20240723	0.93	N	260660	500	76 억		124304	N	N	0	N	00	N
56	20240723	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	-5	5	-0.11	13272915	2876	42.95	4615	4625	4605	5990	3235	4615	4615.06	0.81	0	261	4838	4726	4663	4551	4488	4695	4520	77	1375	500	3320	5	1	15327021	707	23.05	0.77	12	0.02	200.00	6013.00	7480	20230821	-38.37	4355	20240705	5.86	5900	-21.86	20240110	4355	5.86	20240705	7480	-38.37	20230821	4355	5.86	20240705	0.93	N	260660	500	76 억		124304	N	N	0	N	00	N
57	20240723	091031	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	-10	5	-0.22	1129525	245	3.66	4615	4615	4605	5990	3235	4615	4610.31	0.81	0	108	4838	4726	4663	4551	4488	4695	4520	77	1375	500	3320	5	1	15327021	706	23.02	0.77	12	0.00	200.00	6013.00	7480	20230821	-38.44	4355	20240705	5.74	5900	-21.95	20240110	4355	5.74	20240705	7480	-38.44	20230821	4355	5.74	20240705	0.93	N	260660	500	76 억		124304	N	N	0	N	00	N
58	20240722	161014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	-115	5	-2.43	31057175	6696	177.75	4730	4775	4600	6140	3315	4730	4638.17	0.81	0	0	4773	4751	4738	4716	4703	4745	4710	77	1410	500	3400	5	1	15327021	707	23.07	0.77	12	0.04	200.00	6013.00	7480	20230821	-38.30	4355	20240705	5.97	5900	-21.78	20240110	4355	5.97	20240705	7480	-38.30	20230821	4355	5.97	20240705	0.94	N	260660	500	76 억		124304	N	N	0	N	00	N
59	20240722	151023	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	-130	5	-2.75	29537235	6366	168.99	4730	4775	4600	6140	3315	4730	4639.84	0.81	0	6	4773	4751	4738	4716	4703	4745	4710	77	1410	500	3400	5	1	15327021	705	23.00	0.77	12	0.04	200.00	6013.00	7480	20230821	-38.50	4355	20240705	5.63	5900	-22.03	20240110	4355	5.63	20240705	7480	-38.50	20230821	4355	5.63	20240705	0.94	N	260660	500	76 억		124304	N	N	0	N	00	N
60	20240722	141030	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	-115	5	-2.43	20141715	4325	114.81	4730	4775	4610	6140	3315	4730	4657.04	0.81	0	6	4773	4751	4738	4716	4703	4745	4710	77	1410	500	3400	5	1	15327021	707	23.07	0.77	12	0.03	200.00	6013.00	7480	20230821	-38.30	4355	20240705	5.97	5900	-21.78	20240110	4355	5.97	20240705	7480	-38.30	20230821	4355	5.97	20240705	0.94	N	260660	500	76 억		124304	N	N	0	N	00	N
61	20240722	131025	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	-115	5	-2.43	19404095	4165	110.57	4730	4775	4610	6140	3315	4730	4658.85	0.81	0	6	4773	4751	4738	4716	4703	4745	4710	77	1410	500	3400	5	1	15327021	707	23.07	0.77	12	0.03	200.00	6013.00	7480	20230821	-38.30	4355	20240705	5.97	5900	-21.78	20240110	4355	5.97	20240705	7480	-38.30	20230821	4355	5.97	20240705	0.94	N	260660	500	76 억		124304	N	N	0	N	00	N
62	20240722	121021	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	-100	5	-2.11	17280915	3705	98.35	4730	4775	4625	6140	3315	4730	4664.21	0.81	0	6	4773	4751	4738	4716	4703	4745	4710	77	1410	500	3400	5	1	15327021	710	23.15	0.77	12	0.02	200.00	6013.00	7480	20230821	-38.10	4355	20240705	6.31	5900	-21.53	20240110	4355	6.31	20240705	7480	-38.10	20230821	4355	6.31	20240705	0.94	N	260660	500	76 억		124304	N	N	0	N	00	N
63	20240722	111022	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	-95	5	-2.01	8766695	1866	49.54	4730	4775	4635	6140	3315	4730	4698.12	0.81	0	-59	4773	4751	4738	4716	4703	4745	4710	77	1410	500	3400	5	1	15327021	710	23.18	0.77	12	0.01	200.00	6013.00	7480	20230821	-38.03	4355	20240705	6.43	5900	-21.44	20240110	4355	6.43	20240705	7480	-38.03	20230821	4355	6.43	20240705	0.94	N	260660	500	76 억		124304	N	N	0	N	00	N
64	20240722	101021	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	-65	5	-1.37	7193450	1527	40.54	4730	4775	4650	6140	3315	4730	4710.84	0.81	0	-59	4773	4751	4738	4716	4703	4745	4710	77	1410	500	3400	5	1	15327021	715	23.32	0.78	12	0.01	200.00	6013.00	7480	20230821	-37.63	4355	20240705	7.12	5900	-20.93	20240110	4355	7.12	20240705	7480	-37.63	20230821	4355	7.12	20240705	0.94	N	260660	500	76 억		124304	N	N	0	N	00	N
65	20240722	091025	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	15	2	0.32	142460	30	0.80	4730	4775	4730	6140	3315	4730	4748.67	0.81	0	-17	4773	4751	4738	4716	4703	4745	4710	77	1410	500	3400	5	1	15327021	727	23.73	0.79	12	0.00	200.00	6013.00	7480	20230821	-36.56	4355	20240705	8.96	5900	-19.58	20240110	4355	8.96	20240705	7480	-36.56	20230821	4355	8.96	20240705	0.94	N	260660	500	76 억		124304	N	N	0	N	00	N
66	20240719	160955	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	-55	5	-1.15	17857370	3767	56.39	4760	4760	4725	6220	3350	4785	4740.48	0.81	0	-146	4891	4837	4776	4722	4661	4807	4692	77	1435	500	3440	5	1	15327021	725	23.65	0.79	12	0.02	200.00	6013.00	7480	20230821	-36.76	4355	20240705	8.61	5900	-19.83	20240110	4355	8.61	20240705	7480	-36.76	20230821	4355	8.61	20240705	0.91	N	260660	500	76 억		124444	N	N	0	N	00	N
67	20240719	151007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4735	-50	5	-1.04	17336915	3657	54.75	4760	4760	4725	6220	3350	4785	4740.75	0.81	0	-136	4891	4837	4776	4722	4661	4807	4692	77	1435	500	3440	5	1	15327021	726	23.68	0.79	12	0.02	200.00	6013.00	7480	20230821	-36.70	4355	20240705	8.73	5900	-19.75	20240110	4355	8.73	20240705	7480	-36.70	20230821	4355	8.73	20240705	0.91	N	260660	500	76 억		124444	N	N	0	N	00	N
68	20240719	141009	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	-55	5	-1.15	16365590	3452	51.68	4760	4760	4725	6220	3350	4785	4740.90	0.81	0	-129	4891	4837	4776	4722	4661	4807	4692	77	1435	500	3440	5	1	15327021	725	23.65	0.79	12	0.02	200.00	6013.00	7480	20230821	-36.76	4355	20240705	8.61	5900	-19.83	20240110	4355	8.61	20240705	7480	-36.76	20230821	4355	8.61	20240705	0.91	N	260660	500	76 억		124444	N	N	0	N	00	N
69	20240719	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	-55	5	-1.15	13806580	2911	43.58	4760	4760	4725	6220	3350	4785	4742.90	0.81	0	-113	4891	4837	4776	4722	4661	4807	4692	77	1435	500	3440	5	1	15327021	725	23.65	0.79	12	0.02	200.00	6013.00	7480	20230821	-36.76	4355	20240705	8.61	5900	-19.83	20240110	4355	8.61	20240705	7480	-36.76	20230821	4355	8.61	20240705	0.91	N	260660	500	76 억		124444	N	N	0	N	00	N
70	20240719	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	-55	5	-1.15	13759260	2901	43.43	4760	4760	4725	6220	3350	4785	4742.94	0.81	0	-113	4891	4837	4776	4722	4661	4807	4692	77	1435	500	3440	5	1	15327021	725	23.65	0.79	12	0.02	200.00	6013.00	7480	20230821	-36.76	4355	20240705	8.61	5900	-19.83	20240110	4355	8.61	20240705	7480	-36.76	20230821	4355	8.61	20240705	0.91	N	260660	500	76 억		124444	N	N	0	N	00	N
71	20240719	111009	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	-55	5	-1.15	11226345	2366	35.42	4760	4760	4725	6220	3350	4785	4744.86	0.81	0	-96	4891	4837	4776	4722	4661	4807	4692	77	1435	500	3440	5	1	15327021	725	23.65	0.79	12	0.02	200.00	6013.00	7480	20230821	-36.76	4355	20240705	8.61	5900	-19.83	20240110	4355	8.61	20240705	7480	-36.76	20230821	4355	8.61	20240705	0.91	N	260660	500	76 억		124444	N	N	0	N	00	N
72	20240719	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	-55	5	-1.15	11060790	2331	34.90	4760	4760	4725	6220	3350	4785	4745.08	0.81	0	-96	4891	4837	4776	4722	4661	4807	4692	77	1435	500	3440	5	1	15327021	725	23.65	0.79	12	0.02	200.00	6013.00	7480	20230821	-36.76	4355	20240705	8.61	5900	-19.83	20240110	4355	8.61	20240705	7480	-36.76	20230821	4355	8.61	20240705	0.91	N	260660	500	76 억		124444	N	N	0	N	00	N
73	20240719	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	-40	5	-0.84	5369810	1129	16.90	4760	4760	4745	6220	3350	4785	4756.25	0.81	0	-25	4891	4837	4776	4722	4661	4807	4692	77	1435	500	3440	5	1	15327021	727	23.73	0.79	12	0.01	200.00	6013.00	7480	20230821	-36.56	4355	20240705	8.96	5900	-19.58	20240110	4355	8.96	20240705	7480	-36.56	20230821	4355	8.96	20240705	0.91	N	260660	500	76 억		124444	N	N	0	N	00	N
74	20240718	160949	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	-45	5	-0.93	31809175	6680	43.25	4830	4830	4715	6270	3385	4830	4761.85	0.81	0	-444	4953	4891	4768	4706	4583	4922	4737	77	1440	500	3470	5	1	15327021	733	23.93	0.80	12	0.04	200.00	6013.00	7480	20230821	-36.03	4355	20240705	9.87	5900	-18.90	20240110	4355	9.87	20240705	7480	-36.03	20230821	4355	9.87	20240705	0.91	N	260660	500	76 억		124888	N	N	0	N	00	N
75	20240718	150959	57	100.00	KOSDAQ		제약	N	N	N	N		N	4790	-40	5	-0.83	29504300	6197	40.12	4830	4830	4715	6270	3385	4830	4761.06	0.81	0	-400	4953	4891	4768	4706	4583	4922	4737	77	1440	500	3470	5	1	15327021	734	23.95	0.80	12	0.04	200.00	6013.00	7480	20230821	-35.96	4355	20240705	9.99	5900	-18.81	20240110	4355	9.99	20240705	7480	-35.96	20230821	4355	9.99	20240705	0.91	N	260660	500	76 억		124888	N	N	0	N	00	N
76	20240718	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	4775	-55	5	-1.14	14101400	2966	19.20	4830	4830	4715	6270	3385	4830	4754.35	0.81	0	-303	4953	4891	4768	4706	4583	4922	4737	77	1440	500	3470	5	1	15327021	732	23.88	0.79	12	0.02	200.00	6013.00	7480	20230821	-36.16	4355	20240705	9.64	5900	-19.07	20240110	4355	9.64	20240705	7480	-36.16	20230821	4355	9.64	20240705	0.91	N	260660	500	76 억		124888	N	N	0	N	00	N
77	20240718	130952	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	-50	5	-1.04	13704950	2883	18.67	4830	4830	4715	6270	3385	4830	4753.71	0.81	0	-330	4953	4891	4768	4706	4583	4922	4737	77	1440	500	3470	5	1	15327021	733	23.90	0.79	12	0.02	200.00	6013.00	7480	20230821	-36.10	4355	20240705	9.76	5900	-18.98	20240110	4355	9.76	20240705	7480	-36.10	20230821	4355	9.76	20240705	0.91	N	260660	500	76 억		124888	N	N	0	N	00	N
78	20240718	120953	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	-45	5	-0.93	13145180	2766	17.91	4830	4830	4715	6270	3385	4830	4752.42	0.81	0	-356	4953	4891	4768	4706	4583	4922	4737	77	1440	500	3470	5	1	15327021	733	23.93	0.80	12	0.02	200.00	6013.00	7480	20230821	-36.03	4355	20240705	9.87	5900	-18.90	20240110	4355	9.87	20240705	7480	-36.03	20230821	4355	9.87	20240705	0.91	N	260660	500	76 억		124888	N	N	0	N	00	N
79	20240718	111000	57	100.00	KOSDAQ		제약	N	N	N	N		N	4725	-105	5	-2.17	7462315	1571	10.17	4830	4830	4715	6270	3385	4830	4750.04	0.81	0	-139	4953	4891	4768	4706	4583	4922	4737	77	1440	500	3470	5	1	15327021	724	23.62	0.79	12	0.01	200.00	6013.00	7480	20230821	-36.83	4355	20240705	8.50	5900	-19.92	20240110	4355	8.50	20240705	7480	-36.83	20230821	4355	8.50	20240705	0.91	N	260660	500	76 억		124888	N	N	0	N	00	N
80	20240718	101001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4775	-55	5	-1.14	2731960	569	3.68	4830	4830	4730	6270	3385	4830	4801.34	0.81	0	-140	4953	4891	4768	4706	4583	4922	4737	77	1440	500	3470	5	1	15327021	732	23.88	0.79	12	0.00	200.00	6013.00	7480	20230821	-36.16	4355	20240705	9.64	5900	-19.07	20240110	4355	9.64	20240705	7480	-36.16	20230821	4355	9.64	20240705	0.91	N	260660	500	76 억		124888	N	N	0	N	00	N
81	20240718	091000	57	100.00	KOSDAQ		제약	N	N	N	N		N	4830	0	3	0.00	2526035	526	3.41	4830	4830	4730	6270	3385	4830	4802.35	0.81	0	-135	4953	4891	4768	4706	4583	4922	4737	77	1440	500	3470	5	1	15327021	740	24.15	0.80	12	0.00	200.00	6013.00	7480	20230821	-35.43	4355	20240705	10.91	5900	-18.14	20240110	4355	10.91	20240705	7480	-35.43	20230821	4355	10.91	20240705	0.91	N	260660	500	76 억		124888	N	N	0	N	00	N
82	20240717	161042	57	100.00	KOSDAQ		제약	N	N	N	N		N	4830	150	2	3.21	72153705	15381	311.80	4670	4830	4645	6080	3280	4680	4690.18	0.81	0	988	4753	4716	4693	4656	4633	4705	4645	77	1400	500	3360	5	1	15327021	740	24.15	0.80	12	0.10	200.00	6013.00	7480	20230821	-35.43	4355	20240705	10.91	5900	-18.14	20240110	4355	10.91	20240705	7480	-35.43	20230821	4355	10.91	20240705	0.90	N	260660	500	76 억		123900	N	N	0	N	00	N
83	20240717	151048	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	65	2	1.39	66290745	14166	287.17	4670	4755	4645	6080	3280	4680	4679.57	0.81	0	988	4753	4716	4693	4656	4633	4705	4645	77	1400	500	3360	5	1	15327021	727	23.73	0.79	12	0.09	200.00	6013.00	7480	20230821	-36.56	4355	20240705	8.96	5900	-19.58	20240110	4355	8.96	20240705	7480	-36.56	20230821	4355	8.96	20240705	0.90	N	260660	500	76 억		123900	N	N	0	N	00	N
84	20240717	141044	57	100.00	KOSDAQ		제약	N	N	N	N		N	4715	35	2	0.75	60506110	12943	262.38	4670	4730	4645	6080	3280	4680	4674.81	0.81	0	853	4753	4716	4693	4656	4633	4705	4645	77	1400	500	3360	5	1	15327021	723	23.57	0.78	12	0.08	200.00	6013.00	7480	20230821	-36.97	4355	20240705	8.27	5900	-20.08	20240110	4355	8.27	20240705	7480	-36.97	20230821	4355	8.27	20240705	0.90	N	260660	500	76 억		123900	N	N	0	N	00	N
85	20240717	131042	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	20	2	0.43	41495155	8903	180.48	4670	4700	4645	6080	3280	4680	4660.81	0.81	0	663	4753	4716	4693	4656	4633	4705	4645	77	1400	500	3360	5	1	15327021	720	23.50	0.78	12	0.06	200.00	6013.00	7480	20230821	-37.17	4355	20240705	7.92	5900	-20.34	20240110	4355	7.92	20240705	7480	-37.17	20230821	4355	7.92	20240705	0.90	N	260660	500	76 억		123900	N	N	0	N	00	N
86	20240717	121044	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	-20	5	-0.43	31757670	6820	138.25	4670	4700	4645	6080	3280	4680	4656.55	0.81	0	654	4753	4716	4693	4656	4633	4705	4645	77	1400	500	3360	5	1	15327021	714	23.30	0.77	12	0.04	200.00	6013.00	7480	20230821	-37.70	4355	20240705	7.00	5900	-21.02	20240110	4355	7.00	20240705	7480	-37.70	20230821	4355	7.00	20240705	0.90	N	260660	500	76 억		123900	N	N	0	N	00	N
87	20240717	111045	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	-20	5	-0.43	25365815	5447	110.42	4670	4700	4645	6080	3280	4680	4656.84	0.81	0	549	4753	4716	4693	4656	4633	4705	4645	77	1400	500	3360	5	1	15327021	714	23.30	0.77	12	0.04	200.00	6013.00	7480	20230821	-37.70	4355	20240705	7.00	5900	-21.02	20240110	4355	7.00	20240705	7480	-37.70	20230821	4355	7.00	20240705	0.90	N	260660	500	76 억		123900	N	N	0	N	00	N
88	20240717	101045	57	100.00	KOSDAQ		제약	N	N	N	N		N	4675	-5	5	-0.11	11824065	2537	51.43	4670	4700	4650	6080	3280	4680	4660.65	0.81	0	555	4753	4716	4693	4656	4633	4705	4645	77	1400	500	3360	5	1	15327021	717	23.38	0.78	12	0.02	200.00	6013.00	7480	20230821	-37.50	4355	20240705	7.35	5900	-20.76	20240110	4355	7.35	20240705	7480	-37.50	20230821	4355	7.35	20240705	0.90	N	260660	500	76 억		123900	N	N	0	N	00	N
89	20240717	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	20	2	0.43	108010	23	0.47	4670	4700	4670	6080	3280	4680	4696.09	0.81	0	0	4753	4716	4693	4656	4633	4705	4645	77	1400	500	3360	5	1	15327021	720	23.50	0.78	12	0.00	200.00	6013.00	7480	20230821	-37.17	4355	20240705	7.92	5900	-20.34	20240110	4355	7.92	20240705	7480	-37.17	20230821	4355	7.92	20240705	0.90	N	260660	500	76 억		123900	N	N	0	N	00	N
90	20240716	161046	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	-25	5	-0.53	23127275	4933	52.66	4705	4730	4670	6110	3295	4705	4688.28	0.81	0	218	4801	4752	4726	4677	4651	4740	4665	77	1405	500	3380	5	1	15327021	717	23.40	0.78	12	0.03	200.00	6013.00	7480	20230821	-37.43	4355	20240705	7.46	5900	-20.68	20240110	4355	7.46	20240705	7480	-37.43	20230821	4355	7.46	20240705	0.90	N	260660	500	76 억		123673	N	N	0	N	00	N
91	20240716	151058	57	100.00	KOSDAQ		제약	N	N	N	N		N	4675	-30	5	-0.64	20446120	4360	46.55	4705	4730	4670	6110	3295	4705	4689.48	0.81	0	214	4801	4752	4726	4677	4651	4740	4665	77	1405	500	3380	5	1	15327021	717	23.38	0.78	12	0.03	200.00	6013.00	7480	20230821	-37.50	4355	20240705	7.35	5900	-20.76	20240110	4355	7.35	20240705	7480	-37.50	20230821	4355	7.35	20240705	0.90	N	260660	500	76 억		123673	N	N	0	N	00	N
92	20240716	141053	57	100.00	KOSDAQ		제약	N	N	N	N		N	4675	-30	5	-0.64	19366190	4129	44.08	4705	4730	4670	6110	3295	4705	4690.29	0.81	0	98	4801	4752	4726	4677	4651	4740	4665	77	1405	500	3380	5	1	15327021	717	23.38	0.78	12	0.03	200.00	6013.00	7480	20230821	-37.50	4355	20240705	7.35	5900	-20.76	20240110	4355	7.35	20240705	7480	-37.50	20230821	4355	7.35	20240705	0.90	N	260660	500	76 억		123673	N	N	0	N	00	N
93	20240716	131053	57	100.00	KOSDAQ		제약	N	N	N	N		N	4690	-15	5	-0.32	16778660	3576	38.18	4705	4730	4670	6110	3295	4705	4692.02	0.81	0	107	4801	4752	4726	4677	4651	4740	4665	77	1405	500	3380	5	1	15327021	719	23.45	0.78	12	0.02	200.00	6013.00	7480	20230821	-37.30	4355	20240705	7.69	5900	-20.51	20240110	4355	7.69	20240705	7480	-37.30	20230821	4355	7.69	20240705	0.90	N	260660	500	76 억		123673	N	N	0	N	00	N
94	20240716	121050	57	100.00	KOSDAQ		제약	N	N	N	N		N	4690	-15	5	-0.32	16764590	3573	38.14	4705	4730	4670	6110	3295	4705	4692.02	0.81	0	107	4801	4752	4726	4677	4651	4740	4665	77	1405	500	3380	5	1	15327021	719	23.45	0.78	12	0.02	200.00	6013.00	7480	20230821	-37.30	4355	20240705	7.69	5900	-20.51	20240110	4355	7.69	20240705	7480	-37.30	20230821	4355	7.69	20240705	0.90	N	260660	500	76 억		123673	N	N	0	N	00	N
95	20240716	111051	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	-25	5	-0.53	15748090	3356	35.83	4705	4730	4670	6110	3295	4705	4692.52	0.81	0	0	4801	4752	4726	4677	4651	4740	4665	77	1405	500	3380	5	1	15327021	717	23.40	0.78	12	0.02	200.00	6013.00	7480	20230821	-37.43	4355	20240705	7.46	5900	-20.68	20240110	4355	7.46	20240705	7480	-37.43	20230821	4355	7.46	20240705	0.90	N	260660	500	76 억		123673	N	N	0	N	00	N
96	20240716	101052	57	100.00	KOSDAQ		제약	N	N	N	N		N	4685	-20	5	-0.43	12905255	2749	29.35	4705	4730	4670	6110	3295	4705	4694.53	0.81	0	0	4801	4752	4726	4677	4651	4740	4665	77	1405	500	3380	5	1	15327021	718	23.43	0.78	12	0.02	200.00	6013.00	7480	20230821	-37.37	4355	20240705	7.58	5900	-20.59	20240110	4355	7.58	20240705	7480	-37.37	20230821	4355	7.58	20240705	0.90	N	260660	500	76 억		123673	N	N	0	N	00	N
97	20240716	091050	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	25	2	0.53	42495	9	0.10	4705	4730	4705	6110	3295	4705	4721.67	0.81	0	0	4801	4752	4726	4677	4651	4740	4665	77	1405	500	3380	5	1	15327021	725	23.65	0.79	12	0.00	200.00	6013.00	7480	20230821	-36.76	4355	20240705	8.61	5900	-19.83	20240110	4355	8.61	20240705	7480	-36.76	20230821	4355	8.61	20240705	0.90	N	260660	500	76 억		123673	N	N	0	N	00	N
98	20240715	161034	57	100.00	KOSDAQ		제약	N	N	N	N		N	4705	-70	5	-1.47	44267910	9367	100.98	4775	4775	4700	6200	3345	4775	4725.95	0.81	0	191	4851	4812	4781	4742	4711	4797	4727	77	1425	500	3430	5	1	15327021	721	23.52	0.78	12	0.06	200.00	6013.00	7480	20230821	-37.10	4355	20240705	8.04	5900	-20.25	20240110	4355	8.04	20240705	7480	-37.10	20230821	4355	8.04	20240705	0.89	N	260660	500	76 억		123482	N	N	0	N	00	N
99	20240715	151042	57	100.00	KOSDAQ		제약	N	N	N	N		N	4710	-65	5	-1.36	42541035	9000	97.02	4775	4775	4700	6200	3345	4775	4726.78	0.81	0	191	4851	4812	4781	4742	4711	4797	4727	77	1425	500	3430	5	1	15327021	722	23.55	0.78	12	0.06	200.00	6013.00	7480	20230821	-37.03	4355	20240705	8.15	5900	-20.17	20240110	4355	8.15	20240705	7480	-37.03	20230821	4355	8.15	20240705	0.89	N	260660	500	76 억		123482	N	N	0	N	00	N
100	20240715	141039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4710	-65	5	-1.36	42371475	8964	96.64	4775	4775	4700	6200	3345	4775	4726.85	0.81	0	177	4851	4812	4781	4742	4711	4797	4727	77	1425	500	3430	5	1	15327021	722	23.55	0.78	12	0.06	200.00	6013.00	7480	20230821	-37.03	4355	20240705	8.15	5900	-20.17	20240110	4355	8.15	20240705	7480	-37.03	20230821	4355	8.15	20240705	0.89	N	260660	500	76 억		123482	N	N	0	N	00	N
101	20240715	131041	57	100.00	KOSDAQ		제약	N	N	N	N		N	4715	-60	5	-1.26	41359250	8749	94.32	4775	4775	4700	6200	3345	4775	4727.31	0.81	0	177	4851	4812	4781	4742	4711	4797	4727	77	1425	500	3430	5	1	15327021	723	23.57	0.78	12	0.06	200.00	6013.00	7480	20230821	-36.97	4355	20240705	8.27	5900	-20.08	20240110	4355	8.27	20240705	7480	-36.97	20230821	4355	8.27	20240705	0.89	N	260660	500	76 억		123482	N	N	0	N	00	N
102	20240715	121040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4715	-60	5	-1.26	36325845	7680	82.79	4775	4775	4710	6200	3345	4775	4729.93	0.81	0	177	4851	4812	4781	4742	4711	4797	4727	77	1425	500	3430	5	1	15327021	723	23.57	0.78	12	0.05	200.00	6013.00	7480	20230821	-36.97	4355	20240705	8.27	5900	-20.08	20240110	4355	8.27	20240705	7480	-36.97	20230821	4355	8.27	20240705	0.89	N	260660	500	76 억		123482	N	N	0	N	00	N
103	20240715	111041	57	100.00	KOSDAQ		제약	N	N	N	N		N	4710	-65	5	-1.36	35077645	7415	79.94	4775	4775	4710	6200	3345	4775	4730.63	0.81	0	167	4851	4812	4781	4742	4711	4797	4727	77	1425	500	3430	5	1	15327021	722	23.55	0.78	12	0.05	200.00	6013.00	7480	20230821	-37.03	4355	20240705	8.15	5900	-20.17	20240110	4355	8.15	20240705	7480	-37.03	20230821	4355	8.15	20240705	0.89	N	260660	500	76 억		123482	N	N	0	N	00	N
104	20240715	101039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	-45	5	-0.94	24369250	5144	55.45	4775	4775	4710	6200	3345	4775	4737.41	0.81	0	167	4851	4812	4781	4742	4711	4797	4727	77	1425	500	3430	5	1	15327021	725	23.65	0.79	12	0.03	200.00	6013.00	7480	20230821	-36.76	4355	20240705	8.61	5900	-19.83	20240110	4355	8.61	20240705	7480	-36.76	20230821	4355	8.61	20240705	0.89	N	260660	500	76 억		123482	N	N	0	N	00	N
105	20240715	091041	57	100.00	KOSDAQ		제약	N	N	N	N		N	4755	-20	5	-0.42	7884335	1661	17.91	4775	4775	4710	6200	3345	4775	4746.74	0.81	0	167	4851	4812	4781	4742	4711	4797	4727	77	1425	500	3430	5	1	15327021	729	23.77	0.79	12	0.01	200.00	6013.00	7480	20230821	-36.43	4355	20240705	9.18	5900	-19.41	20240110	4355	9.18	20240705	7480	-36.43	20230821	4355	9.18	20240705	0.89	N	260660	500	76 억		123482	N	N	0	N	00	N
106	20240712	161031	57	100.00	KOSDAQ		제약	N	N	N	N		N	4775	15	2	0.32	44434545	9276	52.90	4790	4820	4750	6180	3335	4760	4790.27	0.81	0	-217	4923	4841	4688	4606	4453	4882	4647	77	1420	500	3420	5	1	15327021	732	23.88	0.79	12	0.06	200.00	6013.00	7480	20230821	-36.16	4355	20240705	9.64	5900	-19.07	20240110	4355	9.64	20240705	7480	-36.16	20230821	4355	9.64	20240705	0.95	N	260660	500	76 억		123689	N	N	0	N	00	N
107	20240712	151039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4775	15	2	0.32	43383445	9056	51.64	4790	4820	4750	6180	3335	4760	4790.57	0.81	0	-282	4923	4841	4688	4606	4453	4882	4647	77	1420	500	3420	5	1	15327021	732	23.88	0.79	12	0.06	200.00	6013.00	7480	20230821	-36.16	4355	20240705	9.64	5900	-19.07	20240110	4355	9.64	20240705	7480	-36.16	20230821	4355	9.64	20240705	0.95	N	260660	500	76 억		123689	N	N	0	N	00	N
108	20240712	141041	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	10	2	0.21	41348030	8630	49.21	4790	4820	4750	6180	3335	4760	4791.20	0.81	0	-459	4923	4841	4688	4606	4453	4882	4647	77	1420	500	3420	5	1	15327021	731	23.85	0.79	12	0.06	200.00	6013.00	7480	20230821	-36.23	4355	20240705	9.53	5900	-19.15	20240110	4355	9.53	20240705	7480	-36.23	20230821	4355	9.53	20240705	0.95	N	260660	500	76 억		123689	N	N	0	N	00	N
109	20240712	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	25	2	0.53	39410905	8224	46.90	4790	4820	4750	6180	3335	4760	4792.18	0.81	0	-459	4923	4841	4688	4606	4453	4882	4647	77	1420	500	3420	5	1	15327021	733	23.93	0.80	12	0.05	200.00	6013.00	7480	20230821	-36.03	4355	20240705	9.87	5900	-18.90	20240110	4355	9.87	20240705	7480	-36.03	20230821	4355	9.87	20240705	0.95	N	260660	500	76 억		123689	N	N	0	N	00	N
110	20240712	121037	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	25	2	0.53	33840170	7056	40.24	4790	4820	4750	6180	3335	4760	4795.94	0.81	0	-485	4923	4841	4688	4606	4453	4882	4647	77	1420	500	3420	5	1	15327021	733	23.93	0.80	12	0.05	200.00	6013.00	7480	20230821	-36.03	4355	20240705	9.87	5900	-18.90	20240110	4355	9.87	20240705	7480	-36.03	20230821	4355	9.87	20240705	0.95	N	260660	500	76 억		123689	N	N	0	N	00	N
111	20240712	111034	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	40	2	0.84	26858440	5597	31.92	4790	4820	4750	6180	3335	4760	4798.72	0.81	0	-455	4923	4841	4688	4606	4453	4882	4647	77	1420	500	3420	5	1	15327021	736	24.00	0.80	12	0.04	200.00	6013.00	7480	20230821	-35.83	4355	20240705	10.22	5900	-18.64	20240110	4355	10.22	20240705	7480	-35.83	20230821	4355	10.22	20240705	0.95	N	260660	500	76 억		123689	N	N	0	N	00	N
112	20240712	101035	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	40	2	0.84	25284280	5269	30.05	4790	4820	4750	6180	3335	4760	4798.69	0.81	0	-446	4923	4841	4688	4606	4453	4882	4647	77	1420	500	3420	5	1	15327021	736	24.00	0.80	12	0.03	200.00	6013.00	7480	20230821	-35.83	4355	20240705	10.22	5900	-18.64	20240110	4355	10.22	20240705	7480	-35.83	20230821	4355	10.22	20240705	0.95	N	260660	500	76 억		123689	N	N	0	N	00	N
113	20240712	091032	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	40	2	0.84	4863025	1015	5.79	4790	4805	4750	6180	3335	4760	4791.16	0.81	0	-109	4923	4841	4688	4606	4453	4882	4647	77	1420	500	3420	5	1	15327021	736	24.00	0.80	12	0.01	200.00	6013.00	7480	20230821	-35.83	4355	20240705	10.22	5900	-18.64	20240110	4355	10.22	20240705	7480	-35.83	20230821	4355	10.22	20240705	0.95	N	260660	500	76 억		123689	N	N	0	N	00	N
114	20240711	161028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	40	2	0.85	82220100	17536	89.52	4720	4770	4535	6130	3305	4720	4687.82	0.81	0	-141	4783	4751	4718	4686	4653	4767	4702	77	1410	500	3390	5	1	15327021	730	23.80	0.79	12	0.11	200.00	6013.00	7480	20230821	-36.36	4355	20240705	9.30	5900	-19.32	20240110	4355	9.30	20240705	7480	-36.36	20230821	4355	9.30	20240705	1.05	N	260660	500	76 억		124080	N	N	0	N	00	N
115	20240711	151034	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	10	2	0.21	80549340	17185	87.73	4720	4770	4535	6130	3305	4720	4687.19	0.81	0	-141	4783	4751	4718	4686	4653	4767	4702	77	1410	500	3390	5	1	15327021	725	23.65	0.79	12	0.11	200.00	6013.00	7480	20230821	-36.76	4355	20240705	8.61	5900	-19.83	20240110	4355	8.61	20240705	7480	-36.76	20230821	4355	8.61	20240705	1.05	N	260660	500	76 억		124080	N	N	0	N	00	N
116	20240711	141035	57	100.00	KOSDAQ		제약	N	N	N	N		N	4725	5	2	0.11	70524820	15066	76.91	4720	4770	4535	6130	3305	4720	4681.06	0.81	0	-142	4783	4751	4718	4686	4653	4767	4702	77	1410	500	3390	5	1	15327021	724	23.62	0.79	12	0.10	200.00	6013.00	7480	20230821	-36.83	4355	20240705	8.50	5900	-19.92	20240110	4355	8.50	20240705	7480	-36.83	20230821	4355	8.50	20240705	1.05	N	260660	500	76 억		124080	N	N	0	N	00	N
117	20240711	131032	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	45	2	0.95	68226965	14581	74.43	4720	4770	4535	6130	3305	4720	4679.17	0.81	0	-209	4783	4751	4718	4686	4653	4767	4702	77	1410	500	3390	5	1	15327021	730	23.82	0.79	12	0.10	200.00	6013.00	7480	20230821	-36.30	4355	20240705	9.41	5900	-19.24	20240110	4355	9.41	20240705	7480	-36.30	20230821	4355	9.41	20240705	1.05	N	260660	500	76 억		124080	N	N	0	N	00	N
118	20240711	121032	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	50	2	1.06	68098815	14554	74.30	4720	4770	4535	6130	3305	4720	4679.04	0.81	0	-220	4783	4751	4718	4686	4653	4767	4702	77	1410	500	3390	5	1	15327021	731	23.85	0.79	12	0.09	200.00	6013.00	7480	20230821	-36.23	4355	20240705	9.53	5900	-19.15	20240110	4355	9.53	20240705	7480	-36.23	20230821	4355	9.53	20240705	1.05	N	260660	500	76 억		124080	N	N	0	N	00	N
119	20240711	111028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4720	0	3	0.00	52261970	11221	57.28	4720	4745	4535	6130	3305	4720	4657.51	0.81	0	-456	4783	4751	4718	4686	4653	4767	4702	77	1410	500	3390	5	1	15327021	723	23.60	0.78	12	0.07	200.00	6013.00	7480	20230821	-36.90	4355	20240705	8.38	5900	-20.00	20240110	4355	8.38	20240705	7480	-36.90	20230821	4355	8.38	20240705	1.05	N	260660	500	76 억		124080	N	N	0	N	00	N
120	20240711	101030	57	100.00	KOSDAQ		제약	N	N	N	N		N	4685	-35	5	-0.74	45091365	9692	49.48	4720	4745	4535	6130	3305	4720	4652.43	0.81	0	-92	4783	4751	4718	4686	4653	4767	4702	77	1410	500	3390	5	1	15327021	718	23.43	0.78	12	0.06	200.00	6013.00	7480	20230821	-37.37	4355	20240705	7.58	5900	-20.59	20240110	4355	7.58	20240705	7480	-37.37	20230821	4355	7.58	20240705	1.05	N	260660	500	76 억		124080	N	N	0	N	00	N
121	20240711	091028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	25	2	0.53	387505	82	0.42	4720	4745	4720	6130	3305	4720	4725.67	0.81	0	5	4783	4751	4718	4686	4653	4767	4702	77	1410	500	3390	5	1	15327021	727	23.73	0.79	12	0.00	200.00	6013.00	7480	20230821	-36.56	4355	20240705	8.96	5900	-19.58	20240110	4355	8.96	20240705	7480	-36.56	20230821	4355	8.96	20240705	1.05	N	260660	500	76 억		124080	N	N	0	N	00	N
122	20240710	161024	57	100.00	KOSDAQ		제약	N	N	N	N		N	4720	40	2	0.85	92411075	19589	45.01	4695	4750	4685	6080	3280	4680	4717.48	0.81	0	361	4880	4780	4650	4550	4420	4830	4600	77	1400	500	3360	5	1	15327021	723	23.60	0.78	12	0.13	200.00	6013.00	7480	20230821	-36.90	4355	20240705	8.38	5900	-20.00	20240110	4355	8.38	20240705	7480	-36.90	20230821	4355	8.38	20240705	1.01	N	260660	500	76 억		123719	N	N	0	N	00	N
123	20240710	151028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4735	55	2	1.18	79374985	16816	38.64	4695	4750	4685	6080	3280	4680	4720.21	0.81	0	484	4880	4780	4650	4550	4420	4830	4600	77	1400	500	3360	5	1	15327021	726	23.68	0.79	12	0.11	200.00	6013.00	7480	20230821	-36.70	4355	20240705	8.73	5900	-19.75	20240110	4355	8.73	20240705	7480	-36.70	20230821	4355	8.73	20240705	1.01	N	260660	500	76 억		123719	N	N	0	N	00	N
124	20240710	141028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4735	55	2	1.18	75829820	16066	36.92	4695	4750	4685	6080	3280	4680	4719.89	0.81	0	484	4880	4780	4650	4550	4420	4830	4600	77	1400	500	3360	5	1	15327021	726	23.68	0.79	12	0.10	200.00	6013.00	7480	20230821	-36.70	4355	20240705	8.73	5900	-19.75	20240110	4355	8.73	20240705	7480	-36.70	20230821	4355	8.73	20240705	1.01	N	260660	500	76 억		123719	N	N	0	N	00	N
125	20240710	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	60	2	1.28	54238040	11490	26.40	4695	4750	4685	6080	3280	4680	4720.46	0.81	0	-110	4880	4780	4650	4550	4420	4830	4600	77	1400	500	3360	5	1	15327021	727	23.70	0.79	12	0.07	200.00	6013.00	7480	20230821	-36.63	4355	20240705	8.84	5900	-19.66	20240110	4355	8.84	20240705	7480	-36.63	20230821	4355	8.84	20240705	1.01	N	260660	500	76 억		123719	N	N	0	N	00	N
126	20240710	121025	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	50	2	1.07	47579415	10081	23.16	4695	4750	4685	6080	3280	4680	4719.71	0.81	0	-110	4880	4780	4650	4550	4420	4830	4600	77	1400	500	3360	5	1	15327021	725	23.65	0.79	12	0.07	200.00	6013.00	7480	20230821	-36.76	4355	20240705	8.61	5900	-19.83	20240110	4355	8.61	20240705	7480	-36.76	20230821	4355	8.61	20240705	1.01	N	260660	500	76 억		123719	N	N	0	N	00	N
127	20240710	111027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	60	2	1.28	43480685	9215	21.17	4695	4750	4685	6080	3280	4680	4718.47	0.81	0	-110	4880	4780	4650	4550	4420	4830	4600	77	1400	500	3360	5	1	15327021	727	23.70	0.79	12	0.06	200.00	6013.00	7480	20230821	-36.63	4355	20240705	8.84	5900	-19.66	20240110	4355	8.84	20240705	7480	-36.63	20230821	4355	8.84	20240705	1.01	N	260660	500	76 억		123719	N	N	0	N	00	N
128	20240710	101022	57	100.00	KOSDAQ		제약	N	N	N	N		N	4690	10	2	0.21	33323555	7066	16.24	4695	4750	4685	6080	3280	4680	4716.04	0.81	0	-63	4880	4780	4650	4550	4420	4830	4600	77	1400	500	3360	5	1	15327021	719	23.45	0.78	12	0.05	200.00	6013.00	7480	20230821	-37.30	4355	20240705	7.69	5900	-20.51	20240110	4355	7.69	20240705	7480	-37.30	20230821	4355	7.69	20240705	1.01	N	260660	500	76 억		123719	N	N	0	N	00	N
129	20240710	091028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4735	55	2	1.18	10570415	2236	5.14	4695	4750	4695	6080	3280	4680	4727.38	0.81	0	-566	4880	4780	4650	4550	4420	4830	4600	77	1400	500	3360	5	1	15327021	726	23.68	0.79	12	0.01	200.00	6013.00	7480	20230821	-36.70	4355	20240705	8.73	5900	-19.75	20240110	4355	8.73	20240705	7480	-36.70	20230821	4355	8.73	20240705	1.01	N	260660	500	76 억		123719	N	N	0	N	00	N
130	20240709	161021	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	150	2	3.31	201458700	43495	160.52	4530	4750	4520	5880	3175	4530	4631.72	0.80	0	777	4633	4581	4478	4426	4323	4607	4452	77	1350	500	3260	5	1	15327021	717	23.40	0.78	12	0.28	200.00	6013.00	7480	20230821	-37.43	4355	20240705	7.46	5900	-20.68	20240110	4355	7.46	20240705	7480	-37.43	20230821	4355	7.46	20240705	1.06	N	260660	500	76 억		122936	N	N	0	N	00	N
131	20240709	151027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	140	2	3.09	190918335	41239	152.20	4530	4750	4520	5880	3175	4530	4629.56	0.80	0	936	4633	4581	4478	4426	4323	4607	4452	77	1350	500	3260	5	1	15327021	716	23.35	0.78	12	0.27	200.00	6013.00	7480	20230821	-37.57	4355	20240705	7.23	5900	-20.85	20240110	4355	7.23	20240705	7480	-37.57	20230821	4355	7.23	20240705	1.06	N	260660	500	76 억		122936	N	N	0	N	00	N
132	20240709	141026	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	115	2	2.54	175561935	37938	140.01	4530	4750	4520	5880	3175	4530	4627.60	0.80	0	1150	4633	4581	4478	4426	4323	4607	4452	77	1350	500	3260	5	1	15327021	712	23.23	0.77	12	0.25	200.00	6013.00	7480	20230821	-37.90	4355	20240705	6.66	5900	-21.27	20240110	4355	6.66	20240705	7480	-37.90	20230821	4355	6.66	20240705	1.06	N	260660	500	76 억		122936	N	N	0	N	00	N
133	20240709	131029	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	115	2	2.54	167254340	36147	133.40	4530	4750	4520	5880	3175	4530	4627.06	0.80	0	1150	4633	4581	4478	4426	4323	4607	4452	77	1350	500	3260	5	1	15327021	712	23.23	0.77	12	0.24	200.00	6013.00	7480	20230821	-37.90	4355	20240705	6.66	5900	-21.27	20240110	4355	6.66	20240705	7480	-37.90	20230821	4355	6.66	20240705	1.06	N	260660	500	76 억		122936	N	N	0	N	00	N
134	20240709	121030	57	100.00	KOSDAQ		제약	N	N	N	N		N	4625	95	2	2.10	129275805	27968	103.22	4530	4750	4520	5880	3175	4530	4622.28	0.80	0	1167	4633	4581	4478	4426	4323	4607	4452	77	1350	500	3260	5	1	15327021	709	23.12	0.77	12	0.18	200.00	6013.00	7480	20230821	-38.17	4355	20240705	6.20	5900	-21.61	20240110	4355	6.20	20240705	7480	-38.17	20230821	4355	6.20	20240705	1.06	N	260660	500	76 억		122936	N	N	0	N	00	N
135	20240709	111031	57	100.00	KOSDAQ		제약	N	N	N	N		N	4655	125	2	2.76	119251815	25803	95.23	4530	4750	4520	5880	3175	4530	4621.63	0.80	0	1146	4633	4581	4478	4426	4323	4607	4452	77	1350	500	3260	5	1	15327021	713	23.27	0.77	12	0.17	200.00	6013.00	7480	20230821	-37.77	4355	20240705	6.89	5900	-21.10	20240110	4355	6.89	20240705	7480	-37.77	20230821	4355	6.89	20240705	1.06	N	260660	500	76 억		122936	N	N	0	N	00	N
136	20240709	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4690	160	2	3.53	88748450	19251	71.05	4530	4750	4520	5880	3175	4530	4610.07	0.80	0	862	4633	4581	4478	4426	4323	4607	4452	77	1350	500	3260	5	1	15327021	719	23.45	0.78	12	0.13	200.00	6013.00	7480	20230821	-37.30	4355	20240705	7.69	5900	-20.51	20240110	4355	7.69	20240705	7480	-37.30	20230821	4355	7.69	20240705	1.06	N	260660	500	76 억		122936	N	N	0	N	00	N
137	20240709	091024	57	100.00	KOSDAQ		제약	N	N	N	N		N	4545	15	2	0.33	15906745	3507	12.94	4530	4545	4520	5880	3175	4530	4535.71	0.80	0	50	4633	4581	4478	4426	4323	4607	4452	77	1350	500	3260	5	1	15327021	697	22.73	0.76	12	0.02	200.00	6013.00	7480	20230821	-39.24	4355	20240705	4.36	5900	-22.97	20240110	4355	4.36	20240705	7480	-39.24	20230821	4355	4.36	20240705	1.06	N	260660	500	76 억		122936	N	N	0	N	00	N
138	20240708	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	145	2	3.31	120086705	27088	50.74	4385	4530	4375	5700	3070	4385	4433.12	0.79	0	1314	4678	4531	4443	4296	4208	4487	4252	77	1315	500	3150	5	1	15327021	694	22.65	0.75	12	0.18	200.00	6013.00	7480	20230821	-39.44	4355	20240705	4.02	5900	-23.22	20240110	4355	4.02	20240705	7480	-39.44	20230821	4355	4.02	20240705	0.99	N	260660	500	76 억		121602	N	N	0	N	00	N
139	20240708	151020	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	135	2	3.08	113353285	25598	47.95	4385	4520	4375	5700	3070	4385	4428.21	0.79	0	1318	4678	4531	4443	4296	4208	4487	4252	77	1315	500	3150	5	1	15327021	693	22.60	0.75	12	0.17	200.00	6013.00	7480	20230821	-39.57	4355	20240705	3.79	5900	-23.39	20240110	4355	3.79	20240705	7480	-39.57	20230821	4355	3.79	20240705	0.99	N	260660	500	76 억		121602	N	N	0	N	00	N
140	20240708	141023	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	45	2	1.03	89665835	20307	38.04	4385	4445	4375	5700	3070	4385	4415.51	0.79	0	384	4678	4531	4443	4296	4208	4487	4252	77	1315	500	3150	5	1	15327021	679	22.15	0.74	12	0.13	200.00	6013.00	7480	20230821	-40.78	4355	20240705	1.72	5900	-24.92	20240110	4355	1.72	20240705	7480	-40.78	20230821	4355	1.72	20240705	0.99	N	260660	500	76 억		121602	N	N	0	N	00	N
141	20240708	131017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	50	2	1.14	87556930	19832	37.15	4385	4445	4375	5700	3070	4385	4414.93	0.79	0	257	4678	4531	4443	4296	4208	4487	4252	77	1315	500	3150	5	1	15327021	680	22.18	0.74	12	0.13	200.00	6013.00	7480	20230821	-40.71	4355	20240705	1.84	5900	-24.83	20240110	4355	1.84	20240705	7480	-40.71	20230821	4355	1.84	20240705	0.99	N	260660	500	76 억		121602	N	N	0	N	00	N
142	20240708	121020	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	35	2	0.80	75222180	17053	31.94	4385	4435	4375	5700	3070	4385	4411.08	0.79	0	-30	4678	4531	4443	4296	4208	4487	4252	77	1315	500	3150	5	1	15327021	677	22.10	0.74	12	0.11	200.00	6013.00	7480	20230821	-40.91	4355	20240705	1.49	5900	-25.08	20240110	4355	1.49	20240705	7480	-40.91	20230821	4355	1.49	20240705	0.99	N	260660	500	76 억		121602	N	N	0	N	00	N
143	20240708	111017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	35	2	0.80	74479300	16885	31.63	4385	4435	4375	5700	3070	4385	4410.97	0.79	0	-30	4678	4531	4443	4296	4208	4487	4252	77	1315	500	3150	5	1	15327021	677	22.10	0.74	12	0.11	200.00	6013.00	7480	20230821	-40.91	4355	20240705	1.49	5900	-25.08	20240110	4355	1.49	20240705	7480	-40.91	20230821	4355	1.49	20240705	0.99	N	260660	500	76 억		121602	N	N	0	N	00	N
144	20240708	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	40	2	0.91	67484480	15305	28.67	4385	4430	4375	5700	3070	4385	4409.31	0.79	0	-18	4678	4531	4443	4296	4208	4487	4252	77	1315	500	3150	5	1	15327021	678	22.12	0.74	12	0.10	200.00	6013.00	7480	20230821	-40.84	4355	20240705	1.61	5900	-25.00	20240110	4355	1.61	20240705	7480	-40.84	20230821	4355	1.61	20240705	0.99	N	260660	500	76 억		121602	N	N	0	N	00	N
145	20240708	091017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	20	2	0.46	19649815	4477	8.39	4385	4420	4375	5700	3070	4385	4389.06	0.79	0	-18	4678	4531	4443	4296	4208	4487	4252	77	1315	500	3150	5	1	15327021	675	22.02	0.73	12	0.03	200.00	6013.00	7480	20230821	-41.11	4355	20240705	1.15	5900	-25.34	20240110	4355	1.15	20240705	7480	-41.11	20230821	4355	1.15	20240705	0.99	N	260660	500	76 억		121602	N	N	0	N	00	N
146	20240705	161012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4385	-125	5	-2.77	226016000	51122	48.71	4510	4590	4355	5860	3160	4510	4421.13	0.79	0	-121	4833	4671	4568	4406	4303	4620	4355	77	1350	500	3240	5	1	15327021	672	21.93	0.73	12	0.33	200.00	6013.00	7480	20230821	-41.38	4355	20240705	0.69	5900	-25.68	20240110	4355	0.69	20240705	7480	-41.38	20230821	4355	0.69	20240705	0.99	N	260660	500	76 억		121708	N	N	0	N	00	N
147	20240705	151016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4375	-135	5	-2.99	221689530	50134	47.77	4510	4590	4355	5860	3160	4510	4421.94	0.79	0	-121	4833	4671	4568	4406	4303	4620	4355	77	1350	500	3240	5	1	15327021	671	21.88	0.73	12	0.33	200.00	6013.00	7480	20230821	-41.51	4355	20240705	0.46	5900	-25.85	20240110	4355	0.46	20240705	7480	-41.51	20230821	4355	0.46	20240705	0.99	N	260660	500	76 억		121708	N	N	0	N	00	N
148	20240705	141018	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4380	-130	5	-2.88	191021995	43107	41.07	4510	4590	4370	5860	3160	4510	4431.35	0.79	0	-233	4833	4671	4568	4406	4303	4620	4355	77	1350	500	3240	5	1	15327021	671	21.90	0.73	12	0.28	200.00	6013.00	7480	20230821	-41.44	4370	20240705	0.23	5900	-25.76	20240110	4370	0.23	20240705	7480	-41.44	20230821	4370	0.23	20240705	0.99	N	260660	500	76 억		121708	N	N	0	N	00	N
149	20240705	131015	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4435	-75	5	-1.66	118351255	26584	25.33	4510	4590	4410	5860	3160	4510	4451.97	0.79	0	-248	4833	4671	4568	4406	4303	4620	4355	77	1350	500	3240	5	1	15327021	680	22.18	0.74	12	0.17	200.00	6013.00	7480	20230821	-40.71	4410	20240705	0.57	5900	-24.83	20240110	4410	0.57	20240705	7480	-40.71	20230821	4410	0.57	20240705	0.99	N	260660	500	76 억		121708	N	N	0	N	00	N
150	20240705	121016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4430	-80	5	-1.77	98550895	22107	21.06	4510	4590	4410	5860	3160	4510	4457.90	0.79	0	-260	4833	4671	4568	4406	4303	4620	4355	77	1350	500	3240	5	1	15327021	679	22.15	0.74	12	0.14	200.00	6013.00	7480	20230821	-40.78	4410	20240705	0.45	5900	-24.92	20240110	4410	0.45	20240705	7480	-40.78	20230821	4410	0.45	20240705	0.99	N	260660	500	76 억		121708	N	N	0	N	00	N
151	20240705	111012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4435	-75	5	-1.66	93651380	21000	20.01	4510	4590	4410	5860	3160	4510	4459.59	0.79	0	-260	4833	4671	4568	4406	4303	4620	4355	77	1350	500	3240	5	1	15327021	680	22.18	0.74	12	0.14	200.00	6013.00	7480	20230821	-40.71	4410	20240705	0.57	5900	-24.83	20240110	4410	0.57	20240705	7480	-40.71	20230821	4410	0.57	20240705	0.99	N	260660	500	76 억		121708	N	N	0	N	00	N
152	20240705	101013	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	-10	5	-0.22	23394755	5183	4.94	4510	4590	4500	5860	3160	4510	4513.75	0.79	0	-33	4833	4671	4568	4406	4303	4620	4355	77	1350	500	3240	5	1	15327021	690	22.50	0.75	12	0.03	200.00	6013.00	7480	20230821	-39.84	4465	20240704	0.78	5900	-23.73	20240110	4465	0.78	20240704	7480	-39.84	20230821	4465	0.78	20240704	0.99	N	260660	500	76 억		121708	N	N	0	N	00	N
153	20240705	091014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4560	50	2	1.11	1486645	326	0.31	4510	4590	4510	5860	3160	4510	4560.26	0.79	0	-18	4833	4671	4568	4406	4303	4620	4355	77	1350	500	3240	5	1	15327021	699	22.80	0.76	12	0.00	200.00	6013.00	7480	20230821	-39.04	4465	20240704	2.13	5900	-22.71	20240110	4465	2.13	20240704	7480	-39.04	20230821	4465	2.13	20240704	0.99	N	260660	500	76 억		121708	N	N	0	N	00	N
154	20240704	161008	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4510	-205	5	-4.35	476238440	104953	1077.32	4700	4730	4465	6120	3305	4715	4537.64	0.80	0	-718	4798	4756	4728	4686	4658	4742	4672	77	1405	500	3390	5	1	15327021	691	22.55	0.75	12	0.68	200.00	6013.00	7480	20230821	-39.71	4465	20240704	1.01	5900	-23.56	20240110	4465	1.01	20240704	7480	-39.71	20230821	4465	1.01	20240704	1.01	N	260660	500	76 억		122429	N	N	0	N	00	N
155	20240704	151012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4510	-205	5	-4.35	465571795	102585	1053.02	4700	4730	4465	6120	3305	4715	4538.40	0.80	0	-708	4798	4756	4728	4686	4658	4742	4672	77	1405	500	3390	5	1	15327021	691	22.55	0.75	12	0.67	200.00	6013.00	7480	20230821	-39.71	4465	20240704	1.01	5900	-23.56	20240110	4465	1.01	20240704	7480	-39.71	20230821	4465	1.01	20240704	1.01	N	260660	500	76 억		122429	N	N	0	N	00	N
156	20240704	141011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4505	-210	5	-4.45	445373760	98098	1006.96	4700	4730	4465	6120	3305	4715	4540.09	0.80	0	-708	4798	4756	4728	4686	4658	4742	4672	77	1405	500	3390	5	1	15327021	690	22.52	0.75	12	0.64	200.00	6013.00	7480	20230821	-39.77	4465	20240704	0.90	5900	-23.64	20240110	4465	0.90	20240704	7480	-39.77	20230821	4465	0.90	20240704	1.01	N	260660	500	76 억		122429	N	N	0	N	00	N
157	20240704	131012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4495	-220	5	-4.67	435019625	95797	983.34	4700	4730	4465	6120	3305	4715	4541.06	0.80	0	-54	4798	4756	4728	4686	4658	4742	4672	77	1405	500	3390	5	1	15327021	689	22.48	0.75	12	0.63	200.00	6013.00	7480	20230821	-39.91	4465	20240704	0.67	5900	-23.81	20240110	4465	0.67	20240704	7480	-39.91	20230821	4465	0.67	20240704	1.01	N	260660	500	76 억		122429	N	N	0	N	00	N
158	20240704	121012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4505	-210	5	-4.45	368897015	81075	832.22	4700	4730	4465	6120	3305	4715	4550.07	0.80	0	-37	4798	4756	4728	4686	4658	4742	4672	77	1405	500	3390	5	1	15327021	690	22.52	0.75	12	0.53	200.00	6013.00	7480	20230821	-39.77	4465	20240704	0.90	5900	-23.64	20240110	4465	0.90	20240704	7480	-39.77	20230821	4465	0.90	20240704	1.01	N	260660	500	76 억		122429	N	N	0	N	00	N
159	20240704	111010	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4525	-190	5	-4.03	288580110	63213	648.87	4700	4730	4465	6120	3305	4715	4565.20	0.80	0	20	4798	4756	4728	4686	4658	4742	4672	77	1405	500	3390	5	1	15327021	694	22.62	0.75	12	0.41	200.00	6013.00	7480	20230821	-39.51	4465	20240704	1.34	5900	-23.31	20240110	4465	1.34	20240704	7480	-39.51	20230821	4465	1.34	20240704	1.01	N	260660	500	76 억		122429	N	N	0	N	00	N
160	20240704	101010	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4570	-145	5	-3.08	159251455	34538	354.53	4700	4730	4570	6120	3305	4715	4610.91	0.80	0	-53	4798	4756	4728	4686	4658	4742	4672	77	1405	500	3390	5	1	15327021	700	22.85	0.76	12	0.23	200.00	6013.00	7480	20230821	-38.90	4570	20240704	0.00	5900	-22.54	20240110	4570	0.00	20240704	7480	-38.90	20230821	4570	0.00	20240704	1.01	N	260660	500	76 억		122429	N	N	0	N	00	N
161	20240704	091012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4695	-20	5	-0.42	13879350	2953	30.31	4700	4730	4695	6120	3305	4715	4700.08	0.80	0	32	4798	4756	4728	4686	4658	4742	4672	77	1405	500	3390	5	1	15327021	720	23.48	0.78	12	0.02	200.00	6013.00	7480	20230821	-37.23	4695	20240704	0.00	5900	-20.42	20240110	4695	0.00	20240704	7480	-37.23	20230821	4695	0.00	20240704	1.01	N	260660	500	76 억		122429	N	N	0	N	00	N
162	20240703	161006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4715	-40	5	-0.84	45948735	9742	88.39	4770	4770	4700	6180	3330	4755	4716.56	0.80	0	0	4848	4801	4763	4716	4678	4782	4697	77	1425	500	3420	5	1	15327021	723	23.57	0.78	12	0.06	200.00	6013.00	7480	20230821	-36.97	4700	20240703	0.32	5900	-20.08	20240110	4700	0.32	20240703	7480	-36.97	20230821	4700	0.32	20240703	1.01	N	260660	500	76 억		122429	N	N	0	N	00	N
163	20240703	151010	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4715	-40	5	-0.84	44850140	9509	86.28	4770	4770	4700	6180	3330	4755	4716.60	0.80	0	0	4848	4801	4763	4716	4678	4782	4697	77	1425	500	3420	5	1	15327021	723	23.57	0.78	12	0.06	200.00	6013.00	7480	20230821	-36.97	4700	20240703	0.32	5900	-20.08	20240110	4700	0.32	20240703	7480	-36.97	20230821	4700	0.32	20240703	1.01	N	260660	500	76 억		122429	N	N	0	N	00	N
164	20240703	141009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4700	-55	5	-1.16	42084340	8922	80.95	4770	4770	4700	6180	3330	4755	4716.92	0.80	0	0	4848	4801	4763	4716	4678	4782	4697	77	1425	500	3420	5	1	15327021	720	23.50	0.78	12	0.06	200.00	6013.00	7480	20230821	-37.17	4700	20240703	0.00	5900	-20.34	20240110	4700	0.00	20240703	7480	-37.17	20230821	4700	0.00	20240703	1.01	N	260660	500	76 억		122429	N	N	0	N	00	N
165	20240703	131008	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4700	-55	5	-1.16	37552845	7960	72.23	4770	4770	4700	6180	3330	4755	4717.69	0.80	0	0	4848	4801	4763	4716	4678	4782	4697	77	1425	500	3420	5	1	15327021	720	23.50	0.78	12	0.05	200.00	6013.00	7480	20230821	-37.17	4700	20240703	0.00	5900	-20.34	20240110	4700	0.00	20240703	7480	-37.17	20230821	4700	0.00	20240703	1.01	N	260660	500	76 억		122429	N	N	0	N	00	N
166	20240703	121008	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4710	-45	5	-0.95	28408275	6018	54.60	4770	4770	4700	6180	3330	4755	4720.55	0.80	0	0	4848	4801	4763	4716	4678	4782	4697	77	1425	500	3420	5	1	15327021	722	23.55	0.78	12	0.04	200.00	6013.00	7480	20230821	-37.03	4700	20240703	0.21	5900	-20.17	20240110	4700	0.21	20240703	7480	-37.03	20230821	4700	0.21	20240703	1.01	N	260660	500	76 억		122429	N	N	0	N	00	N
167	20240703	111011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4715	-40	5	-0.84	14488400	3063	27.79	4770	4770	4700	6180	3330	4755	4730.13	0.80	0	0	4848	4801	4763	4716	4678	4782	4697	77	1425	500	3420	5	1	15327021	723	23.57	0.78	12	0.02	200.00	6013.00	7480	20230821	-36.97	4700	20240703	0.32	5900	-20.08	20240110	4700	0.32	20240703	7480	-36.97	20230821	4700	0.32	20240703	1.01	N	260660	500	76 억		122429	N	N	0	N	00	N
168	20240703	101011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4740	-15	5	-0.32	11226655	2372	21.52	4770	4770	4700	6180	3330	4755	4732.99	0.80	0	0	4848	4801	4763	4716	4678	4782	4697	77	1425	500	3420	5	1	15327021	727	23.70	0.79	12	0.02	200.00	6013.00	7480	20230821	-36.63	4700	20240703	0.85	5900	-19.66	20240110	4700	0.85	20240703	7480	-36.63	20230821	4700	0.85	20240703	1.01	N	260660	500	76 억		122429	N	N	0	N	00	N
169	20240703	091007	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4745	-10	5	-0.21	5245315	1110	10.07	4770	4770	4700	6180	3330	4755	4725.51	0.80	0	45	4848	4801	4763	4716	4678	4782	4697	77	1425	500	3420	5	1	15327021	727	23.73	0.79	12	0.01	200.00	6013.00	7480	20230821	-36.56	4700	20240703	0.96	5900	-19.58	20240110	4700	0.96	20240703	7480	-36.56	20230821	4700	0.96	20240703	1.01	N	260660	500	76 억		122429	N	N	0	N	00	N
170	20240702	161004	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4755	-50	5	-1.04	52341280	11021	69.97	4785	4810	4725	6240	3365	4805	4749.23	0.80	0	-316	4861	4832	4791	4762	4721	4812	4742	77	1435	500	3450	5	1	15327021	729	23.77	0.79	12	0.07	200.00	6013.00	7480	20230821	-36.43	4725	20240702	0.63	5900	-19.41	20240110	4725	0.63	20240702	7480	-36.43	20230821	4725	0.63	20240702	1.01	N	260660	500	76 억		122745	N	N	0	N	00	N
171	20240702	151006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4760	-45	5	-0.94	50600970	10655	67.64	4785	4810	4725	6240	3365	4805	4749.04	0.80	0	-316	4861	4832	4791	4762	4721	4812	4742	77	1435	500	3450	5	1	15327021	730	23.80	0.79	12	0.07	200.00	6013.00	7480	20230821	-36.36	4725	20240702	0.74	5900	-19.32	20240110	4725	0.74	20240702	7480	-36.36	20230821	4725	0.74	20240702	1.01	N	260660	500	76 억		122745	N	N	0	N	00	N
172	20240702	141007	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4760	-45	5	-0.94	48074370	10122	64.26	4785	4810	4725	6240	3365	4805	4749.49	0.80	0	-316	4861	4832	4791	4762	4721	4812	4742	77	1435	500	3450	5	1	15327021	730	23.80	0.79	12	0.07	200.00	6013.00	7480	20230821	-36.36	4725	20240702	0.74	5900	-19.32	20240110	4725	0.74	20240702	7480	-36.36	20230821	4725	0.74	20240702	1.01	N	260660	500	76 억		122745	N	N	0	N	00	N
173	20240702	131006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4765	-40	5	-0.83	47551790	10012	63.56	4785	4810	4725	6240	3365	4805	4749.48	0.80	0	-316	4861	4832	4791	4762	4721	4812	4742	77	1435	500	3450	5	1	15327021	730	23.82	0.79	12	0.07	200.00	6013.00	7480	20230821	-36.30	4725	20240702	0.85	5900	-19.24	20240110	4725	0.85	20240702	7480	-36.30	20230821	4725	0.85	20240702	1.01	N	260660	500	76 억		122745	N	N	0	N	00	N
174	20240702	121007	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4765	-40	5	-0.83	47452125	9991	63.43	4785	4810	4725	6240	3365	4805	4749.49	0.80	0	-316	4861	4832	4791	4762	4721	4812	4742	77	1435	500	3450	5	1	15327021	730	23.82	0.79	12	0.07	200.00	6013.00	7480	20230821	-36.30	4725	20240702	0.85	5900	-19.24	20240110	4725	0.85	20240702	7480	-36.30	20230821	4725	0.85	20240702	1.01	N	260660	500	76 억		122745	N	N	0	N	00	N
175	20240702	111006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4775	-30	5	-0.62	44709560	9415	59.77	4785	4810	4725	6240	3365	4805	4748.76	0.80	0	-316	4861	4832	4791	4762	4721	4812	4742	77	1435	500	3450	5	1	15327021	732	23.88	0.79	12	0.06	200.00	6013.00	7480	20230821	-36.16	4725	20240702	1.06	5900	-19.07	20240110	4725	1.06	20240702	7480	-36.16	20230821	4725	1.06	20240702	1.01	N	260660	500	76 억		122745	N	N	0	N	00	N
176	20240702	101006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4765	-40	5	-0.83	19823080	4164	26.43	4785	4810	4750	6240	3365	4805	4760.59	0.80	0	-314	4861	4832	4791	4762	4721	4812	4742	77	1435	500	3450	5	1	15327021	730	23.82	0.79	12	0.03	200.00	6013.00	7480	20230821	-36.30	4750	20240702	0.32	5900	-19.24	20240110	4750	0.32	20240702	7480	-36.30	20230821	4750	0.32	20240702	1.01	N	260660	500	76 억		122745	N	N	0	N	00	N
177	20240702	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	-20	5	-0.42	2627615	549	3.49	4785	4810	4785	6240	3365	4805	4786.18	0.80	0	-90	4861	4832	4791	4762	4721	4812	4742	77	1435	500	3450	5	1	15327021	733	23.93	0.80	12	0.00	200.00	6013.00	7480	20230821	-36.03	4750	20240701	0.74	5900	-18.90	20240110	4750	0.74	20240701	7480	-36.03	20230821	4750	0.74	20240701	1.01	N	260660	500	76 억		122745	N	N	0	N	00	N
178	20240701	161003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4805	5	2	0.10	75128905	15752	97.05	4820	4820	4750	6240	3360	4800	4769.48	0.80	0	6	4826	4812	4791	4777	4756	4820	4785	77	1440	500	3450	5	1	15327021	736	24.02	0.80	12	0.10	200.00	6013.00	7480	20230821	-35.76	4750	20240701	1.16	5900	-18.56	20240110	4750	1.16	20240701	7480	-35.76	20230821	4750	1.16	20240701	1.02	N	260660	500	76 억		122739	N	N	0	N	00	N
179	20240701	151005	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4765	-35	5	-0.73	69651290	14608	90.00	4820	4820	4750	6240	3360	4800	4768.02	0.80	0	10	4826	4812	4791	4777	4756	4820	4785	77	1440	500	3450	5	1	15327021	730	23.82	0.79	12	0.10	200.00	6013.00	7480	20230821	-36.30	4750	20240701	0.32	5900	-19.24	20240110	4750	0.32	20240701	7480	-36.30	20230821	4750	0.32	20240701	1.02	N	260660	500	76 억		122739	N	N	0	N	00	N
180	20240701	141003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4760	-40	5	-0.83	55347345	11603	71.49	4820	4820	4750	6240	3360	4800	4770.09	0.80	0	4	4826	4812	4791	4777	4756	4820	4785	77	1440	500	3450	5	1	15327021	730	23.80	0.79	12	0.08	200.00	6013.00	7480	20230821	-36.36	4750	20240701	0.21	5900	-19.32	20240110	4750	0.21	20240701	7480	-36.36	20230821	4750	0.21	20240701	1.02	N	260660	500	76 억		122739	N	N	0	N	00	N
181	20240701	131003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4755	-45	5	-0.94	54424370	11409	70.29	4820	4820	4750	6240	3360	4800	4770.30	0.80	0	4	4826	4812	4791	4777	4756	4820	4785	77	1440	500	3450	5	1	15327021	729	23.77	0.79	12	0.07	200.00	6013.00	7480	20230821	-36.43	4750	20240701	0.11	5900	-19.41	20240110	4750	0.11	20240701	7480	-36.43	20230821	4750	0.11	20240701	1.02	N	260660	500	76 억		122739	N	N	0	N	00	N
182	20240701	121004	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4755	-45	5	-0.94	48676200	10199	62.84	4820	4820	4750	6240	3360	4800	4772.64	0.80	0	4	4826	4812	4791	4777	4756	4820	4785	77	1440	500	3450	5	1	15327021	729	23.77	0.79	12	0.07	200.00	6013.00	7480	20230821	-36.43	4750	20240701	0.11	5900	-19.41	20240110	4750	0.11	20240701	7480	-36.43	20230821	4750	0.11	20240701	1.02	N	260660	500	76 억		122739	N	N	0	N	00	N
183	20240701	111001	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4770	-30	5	-0.62	39887015	8352	51.46	4820	4820	4755	6240	3360	4800	4775.74	0.80	0	4	4826	4812	4791	4777	4756	4820	4785	77	1440	500	3450	5	1	15327021	731	23.85	0.79	12	0.05	200.00	6013.00	7480	20230821	-36.23	4755	20240701	0.32	5900	-19.15	20240110	4755	0.32	20240701	7480	-36.23	20230821	4755	0.32	20240701	1.02	N	260660	500	76 억		122739	N	N	0	N	00	N
184	20240701	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	4795	-5	5	-0.10	13980345	2918	17.98	4820	4820	4780	6240	3360	4800	4791.07	0.80	0	4	4826	4812	4791	4777	4756	4820	4785	77	1440	500	3450	5	1	15327021	735	23.98	0.80	12	0.02	200.00	6013.00	7480	20230821	-35.90	4770	20240628	0.52	5900	-18.73	20240110	4770	0.52	20240628	7480	-35.90	20230821	4770	0.52	20240628	1.02	N	260660	500	76 억		122739	N	N	0	N	00	N
185	20240701	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	4795	-5	5	-0.10	6425875	1342	8.27	4820	4820	4780	6240	3360	4800	4788.28	0.80	0	0	4826	4812	4791	4777	4756	4820	4785	77	1440	500	3450	5	1	15327021	735	23.98	0.80	12	0.01	200.00	6013.00	7480	20230821	-35.90	4770	20240628	0.52	5900	-18.73	20240110	4770	0.52	20240628	7480	-35.90	20230821	4770	0.52	20240628	1.02	N	260660	500	76 억		122739	N	N	0	N	00	N