KissMeData/298060/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	161134	57	100.00	KOSDAQ		제약	N	N	N	N		N	2440	60	2	2.52	172428715	72690	130.80	2360	2440	2310	3090	1670	2380	2371.81	3.44	0	6429	2526	2452	2416	2342	2306	2435	2325	102	710	500	1570	5	1	20467248	499	-1.77	2.44	12	0.36	-1379.00	1001.00	4890	20230915	-50.10	2060	20231020	18.45	4300	-43.26	20240221	2085	17.03	20240705	5780	-57.79	20230912	2060	18.45	20231020	0.35	N	298060	500	102 억		703139	N	N	0	N	00	N
3	20240731	151151	57	100.00	KOSDAQ		제약	N	N	N	N		N	2380	0	3	0.00	143057700	60502	108.87	2360	2410	2310	3090	1670	2380	2364.51	3.44	0	1124	2526	2452	2416	2342	2306	2435	2325	102	710	500	1570	5	1	20467248	487	-1.73	2.38	12	0.30	-1379.00	1001.00	4890	20230915	-51.33	2060	20231020	15.53	4300	-44.65	20240221	2085	14.15	20240705	5780	-58.82	20230912	2060	15.53	20231020	0.35	N	298060	500	102 억		703139	N	N	0	N	00	N
4	20240731	141151	57	100.00	KOSDAQ		제약	N	N	N	N		N	2375	-5	5	-0.21	96753690	41193	74.13	2360	2380	2310	3090	1670	2380	2348.79	3.44	0	-2091	2526	2452	2416	2342	2306	2435	2325	102	710	500	1570	5	1	20467248	486	-1.72	2.37	12	0.20	-1379.00	1001.00	4890	20230915	-51.43	2060	20231020	15.29	4300	-44.77	20240221	2085	13.91	20240705	5780	-58.91	20230912	2060	15.29	20231020	0.35	N	298060	500	102 억		703139	N	N	0	N	00	N
5	20240731	131147	57	100.00	KOSDAQ		제약	N	N	N	N		N	2360	-20	5	-0.84	71892035	30614	55.09	2360	2380	2310	3090	1670	2380	2348.34	3.44	0	-3457	2526	2452	2416	2342	2306	2435	2325	102	710	500	1570	5	1	20467248	483	-1.71	2.36	12	0.15	-1379.00	1001.00	4890	20230915	-51.74	2060	20231020	14.56	4300	-45.12	20240221	2085	13.19	20240705	5780	-59.17	20230912	2060	14.56	20231020	0.35	N	298060	500	102 억		703139	N	N	0	N	00	N
6	20240731	121145	57	100.00	KOSDAQ		제약	N	N	N	N		N	2335	-45	5	-1.89	55209845	23450	42.20	2360	2380	2310	3090	1670	2380	2354.36	3.44	0	-4644	2526	2452	2416	2342	2306	2435	2325	102	710	500	1570	5	1	20467248	478	-1.69	2.33	12	0.11	-1379.00	1001.00	4890	20230915	-52.25	2060	20231020	13.35	4300	-45.70	20240221	2085	11.99	20240705	5780	-59.60	20230912	2060	13.35	20231020	0.35	N	298060	500	102 억		703139	N	N	0	N	00	N
7	20240731	111149	57	100.00	KOSDAQ		제약	N	N	N	N		N	2370	-10	5	-0.42	52923570	22474	40.44	2360	2380	2310	3090	1670	2380	2354.88	3.44	0	-4412	2526	2452	2416	2342	2306	2435	2325	102	710	500	1570	5	1	20467248	485	-1.72	2.37	12	0.11	-1379.00	1001.00	4890	20230915	-51.53	2060	20231020	15.05	4300	-44.88	20240221	2085	13.67	20240705	5780	-59.00	20230912	2060	15.05	20231020	0.35	N	298060	500	102 억		703139	N	N	0	N	00	N
8	20240731	101144	57	100.00	KOSDAQ		제약	N	N	N	N		N	2345	-35	5	-1.47	44028780	18704	33.66	2360	2380	2310	3090	1670	2380	2353.98	3.44	0	-3689	2526	2452	2416	2342	2306	2435	2325	102	710	500	1570	5	1	20467248	480	-1.70	2.34	12	0.09	-1379.00	1001.00	4890	20230915	-52.04	2060	20231020	13.83	4300	-45.47	20240221	2085	12.47	20240705	5780	-59.43	20230912	2060	13.83	20231020	0.35	N	298060	500	102 억		703139	N	N	0	N	00	N
9	20240731	091144	57	100.00	KOSDAQ		제약	N	N	N	N		N	2330	-50	5	-2.10	7536090	3224	5.80	2360	2375	2310	3090	1670	2380	2337.48	3.44	0	286	2526	2452	2416	2342	2306	2435	2325	102	710	500	1570	5	1	20467248	477	-1.69	2.33	12	0.02	-1379.00	1001.00	4890	20230915	-52.35	2060	20231020	13.11	4300	-45.81	20240221	2085	11.75	20240705	5780	-59.69	20230912	2060	13.11	20231020	0.35	N	298060	500	102 억		703139	N	N	0	N	00	N
10	20240730	161114	57	100.00	KOSDAQ		제약	N	N	N	N		N	2380	-110	5	-4.42	124425125	51654	82.13	2490	2490	2380	3235	1745	2490	2409.24	3.41	0	4606	2596	2542	2486	2432	2376	2515	2405	102	745	500	1640	5	1	20467248	487	-1.73	2.38	12	0.25	-1379.00	1001.00	4890	20230915	-51.33	2060	20231020	15.53	4300	-44.65	20240221	2085	14.15	20240705	5780	-58.82	20230912	2060	15.53	20231020	0.35	N	298060	500	102 억		698503	N	N	0	N	00	N
11	20240730	151139	57	100.00	KOSDAQ		제약	N	N	N	N		N	2395	-95	5	-3.82	108343995	44903	71.40	2490	2490	2380	3235	1745	2490	2412.85	3.41	0	4775	2596	2542	2486	2432	2376	2515	2405	102	745	500	1640	5	1	20467248	490	-1.74	2.39	12	0.22	-1379.00	1001.00	4890	20230915	-51.02	2060	20231020	16.26	4300	-44.30	20240221	2085	14.87	20240705	5780	-58.56	20230912	2060	16.26	20231020	0.35	N	298060	500	102 억		698503	N	N	0	N	00	N
12	20240730	141125	57	100.00	KOSDAQ		제약	N	N	N	N		N	2410	-80	5	-3.21	90238720	37350	59.39	2490	2490	2380	3235	1745	2490	2416.03	3.41	0	6302	2596	2542	2486	2432	2376	2515	2405	102	745	500	1640	5	1	20467248	493	-1.75	2.41	12	0.18	-1379.00	1001.00	4890	20230915	-50.72	2060	20231020	16.99	4300	-43.95	20240221	2085	15.59	20240705	5780	-58.30	20230912	2060	16.99	20231020	0.35	N	298060	500	102 억		698503	N	N	0	N	00	N
13	20240730	131129	57	100.00	KOSDAQ		제약	N	N	N	N		N	2430	-60	5	-2.41	85873440	35544	56.52	2490	2490	2380	3235	1745	2490	2415.98	3.41	0	6315	2596	2542	2486	2432	2376	2515	2405	102	745	500	1640	5	1	20467248	497	-1.76	2.43	12	0.17	-1379.00	1001.00	4890	20230915	-50.31	2060	20231020	17.96	4300	-43.49	20240221	2085	16.55	20240705	5780	-57.96	20230912	2060	17.96	20231020	0.35	N	298060	500	102 억		698503	N	N	0	N	00	N
14	20240730	121121	57	100.00	KOSDAQ		제약	N	N	N	N		N	2445	-45	5	-1.81	84166695	34844	55.40	2490	2490	2380	3235	1745	2490	2415.53	3.41	0	6202	2596	2542	2486	2432	2376	2515	2405	102	745	500	1640	5	1	20467248	500	-1.77	2.44	12	0.17	-1379.00	1001.00	4890	20230915	-50.00	2060	20231020	18.69	4300	-43.14	20240221	2085	17.27	20240705	5780	-57.70	20230912	2060	18.69	20231020	0.35	N	298060	500	102 억		698503	N	N	0	N	00	N
15	20240730	111130	57	100.00	KOSDAQ		제약	N	N	N	N		N	2420	-70	5	-2.81	60070585	24835	39.49	2490	2490	2380	3235	1745	2490	2418.79	3.41	0	6987	2596	2542	2486	2432	2376	2515	2405	102	745	500	1640	5	1	20467248	495	-1.75	2.42	12	0.12	-1379.00	1001.00	4890	20230915	-50.51	2060	20231020	17.48	4300	-43.72	20240221	2085	16.07	20240705	5780	-58.13	20230912	2060	17.48	20231020	0.35	N	298060	500	102 억		698503	N	N	0	N	00	N
16	20240730	101138	57	100.00	KOSDAQ		제약	N	N	N	N		N	2425	-65	5	-2.61	33101755	13691	21.77	2490	2490	2380	3235	1745	2490	2417.77	3.41	0	2577	2596	2542	2486	2432	2376	2515	2405	102	745	500	1640	5	1	20467248	496	-1.76	2.42	12	0.07	-1379.00	1001.00	4890	20230915	-50.41	2060	20231020	17.72	4300	-43.60	20240221	2085	16.31	20240705	5780	-58.04	20230912	2060	17.72	20231020	0.35	N	298060	500	102 억		698503	N	N	0	N	00	N
17	20240730	091140	57	100.00	KOSDAQ		제약	N	N	N	N		N	2415	-75	5	-3.01	10727420	4459	7.09	2490	2490	2380	3235	1745	2490	2405.79	3.41	0	66	2596	2542	2486	2432	2376	2515	2405	102	745	500	1640	5	1	20467248	494	-1.75	2.41	12	0.02	-1379.00	1001.00	4890	20230915	-50.61	2060	20231020	17.23	4300	-43.84	20240221	2085	15.83	20240705	5780	-58.22	20230912	2060	17.23	20231020	0.35	N	298060	500	102 억		698503	N	N	0	N	00	N
18	20240729	161114	57	100.00	KOSDAQ		제약	N	N	N	N		N	2490	-10	5	-0.40	155508850	62860	120.85	2535	2540	2430	3250	1750	2500	2473.89	3.38	0	7524	2570	2535	2465	2430	2360	2552	2447	102	750	500	1650	5	1	20467248	510	-1.81	2.49	12	0.31	-1379.00	1001.00	4966	20230721	-49.86	2060	20231020	20.87	4300	-42.09	20240221	2085	19.42	20240705	5780	-56.92	20230912	2060	20.87	20231020	0.36	N	298060	500	102 억		690979	N	N	0	N	00	N
19	20240729	151130	57	100.00	KOSDAQ		제약	N	N	N	N		N	2490	-10	5	-0.40	146592990	59242	113.89	2535	2540	2430	3250	1750	2500	2474.48	3.38	0	6561	2570	2535	2465	2430	2360	2552	2447	102	750	500	1650	5	1	20467248	510	-1.81	2.49	12	0.29	-1379.00	1001.00	4966	20230721	-49.86	2060	20231020	20.87	4300	-42.09	20240221	2085	19.42	20240705	5780	-56.92	20230912	2060	20.87	20231020	0.36	N	298060	500	102 억		690979	N	N	0	N	00	N
20	20240729	141138	57	100.00	KOSDAQ		제약	N	N	N	N		N	2485	-15	5	-0.60	114567705	46303	89.02	2535	2540	2430	3250	1750	2500	2474.30	3.38	0	4786	2570	2535	2465	2430	2360	2552	2447	102	750	500	1650	5	1	20467248	509	-1.80	2.48	12	0.23	-1379.00	1001.00	4966	20230721	-49.96	2060	20231020	20.63	4300	-42.21	20240221	2085	19.18	20240705	5780	-57.01	20230912	2060	20.63	20231020	0.36	N	298060	500	102 억		690979	N	N	0	N	00	N
21	20240729	131134	57	100.00	KOSDAQ		제약	N	N	N	N		N	2475	-25	5	-1.00	106209590	42932	82.54	2535	2540	2430	3250	1750	2500	2473.90	3.38	0	5089	2570	2535	2465	2430	2360	2552	2447	102	750	500	1650	5	1	20467248	507	-1.79	2.47	12	0.21	-1379.00	1001.00	4966	20230721	-50.16	2060	20231020	20.15	4300	-42.44	20240221	2085	18.71	20240705	5780	-57.18	20230912	2060	20.15	20231020	0.36	N	298060	500	102 억		690979	N	N	0	N	00	N
22	20240729	121135	57	100.00	KOSDAQ		제약	N	N	N	N		N	2450	-50	5	-2.00	104542940	42257	81.24	2535	2540	2430	3250	1750	2500	2473.98	3.38	0	5200	2570	2535	2465	2430	2360	2552	2447	102	750	500	1650	5	1	20467248	501	-1.78	2.45	12	0.21	-1379.00	1001.00	4966	20230721	-50.66	2060	20231020	18.93	4300	-43.02	20240221	2085	17.51	20240705	5780	-57.61	20230912	2060	18.93	20231020	0.36	N	298060	500	102 억		690979	N	N	0	N	00	N
23	20240729	111123	57	100.00	KOSDAQ		제약	N	N	N	N		N	2480	-20	5	-0.80	88487995	35718	68.67	2535	2540	2430	3250	1750	2500	2477.41	3.38	0	4335	2570	2535	2465	2430	2360	2552	2447	102	750	500	1650	5	1	20467248	508	-1.80	2.48	12	0.17	-1379.00	1001.00	4966	20230721	-50.06	2060	20231020	20.39	4300	-42.33	20240221	2085	18.94	20240705	5780	-57.09	20230912	2060	20.39	20231020	0.36	N	298060	500	102 억		690979	N	N	0	N	00	N
24	20240729	101120	57	100.00	KOSDAQ		제약	N	N	N	N		N	2480	-20	5	-0.80	71609700	28859	55.48	2535	2540	2430	3250	1750	2500	2481.36	3.38	0	3349	2570	2535	2465	2430	2360	2552	2447	102	750	500	1650	5	1	20467248	508	-1.80	2.48	12	0.14	-1379.00	1001.00	4966	20230721	-50.06	2060	20231020	20.39	4300	-42.33	20240221	2085	18.94	20240705	5780	-57.09	20230912	2060	20.39	20231020	0.36	N	298060	500	102 억		690979	N	N	0	N	00	N
25	20240729	091118	57	100.00	KOSDAQ		제약	N	N	N	N		N	2535	35	2	1.40	5214220	2059	3.96	2535	2540	2520	3250	1750	2500	2532.40	3.38	0	-296	2570	2535	2465	2430	2360	2552	2447	102	750	500	1650	5	1	20467248	519	-1.84	2.53	12	0.01	-1379.00	1001.00	4966	20230721	-48.95	2060	20231020	23.06	4300	-41.05	20240221	2085	21.58	20240705	5780	-56.14	20230912	2060	23.06	20231020	0.36	N	298060	500	102 억		690979	N	N	0	N	00	N
26	20240726	161102	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	105	2	4.38	124149320	50660	82.42	2395	2500	2395	3110	1680	2395	2450.59	3.37	0	-457	2551	2472	2421	2342	2291	2447	2317	102	715	500	1580	5	1	20467248	512	-1.81	2.50	12	0.25	-1379.00	1001.00	5041	20230720	-50.41	2060	20231020	21.36	4300	-41.86	20240221	2085	19.90	20240705	5780	-56.75	20230912	2060	21.36	20231020	0.36	N	298060	500	102 억		690185	N	N	0	N	00	N
27	20240726	151115	57	100.00	KOSDAQ		제약	N	N	N	N		N	2470	75	2	3.13	116786845	47700	77.60	2395	2500	2395	3110	1680	2395	2448.36	3.37	0	-40	2551	2472	2421	2342	2291	2447	2317	102	715	500	1580	5	1	20467248	506	-1.79	2.47	12	0.23	-1379.00	1001.00	5041	20230720	-51.00	2060	20231020	19.90	4300	-42.56	20240221	2085	18.47	20240705	5780	-57.27	20230912	2060	19.90	20231020	0.36	N	298060	500	102 억		690185	N	N	0	N	00	N
28	20240726	141114	57	100.00	KOSDAQ		제약	N	N	N	N		N	2445	50	2	2.09	92045665	37606	61.18	2395	2500	2395	3110	1680	2395	2447.63	3.37	0	-1405	2551	2472	2421	2342	2291	2447	2317	102	715	500	1580	5	1	20467248	500	-1.77	2.44	12	0.18	-1379.00	1001.00	5041	20230720	-51.50	2060	20231020	18.69	4300	-43.14	20240221	2085	17.27	20240705	5780	-57.70	20230912	2060	18.69	20231020	0.36	N	298060	500	102 억		690185	N	N	0	N	00	N
29	20240726	131115	57	100.00	KOSDAQ		제약	N	N	N	N		N	2470	75	2	3.13	81013010	33121	53.88	2395	2500	2395	3110	1680	2395	2445.97	3.37	0	-2828	2551	2472	2421	2342	2291	2447	2317	102	715	500	1580	5	1	20467248	506	-1.79	2.47	12	0.16	-1379.00	1001.00	5041	20230720	-51.00	2060	20231020	19.90	4300	-42.56	20240221	2085	18.47	20240705	5780	-57.27	20230912	2060	19.90	20231020	0.36	N	298060	500	102 억		690185	N	N	0	N	00	N
30	20240726	121119	57	100.00	KOSDAQ		제약	N	N	N	N		N	2445	50	2	2.09	71735375	29343	47.74	2395	2500	2395	3110	1680	2395	2444.72	3.37	0	-1775	2551	2472	2421	2342	2291	2447	2317	102	715	500	1580	5	1	20467248	500	-1.77	2.44	12	0.14	-1379.00	1001.00	5041	20230720	-51.50	2060	20231020	18.69	4300	-43.14	20240221	2085	17.27	20240705	5780	-57.70	20230912	2060	18.69	20231020	0.36	N	298060	500	102 억		690185	N	N	0	N	00	N
31	20240726	111119	57	100.00	KOSDAQ		제약	N	N	N	N		N	2450	55	2	2.30	51214520	20968	34.11	2395	2500	2395	3110	1680	2395	2442.51	3.37	0	-417	2551	2472	2421	2342	2291	2447	2317	102	715	500	1580	5	1	20467248	501	-1.78	2.45	12	0.10	-1379.00	1001.00	5041	20230720	-51.40	2060	20231020	18.93	4300	-43.02	20240221	2085	17.51	20240705	5780	-57.61	20230912	2060	18.93	20231020	0.36	N	298060	500	102 억		690185	N	N	0	N	00	N
32	20240726	101112	57	100.00	KOSDAQ		제약	N	N	N	N		N	2450	55	2	2.30	32047275	13179	21.44	2395	2450	2395	3110	1680	2395	2431.69	3.37	0	191	2551	2472	2421	2342	2291	2447	2317	102	715	500	1580	5	1	20467248	501	-1.78	2.45	12	0.06	-1379.00	1001.00	5041	20230720	-51.40	2060	20231020	18.93	4300	-43.02	20240221	2085	17.51	20240705	5780	-57.61	20230912	2060	18.93	20231020	0.36	N	298060	500	102 억		690185	N	N	0	N	00	N
33	20240726	091112	57	100.00	KOSDAQ		제약	N	N	N	N		N	2445	50	2	2.09	12385695	5078	8.26	2395	2450	2395	3110	1680	2395	2439.09	3.37	0	-696	2551	2472	2421	2342	2291	2447	2317	102	715	500	1580	5	1	20467248	500	-1.77	2.44	12	0.02	-1379.00	1001.00	5041	20230720	-51.50	2060	20231020	18.69	4300	-43.14	20240221	2085	17.27	20240705	5780	-57.70	20230912	2060	18.69	20231020	0.36	N	298060	500	102 억		690185	N	N	0	N	00	N
34	20240725	161109	57	100.00	KOSDAQ		제약	N	N	N	N		N	2395	-90	5	-3.62	148354920	61448	53.40	2480	2500	2370	3230	1740	2485	2414.34	3.40	0	-4247	2688	2586	2518	2416	2348	2552	2382	102	745	500	1640	5	1	20467248	490	-1.74	2.39	12	0.30	-1379.00	1001.00	5100	20230719	-53.04	2060	20231020	16.26	4300	-44.30	20240221	2085	14.87	20240705	5780	-58.56	20230912	2060	16.26	20231020	0.34	N	298060	500	102 억		695547	N	N	0	N	00	N
35	20240725	151122	57	100.00	KOSDAQ		제약	N	N	N	N		N	2400	-85	5	-3.42	139728105	57847	50.27	2480	2500	2370	3230	1740	2485	2415.48	3.40	0	-4361	2688	2586	2518	2416	2348	2552	2382	102	745	500	1640	5	1	20467248	491	-1.74	2.40	12	0.28	-1379.00	1001.00	5100	20230719	-52.94	2060	20231020	16.50	4300	-44.19	20240221	2085	15.11	20240705	5780	-58.48	20230912	2060	16.50	20231020	0.34	N	298060	500	102 억		695547	N	N	0	N	00	N
36	20240725	141118	57	100.00	KOSDAQ		제약	N	N	N	N		N	2395	-90	5	-3.62	122776130	50820	44.17	2480	2500	2370	3230	1740	2485	2415.90	3.40	0	-2662	2688	2586	2518	2416	2348	2552	2382	102	745	500	1640	5	1	20467248	490	-1.74	2.39	12	0.25	-1379.00	1001.00	5100	20230719	-53.04	2060	20231020	16.26	4300	-44.30	20240221	2085	14.87	20240705	5780	-58.56	20230912	2060	16.26	20231020	0.34	N	298060	500	102 억		695547	N	N	0	N	00	N
37	20240725	131111	57	100.00	KOSDAQ		제약	N	N	N	N		N	2390	-95	5	-3.82	103499480	42788	37.19	2480	2500	2370	3230	1740	2485	2418.89	3.40	0	-3223	2688	2586	2518	2416	2348	2552	2382	102	745	500	1640	5	1	20467248	489	-1.73	2.39	12	0.21	-1379.00	1001.00	5100	20230719	-53.14	2060	20231020	16.02	4300	-44.42	20240221	2085	14.63	20240705	5780	-58.65	20230912	2060	16.02	20231020	0.34	N	298060	500	102 억		695547	N	N	0	N	00	N
38	20240725	121117	57	100.00	KOSDAQ		제약	N	N	N	N		N	2420	-65	5	-2.62	97006915	40084	34.84	2480	2500	2370	3230	1740	2485	2420.09	3.40	0	-3971	2688	2586	2518	2416	2348	2552	2382	102	745	500	1640	5	1	20467248	495	-1.75	2.42	12	0.20	-1379.00	1001.00	5100	20230719	-52.55	2060	20231020	17.48	4300	-43.72	20240221	2085	16.07	20240705	5780	-58.13	20230912	2060	17.48	20231020	0.34	N	298060	500	102 억		695547	N	N	0	N	00	N
39	20240725	111115	57	100.00	KOSDAQ		제약	N	N	N	N		N	2400	-85	5	-3.42	74069745	30476	26.49	2480	2500	2380	3230	1740	2485	2430.43	3.40	0	-3955	2688	2586	2518	2416	2348	2552	2382	102	745	500	1640	5	1	20467248	491	-1.74	2.40	12	0.15	-1379.00	1001.00	5100	20230719	-52.94	2060	20231020	16.50	4300	-44.19	20240221	2085	15.11	20240705	5780	-58.48	20230912	2060	16.50	20231020	0.34	N	298060	500	102 억		695547	N	N	0	N	00	N
40	20240725	101107	57	100.00	KOSDAQ		제약	N	N	N	N		N	2445	-40	5	-1.61	56278250	23096	20.07	2480	2500	2380	3230	1740	2485	2436.71	3.40	0	-4078	2688	2586	2518	2416	2348	2552	2382	102	745	500	1640	5	1	20467248	500	-1.77	2.44	12	0.11	-1379.00	1001.00	5100	20230719	-52.06	2060	20231020	18.69	4300	-43.14	20240221	2085	17.27	20240705	5780	-57.70	20230912	2060	18.69	20231020	0.34	N	298060	500	102 억		695547	N	N	0	N	00	N
41	20240725	091103	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	15	2	0.60	5343255	2157	1.87	2480	2500	2445	3230	1740	2485	2477.17	3.40	0	-617	2688	2586	2518	2416	2348	2552	2382	102	745	500	1640	5	1	20467248	512	-1.81	2.50	12	0.01	-1379.00	1001.00	5100	20230719	-50.98	2060	20231020	21.36	4300	-41.86	20240221	2085	19.90	20240705	5780	-56.75	20230912	2060	21.36	20231020	0.34	N	298060	500	102 억		695547	N	N	0	N	00	N
42	20240724	161102	57	100.00	KOSDAQ		제약	N	N	N	N		N	2485	-85	5	-3.31	289453720	115066	85.77	2620	2620	2450	3340	1800	2570	2515.55	3.40	0	20	2683	2626	2583	2526	2483	2605	2505	102	770	500	1690	5	1	20467248	509	-1.80	2.48	12	0.56	-1379.00	1001.00	5133	20230718	-51.59	2060	20231020	20.63	4300	-42.21	20240221	2085	19.18	20240705	5780	-57.01	20230912	2060	20.63	20231020	0.34	N	298060	500	102 억		695406	N	N	0	N	00	N
43	20240724	151119	57	100.00	KOSDAQ		제약	N	N	N	N		N	2510	-60	5	-2.33	280977040	111659	83.23	2620	2620	2450	3340	1800	2570	2516.39	3.40	0	151	2683	2626	2583	2526	2483	2605	2505	102	770	500	1690	5	1	20467248	514	-1.82	2.51	12	0.55	-1379.00	1001.00	5133	20230718	-51.10	2060	20231020	21.84	4300	-41.63	20240221	2085	20.38	20240705	5780	-56.57	20230912	2060	21.84	20231020	0.34	N	298060	500	102 억		695406	N	N	0	N	00	N
44	20240724	141113	57	100.00	KOSDAQ		제약	N	N	N	N		N	2465	-105	5	-4.09	266333900	105777	78.84	2620	2620	2450	3340	1800	2570	2517.88	3.40	0	-205	2683	2626	2583	2526	2483	2605	2505	102	770	500	1690	5	1	20467248	505	-1.79	2.46	12	0.52	-1379.00	1001.00	5133	20230718	-51.98	2060	20231020	19.66	4300	-42.67	20240221	2085	18.23	20240705	5780	-57.35	20230912	2060	19.66	20231020	0.34	N	298060	500	102 억		695406	N	N	0	N	00	N
45	20240724	131118	57	100.00	KOSDAQ		제약	N	N	N	N		N	2545	-25	5	-0.97	211907045	83898	62.53	2620	2620	2460	3340	1800	2570	2525.77	3.40	0	2481	2683	2626	2583	2526	2483	2605	2505	102	770	500	1690	5	1	20467248	521	-1.85	2.54	12	0.41	-1379.00	1001.00	5133	20230718	-50.42	2060	20231020	23.54	4300	-40.81	20240221	2085	22.06	20240705	5780	-55.97	20230912	2060	23.54	20231020	0.34	N	298060	500	102 억		695406	N	N	0	N	00	N
46	20240724	121116	57	100.00	KOSDAQ		제약	N	N	N	N		N	2555	-15	5	-0.58	191220415	75778	56.48	2620	2620	2460	3340	1800	2570	2523.43	3.40	0	744	2683	2626	2583	2526	2483	2605	2505	102	770	500	1690	5	1	20467248	523	-1.85	2.55	12	0.37	-1379.00	1001.00	5133	20230718	-50.22	2060	20231020	24.03	4300	-40.58	20240221	2085	22.54	20240705	5780	-55.80	20230912	2060	24.03	20231020	0.34	N	298060	500	102 억		695406	N	N	0	N	00	N
47	20240724	111114	57	100.00	KOSDAQ		제약	N	N	N	N		N	2525	-45	5	-1.75	141660170	56145	41.85	2620	2620	2460	3340	1800	2570	2523.11	3.40	0	839	2683	2626	2583	2526	2483	2605	2505	102	770	500	1690	5	1	20467248	517	-1.83	2.52	12	0.27	-1379.00	1001.00	5133	20230718	-50.81	2060	20231020	22.57	4300	-41.28	20240221	2085	21.10	20240705	5780	-56.31	20230912	2060	22.57	20231020	0.34	N	298060	500	102 억		695406	N	N	0	N	00	N
48	20240724	101140	57	100.00	KOSDAQ		제약	N	N	N	N		N	2515	-55	5	-2.14	96522055	38150	28.44	2620	2620	2460	3340	1800	2570	2530.07	3.40	0	2891	2683	2626	2583	2526	2483	2605	2505	102	770	500	1690	5	1	20467248	515	-1.82	2.51	12	0.19	-1379.00	1001.00	5133	20230718	-51.00	2060	20231020	22.09	4300	-41.51	20240221	2085	20.62	20240705	5780	-56.49	20230912	2060	22.09	20231020	0.34	N	298060	500	102 억		695406	N	N	0	N	00	N
49	20240724	091104	57	100.00	KOSDAQ		제약	N	N	N	N		N	2545	-25	5	-0.97	35839440	13882	10.35	2620	2620	2525	3340	1800	2570	2581.72	3.40	0	868	2683	2626	2583	2526	2483	2605	2505	102	770	500	1690	5	1	20467248	521	-1.85	2.54	12	0.07	-1379.00	1001.00	5133	20230718	-50.42	2060	20231020	23.54	4300	-40.81	20240221	2085	22.06	20240705	5780	-55.97	20230912	2060	23.54	20231020	0.34	N	298060	500	102 억		695406	N	N	0	N	00	N
50	20240723	161056	57	100.00	KOSDAQ		제약	N	N	N	N		N	2570	-40	5	-1.53	347762085	133998	59.99	2630	2640	2540	3390	1830	2610	2595.28	3.38	0	3904	2796	2702	2646	2552	2496	2675	2525	102	780	500	1720	5	1	20467248	526	-1.86	2.57	12	0.65	-1379.00	1001.00	5250	20230717	-51.05	2060	20231020	24.76	4300	-40.23	20240221	2085	23.26	20240705	5780	-55.54	20230912	2060	24.76	20231020	0.32	N	298060	500	102 억		691541	N	N	0	N	00	N
51	20240723	151124	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	-20	5	-0.77	335667125	129309	57.89	2630	2640	2540	3390	1830	2610	2595.85	3.38	0	4505	2796	2702	2646	2552	2496	2675	2525	102	780	500	1720	5	1	20467248	530	-1.88	2.59	12	0.63	-1379.00	1001.00	5250	20230717	-50.67	2060	20231020	25.73	4300	-39.77	20240221	2085	24.22	20240705	5780	-55.19	20230912	2060	25.73	20231020	0.32	N	298060	500	102 억		691541	N	N	0	N	00	N
52	20240723	141059	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	-20	5	-0.77	321054080	123692	55.37	2630	2640	2540	3390	1830	2610	2595.59	3.38	0	6945	2796	2702	2646	2552	2496	2675	2525	102	780	500	1720	5	1	20467248	530	-1.88	2.59	12	0.60	-1379.00	1001.00	5250	20230717	-50.67	2060	20231020	25.73	4300	-39.77	20240221	2085	24.22	20240705	5780	-55.19	20230912	2060	25.73	20231020	0.32	N	298060	500	102 억		691541	N	N	0	N	00	N
53	20240723	131055	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	0	3	0.00	272765235	105095	47.05	2630	2640	2540	3390	1830	2610	2595.42	3.38	0	5356	2796	2702	2646	2552	2496	2675	2525	102	780	500	1720	5	1	20467248	534	-1.89	2.61	12	0.51	-1379.00	1001.00	5250	20230717	-50.29	2060	20231020	26.70	4300	-39.30	20240221	2085	25.18	20240705	5780	-54.84	20230912	2060	26.70	20231020	0.32	N	298060	500	102 억		691541	N	N	0	N	00	N
54	20240723	121104	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	15	2	0.57	243144525	93786	41.99	2630	2640	2540	3390	1830	2610	2592.55	3.38	0	3057	2796	2702	2646	2552	2496	2675	2525	102	780	500	1720	5	1	20467248	537	-1.90	2.62	12	0.46	-1379.00	1001.00	5250	20230717	-50.00	2060	20231020	27.43	4300	-38.95	20240221	2085	25.90	20240705	5780	-54.58	20230912	2060	27.43	20231020	0.32	N	298060	500	102 억		691541	N	N	0	N	00	N
55	20240723	111102	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	15	2	0.57	221814475	85625	38.33	2630	2640	2540	3390	1830	2610	2590.53	3.38	0	3385	2796	2702	2646	2552	2496	2675	2525	102	780	500	1720	5	1	20467248	537	-1.90	2.62	12	0.42	-1379.00	1001.00	5250	20230717	-50.00	2060	20231020	27.43	4300	-38.95	20240221	2085	25.90	20240705	5780	-54.58	20230912	2060	27.43	20231020	0.32	N	298060	500	102 억		691541	N	N	0	N	00	N
56	20240723	101056	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	10	2	0.38	158944910	61561	27.56	2630	2640	2540	3390	1830	2610	2581.91	3.38	0	462	2796	2702	2646	2552	2496	2675	2525	102	780	500	1720	5	1	20467248	536	-1.90	2.62	12	0.30	-1379.00	1001.00	5250	20230717	-50.10	2060	20231020	27.18	4300	-39.07	20240221	2085	25.66	20240705	5780	-54.67	20230912	2060	27.18	20231020	0.32	N	298060	500	102 억		691541	N	N	0	N	00	N
57	20240723	091109	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	-45	5	-1.72	25187440	9758	4.37	2630	2630	2555	3390	1830	2610	2581.21	3.38	0	363	2796	2702	2646	2552	2496	2675	2525	102	780	500	1720	5	1	20467248	525	-1.86	2.56	12	0.05	-1379.00	1001.00	5250	20230717	-51.14	2060	20231020	24.51	4300	-40.35	20240221	2085	23.02	20240705	5780	-55.62	20230912	2060	24.51	20231020	0.32	N	298060	500	102 억		691541	N	N	0	N	00	N
58	20240722	161051	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	-10	5	-0.38	588813855	223169	67.42	2645	2740	2590	3405	1835	2620	2638.42	3.48	0	-24856	2786	2702	2616	2532	2446	2745	2575	102	785	500	1720	5	1	20467248	534	-1.89	2.61	12	1.09	-1379.00	1001.00	5358	20230714	-51.29	2060	20231020	26.70	4300	-39.30	20240221	2085	25.18	20240705	5780	-54.84	20230912	2060	26.70	20231020	0.39	N	298060	500	102 억		712720	N	N	0	N	00	N
59	20240722	151101	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	-10	5	-0.38	569506980	215748	65.18	2645	2740	2590	3405	1835	2620	2639.69	3.48	0	-24856	2786	2702	2616	2532	2446	2745	2575	102	785	500	1720	5	1	20467248	534	-1.89	2.61	12	1.05	-1379.00	1001.00	5358	20230714	-51.29	2060	20231020	26.70	4300	-39.30	20240221	2085	25.18	20240705	5780	-54.84	20230912	2060	26.70	20231020	0.39	N	298060	500	102 억		712720	N	N	0	N	00	N
60	20240722	141107	57	100.00	KOSDAQ		제약	N	N	N	N		N	2635	15	2	0.57	505253640	191132	57.74	2645	2740	2590	3405	1835	2620	2643.48	3.48	0	-17403	2786	2702	2616	2532	2446	2745	2575	102	785	500	1720	5	1	20467248	539	-1.91	2.63	12	0.93	-1379.00	1001.00	5358	20230714	-50.82	2060	20231020	27.91	4300	-38.72	20240221	2085	26.38	20240705	5780	-54.41	20230912	2060	27.91	20231020	0.39	N	298060	500	102 억		712720	N	N	0	N	00	N
61	20240722	131102	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	0	3	0.00	398351110	150635	45.51	2645	2740	2590	3405	1835	2620	2644.48	3.48	0	-16191	2786	2702	2616	2532	2446	2745	2575	102	785	500	1720	5	1	20467248	536	-1.90	2.62	12	0.74	-1379.00	1001.00	5358	20230714	-51.10	2060	20231020	27.18	4300	-39.07	20240221	2085	25.66	20240705	5780	-54.67	20230912	2060	27.18	20231020	0.39	N	298060	500	102 억		712720	N	N	0	N	00	N
62	20240722	121100	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	5	2	0.19	361039195	136428	41.22	2645	2740	2590	3405	1835	2620	2646.37	3.48	0	-8373	2786	2702	2616	2532	2446	2745	2575	102	785	500	1720	5	1	20467248	537	-1.90	2.62	12	0.67	-1379.00	1001.00	5358	20230714	-51.01	2060	20231020	27.43	4300	-38.95	20240221	2085	25.90	20240705	5780	-54.58	20230912	2060	27.43	20231020	0.39	N	298060	500	102 억		712720	N	N	0	N	00	N
63	20240722	111058	57	100.00	KOSDAQ		제약	N	N	N	N		N	2630	10	2	0.38	324408890	122468	37.00	2645	2740	2590	3405	1835	2620	2648.93	3.48	0	-9392	2786	2702	2616	2532	2446	2745	2575	102	785	500	1720	5	1	20467248	538	-1.91	2.63	12	0.60	-1379.00	1001.00	5358	20230714	-50.91	2060	20231020	27.67	4300	-38.84	20240221	2085	26.14	20240705	5780	-54.50	20230912	2060	27.67	20231020	0.39	N	298060	500	102 억		712720	N	N	0	N	00	N
64	20240722	101058	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	5	2	0.19	295480765	111468	33.68	2645	2740	2590	3405	1835	2620	2650.81	3.48	0	-9771	2786	2702	2616	2532	2446	2745	2575	102	785	500	1720	5	1	20467248	537	-1.90	2.62	12	0.54	-1379.00	1001.00	5358	20230714	-51.01	2060	20231020	27.43	4300	-38.95	20240221	2085	25.90	20240705	5780	-54.58	20230912	2060	27.43	20231020	0.39	N	298060	500	102 억		712720	N	N	0	N	00	N
65	20240722	091102	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	65	2	2.48	61748480	23111	6.98	2645	2740	2640	3405	1835	2620	2671.82	3.48	0	-4597	2786	2702	2616	2532	2446	2745	2575	102	785	500	1720	5	1	20467248	550	-1.95	2.68	12	0.11	-1379.00	1001.00	5358	20230714	-49.89	2060	20231020	30.34	4300	-37.56	20240221	2085	28.78	20240705	5780	-53.55	20230912	2060	30.34	20231020	0.39	N	298060	500	102 억		712720	N	N	0	N	00	N
66	20240719	161032	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	60	2	2.34	873892990	329037	51.71	2560	2700	2530	3325	1795	2560	2655.91	3.46	0	495	2880	2720	2545	2385	2210	2800	2465	102	765	500	1680	5	1	20467248	536	-1.90	2.62	12	1.61	-1379.00	1001.00	5708	20230713	-54.10	2060	20231020	27.18	4300	-39.07	20240221	2085	25.66	20240705	6120	-57.19	20230719	2060	27.18	20231020	0.38	N	298060	500	102 억		707188	N	N	0	N	00	N
67	20240719	151043	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	95	2	3.71	800683565	301170	47.33	2560	2700	2530	3325	1795	2560	2658.58	3.46	0	-373	2880	2720	2545	2385	2210	2800	2465	102	765	500	1680	5	1	20467248	543	-1.93	2.65	12	1.47	-1379.00	1001.00	5708	20230713	-53.49	2060	20231020	28.88	4300	-38.26	20240221	2085	27.34	20240705	6120	-56.62	20230719	2060	28.88	20231020	0.38	N	298060	500	102 억		707188	N	N	0	N	00	N
68	20240719	141045	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	115	2	4.49	741899570	279075	43.86	2560	2700	2530	3325	1795	2560	2658.42	3.46	0	-203	2880	2720	2545	2385	2210	2800	2465	102	765	500	1680	5	1	20467248	547	-1.94	2.67	12	1.36	-1379.00	1001.00	5708	20230713	-53.14	2060	20231020	29.85	4300	-37.79	20240221	2085	28.30	20240705	6120	-56.29	20230719	2060	29.85	20231020	0.38	N	298060	500	102 억		707188	N	N	0	N	00	N
69	20240719	131036	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	130	2	5.08	702778840	264461	41.56	2560	2700	2530	3325	1795	2560	2657.40	3.46	0	-170	2880	2720	2545	2385	2210	2800	2465	102	765	500	1680	5	1	20467248	551	-1.95	2.69	12	1.29	-1379.00	1001.00	5708	20230713	-52.87	2060	20231020	30.58	4300	-37.44	20240221	2085	29.02	20240705	6120	-56.05	20230719	2060	30.58	20231020	0.38	N	298060	500	102 억		707188	N	N	0	N	00	N
70	20240719	121034	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	120	2	4.69	641486060	241619	37.97	2560	2700	2530	3325	1795	2560	2654.95	3.46	0	2040	2880	2720	2545	2385	2210	2800	2465	102	765	500	1680	5	1	20467248	549	-1.94	2.68	12	1.18	-1379.00	1001.00	5708	20230713	-53.05	2060	20231020	30.10	4300	-37.67	20240221	2085	28.54	20240705	6120	-56.21	20230719	2060	30.10	20231020	0.38	N	298060	500	102 억		707188	N	N	0	N	00	N
71	20240719	111046	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	105	2	4.10	557889670	210465	33.08	2560	2700	2530	3325	1795	2560	2650.75	3.46	0	1106	2880	2720	2545	2385	2210	2800	2465	102	765	500	1680	5	1	20467248	545	-1.93	2.66	12	1.03	-1379.00	1001.00	5708	20230713	-53.31	2060	20231020	29.37	4300	-38.02	20240221	2085	27.82	20240705	6120	-56.45	20230719	2060	29.37	20231020	0.38	N	298060	500	102 억		707188	N	N	0	N	00	N
72	20240719	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	120	2	4.69	439100385	166057	26.10	2560	2700	2530	3325	1795	2560	2644.28	3.46	0	-911	2880	2720	2545	2385	2210	2800	2465	102	765	500	1680	5	1	20467248	549	-1.94	2.68	12	0.81	-1379.00	1001.00	5708	20230713	-53.05	2060	20231020	30.10	4300	-37.67	20240221	2085	28.54	20240705	6120	-56.21	20230719	2060	30.10	20231020	0.38	N	298060	500	102 억		707188	N	N	0	N	00	N
73	20240719	091048	57	100.00	KOSDAQ		제약	N	N	N	N		N	2555	-5	5	-0.20	31635235	12404	1.95	2560	2575	2530	3325	1795	2560	2550.41	3.46	0	-1949	2880	2720	2545	2385	2210	2800	2465	102	765	500	1680	5	1	20467248	523	-1.85	2.55	12	0.06	-1379.00	1001.00	5708	20230713	-55.24	2060	20231020	24.03	4300	-40.58	20240221	2085	22.54	20240705	6120	-58.25	20230719	2060	24.03	20231020	0.38	N	298060	500	102 억		707188	N	N	0	N	00	N
74	20240718	161025	57	100.00	KOSDAQ		제약	N	N	N	N		N	2560	60	2	2.40	1636052780	635009	116.97	2490	2705	2370	3250	1750	2500	2576.42	3.20	0	59295	2910	2705	2590	2385	2270	2647	2327	102	750	500	1650	5	1	20467248	524	-1.86	2.56	12	3.10	-1379.00	1001.00	5708	20230713	-55.15	2060	20231020	24.27	4300	-40.47	20240221	2085	22.78	20240705	6160	-58.44	20230718	2060	24.27	20231020	0.28	N	298060	500	102 억		654247	N	N	0	N	00	N
75	20240718	151035	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	90	2	3.60	1604247295	622606	114.69	2490	2705	2370	3250	1750	2500	2576.67	3.20	0	58435	2910	2705	2590	2385	2270	2647	2327	102	750	500	1650	5	1	20467248	530	-1.88	2.59	12	3.04	-1379.00	1001.00	5708	20230713	-54.63	2060	20231020	25.73	4300	-39.77	20240221	2085	24.22	20240705	6160	-57.95	20230718	2060	25.73	20231020	0.28	N	298060	500	102 억		654247	N	N	0	N	00	N
76	20240718	141028	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	80	2	3.20	1556281250	603975	111.26	2490	2705	2370	3250	1750	2500	2576.73	3.20	0	59096	2910	2705	2590	2385	2270	2647	2327	102	750	500	1650	5	1	20467248	528	-1.87	2.58	12	2.95	-1379.00	1001.00	5708	20230713	-54.80	2060	20231020	25.24	4300	-40.00	20240221	2085	23.74	20240705	6160	-58.12	20230718	2060	25.24	20231020	0.28	N	298060	500	102 억		654247	N	N	0	N	00	N
77	20240718	131028	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	145	2	5.80	1334659165	517730	95.37	2490	2705	2370	3250	1750	2500	2577.91	3.20	0	47989	2910	2705	2590	2385	2270	2647	2327	102	750	500	1650	5	1	20467248	541	-1.92	2.64	12	2.53	-1379.00	1001.00	5708	20230713	-53.66	2060	20231020	28.40	4300	-38.49	20240221	2085	26.86	20240705	6160	-57.06	20230718	2060	28.40	20231020	0.28	N	298060	500	102 억		654247	N	N	0	N	00	N
78	20240718	121029	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	80	2	3.20	626412790	249805	46.02	2490	2625	2370	3250	1750	2500	2507.61	3.20	0	8854	2910	2705	2590	2385	2270	2647	2327	102	750	500	1650	5	1	20467248	528	-1.87	2.58	12	1.22	-1379.00	1001.00	5708	20230713	-54.80	2060	20231020	25.24	4300	-40.00	20240221	2085	23.74	20240705	6160	-58.12	20230718	2060	25.24	20231020	0.28	N	298060	500	102 억		654247	N	N	0	N	00	N
79	20240718	111036	57	100.00	KOSDAQ		제약	N	N	N	N		N	2400	-100	5	-4.00	197252675	81501	15.01	2490	2490	2370	3250	1750	2500	2420.25	3.20	0	-4164	2910	2705	2590	2385	2270	2647	2327	102	750	500	1650	5	1	20467248	491	-1.74	2.40	12	0.40	-1379.00	1001.00	5708	20230713	-57.95	2060	20231020	16.50	4300	-44.19	20240221	2085	15.11	20240705	6160	-61.04	20230718	2060	16.50	20231020	0.28	N	298060	500	102 억		654247	N	N	0	N	00	N
80	20240718	101036	57	100.00	KOSDAQ		제약	N	N	N	N		N	2400	-100	5	-4.00	159077950	65513	12.07	2490	2490	2395	3250	1750	2500	2428.19	3.20	0	-2902	2910	2705	2590	2385	2270	2647	2327	102	750	500	1650	5	1	20467248	491	-1.74	2.40	12	0.32	-1379.00	1001.00	5708	20230713	-57.95	2060	20231020	16.50	4300	-44.19	20240221	2085	15.11	20240705	6160	-61.04	20230718	2060	16.50	20231020	0.28	N	298060	500	102 억		654247	N	N	0	N	00	N
81	20240718	091038	57	100.00	KOSDAQ		제약	N	N	N	N		N	2470	-30	5	-1.20	39817305	16246	2.99	2490	2490	2425	3250	1750	2500	2450.90	3.20	0	-2247	2910	2705	2590	2385	2270	2647	2327	102	750	500	1650	5	1	20467248	506	-1.79	2.47	12	0.08	-1379.00	1001.00	5708	20230713	-56.73	2060	20231020	19.90	4300	-42.56	20240221	2085	18.47	20240705	6160	-59.90	20230718	2060	19.90	20231020	0.28	N	298060	500	102 억		654247	N	N	0	N	00	N
82	20240717	161121	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	-45	5	-1.77	1417142410	541720	31.75	2545	2795	2475	3305	1785	2545	2616.18	3.26	0	-10500	3121	2832	2576	2287	2031	2977	2432	102	760	500	1670	5	1	20467248	512	-1.81	2.50	12	2.65	-1379.00	1001.00	5708	20230713	-56.20	2060	20231020	21.36	4300	-41.86	20240221	2085	19.90	20240705	6300	-60.32	20230717	2060	21.36	20231020	0.20	N	298060	500	102 억		667245	N	N	0	N	00	N
83	20240717	151127	57	100.00	KOSDAQ		제약	N	N	N	N		N	2505	-40	5	-1.57	1392081700	531700	31.16	2545	2795	2475	3305	1785	2545	2618.17	3.26	0	-7080	3121	2832	2576	2287	2031	2977	2432	102	760	500	1670	5	1	20467248	513	-1.82	2.50	12	2.60	-1379.00	1001.00	5708	20230713	-56.11	2060	20231020	21.60	4300	-41.74	20240221	2085	20.14	20240705	6300	-60.24	20230717	2060	21.60	20231020	0.20	N	298060	500	102 억		667245	N	N	0	N	00	N
84	20240717	141124	57	100.00	KOSDAQ		제약	N	N	N	N		N	2555	10	2	0.39	1292587250	492270	28.85	2545	2795	2475	3305	1785	2545	2625.77	3.26	0	1907	3121	2832	2576	2287	2031	2977	2432	102	760	500	1670	5	1	20467248	523	-1.85	2.55	12	2.41	-1379.00	1001.00	5708	20230713	-55.24	2060	20231020	24.03	4300	-40.58	20240221	2085	22.54	20240705	6300	-59.44	20230717	2060	24.03	20231020	0.20	N	298060	500	102 억		667245	N	N	0	N	00	N
85	20240717	131121	57	100.00	KOSDAQ		제약	N	N	N	N		N	2555	10	2	0.39	1247238440	474575	27.81	2545	2795	2475	3305	1785	2545	2628.12	3.26	0	4725	3121	2832	2576	2287	2031	2977	2432	102	760	500	1670	5	1	20467248	523	-1.85	2.55	12	2.32	-1379.00	1001.00	5708	20230713	-55.24	2060	20231020	24.03	4300	-40.58	20240221	2085	22.54	20240705	6300	-59.44	20230717	2060	24.03	20231020	0.20	N	298060	500	102 억		667245	N	N	0	N	00	N
86	20240717	121123	57	100.00	KOSDAQ		제약	N	N	N	N		N	2570	25	2	0.98	1204507965	457845	26.83	2545	2795	2475	3305	1785	2545	2630.82	3.26	0	2237	3121	2832	2576	2287	2031	2977	2432	102	760	500	1670	5	1	20467248	526	-1.86	2.57	12	2.24	-1379.00	1001.00	5708	20230713	-54.98	2060	20231020	24.76	4300	-40.23	20240221	2085	23.26	20240705	6300	-59.21	20230717	2060	24.76	20231020	0.20	N	298060	500	102 억		667245	N	N	0	N	00	N
87	20240717	111124	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	20	2	0.79	1146937890	435458	25.52	2545	2795	2475	3305	1785	2545	2633.87	3.26	0	-1817	3121	2832	2576	2287	2031	2977	2432	102	760	500	1670	5	1	20467248	525	-1.86	2.56	12	2.13	-1379.00	1001.00	5708	20230713	-55.06	2060	20231020	24.51	4300	-40.35	20240221	2085	23.02	20240705	6300	-59.29	20230717	2060	24.51	20231020	0.20	N	298060	500	102 억		667245	N	N	0	N	00	N
88	20240717	101127	57	100.00	KOSDAQ		제약	N	N	N	N		N	2550	5	2	0.20	1097518320	416064	24.38	2545	2795	2475	3305	1785	2545	2637.86	3.26	0	-4422	3121	2832	2576	2287	2031	2977	2432	102	760	500	1670	5	1	20467248	522	-1.85	2.55	12	2.03	-1379.00	1001.00	5708	20230713	-55.33	2060	20231020	23.79	4300	-40.70	20240221	2085	22.30	20240705	6300	-59.52	20230717	2060	23.79	20231020	0.20	N	298060	500	102 억		667245	N	N	0	N	00	N
89	20240717	090917	57	100.00	KOSDAQ		제약	N	N	N	N		N	2490	-55	5	-2.16	70361570	28068	1.64	2545	2550	2475	3305	1785	2545	2506.83	3.26	0	2350	3121	2832	2576	2287	2031	2977	2432	102	760	500	1670	5	1	20467248	510	-1.81	2.49	12	0.14	-1379.00	1001.00	5708	20230713	-56.38	2060	20231020	20.87	4300	-42.09	20240221	2085	19.42	20240705	6300	-60.48	20230717	2060	20.87	20231020	0.20	N	298060	500	102 억		667245	N	N	0	N	00	N
90	20240716	161125	57	100.00	KOSDAQ		제약	N	N	N	N		N	2545	110	2	4.52	4508265190	1701186	54.60	2400	2865	2320	3165	1705	2435	2650.21	3.16	0	22322	3111	2772	2461	2122	1811	2942	2292	102	730	500	1600	5	1	20467248	521	-1.85	2.54	12	8.31	-1379.00	1001.00	5708	20230713	-55.41	2060	20231020	23.54	4300	-40.81	20240221	2085	22.06	20240705	6300	-59.60	20230717	2060	23.54	20231020	0.20	N	298060	500	102 억		646738	N	N	0	N	00	N
91	20240716	151138	57	100.00	KOSDAQ		제약	N	N	N	N		N	2510	75	2	3.08	4441640580	1674927	53.75	2400	2865	2320	3165	1705	2435	2651.87	3.16	0	24207	3111	2772	2461	2122	1811	2942	2292	102	730	500	1600	5	1	20467248	514	-1.82	2.51	12	8.18	-1379.00	1001.00	5708	20230713	-56.03	2060	20231020	21.84	4300	-41.63	20240221	2085	20.38	20240705	6300	-60.16	20230717	2060	21.84	20231020	0.20	N	298060	500	102 억		646738	N	N	0	N	00	N
92	20240716	141132	57	100.00	KOSDAQ		제약	N	N	N	N		N	2535	100	2	4.11	4282122225	1611730	51.73	2400	2865	2320	3165	1705	2435	2656.88	3.16	0	26895	3111	2772	2461	2122	1811	2942	2292	102	730	500	1600	5	1	20467248	519	-1.84	2.53	12	7.87	-1379.00	1001.00	5708	20230713	-55.59	2060	20231020	23.06	4300	-41.05	20240221	2085	21.58	20240705	6300	-59.76	20230717	2060	23.06	20231020	0.20	N	298060	500	102 억		646738	N	N	0	N	00	N
93	20240716	131133	57	100.00	KOSDAQ		제약	N	N	N	N		N	2530	95	2	3.90	4182287590	1572229	50.46	2400	2865	2320	3165	1705	2435	2660.13	3.16	0	23374	3111	2772	2461	2122	1811	2942	2292	102	730	500	1600	5	1	20467248	518	-1.83	2.53	12	7.68	-1379.00	1001.00	5708	20230713	-55.68	2060	20231020	22.82	4300	-41.16	20240221	2085	21.34	20240705	6300	-59.84	20230717	2060	22.82	20231020	0.20	N	298060	500	102 억		646738	N	N	0	N	00	N
94	20240716	121130	57	100.00	KOSDAQ		제약	N	N	N	N		N	2550	115	2	4.72	4139822350	1555500	49.92	2400	2865	2320	3165	1705	2435	2661.44	3.16	0	22938	3111	2772	2461	2122	1811	2942	2292	102	730	500	1600	5	1	20467248	522	-1.85	2.55	12	7.60	-1379.00	1001.00	5708	20230713	-55.33	2060	20231020	23.79	4300	-40.70	20240221	2085	22.30	20240705	6300	-59.52	20230717	2060	23.79	20231020	0.20	N	298060	500	102 억		646738	N	N	0	N	00	N
95	20240716	111131	57	100.00	KOSDAQ		제약	N	N	N	N		N	2575	140	2	5.75	4033184170	1513652	48.58	2400	2865	2320	3165	1705	2435	2664.57	3.16	0	15887	3111	2772	2461	2122	1811	2942	2292	102	730	500	1600	5	1	20467248	527	-1.87	2.57	12	7.40	-1379.00	1001.00	5708	20230713	-54.89	2060	20231020	25.00	4300	-40.12	20240221	2085	23.50	20240705	6300	-59.13	20230717	2060	25.00	20231020	0.20	N	298060	500	102 억		646738	N	N	0	N	00	N
96	20240716	101132	57	100.00	KOSDAQ		제약	N	N	N	N		N	2615	180	2	7.39	3560165160	1327044	42.59	2400	2865	2320	3165	1705	2435	2682.82	3.16	0	4742	3111	2772	2461	2122	1811	2942	2292	102	730	500	1600	5	1	20467248	535	-1.90	2.61	12	6.48	-1379.00	1001.00	5708	20230713	-54.19	2060	20231020	26.94	4300	-39.19	20240221	2085	25.42	20240705	6300	-58.49	20230717	2060	26.94	20231020	0.20	N	298060	500	102 억		646738	N	N	0	N	00	N
97	20240716	091131	57	100.00	KOSDAQ		제약	N	N	N	N		N	2410	-25	5	-1.03	144691270	61020	1.96	2400	2470	2320	3165	1705	2435	2370.99	3.16	0	12843	3111	2772	2461	2122	1811	2942	2292	102	730	500	1600	5	1	20467248	493	-1.75	2.41	12	0.30	-1379.00	1001.00	5708	20230713	-57.78	2060	20231020	16.99	4300	-43.95	20240221	2085	15.59	20240705	6300	-61.75	20230717	2060	16.99	20231020	0.20	N	298060	500	102 억		646738	N	N	0	N	00	N
98	20240715	161113	57	100.00	KOSDAQ		제약	N	N	N	N		N	2435	245	2	11.19	8005356410	3087925	6012.08	2185	2800	2150	2845	1535	2190	2592.59	3.56	0	-83727	2256	2222	2186	2152	2116	2205	2135	102	655	500	1440	5	1	20467248	498	-1.77	2.43	12	15.09	-1379.00	1001.00	5708	20230713	-57.34	2060	20231020	18.20	4300	-43.37	20240221	2085	16.79	20240705	6300	-61.35	20230717	2060	18.20	20231020	0.20	N	298060	500	102 억		728148	N	N	0	N	00	N
99	20240715	151121	57	100.00	KOSDAQ		제약	N	N	N	N		N	2450	260	2	11.87	7914664390	3050817	5939.83	2185	2800	2150	2845	1535	2190	2594.28	3.56	0	-84201	2256	2222	2186	2152	2116	2205	2135	102	655	500	1440	5	1	20467248	501	-1.78	2.45	12	14.91	-1379.00	1001.00	5708	20230713	-57.08	2060	20231020	18.93	4300	-43.02	20240221	2085	17.51	20240705	6300	-61.11	20230717	2060	18.93	20231020	0.20	N	298060	500	102 억		728148	N	N	0	N	00	N
100	20240715	141118	57	100.00	KOSDAQ		제약	N	N	N	N		N	2515	325	2	14.84	5497984805	2114966	4117.76	2185	2800	2150	2845	1535	2190	2599.56	3.56	0	-69322	2256	2222	2186	2152	2116	2205	2135	102	655	500	1440	5	1	20467248	515	-1.82	2.51	12	10.33	-1379.00	1001.00	5708	20230713	-55.94	2060	20231020	22.09	4300	-41.51	20240221	2085	20.62	20240705	6300	-60.08	20230717	2060	22.09	20231020	0.20	N	298060	500	102 억		728148	N	N	0	N	00	N
101	20240715	131120	57	100.00	KOSDAQ		제약	N	N	N	N		N	2455	265	2	12.10	4815452035	1842735	3587.74	2185	2800	2150	2845	1535	2190	2613.21	3.56	0	-74900	2256	2222	2186	2152	2116	2205	2135	102	655	500	1440	5	1	20467248	502	-1.78	2.45	12	9.00	-1379.00	1001.00	5708	20230713	-56.99	2060	20231020	19.17	4300	-42.91	20240221	2085	17.75	20240705	6300	-61.03	20230717	2060	19.17	20231020	0.20	N	298060	500	102 억		728148	N	N	0	N	00	N
102	20240715	121119	57	100.00	KOSDAQ		제약	N	N	N	N		N	2540	350	2	15.98	3970115830	1503099	2926.48	2185	2800	2150	2845	1535	2190	2641.29	3.56	0	-77634	2256	2222	2186	2152	2116	2205	2135	102	655	500	1440	5	1	20467248	520	-1.84	2.54	12	7.34	-1379.00	1001.00	5708	20230713	-55.50	2060	20231020	23.30	4300	-40.93	20240221	2085	21.82	20240705	6300	-59.68	20230717	2060	23.30	20231020	0.20	N	298060	500	102 억		728148	N	N	0	N	00	N
103	20240715	111120	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	530	2	24.20	1654659530	623728	1214.38	2185	2800	2150	2845	1535	2190	2652.85	3.56	0	-42069	2256	2222	2186	2152	2116	2205	2135	102	655	500	1440	5	1	20467248	557	-1.97	2.72	12	3.05	-1379.00	1001.00	5708	20230713	-52.35	2060	20231020	32.04	4300	-36.74	20240221	2085	30.46	20240705	6300	-56.83	20230717	2060	32.04	20231020	0.20	N	298060	500	102 억		728148	N	N	0	N	00	N
104	20240715	101117	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	-15	5	-0.68	20490805	9405	18.31	2185	2210	2165	2845	1535	2190	2178.71	3.56	0	-6755	2256	2222	2186	2152	2116	2205	2135	102	655	500	1440	5	1	20467248	445	-1.58	2.17	12	0.05	-1379.00	1001.00	5708	20230713	-61.90	2060	20231020	5.58	4300	-49.42	20240221	2085	4.32	20240705	6300	-65.48	20230717	2060	5.58	20231020	0.20	N	298060	500	102 억		728148	N	N	0	N	00	N
105	20240715	091119	57	100.00	KOSDAQ		제약	N	N	N	N		N	2210	20	2	0.91	2302050	1048	2.04	2185	2210	2185	2845	1535	2190	2196.61	3.56	0	79	2256	2222	2186	2152	2116	2205	2135	102	655	500	1440	5	1	20467248	452	-1.60	2.21	12	0.01	-1379.00	1001.00	5708	20230713	-61.28	2060	20231020	7.28	4300	-48.60	20240221	2085	6.00	20240705	6300	-64.92	20230717	2060	7.28	20231020	0.20	N	298060	500	102 억		728148	N	N	0	N	00	N
106	20240712	161110	57	100.00	KOSDAQ		제약	N	N	N	N		N	2190	-15	5	-0.68	112873035	51362	60.06	2205	2220	2150	2865	1545	2205	2197.60	3.62	0	-11753	2338	2271	2228	2161	2118	2250	2140	102	660	500	1450	5	1	20467248	448	-1.59	2.19	12	0.25	-1379.00	1001.00	5708	20230713	-61.63	2060	20231020	6.31	4300	-49.07	20240221	2085	5.04	20240705	6850	-68.03	20230713	2060	6.31	20231020	0.20	N	298060	500	102 억		740713	N	N	0	N	00	N
107	20240712	151117	57	100.00	KOSDAQ		제약	N	N	N	N		N	2165	-40	5	-1.81	112206435	51057	59.70	2205	2220	2150	2865	1545	2205	2197.67	3.62	0	-11536	2338	2271	2228	2161	2118	2250	2140	102	660	500	1450	5	1	20467248	443	-1.57	2.16	12	0.25	-1379.00	1001.00	5708	20230713	-62.07	2060	20231020	5.10	4300	-49.65	20240221	2085	3.84	20240705	6850	-68.39	20230713	2060	5.10	20231020	0.20	N	298060	500	102 억		740713	N	N	0	N	00	N
108	20240712	141120	57	100.00	KOSDAQ		제약	N	N	N	N		N	2205	0	3	0.00	94696120	43025	50.31	2205	2220	2190	2865	1545	2205	2200.96	3.62	0	-11015	2338	2271	2228	2161	2118	2250	2140	102	660	500	1450	5	1	20467248	451	-1.60	2.20	12	0.21	-1379.00	1001.00	5708	20230713	-61.37	2060	20231020	7.04	4300	-48.72	20240221	2085	5.76	20240705	6850	-67.81	20230713	2060	7.04	20231020	0.20	N	298060	500	102 억		740713	N	N	0	N	00	N
109	20240712	131115	57	100.00	KOSDAQ		제약	N	N	N	N		N	2200	-5	5	-0.23	85693460	38935	45.53	2205	2220	2190	2865	1545	2205	2200.94	3.62	0	-10695	2338	2271	2228	2161	2118	2250	2140	102	660	500	1450	5	1	20467248	450	-1.60	2.20	12	0.19	-1379.00	1001.00	5708	20230713	-61.46	2060	20231020	6.80	4300	-48.84	20240221	2085	5.52	20240705	6850	-67.88	20230713	2060	6.80	20231020	0.20	N	298060	500	102 억		740713	N	N	0	N	00	N
110	20240712	121116	57	100.00	KOSDAQ		제약	N	N	N	N		N	2190	-15	5	-0.68	81740530	37135	43.42	2205	2220	2190	2865	1545	2205	2201.17	3.62	0	-10668	2338	2271	2228	2161	2118	2250	2140	102	660	500	1450	5	1	20467248	448	-1.59	2.19	12	0.18	-1379.00	1001.00	5708	20230713	-61.63	2060	20231020	6.31	4300	-49.07	20240221	2085	5.04	20240705	6850	-68.03	20230713	2060	6.31	20231020	0.20	N	298060	500	102 억		740713	N	N	0	N	00	N
111	20240712	111113	57	100.00	KOSDAQ		제약	N	N	N	N		N	2195	-10	5	-0.45	56587515	25706	30.06	2205	2220	2190	2865	1545	2205	2201.33	3.62	0	-6711	2338	2271	2228	2161	2118	2250	2140	102	660	500	1450	5	1	20467248	449	-1.59	2.19	12	0.13	-1379.00	1001.00	5708	20230713	-61.55	2060	20231020	6.55	4300	-48.95	20240221	2085	5.28	20240705	6850	-67.96	20230713	2060	6.55	20231020	0.20	N	298060	500	102 억		740713	N	N	0	N	00	N
112	20240712	101113	57	100.00	KOSDAQ		제약	N	N	N	N		N	2210	5	2	0.23	44179900	20048	23.44	2205	2220	2190	2865	1545	2205	2203.71	3.62	0	-6227	2338	2271	2228	2161	2118	2250	2140	102	660	500	1450	5	1	20467248	452	-1.60	2.21	12	0.10	-1379.00	1001.00	5708	20230713	-61.28	2060	20231020	7.28	4300	-48.60	20240221	2085	6.00	20240705	6850	-67.74	20230713	2060	7.28	20231020	0.20	N	298060	500	102 억		740713	N	N	0	N	00	N
113	20240712	091111	57	100.00	KOSDAQ		제약	N	N	N	N		N	2190	-15	5	-0.68	13918545	6336	7.41	2205	2215	2190	2865	1545	2205	2196.74	3.62	0	1716	2338	2271	2228	2161	2118	2250	2140	102	660	500	1450	5	1	20467248	448	-1.59	2.19	12	0.03	-1379.00	1001.00	5708	20230713	-61.63	2060	20231020	6.31	4300	-49.07	20240221	2085	5.04	20240705	6850	-68.03	20230713	2060	6.31	20231020	0.20	N	298060	500	102 억		740713	N	N	0	N	00	N
114	20240711	161106	57	100.00	KOSDAQ		제약	N	N	N	N		N	2205	-75	5	-3.29	189408605	85425	197.12	2280	2295	2185	2960	1600	2280	2217.25	3.60	0	688	2413	2346	2283	2216	2153	2315	2185	102	680	500	1500	5	1	20467248	451	-1.60	2.20	12	0.42	-1379.00	1001.00	5708	20230713	-61.37	2060	20231020	7.04	4300	-48.72	20240221	2085	5.76	20240705	6850	-67.81	20230713	2060	7.04	20231020	0.18	N	298060	500	102 억		737455	N	N	0	N	00	N
115	20240711	151113	57	100.00	KOSDAQ		제약	N	N	N	N		N	2235	-45	5	-1.97	183518995	82762	190.98	2280	2295	2185	2960	1600	2280	2217.43	3.60	0	1705	2413	2346	2283	2216	2153	2315	2185	102	680	500	1500	5	1	20467248	457	-1.62	2.23	12	0.40	-1379.00	1001.00	5708	20230713	-60.84	2060	20231020	8.50	4300	-48.02	20240221	2085	7.19	20240705	6850	-67.37	20230713	2060	8.50	20231020	0.18	N	298060	500	102 억		737455	N	N	0	N	00	N
116	20240711	141113	57	100.00	KOSDAQ		제약	N	N	N	N		N	2210	-70	5	-3.07	165295950	74537	172.00	2280	2295	2185	2960	1600	2280	2217.64	3.60	0	4159	2413	2346	2283	2216	2153	2315	2185	102	680	500	1500	5	1	20467248	452	-1.60	2.21	12	0.36	-1379.00	1001.00	5708	20230713	-61.28	2060	20231020	7.28	4300	-48.60	20240221	2085	6.00	20240705	6850	-67.74	20230713	2060	7.28	20231020	0.18	N	298060	500	102 억		737455	N	N	0	N	00	N
117	20240711	131111	57	100.00	KOSDAQ		제약	N	N	N	N		N	2235	-45	5	-1.97	123979530	55770	128.69	2280	2295	2195	2960	1600	2280	2223.05	3.60	0	771	2413	2346	2283	2216	2153	2315	2185	102	680	500	1500	5	1	20467248	457	-1.62	2.23	12	0.27	-1379.00	1001.00	5708	20230713	-60.84	2060	20231020	8.50	4300	-48.02	20240221	2085	7.19	20240705	6850	-67.37	20230713	2060	8.50	20231020	0.18	N	298060	500	102 억		737455	N	N	0	N	00	N
118	20240711	121110	57	100.00	KOSDAQ		제약	N	N	N	N		N	2215	-65	5	-2.85	104790415	47125	108.74	2280	2295	2195	2960	1600	2280	2223.67	3.60	0	153	2413	2346	2283	2216	2153	2315	2185	102	680	500	1500	5	1	20467248	453	-1.61	2.21	12	0.23	-1379.00	1001.00	5708	20230713	-61.19	2060	20231020	7.52	4300	-48.49	20240221	2085	6.24	20240705	6850	-67.66	20230713	2060	7.52	20231020	0.18	N	298060	500	102 억		737455	N	N	0	N	00	N
119	20240711	111106	57	100.00	KOSDAQ		제약	N	N	N	N		N	2220	-60	5	-2.63	86461425	38826	89.59	2280	2295	2195	2960	1600	2280	2226.89	3.60	0	-3575	2413	2346	2283	2216	2153	2315	2185	102	680	500	1500	5	1	20467248	454	-1.61	2.22	12	0.19	-1379.00	1001.00	5708	20230713	-61.11	2060	20231020	7.77	4300	-48.37	20240221	2085	6.47	20240705	6850	-67.59	20230713	2060	7.77	20231020	0.18	N	298060	500	102 억		737455	N	N	0	N	00	N
120	20240711	101110	57	100.00	KOSDAQ		제약	N	N	N	N		N	2230	-50	5	-2.19	58732260	26304	60.70	2280	2295	2200	2960	1600	2280	2232.83	3.60	0	-1886	2413	2346	2283	2216	2153	2315	2185	102	680	500	1500	5	1	20467248	456	-1.62	2.23	12	0.13	-1379.00	1001.00	5708	20230713	-60.93	2060	20231020	8.25	4300	-48.14	20240221	2085	6.95	20240705	6850	-67.45	20230713	2060	8.25	20231020	0.18	N	298060	500	102 억		737455	N	N	0	N	00	N
121	20240711	091106	57	100.00	KOSDAQ		제약	N	N	N	N		N	2255	-25	5	-1.10	3980270	1750	4.04	2280	2295	2255	2960	1600	2280	2274.44	3.60	0	205	2413	2346	2283	2216	2153	2315	2185	102	680	500	1500	5	1	20467248	462	-1.64	2.25	12	0.01	-1379.00	1001.00	5708	20230713	-60.49	2060	20231020	9.47	4300	-47.56	20240221	2085	8.15	20240705	6850	-67.08	20230713	2060	9.47	20231020	0.18	N	298060	500	102 억		737455	N	N	0	N	00	N
122	20240710	161102	57	100.00	KOSDAQ		제약	N	N	N	N		N	2280	-60	5	-2.56	98660255	43336	81.20	2340	2350	2220	3040	1640	2340	2276.64	3.62	0	-4210	2403	2371	2338	2306	2273	2355	2290	102	700	500	1540	5	1	20467248	467	-1.65	2.28	12	0.21	-1379.00	1001.00	5708	20230713	-60.06	2060	20231020	10.68	4300	-46.98	20240221	2085	9.35	20240705	6850	-66.72	20230713	2060	10.68	20231020	0.14	N	298060	500	102 억		741648	N	N	0	N	00	N
123	20240710	151106	57	100.00	KOSDAQ		제약	N	N	N	N		N	2285	-55	5	-2.35	93045555	40876	76.59	2340	2350	2220	3040	1640	2340	2276.29	3.62	0	-4062	2403	2371	2338	2306	2273	2355	2290	102	700	500	1540	5	1	20467248	468	-1.66	2.28	12	0.20	-1379.00	1001.00	5708	20230713	-59.97	2060	20231020	10.92	4300	-46.86	20240221	2085	9.59	20240705	6850	-66.64	20230713	2060	10.92	20231020	0.14	N	298060	500	102 억		741648	N	N	0	N	00	N
124	20240710	141106	57	100.00	KOSDAQ		제약	N	N	N	N		N	2290	-50	5	-2.14	86191335	37860	70.94	2340	2350	2220	3040	1640	2340	2276.58	3.62	0	-3888	2403	2371	2338	2306	2273	2355	2290	102	700	500	1540	5	1	20467248	469	-1.66	2.29	12	0.18	-1379.00	1001.00	5708	20230713	-59.88	2060	20231020	11.17	4300	-46.74	20240221	2085	9.83	20240705	6850	-66.57	20230713	2060	11.17	20231020	0.14	N	298060	500	102 억		741648	N	N	0	N	00	N
125	20240710	131105	57	100.00	KOSDAQ		제약	N	N	N	N		N	2290	-50	5	-2.14	71441120	31412	58.86	2340	2350	2220	3040	1640	2340	2274.33	3.62	0	-611	2403	2371	2338	2306	2273	2355	2290	102	700	500	1540	5	1	20467248	469	-1.66	2.29	12	0.15	-1379.00	1001.00	5708	20230713	-59.88	2060	20231020	11.17	4300	-46.74	20240221	2085	9.83	20240705	6850	-66.57	20230713	2060	11.17	20231020	0.14	N	298060	500	102 억		741648	N	N	0	N	00	N
126	20240710	121103	57	100.00	KOSDAQ		제약	N	N	N	N		N	2270	-70	5	-2.99	68536145	30136	56.47	2340	2350	2220	3040	1640	2340	2274.23	3.62	0	-542	2403	2371	2338	2306	2273	2355	2290	102	700	500	1540	5	1	20467248	465	-1.65	2.27	12	0.15	-1379.00	1001.00	5708	20230713	-60.23	2060	20231020	10.19	4300	-47.21	20240221	2085	8.87	20240705	6850	-66.86	20230713	2060	10.19	20231020	0.14	N	298060	500	102 억		741648	N	N	0	N	00	N
127	20240710	111105	57	100.00	KOSDAQ		제약	N	N	N	N		N	2275	-65	5	-2.78	45864580	20092	37.65	2340	2350	2220	3040	1640	2340	2282.73	3.62	0	-1008	2403	2371	2338	2306	2273	2355	2290	102	700	500	1540	5	1	20467248	466	-1.65	2.27	12	0.10	-1379.00	1001.00	5708	20230713	-60.14	2060	20231020	10.44	4300	-47.09	20240221	2085	9.11	20240705	6850	-66.79	20230713	2060	10.44	20231020	0.14	N	298060	500	102 억		741648	N	N	0	N	00	N
128	20240710	101100	57	100.00	KOSDAQ		제약	N	N	N	N		N	2275	-65	5	-2.78	41437210	18144	34.00	2340	2350	2220	3040	1640	2340	2283.80	3.62	0	-1160	2403	2371	2338	2306	2273	2355	2290	102	700	500	1540	5	1	20467248	466	-1.65	2.27	12	0.09	-1379.00	1001.00	5708	20230713	-60.14	2060	20231020	10.44	4300	-47.09	20240221	2085	9.11	20240705	6850	-66.79	20230713	2060	10.44	20231020	0.14	N	298060	500	102 억		741648	N	N	0	N	00	N
129	20240710	091106	57	100.00	KOSDAQ		제약	N	N	N	N		N	2320	-20	5	-0.85	4419860	1889	3.54	2340	2350	2320	3040	1640	2340	2339.79	3.62	0	-390	2403	2371	2338	2306	2273	2355	2290	102	700	500	1540	5	1	20467248	475	-1.68	2.32	12	0.01	-1379.00	1001.00	5708	20230713	-59.36	2060	20231020	12.62	4300	-46.05	20240221	2085	11.27	20240705	6850	-66.13	20230713	2060	12.62	20231020	0.14	N	298060	500	102 억		741648	N	N	0	N	00	N
130	20240709	161058	57	100.00	KOSDAQ		제약	N	N	N	N		N	2340	-10	5	-0.43	124906400	53358	12.20	2350	2370	2305	3055	1645	2350	2340.91	3.73	0	-23369	2690	2520	2330	2160	1970	2605	2245	102	705	500	1550	5	1	20467248	479	-1.70	2.34	12	0.26	-1379.00	1001.00	5708	20230713	-59.00	2060	20231020	13.59	4300	-45.58	20240221	2085	12.23	20240705	6850	-65.84	20230713	2060	13.59	20231020	0.14	N	298060	500	102 억		763853	N	N	0	N	00	N
131	20240709	151105	57	100.00	KOSDAQ		제약	N	N	N	N		N	2345	-5	5	-0.21	101177825	43260	9.89	2350	2370	2305	3055	1645	2350	2338.83	3.73	0	-13390	2690	2520	2330	2160	1970	2605	2245	102	705	500	1550	5	1	20467248	480	-1.70	2.34	12	0.21	-1379.00	1001.00	5708	20230713	-58.92	2060	20231020	13.83	4300	-45.47	20240221	2085	12.47	20240705	6850	-65.77	20230713	2060	13.83	20231020	0.14	N	298060	500	102 억		763853	N	N	0	N	00	N
132	20240709	141104	57	100.00	KOSDAQ		제약	N	N	N	N		N	2335	-15	5	-0.64	89541845	38308	8.76	2350	2370	2305	3055	1645	2350	2337.42	3.73	0	-12065	2690	2520	2330	2160	1970	2605	2245	102	705	500	1550	5	1	20467248	478	-1.69	2.33	12	0.19	-1379.00	1001.00	5708	20230713	-59.09	2060	20231020	13.35	4300	-45.70	20240221	2085	11.99	20240705	6850	-65.91	20230713	2060	13.35	20231020	0.14	N	298060	500	102 억		763853	N	N	0	N	00	N
133	20240709	131108	57	100.00	KOSDAQ		제약	N	N	N	N		N	2325	-25	5	-1.06	80859260	34572	7.90	2350	2370	2305	3055	1645	2350	2338.87	3.73	0	-10437	2690	2520	2330	2160	1970	2605	2245	102	705	500	1550	5	1	20467248	476	-1.69	2.32	12	0.17	-1379.00	1001.00	5708	20230713	-59.27	2060	20231020	12.86	4300	-45.93	20240221	2085	11.51	20240705	6850	-66.06	20230713	2060	12.86	20231020	0.14	N	298060	500	102 억		763853	N	N	0	N	00	N
134	20240709	121109	57	100.00	KOSDAQ		제약	N	N	N	N		N	2355	5	2	0.21	71560905	30593	6.99	2350	2370	2305	3055	1645	2350	2339.13	3.73	0	-7982	2690	2520	2330	2160	1970	2605	2245	102	705	500	1550	5	1	20467248	482	-1.71	2.35	12	0.15	-1379.00	1001.00	5708	20230713	-58.74	2060	20231020	14.32	4300	-45.23	20240221	2085	12.95	20240705	6850	-65.62	20230713	2060	14.32	20231020	0.14	N	298060	500	102 억		763853	N	N	0	N	00	N
135	20240709	111109	57	100.00	KOSDAQ		제약	N	N	N	N		N	2345	-5	5	-0.21	63911200	27342	6.25	2350	2370	2305	3055	1645	2350	2337.47	3.73	0	-7928	2690	2520	2330	2160	1970	2605	2245	102	705	500	1550	5	1	20467248	480	-1.70	2.34	12	0.13	-1379.00	1001.00	5708	20230713	-58.92	2060	20231020	13.83	4300	-45.47	20240221	2085	12.47	20240705	6850	-65.77	20230713	2060	13.83	20231020	0.14	N	298060	500	102 억		763853	N	N	0	N	00	N
136	20240709	101105	57	100.00	KOSDAQ		제약	N	N	N	N		N	2360	10	2	0.43	44820450	19184	4.39	2350	2370	2305	3055	1645	2350	2336.35	3.73	0	-8458	2690	2520	2330	2160	1970	2605	2245	102	705	500	1550	5	1	20467248	483	-1.71	2.36	12	0.09	-1379.00	1001.00	5708	20230713	-58.65	2060	20231020	14.56	4300	-45.12	20240221	2085	13.19	20240705	6850	-65.55	20230713	2060	14.56	20231020	0.14	N	298060	500	102 억		763853	N	N	0	N	00	N
137	20240709	091102	57	100.00	KOSDAQ		제약	N	N	N	N		N	2350	0	3	0.00	8805025	3769	0.86	2350	2355	2330	3055	1645	2350	2336.17	3.73	0	713	2690	2520	2330	2160	1970	2605	2245	102	705	500	1550	5	1	20467248	481	-1.70	2.35	12	0.02	-1379.00	1001.00	5708	20230713	-58.83	2060	20231020	14.08	4300	-45.35	20240221	2085	12.71	20240705	6850	-65.69	20230713	2060	14.08	20231020	0.14	N	298060	500	102 억		763853	N	N	0	N	00	N
138	20240708	161055	57	100.00	KOSDAQ		제약	N	N	N	N		N	2350	120	2	5.38	1006810475	432624	102.70	2140	2500	2140	2895	1565	2230	2327.20	3.42	0	61689	2780	2505	2295	2020	1810	2400	1915	102	665	500	1470	5	1	20467248	481	-1.70	2.35	12	2.11	-1379.00	1001.00	5708	20230713	-58.83	2060	20231020	14.08	4300	-45.35	20240221	2085	12.71	20240705	6850	-65.69	20230713	2060	14.08	20231020	0.09	N	298060	500	102 억		699560	N	N	0	N	00	N
139	20240708	151057	57	100.00	KOSDAQ		제약	N	N	N	N		N	2320	90	2	4.04	977915250	420274	99.77	2140	2500	2140	2895	1565	2230	2326.85	3.42	0	66371	2780	2505	2295	2020	1810	2400	1915	102	665	500	1470	5	1	20467248	475	-1.68	2.32	12	2.05	-1379.00	1001.00	5708	20230713	-59.36	2060	20231020	12.62	4300	-46.05	20240221	2085	11.27	20240705	6850	-66.13	20230713	2060	12.62	20231020	0.09	N	298060	500	102 억		699560	N	N	0	N	00	N
140	20240708	141101	57	100.00	KOSDAQ		제약	N	N	N	N		N	2385	155	2	6.95	817059455	350225	83.14	2140	2500	2140	2895	1565	2230	2332.96	3.42	0	37974	2780	2505	2295	2020	1810	2400	1915	102	665	500	1470	5	1	20467248	488	-1.73	2.38	12	1.71	-1379.00	1001.00	5708	20230713	-58.22	2060	20231020	15.78	4300	-44.53	20240221	2085	14.39	20240705	6850	-65.18	20230713	2060	15.78	20231020	0.09	N	298060	500	102 억		699560	N	N	0	N	00	N
141	20240708	131055	57	100.00	KOSDAQ		제약	N	N	N	N		N	2420	190	2	8.52	760770125	326683	77.55	2140	2500	2140	2895	1565	2230	2328.77	3.42	0	35420	2780	2505	2295	2020	1810	2400	1915	102	665	500	1470	5	1	20467248	495	-1.75	2.42	12	1.60	-1379.00	1001.00	5708	20230713	-57.60	2060	20231020	17.48	4300	-43.72	20240221	2085	16.07	20240705	6850	-64.67	20230713	2060	17.48	20231020	0.09	N	298060	500	102 억		699560	N	N	0	N	00	N
142	20240708	121057	57	100.00	KOSDAQ		제약	N	N	N	N		N	2420	190	2	8.52	669108550	288373	68.46	2140	2500	2140	2895	1565	2230	2320.29	3.42	0	30462	2780	2505	2295	2020	1810	2400	1915	102	665	500	1470	5	1	20467248	495	-1.75	2.42	12	1.41	-1379.00	1001.00	5708	20230713	-57.60	2060	20231020	17.48	4300	-43.72	20240221	2085	16.07	20240705	6850	-64.67	20230713	2060	17.48	20231020	0.09	N	298060	500	102 억		699560	N	N	0	N	00	N
143	20240708	111054	57	100.00	KOSDAQ		제약	N	N	N	N		N	2300	70	2	3.14	455389390	199680	47.40	2140	2450	2140	2895	1565	2230	2280.60	3.42	0	-15317	2780	2505	2295	2020	1810	2400	1915	102	665	500	1470	5	1	20467248	471	-1.67	2.30	12	0.98	-1379.00	1001.00	5708	20230713	-59.71	2060	20231020	11.65	4300	-46.51	20240221	2085	10.31	20240705	6850	-66.42	20230713	2060	11.65	20231020	0.09	N	298060	500	102 억		699560	N	N	0	N	00	N
144	20240708	101055	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	-55	5	-2.47	120240635	55379	13.15	2140	2220	2140	2895	1565	2230	2171.23	3.42	0	12321	2780	2505	2295	2020	1810	2400	1915	102	665	500	1470	5	1	20467248	445	-1.58	2.17	12	0.27	-1379.00	1001.00	5708	20230713	-61.90	2060	20231020	5.58	4300	-49.42	20240221	2085	4.32	20240705	6850	-68.25	20230713	2060	5.58	20231020	0.09	N	298060	500	102 억		699560	N	N	0	N	00	N
145	20240708	091054	57	100.00	KOSDAQ		제약	N	N	N	N		N	2220	-10	5	-0.45	55400080	25550	6.07	2140	2220	2140	2895	1565	2230	2168.30	3.42	0	9927	2780	2505	2295	2020	1810	2400	1915	102	665	500	1470	5	1	20467248	454	-1.61	2.22	12	0.12	-1379.00	1001.00	5708	20230713	-61.11	2060	20231020	7.77	4300	-48.37	20240221	2085	6.47	20240705	6850	-67.59	20230713	2060	7.77	20231020	0.09	N	298060	500	102 억		699560	N	N	0	N	00	N
146	20240705	161050	57	100.00	KOSDAQ		제약	N	N	N	N		N	2230	-335	5	-13.06	963096820	420404	586.03	2565	2570	2085	3330	1800	2565	2291.05	3.43	0	-2165	2668	2616	2583	2531	2498	2600	2515	102	765	500	1690	5	1	20467248	456	-1.62	2.23	12	2.05	-1379.00	1001.00	5708	20230713	-60.93	2060	20231020	8.25	4300	-48.14	20240221	2085	6.95	20240705	6880	-67.59	20230705	2060	8.25	20231020	0.09	N	298060	500	102 억		702245	N	N	0	N	00	N
147	20240705	151053	57	100.00	KOSDAQ		제약	N	N	N	N		N	2195	-370	5	-14.42	913506065	397988	554.78	2565	2570	2085	3330	1800	2565	2295.31	3.43	0	980	2668	2616	2583	2531	2498	2600	2515	102	765	500	1690	5	1	20467248	449	-1.59	2.19	12	1.94	-1379.00	1001.00	5708	20230713	-61.55	2060	20231020	6.55	4300	-48.95	20240221	2085	5.28	20240705	6880	-68.10	20230705	2060	6.55	20231020	0.09	N	298060	500	102 억		702245	N	N	0	N	00	N
148	20240705	141055	57	100.00	KOSDAQ		제약	N	N	N	N		N	2310	-255	5	-9.94	428329565	176007	245.35	2565	2570	2310	3330	1800	2565	2433.59	3.43	0	-10175	2668	2616	2583	2531	2498	2600	2515	102	765	500	1690	5	1	20467248	473	-1.68	2.31	12	0.86	-1379.00	1001.00	5708	20230713	-59.53	2060	20231020	12.14	4300	-46.28	20240221	2310	0.00	20240705	6880	-66.42	20230705	2060	12.14	20231020	0.09	N	298060	500	102 억		702245	Y	N	0	N	00	N
149	20240705	131052	57	100.00	KOSDAQ		제약	N	N	N	N		N	2460	-105	5	-4.09	238187735	96339	134.29	2565	2570	2405	3330	1800	2565	2472.39	3.43	0	-5200	2668	2616	2583	2531	2498	2600	2515	102	765	500	1690	5	1	20467248	503	-1.78	2.46	12	0.47	-1379.00	1001.00	5708	20230713	-56.90	2060	20231020	19.42	4300	-42.79	20240221	2405	2.29	20240705	6880	-64.24	20230705	2060	19.42	20231020	0.09	N	298060	500	102 억		702245	N	N	0	N	00	N
150	20240705	121053	57	100.00	KOSDAQ		제약	N	N	N	N		N	2475	-90	5	-3.51	176285045	70932	98.88	2565	2570	2405	3330	1800	2565	2485.27	3.43	0	-2084	2668	2616	2583	2531	2498	2600	2515	102	765	500	1690	5	1	20467248	507	-1.79	2.47	12	0.35	-1379.00	1001.00	5708	20230713	-56.64	2060	20231020	20.15	4300	-42.44	20240221	2405	2.91	20240705	6880	-64.03	20230705	2060	20.15	20231020	0.09	N	298060	500	102 억		702245	N	N	0	N	00	N
151	20240705	111049	57	100.00	KOSDAQ		제약	N	N	N	N		N	2520	-45	5	-1.75	58390345	23112	32.22	2565	2570	2500	3330	1800	2565	2526.41	3.43	0	-1613	2668	2616	2583	2531	2498	2600	2515	102	765	500	1690	5	1	20467248	516	-1.83	2.52	12	0.11	-1379.00	1001.00	5708	20230713	-55.85	2060	20231020	22.33	4300	-41.40	20240221	2500	0.80	20240705	6880	-63.37	20230705	2060	22.33	20231020	0.09	N	298060	500	102 억		702245	N	N	0	N	00	N
152	20240705	101050	57	100.00	KOSDAQ		제약	N	N	N	N		N	2545	-20	5	-0.78	20371955	7981	11.13	2565	2570	2525	3330	1800	2565	2552.56	3.43	0	-1697	2668	2616	2583	2531	2498	2600	2515	102	765	500	1690	5	1	20467248	521	-1.85	2.54	12	0.04	-1379.00	1001.00	5708	20230713	-55.41	2060	20231020	23.54	4300	-40.81	20240221	2520	0.99	20240415	6880	-63.01	20230705	2060	23.54	20231020	0.09	N	298060	500	102 억		702245	N	N	0	N	00	N
153	20240705	091052	57	100.00	KOSDAQ		제약	N	N	N	N		N	2570	5	2	0.19	5148300	2006	2.80	2565	2570	2540	3330	1800	2565	2566.45	3.43	0	-13	2668	2616	2583	2531	2498	2600	2515	102	765	500	1690	5	1	20467248	526	-1.86	2.57	12	0.01	-1379.00	1001.00	5708	20230713	-54.98	2060	20231020	24.76	4300	-40.23	20240221	2520	1.98	20240415	6880	-62.65	20230705	2060	24.76	20231020	0.09	N	298060	500	102 억		702245	N	N	0	N	00	N
154	20240704	161045	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	-20	5	-0.77	184437865	71568	75.07	2590	2635	2550	3360	1810	2585	2577.14	3.53	0	-19851	2751	2667	2626	2542	2501	2647	2522	102	775	500	1700	5	1	20467248	525	-1.86	2.56	12	0.35	-1379.00	1001.00	5708	20230713	-55.06	2060	20231020	24.51	4300	-40.35	20240221	2520	1.79	20240415	6880	-62.72	20230705	2060	24.51	20231020	0.09	N	298060	500	102 억		722091	N	N	0	N	00	N
155	20240704	151050	57	100.00	KOSDAQ		제약	N	N	N	N		N	2555	-30	5	-1.16	182101645	70656	74.11	2590	2635	2550	3360	1810	2585	2577.30	3.53	0	-19975	2751	2667	2626	2542	2501	2647	2522	102	775	500	1700	5	1	20467248	523	-1.85	2.55	12	0.35	-1379.00	1001.00	5708	20230713	-55.24	2060	20231020	24.03	4300	-40.58	20240221	2520	1.39	20240415	6880	-62.86	20230705	2060	24.03	20231020	0.09	N	298060	500	102 억		722091	N	N	0	N	00	N
156	20240704	141049	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	5	2	0.19	173620995	67363	70.66	2590	2635	2550	3360	1810	2585	2577.39	3.53	0	-19575	2751	2667	2626	2542	2501	2647	2522	102	775	500	1700	5	1	20467248	530	-1.88	2.59	12	0.33	-1379.00	1001.00	5708	20230713	-54.63	2060	20231020	25.73	4300	-39.77	20240221	2520	2.78	20240415	6880	-62.35	20230705	2060	25.73	20231020	0.09	N	298060	500	102 억		722091	N	N	0	N	00	N
157	20240704	131049	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	-5	5	-0.19	144879855	56262	59.01	2590	2635	2550	3360	1810	2585	2575.09	3.53	0	-17210	2751	2667	2626	2542	2501	2647	2522	102	775	500	1700	5	1	20467248	528	-1.87	2.58	12	0.27	-1379.00	1001.00	5708	20230713	-54.80	2060	20231020	25.24	4300	-40.00	20240221	2520	2.38	20240415	6880	-62.50	20230705	2060	25.24	20231020	0.09	N	298060	500	102 억		722091	N	N	0	N	00	N
158	20240704	121049	57	100.00	KOSDAQ		제약	N	N	N	N		N	2560	-25	5	-0.97	129969610	50459	52.93	2590	2635	2550	3360	1810	2585	2575.75	3.53	0	-13172	2751	2667	2626	2542	2501	2647	2522	102	775	500	1700	5	1	20467248	524	-1.86	2.56	12	0.25	-1379.00	1001.00	5708	20230713	-55.15	2060	20231020	24.27	4300	-40.47	20240221	2520	1.59	20240415	6880	-62.79	20230705	2060	24.27	20231020	0.09	N	298060	500	102 억		722091	N	N	0	N	00	N
159	20240704	111047	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	0	3	0.00	66917615	25841	27.10	2590	2635	2580	3360	1810	2585	2589.59	3.53	0	-6213	2751	2667	2626	2542	2501	2647	2522	102	775	500	1700	5	1	20467248	529	-1.87	2.58	12	0.13	-1379.00	1001.00	5708	20230713	-54.71	2060	20231020	25.49	4300	-39.88	20240221	2520	2.58	20240415	6880	-62.43	20230705	2060	25.49	20231020	0.09	N	298060	500	102 억		722091	N	N	0	N	00	N
160	20240704	101047	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	15	2	0.58	17098140	6572	6.89	2590	2635	2590	3360	1810	2585	2601.66	3.53	0	-3618	2751	2667	2626	2542	2501	2647	2522	102	775	500	1700	5	1	20467248	532	-1.89	2.60	12	0.03	-1379.00	1001.00	5708	20230713	-54.45	2060	20231020	26.21	4300	-39.53	20240221	2520	3.17	20240415	6880	-62.21	20230705	2060	26.21	20231020	0.09	N	298060	500	102 억		722091	N	N	0	N	00	N
161	20240704	091049	57	100.00	KOSDAQ		제약	N	N	N	N		N	2630	45	2	1.74	2591685	990	1.04	2590	2635	2590	3360	1810	2585	2617.86	3.53	0	-5	2751	2667	2626	2542	2501	2647	2522	102	775	500	1700	5	1	20467248	538	-1.91	2.63	12	0.00	-1379.00	1001.00	5708	20230713	-53.92	2060	20231020	27.67	4300	-38.84	20240221	2520	4.37	20240415	6880	-61.77	20230705	2060	27.67	20231020	0.09	N	298060	500	102 억		722091	N	N	0	N	00	N
162	20240703	161043	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	-115	5	-4.26	251569650	95337	108.83	2710	2710	2585	3510	1890	2700	2638.74	3.54	0	-2422	2936	2817	2736	2617	2536	2777	2577	102	810	500	1780	5	1	20467248	529	-1.87	2.58	12	0.47	-1379.00	1001.00	5708	20230713	-54.71	2060	20231020	25.49	4300	-39.88	20240221	2520	2.58	20240415	6880	-62.43	20230705	2060	25.49	20231020	0.05	N	298060	500	102 억		724313	N	N	0	N	00	N
163	20240703	151046	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	-115	5	-4.26	240566830	91098	103.99	2710	2710	2585	3510	1890	2700	2640.75	3.54	0	-367	2936	2817	2736	2617	2536	2777	2577	102	810	500	1780	5	1	20467248	529	-1.87	2.58	12	0.45	-1379.00	1001.00	5708	20230713	-54.71	2060	20231020	25.49	4300	-39.88	20240221	2520	2.58	20240415	6880	-62.43	20230705	2060	25.49	20231020	0.05	N	298060	500	102 억		724313	N	N	0	N	00	N
164	20240703	141046	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	-35	5	-1.30	117888240	44115	50.36	2710	2710	2630	3510	1890	2700	2672.29	3.54	0	-2128	2936	2817	2736	2617	2536	2777	2577	102	810	500	1780	5	1	20467248	545	-1.93	2.66	12	0.22	-1379.00	1001.00	5708	20230713	-53.31	2060	20231020	29.37	4300	-38.02	20240221	2520	5.75	20240415	6880	-61.26	20230705	2060	29.37	20231020	0.05	N	298060	500	102 억		724313	N	N	0	N	00	N
165	20240703	131045	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	-45	5	-1.67	111914675	41860	47.78	2710	2710	2630	3510	1890	2700	2673.55	3.54	0	-1939	2936	2817	2736	2617	2536	2777	2577	102	810	500	1780	5	1	20467248	543	-1.93	2.65	12	0.20	-1379.00	1001.00	5708	20230713	-53.49	2060	20231020	28.88	4300	-38.26	20240221	2520	5.36	20240415	6880	-61.41	20230705	2060	28.88	20231020	0.05	N	298060	500	102 억		724313	N	N	0	N	00	N
166	20240703	121044	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	0	3	0.00	71857255	26941	30.75	2710	2710	2630	3510	1890	2700	2667.21	3.54	0	-4064	2936	2817	2736	2617	2536	2777	2577	102	810	500	1780	5	1	20467248	553	-1.96	2.70	12	0.13	-1379.00	1001.00	5708	20230713	-52.70	2060	20231020	31.07	4300	-37.21	20240221	2520	7.14	20240415	6880	-60.76	20230705	2060	31.07	20231020	0.05	N	298060	500	102 억		724313	N	N	0	N	00	N
167	20240703	111047	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	-30	5	-1.11	24370235	9095	10.38	2710	2710	2660	3510	1890	2700	2679.52	3.54	0	-3591	2936	2817	2736	2617	2536	2777	2577	102	810	500	1780	5	1	20467248	546	-1.94	2.67	12	0.04	-1379.00	1001.00	5708	20230713	-53.22	2060	20231020	29.61	4300	-37.91	20240221	2520	5.95	20240415	6880	-61.19	20230705	2060	29.61	20231020	0.05	N	298060	500	102 억		724313	N	N	0	N	00	N
168	20240703	101048	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	-10	5	-0.37	16790420	6254	7.14	2710	2710	2660	3510	1890	2700	2684.75	3.54	0	-3541	2936	2817	2736	2617	2536	2777	2577	102	810	500	1780	5	1	20467248	551	-1.95	2.69	12	0.03	-1379.00	1001.00	5708	20230713	-52.87	2060	20231020	30.58	4300	-37.44	20240221	2520	6.75	20240415	6880	-60.90	20230705	2060	30.58	20231020	0.05	N	298060	500	102 억		724313	N	N	0	N	00	N
169	20240703	091044	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	-15	5	-0.56	3732325	1390	1.59	2710	2710	2685	3510	1890	2700	2685.13	3.54	0	794	2936	2817	2736	2617	2536	2777	2577	102	810	500	1780	5	1	20467248	550	-1.95	2.68	12	0.01	-1379.00	1001.00	5708	20230713	-52.96	2060	20231020	30.34	4300	-37.56	20240221	2520	6.55	20240415	6880	-60.97	20230705	2060	30.34	20231020	0.05	N	298060	500	102 억		724313	N	N	0	N	00	N
170	20240702	161041	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	-20	5	-0.74	240965050	87505	131.30	2725	2855	2655	3535	1905	2720	2753.74	3.54	0	142	2793	2756	2698	2661	2603	2775	2680	102	815	500	1790	5	1	20467248	553	-1.96	2.70	12	0.43	-1379.00	1001.00	5708	20230713	-52.70	2060	20231020	31.07	4300	-37.21	20240221	2520	7.14	20240415	6880	-60.76	20230705	2060	31.07	20231020	0.05	N	298060	500	102 억		724149	N	N	0	N	00	N
171	20240702	151043	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	0	3	0.00	240433110	87308	131.00	2725	2855	2655	3535	1905	2720	2753.85	3.54	0	325	2793	2756	2698	2661	2603	2775	2680	102	815	500	1790	5	1	20467248	557	-1.97	2.72	12	0.43	-1379.00	1001.00	5708	20230713	-52.35	2060	20231020	32.04	4300	-36.74	20240221	2520	7.94	20240415	6880	-60.47	20230705	2060	32.04	20231020	0.05	N	298060	500	102 억		724149	N	N	0	N	00	N
172	20240702	141044	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	30	2	1.10	234503260	85119	127.72	2725	2855	2655	3535	1905	2720	2755.00	3.54	0	-36	2793	2756	2698	2661	2603	2775	2680	102	815	500	1790	5	1	20467248	563	-1.99	2.75	12	0.42	-1379.00	1001.00	5708	20230713	-51.82	2060	20231020	33.50	4300	-36.05	20240221	2520	9.13	20240415	6880	-60.03	20230705	2060	33.50	20231020	0.05	N	298060	500	102 억		724149	N	N	0	N	00	N
173	20240702	131043	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	50	2	1.84	217958940	79028	118.58	2725	2855	2655	3535	1905	2720	2758.00	3.54	0	-857	2793	2756	2698	2661	2603	2775	2680	102	815	500	1790	5	1	20467248	567	-2.01	2.77	12	0.39	-1379.00	1001.00	5708	20230713	-51.47	2060	20231020	34.47	4300	-35.58	20240221	2520	9.92	20240415	6880	-59.74	20230705	2060	34.47	20231020	0.05	N	298060	500	102 억		724149	N	N	0	N	00	N
174	20240702	121044	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	-30	5	-1.10	40008145	14903	22.36	2725	2725	2655	3535	1905	2720	2684.57	3.54	0	-7709	2793	2756	2698	2661	2603	2775	2680	102	815	500	1790	5	1	20467248	551	-1.95	2.69	12	0.07	-1379.00	1001.00	5708	20230713	-52.87	2060	20231020	30.58	4300	-37.44	20240221	2520	6.75	20240415	6880	-60.90	20230705	2060	30.58	20231020	0.05	N	298060	500	102 억		724149	N	N	0	N	00	N
175	20240702	111043	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	-35	5	-1.29	38017740	14162	21.25	2725	2725	2655	3535	1905	2720	2684.49	3.54	0	-7282	2793	2756	2698	2661	2603	2775	2680	102	815	500	1790	5	1	20467248	550	-1.95	2.68	12	0.07	-1379.00	1001.00	5708	20230713	-52.96	2060	20231020	30.34	4300	-37.56	20240221	2520	6.55	20240415	6880	-60.97	20230705	2060	30.34	20231020	0.05	N	298060	500	102 억		724149	N	N	0	N	00	N
176	20240702	101042	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	-25	5	-0.92	25917635	9632	14.45	2725	2725	2655	3535	1905	2720	2690.78	3.54	0	-4042	2793	2756	2698	2661	2603	2775	2680	102	815	500	1790	5	1	20467248	552	-1.95	2.69	12	0.05	-1379.00	1001.00	5708	20230713	-52.79	2060	20231020	30.83	4300	-37.33	20240221	2520	6.94	20240415	6880	-60.83	20230705	2060	30.83	20231020	0.05	N	298060	500	102 억		724149	N	N	0	N	00	N
177	20240702	091044	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	5	2	0.18	808400	297	0.45	2725	2725	2715	3535	1905	2720	2721.89	3.54	0	-156	2793	2756	2698	2661	2603	2775	2680	102	815	500	1790	5	1	20467248	558	-1.98	2.72	12	0.00	-1379.00	1001.00	5708	20230713	-52.26	2060	20231020	32.28	4300	-36.63	20240221	2520	8.13	20240415	6880	-60.39	20230705	2060	32.28	20231020	0.05	N	298060	500	102 억		724149	N	N	0	N	00	N
178	20240701	161038	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	15	2	0.55	178833360	66647	143.51	2710	2735	2640	3515	1895	2705	2683.29	3.50	0	8760	2855	2780	2710	2635	2565	2745	2600	102	810	500	1780	5	1	20467248	557	-1.97	2.72	12	0.33	-1379.00	1001.00	5708	20230713	-52.35	2060	20231020	32.04	4300	-36.74	20240221	2520	7.94	20240415	6880	-60.47	20230705	2060	32.04	20231020	0.05	N	298060	500	102 억		715363	N	N	0	N	00	N
179	20240701	151041	57	100.00	KOSDAQ		제약	N	N	N	N		N	2735	30	2	1.11	175956400	65589	141.23	2710	2735	2640	3515	1895	2705	2682.71	3.50	0	8827	2855	2780	2710	2635	2565	2745	2600	102	810	500	1780	5	1	20467248	560	-1.98	2.73	12	0.32	-1379.00	1001.00	5708	20230713	-52.08	2060	20231020	32.77	4300	-36.40	20240221	2520	8.53	20240415	6880	-60.25	20230705	2060	32.77	20231020	0.05	N	298060	500	102 억		715363	N	N	0	N	00	N
180	20240701	141040	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	-35	5	-1.29	115028875	43043	92.68	2710	2710	2640	3515	1895	2705	2672.42	3.50	0	746	2855	2780	2710	2635	2565	2745	2600	102	810	500	1780	5	1	20467248	546	-1.94	2.67	12	0.21	-1379.00	1001.00	5708	20230713	-53.22	2060	20231020	29.61	4300	-37.91	20240221	2520	5.95	20240415	6880	-61.19	20230705	2060	29.61	20231020	0.05	N	298060	500	102 억		715363	N	N	0	N	00	N
181	20240701	131040	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	-35	5	-1.29	101320980	37906	81.62	2710	2710	2640	3515	1895	2705	2672.95	3.50	0	891	2855	2780	2710	2635	2565	2745	2600	102	810	500	1780	5	1	20467248	546	-1.94	2.67	12	0.19	-1379.00	1001.00	5708	20230713	-53.22	2060	20231020	29.61	4300	-37.91	20240221	2520	5.95	20240415	6880	-61.19	20230705	2060	29.61	20231020	0.05	N	298060	500	102 억		715363	N	N	0	N	00	N
182	20240701	121040	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	-45	5	-1.66	91058065	34057	73.33	2710	2710	2640	3515	1895	2705	2673.70	3.50	0	914	2855	2780	2710	2635	2565	2745	2600	102	810	500	1780	5	1	20467248	544	-1.93	2.66	12	0.17	-1379.00	1001.00	5708	20230713	-53.40	2060	20231020	29.13	4300	-38.14	20240221	2520	5.56	20240415	6880	-61.34	20230705	2060	29.13	20231020	0.05	N	298060	500	102 억		715363	N	N	0	N	00	N
183	20240701	111037	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	-35	5	-1.29	64442385	24041	51.77	2710	2710	2655	3515	1895	2705	2680.52	3.50	0	18	2855	2780	2710	2635	2565	2745	2600	102	810	500	1780	5	1	20467248	546	-1.94	2.67	12	0.12	-1379.00	1001.00	5708	20230713	-53.22	2060	20231020	29.61	4300	-37.91	20240221	2520	5.95	20240415	6880	-61.19	20230705	2060	29.61	20231020	0.05	N	298060	500	102 억		715363	N	N	0	N	00	N
184	20240701	101036	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	-5	5	-0.18	17000480	6301	13.57	2710	2710	2685	3515	1895	2705	2698.06	3.50	0	18	2855	2780	2710	2635	2565	2745	2600	102	810	500	1780	5	1	20467248	553	-1.96	2.70	12	0.03	-1379.00	1001.00	5708	20230713	-52.70	2060	20231020	31.07	4300	-37.21	20240221	2520	7.14	20240415	6880	-60.76	20230705	2060	31.07	20231020	0.05	N	298060	500	102 억		715363	N	N	0	N	00	N
185	20240701	091034	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	0	3	0.00	1960475	725	1.56	2710	2710	2700	3515	1895	2705	2704.10	3.50	0	-75	2855	2780	2710	2635	2565	2745	2600	102	810	500	1780	5	1	20467248	554	-1.96	2.70	12	0.00	-1379.00	1001.00	5708	20230713	-52.61	2060	20231020	31.31	4300	-37.09	20240221	2520	7.34	20240415	6880	-60.68	20230705	2060	31.31	20231020	0.05	N	298060	500	102 억		715363	N	N	0	N	00	N