KissMeData/307750/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	161143	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5150	-50	5	-0.96	897905320	174204	98.49	5220	5240	5090	6760	3640	5200	5154.37	0.51	0	-24693	5413	5306	5253	5146	5093	5280	5120	49	1560	100	3950	10	1	49069269	2527	52.55	2.62	12	0.36	98.00	1965.00	8080	20230809	-36.26	4990	20240624	3.21	7090	-27.36	20240229	4990	3.21	20240624	8080	-36.26	20230809	4990	3.21	20240624	2.86	N	307750	100	49 억		248483	N	N	0	N	00	N
3	20240731	151201	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5130	-70	5	-1.35	830673440	161119	91.09	5220	5240	5090	6760	3640	5200	5155.65	0.51	0	-26779	5413	5306	5253	5146	5093	5280	5120	49	1560	100	3950	10	1	49069269	2517	52.35	2.61	12	0.33	98.00	1965.00	8080	20230809	-36.51	4990	20240624	2.81	7090	-27.64	20240229	4990	2.81	20240624	8080	-36.51	20230809	4990	2.81	20240624	2.86	N	307750	100	49 억		248483	N	N	0	N	00	N
4	20240731	141200	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5110	-90	5	-1.73	701445420	135837	76.80	5220	5240	5100	6760	3640	5200	5163.88	0.51	0	-25741	5413	5306	5253	5146	5093	5280	5120	49	1560	100	3950	10	1	49069269	2507	52.14	2.60	12	0.28	98.00	1965.00	8080	20230809	-36.76	4990	20240624	2.40	7090	-27.93	20240229	4990	2.40	20240624	8080	-36.76	20230809	4990	2.40	20240624	2.86	N	307750	100	49 억		248483	N	N	0	N	00	N
5	20240731	131156	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5160	-40	5	-0.77	533684070	103102	58.29	5220	5240	5140	6760	3640	5200	5176.27	0.51	0	-17200	5413	5306	5253	5146	5093	5280	5120	49	1560	100	3950	10	1	49069269	2532	52.65	2.63	12	0.21	98.00	1965.00	8080	20230809	-36.14	4990	20240624	3.41	7090	-27.22	20240229	4990	3.41	20240624	8080	-36.14	20230809	4990	3.41	20240624	2.86	N	307750	100	49 억		248483	N	N	0	N	00	N
6	20240731	121154	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5170	-30	5	-0.58	491345490	94887	53.65	5220	5240	5140	6760	3640	5200	5178.22	0.51	0	-16086	5413	5306	5253	5146	5093	5280	5120	49	1560	100	3950	10	1	49069269	2537	52.76	2.63	12	0.19	98.00	1965.00	8080	20230809	-36.01	4990	20240624	3.61	7090	-27.08	20240229	4990	3.61	20240624	8080	-36.01	20230809	4990	3.61	20240624	2.86	N	307750	100	49 억		248483	N	N	0	N	00	N
7	20240731	111158	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5160	-40	5	-0.77	410025110	79102	44.72	5220	5240	5140	6760	3640	5200	5183.50	0.51	0	-13549	5413	5306	5253	5146	5093	5280	5120	49	1560	100	3950	10	1	49069269	2532	52.65	2.63	12	0.16	98.00	1965.00	8080	20230809	-36.14	4990	20240624	3.41	7090	-27.22	20240229	4990	3.41	20240624	8080	-36.14	20230809	4990	3.41	20240624	2.86	N	307750	100	49 억		248483	N	N	0	N	00	N
8	20240731	101153	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5230	30	2	0.58	216580790	41687	23.57	5220	5230	5160	6760	3640	5200	5195.40	0.51	0	-2342	5413	5306	5253	5146	5093	5280	5120	49	1560	100	3950	10	1	49069269	2566	53.37	2.66	12	0.08	98.00	1965.00	8080	20230809	-35.27	4990	20240624	4.81	7090	-26.23	20240229	4990	4.81	20240624	8080	-35.27	20230809	4990	4.81	20240624	2.86	N	307750	100	49 억		248483	N	N	0	N	00	N
9	20240731	091153	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5230	30	2	0.58	33548150	6428	3.63	5220	5230	5210	6760	3640	5200	5219.07	0.51	0	-3261	5413	5306	5253	5146	5093	5280	5120	49	1560	100	3950	10	1	49069269	2566	53.37	2.66	12	0.01	98.00	1965.00	8080	20230809	-35.27	4990	20240624	4.81	7090	-26.23	20240229	4990	4.81	20240624	8080	-35.27	20230809	4990	4.81	20240624	2.86	N	307750	100	49 억		248483	N	N	0	N	00	N
10	20240730	161123	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5200	-140	5	-2.62	882821560	168019	105.30	5340	5360	5200	6940	3740	5340	5254.48	0.50	0	3752	5486	5412	5376	5302	5266	5395	5285	49	1600	100	4050	10	1	49069269	2552	53.06	2.65	12	0.34	98.00	1965.00	8080	20230809	-35.64	4990	20240624	4.21	7090	-26.66	20240229	4990	4.21	20240624	8080	-35.64	20230809	4990	4.21	20240624	2.86	N	307750	100	49 억		243874	N	N	0	N	00	N
11	20240730	151148	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5210	-130	5	-2.43	751327380	142762	89.47	5340	5360	5210	6940	3740	5340	5262.80	0.50	0	9532	5486	5412	5376	5302	5266	5395	5285	49	1600	100	4050	10	1	49069269	2557	53.16	2.65	12	0.29	98.00	1965.00	8080	20230809	-35.52	4990	20240624	4.41	7090	-26.52	20240229	4990	4.41	20240624	8080	-35.52	20230809	4990	4.41	20240624	2.86	N	307750	100	49 억		243874	N	N	0	N	00	N
12	20240730	141133	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5240	-100	5	-1.87	600645550	113885	71.37	5340	5360	5220	6940	3740	5340	5274.14	0.50	0	11305	5486	5412	5376	5302	5266	5395	5285	49	1600	100	4050	10	1	49069269	2571	53.47	2.67	12	0.23	98.00	1965.00	8080	20230809	-35.15	4990	20240624	5.01	7090	-26.09	20240229	4990	5.01	20240624	8080	-35.15	20230809	4990	5.01	20240624	2.86	N	307750	100	49 억		243874	N	N	0	N	00	N
13	20240730	131138	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5250	-90	5	-1.69	565253940	107131	67.14	5340	5360	5220	6940	3740	5340	5276.29	0.50	0	11871	5486	5412	5376	5302	5266	5395	5285	49	1600	100	4050	10	1	49069269	2576	53.57	2.67	12	0.22	98.00	1965.00	8080	20230809	-35.02	4990	20240624	5.21	7090	-25.95	20240229	4990	5.21	20240624	8080	-35.02	20230809	4990	5.21	20240624	2.86	N	307750	100	49 억		243874	N	N	0	N	00	N
14	20240730	121130	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5260	-80	5	-1.50	528700680	100162	62.77	5340	5360	5220	6940	3740	5340	5278.46	0.50	0	13742	5486	5412	5376	5302	5266	5395	5285	49	1600	100	4050	10	1	49069269	2581	53.67	2.68	12	0.20	98.00	1965.00	8080	20230809	-34.90	4990	20240624	5.41	7090	-25.81	20240229	4990	5.41	20240624	8080	-34.90	20230809	4990	5.41	20240624	2.86	N	307750	100	49 억		243874	N	N	0	N	00	N
15	20240730	111139	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5250	-90	5	-1.69	482349190	91342	57.24	5340	5360	5220	6940	3740	5340	5280.69	0.50	0	11030	5486	5412	5376	5302	5266	5395	5285	49	1600	100	4050	10	1	49069269	2576	53.57	2.67	12	0.19	98.00	1965.00	8080	20230809	-35.02	4990	20240624	5.21	7090	-25.95	20240229	4990	5.21	20240624	8080	-35.02	20230809	4990	5.21	20240624	2.86	N	307750	100	49 억		243874	N	N	0	N	00	N
16	20240730	101147	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5280	-60	5	-1.12	244928960	46117	28.90	5340	5360	5260	6940	3740	5340	5311.03	0.50	0	1676	5486	5412	5376	5302	5266	5395	5285	49	1600	100	4050	10	1	49069269	2591	53.88	2.69	12	0.09	98.00	1965.00	8080	20230809	-34.65	4990	20240624	5.81	7090	-25.53	20240229	4990	5.81	20240624	8080	-34.65	20230809	4990	5.81	20240624	2.86	N	307750	100	49 억		243874	N	N	0	N	00	N
17	20240730	091148	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5340	0	3	0.00	52621840	9854	6.18	5340	5360	5320	6940	3740	5340	5340.15	0.50	0	3282	5486	5412	5376	5302	5266	5395	5285	49	1600	100	4050	10	1	49069269	2620	54.49	2.72	12	0.02	98.00	1965.00	8080	20230809	-33.91	4990	20240624	7.01	7090	-24.68	20240229	4990	7.01	20240624	8080	-33.91	20230809	4990	7.01	20240624	2.86	N	307750	100	49 억		243874	N	N	0	N	00	N
18	20240729	161123	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5340	-60	5	-1.11	838852030	155830	84.54	5400	5450	5340	7020	3780	5400	5383.12	0.43	0	31646	5493	5446	5383	5336	5273	5470	5360	49	1620	100	4100	10	1	49069269	2620	54.49	2.72	12	0.32	98.00	1965.00	8140	20230721	-34.40	4990	20240624	7.01	7090	-24.68	20240229	4990	7.01	20240624	8080	-33.91	20230809	4990	7.01	20240624	2.88	N	307750	100	49 억		212143	N	N	0	N	00	N
19	20240729	151139	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5360	-40	5	-0.74	787826480	146286	79.36	5400	5450	5350	7020	3780	5400	5385.52	0.43	0	31318	5493	5446	5383	5336	5273	5470	5360	49	1620	100	4100	10	1	49069269	2630	54.69	2.73	12	0.30	98.00	1965.00	8140	20230721	-34.15	4990	20240624	7.41	7090	-24.40	20240229	4990	7.41	20240624	8080	-33.66	20230809	4990	7.41	20240624	2.88	N	307750	100	49 억		212143	N	N	0	N	00	N
20	20240729	141147	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5360	-40	5	-0.74	699117790	129756	70.40	5400	5450	5350	7020	3780	5400	5387.94	0.43	0	31566	5493	5446	5383	5336	5273	5470	5360	49	1620	100	4100	10	1	49069269	2630	54.69	2.73	12	0.26	98.00	1965.00	8140	20230721	-34.15	4990	20240624	7.41	7090	-24.40	20240229	4990	7.41	20240624	8080	-33.66	20230809	4990	7.41	20240624	2.88	N	307750	100	49 억		212143	N	N	0	N	00	N
21	20240729	131143	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5370	-30	5	-0.56	667388370	123847	67.19	5400	5450	5350	7020	3780	5400	5388.81	0.43	0	31643	5493	5446	5383	5336	5273	5470	5360	49	1620	100	4100	10	1	49069269	2635	54.80	2.73	12	0.25	98.00	1965.00	8140	20230721	-34.03	4990	20240624	7.62	7090	-24.26	20240229	4990	7.62	20240624	8080	-33.54	20230809	4990	7.62	20240624	2.88	N	307750	100	49 억		212143	N	N	0	N	00	N
22	20240729	121144	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5380	-20	5	-0.37	619092240	114840	62.30	5400	5450	5350	7020	3780	5400	5390.91	0.43	0	31544	5493	5446	5383	5336	5273	5470	5360	49	1620	100	4100	10	1	49069269	2640	54.90	2.74	12	0.23	98.00	1965.00	8140	20230721	-33.91	4990	20240624	7.82	7090	-24.12	20240229	4990	7.82	20240624	8080	-33.42	20230809	4990	7.82	20240624	2.88	N	307750	100	49 억		212143	N	N	0	N	00	N
23	20240729	111132	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5350	-50	5	-0.93	575118650	106638	57.85	5400	5450	5350	7020	3780	5400	5393.19	0.43	0	31862	5493	5446	5383	5336	5273	5470	5360	49	1620	100	4100	10	1	49069269	2625	54.59	2.72	12	0.22	98.00	1965.00	8140	20230721	-34.28	4990	20240624	7.21	7090	-24.54	20240229	4990	7.21	20240624	8080	-33.79	20230809	4990	7.21	20240624	2.88	N	307750	100	49 억		212143	N	N	0	N	00	N
24	20240729	101130	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5410	10	2	0.19	362489390	67036	36.37	5400	5450	5390	7020	3780	5400	5407.38	0.43	0	26637	5493	5446	5383	5336	5273	5470	5360	49	1620	100	4100	10	1	49069269	2655	55.20	2.75	12	0.14	98.00	1965.00	8140	20230721	-33.54	4990	20240624	8.42	7090	-23.70	20240229	4990	8.42	20240624	8080	-33.04	20230809	4990	8.42	20240624	2.88	N	307750	100	49 억		212143	N	N	0	N	00	N
25	20240729	091128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5410	10	2	0.19	144816940	26730	14.50	5400	5450	5400	7020	3780	5400	5417.77	0.43	0	13287	5493	5446	5383	5336	5273	5470	5360	49	1620	100	4100	10	1	49069269	2655	55.20	2.75	12	0.05	98.00	1965.00	8140	20230721	-33.54	4990	20240624	8.42	7090	-23.70	20240229	4990	8.42	20240624	8080	-33.04	20230809	4990	8.42	20240624	2.88	N	307750	100	49 억		212143	N	N	0	N	00	N
26	20240726	161110	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5400	90	2	1.69	983412460	182866	98.82	5320	5430	5320	6900	3720	5310	5377.77	0.46	0	-11609	5463	5386	5323	5246	5183	5355	5215	49	1590	100	4030	10	1	49069269	2650	55.10	2.75	12	0.37	98.00	1965.00	8140	20230721	-33.66	4990	20240624	8.22	7090	-23.84	20240229	4990	8.22	20240624	8080	-33.17	20230809	4990	8.22	20240624	2.88	N	307750	100	49 억		223880	N	N	0	N	00	N
27	20240726	151123	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5390	80	2	1.51	928028080	172597	93.27	5320	5430	5320	6900	3720	5310	5376.85	0.46	0	-9954	5463	5386	5323	5246	5183	5355	5215	49	1590	100	4030	10	1	49069269	2645	55.00	2.74	12	0.35	98.00	1965.00	8140	20230721	-33.78	4990	20240624	8.02	7090	-23.98	20240229	4990	8.02	20240624	8080	-33.29	20230809	4990	8.02	20240624	2.88	N	307750	100	49 억		223880	N	N	0	N	00	N
28	20240726	141123	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5390	80	2	1.51	697092880	129653	70.06	5320	5430	5320	6900	3720	5310	5376.60	0.46	0	-5117	5463	5386	5323	5246	5183	5355	5215	49	1590	100	4030	10	1	49069269	2645	55.00	2.74	12	0.26	98.00	1965.00	8140	20230721	-33.78	4990	20240624	8.02	7090	-23.98	20240229	4990	8.02	20240624	8080	-33.29	20230809	4990	8.02	20240624	2.88	N	307750	100	49 억		223880	N	N	0	N	00	N
29	20240726	131124	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5360	50	2	0.94	562624940	104641	56.55	5320	5430	5320	6900	3720	5310	5376.72	0.46	0	-7102	5463	5386	5323	5246	5183	5355	5215	49	1590	100	4030	10	1	49069269	2630	54.69	2.73	12	0.21	98.00	1965.00	8140	20230721	-34.15	4990	20240624	7.41	7090	-24.40	20240229	4990	7.41	20240624	8080	-33.66	20230809	4990	7.41	20240624	2.88	N	307750	100	49 억		223880	N	N	0	N	00	N
30	20240726	121128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5380	70	2	1.32	506023110	94074	50.84	5320	5430	5320	6900	3720	5310	5378.99	0.46	0	-6258	5463	5386	5323	5246	5183	5355	5215	49	1590	100	4030	10	1	49069269	2640	54.90	2.74	12	0.19	98.00	1965.00	8140	20230721	-33.91	4990	20240624	7.82	7090	-24.12	20240229	4990	7.82	20240624	8080	-33.42	20230809	4990	7.82	20240624	2.88	N	307750	100	49 억		223880	N	N	0	N	00	N
31	20240726	111128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5390	80	2	1.51	430020770	79955	43.21	5320	5430	5320	6900	3720	5310	5378.28	0.46	0	-4551	5463	5386	5323	5246	5183	5355	5215	49	1590	100	4030	10	1	49069269	2645	55.00	2.74	12	0.16	98.00	1965.00	8140	20230721	-33.78	4990	20240624	8.02	7090	-23.98	20240229	4990	8.02	20240624	8080	-33.29	20230809	4990	8.02	20240624	2.88	N	307750	100	49 억		223880	N	N	0	N	00	N
32	20240726	101121	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5400	90	2	1.69	254095100	47305	25.56	5320	5420	5320	6900	3720	5310	5371.42	0.46	0	-7387	5463	5386	5323	5246	5183	5355	5215	49	1590	100	4030	10	1	49069269	2650	55.10	2.75	12	0.10	98.00	1965.00	8140	20230721	-33.66	4990	20240624	8.22	7090	-23.84	20240229	4990	8.22	20240624	8080	-33.17	20230809	4990	8.22	20240624	2.88	N	307750	100	49 억		223880	N	N	0	N	00	N
33	20240726	091121	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5360	50	2	0.94	131706750	24466	13.22	5320	5420	5320	6900	3720	5310	5383.26	0.46	0	-2143	5463	5386	5323	5246	5183	5355	5215	49	1590	100	4030	10	1	49069269	2630	54.69	2.73	12	0.05	98.00	1965.00	8140	20230721	-34.15	4990	20240624	7.41	7090	-24.40	20240229	4990	7.41	20240624	8080	-33.66	20230809	4990	7.41	20240624	2.88	N	307750	100	49 억		223880	N	N	0	N	00	N
34	20240725	161118	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5310	-90	5	-1.67	972790650	182801	62.23	5340	5400	5260	7020	3780	5400	5321.58	0.48	0	-11587	5540	5470	5360	5290	5180	5505	5325	49	1620	100	4100	10	1	49069269	2606	54.18	2.70	12	0.37	98.00	1965.00	8140	20230721	-34.77	4990	20240624	6.41	7090	-25.11	20240229	4990	6.41	20240624	8080	-34.28	20230809	4990	6.41	20240624	2.92	N	307750	100	49 억		235740	N	N	0	N	00	N
35	20240725	151131	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5320	-80	5	-1.48	906167750	170246	57.96	5340	5400	5260	7020	3780	5400	5322.70	0.48	0	-11058	5540	5470	5360	5290	5180	5505	5325	49	1620	100	4100	10	1	49069269	2610	54.29	2.71	12	0.35	98.00	1965.00	8140	20230721	-34.64	4990	20240624	6.61	7090	-24.96	20240229	4990	6.61	20240624	8080	-34.16	20230809	4990	6.61	20240624	2.92	N	307750	100	49 억		235740	N	N	0	N	00	N
36	20240725	141127	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5370	-30	5	-0.56	777173550	146067	49.73	5340	5400	5260	7020	3780	5400	5320.66	0.48	0	1773	5540	5470	5360	5290	5180	5505	5325	49	1620	100	4100	10	1	49069269	2635	54.80	2.73	12	0.30	98.00	1965.00	8140	20230721	-34.03	4990	20240624	7.62	7090	-24.26	20240229	4990	7.62	20240624	8080	-33.54	20230809	4990	7.62	20240624	2.92	N	307750	100	49 억		235740	N	N	0	N	00	N
37	20240725	131120	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5350	-50	5	-0.93	712800160	134046	45.64	5340	5400	5260	7020	3780	5400	5317.58	0.48	0	1087	5540	5470	5360	5290	5180	5505	5325	49	1620	100	4100	10	1	49069269	2625	54.59	2.72	12	0.27	98.00	1965.00	8140	20230721	-34.28	4990	20240624	7.21	7090	-24.54	20240229	4990	7.21	20240624	8080	-33.79	20230809	4990	7.21	20240624	2.92	N	307750	100	49 억		235740	N	N	0	N	00	N
38	20240725	121126	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5300	-100	5	-1.85	566520840	106548	36.27	5340	5400	5260	7020	3780	5400	5317.05	0.48	0	-5584	5540	5470	5360	5290	5180	5505	5325	49	1620	100	4100	10	1	49069269	2601	54.08	2.70	12	0.22	98.00	1965.00	8140	20230721	-34.89	4990	20240624	6.21	7090	-25.25	20240229	4990	6.21	20240624	8080	-34.41	20230809	4990	6.21	20240624	2.92	N	307750	100	49 억		235740	N	N	0	N	00	N
39	20240725	111124	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5310	-90	5	-1.67	517802540	97351	33.14	5340	5400	5260	7020	3780	5400	5318.92	0.48	0	-4513	5540	5470	5360	5290	5180	5505	5325	49	1620	100	4100	10	1	49069269	2606	54.18	2.70	12	0.20	98.00	1965.00	8140	20230721	-34.77	4990	20240624	6.41	7090	-25.11	20240229	4990	6.41	20240624	8080	-34.28	20230809	4990	6.41	20240624	2.92	N	307750	100	49 억		235740	N	N	0	N	00	N
40	20240725	101116	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5300	-100	5	-1.85	467850560	87932	29.94	5340	5400	5260	7020	3780	5400	5320.59	0.48	0	-2900	5540	5470	5360	5290	5180	5505	5325	49	1620	100	4100	10	1	49069269	2601	54.08	2.70	12	0.18	98.00	1965.00	8140	20230721	-34.89	4990	20240624	6.21	7090	-25.25	20240229	4990	6.21	20240624	8080	-34.41	20230809	4990	6.21	20240624	2.92	N	307750	100	49 억		235740	N	N	0	N	00	N
41	20240725	091112	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5360	-40	5	-0.74	124854480	23413	7.97	5340	5390	5300	7020	3780	5400	5332.70	0.48	0	2524	5540	5470	5360	5290	5180	5505	5325	49	1620	100	4100	10	1	49069269	2630	54.69	2.73	12	0.05	98.00	1965.00	8140	20230721	-34.15	4990	20240624	7.41	7090	-24.40	20240229	4990	7.41	20240624	8080	-33.66	20230809	4990	7.41	20240624	2.92	N	307750	100	49 억		235740	N	N	0	N	00	N
42	20240724	161111	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5400	120	2	2.27	1553572800	288898	143.76	5260	5430	5250	6860	3700	5280	5377.52	0.40	0	33530	5486	5382	5326	5222	5166	5355	5195	49	1580	100	4010	10	1	49069269	2650	55.10	2.75	12	0.59	98.00	1965.00	8140	20230721	-33.66	4990	20240624	8.22	7090	-23.84	20240229	4990	8.22	20240624	8080	-33.17	20230809	4990	8.22	20240624	2.84	N	307750	100	49 억		198598	N	N	0	N	00	N
43	20240724	151127	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5420	140	2	2.65	1454248800	270538	134.63	5260	5430	5250	6860	3700	5280	5375.40	0.40	0	38291	5486	5382	5326	5222	5166	5355	5195	49	1580	100	4010	10	1	49069269	2660	55.31	2.76	12	0.55	98.00	1965.00	8140	20230721	-33.42	4990	20240624	8.62	7090	-23.55	20240229	4990	8.62	20240624	8080	-32.92	20230809	4990	8.62	20240624	2.84	N	307750	100	49 억		198598	N	N	0	N	00	N
44	20240724	141122	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5400	120	2	2.27	1311559760	244042	121.44	5260	5430	5250	6860	3700	5280	5374.32	0.40	0	34477	5486	5382	5326	5222	5166	5355	5195	49	1580	100	4010	10	1	49069269	2650	55.10	2.75	12	0.50	98.00	1965.00	8140	20230721	-33.66	4990	20240624	8.22	7090	-23.84	20240229	4990	8.22	20240624	8080	-33.17	20230809	4990	8.22	20240624	2.84	N	307750	100	49 억		198598	N	N	0	N	00	N
45	20240724	131127	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5400	120	2	2.27	1156957840	215308	107.14	5260	5430	5250	6860	3700	5280	5373.50	0.40	0	33874	5486	5382	5326	5222	5166	5355	5195	49	1580	100	4010	10	1	49069269	2650	55.10	2.75	12	0.44	98.00	1965.00	8140	20230721	-33.66	4990	20240624	8.22	7090	-23.84	20240229	4990	8.22	20240624	8080	-33.17	20230809	4990	8.22	20240624	2.84	N	307750	100	49 억		198598	N	N	0	N	00	N
46	20240724	121125	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5400	120	2	2.27	1023749760	190524	94.81	5260	5430	5250	6860	3700	5280	5373.34	0.40	0	29065	5486	5382	5326	5222	5166	5355	5195	49	1580	100	4010	10	1	49069269	2650	55.10	2.75	12	0.39	98.00	1965.00	8140	20230721	-33.66	4990	20240624	8.22	7090	-23.84	20240229	4990	8.22	20240624	8080	-33.17	20230809	4990	8.22	20240624	2.84	N	307750	100	49 억		198598	N	N	0	N	00	N
47	20240724	111123	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5400	120	2	2.27	921319600	171526	85.36	5260	5430	5250	6860	3700	5280	5371.31	0.40	0	24737	5486	5382	5326	5222	5166	5355	5195	49	1580	100	4010	10	1	49069269	2650	55.10	2.75	12	0.35	98.00	1965.00	8140	20230721	-33.66	4990	20240624	8.22	7090	-23.84	20240229	4990	8.22	20240624	8080	-33.17	20230809	4990	8.22	20240624	2.84	N	307750	100	49 억		198598	N	N	0	N	00	N
48	20240724	101150	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5390	110	2	2.08	554585630	103585	51.55	5260	5400	5250	6860	3700	5280	5353.92	0.40	0	25928	5486	5382	5326	5222	5166	5355	5195	49	1580	100	4010	10	1	49069269	2645	55.00	2.74	12	0.21	98.00	1965.00	8140	20230721	-33.78	4990	20240624	8.02	7090	-23.98	20240229	4990	8.02	20240624	8080	-33.29	20230809	4990	8.02	20240624	2.84	N	307750	100	49 억		198598	N	N	0	N	00	N
49	20240724	091113	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5330	50	2	0.95	73606370	13921	6.93	5260	5330	5250	6860	3700	5280	5287.43	0.40	0	-4277	5486	5382	5326	5222	5166	5355	5195	49	1580	100	4010	10	1	49069269	2615	54.39	2.71	12	0.03	98.00	1965.00	8140	20230721	-34.52	4990	20240624	6.81	7090	-24.82	20240229	4990	6.81	20240624	8080	-34.03	20230809	4990	6.81	20240624	2.84	N	307750	100	49 억		198598	N	N	0	N	00	N
50	20240723	161105	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5280	-20	5	-0.38	1040199030	195189	100.67	5320	5430	5270	6890	3710	5300	5329.48	0.41	0	-4939	5453	5376	5293	5216	5133	5335	5175	49	1590	100	4020	10	1	49069269	2591	53.88	2.69	12	0.40	98.00	1965.00	8140	20230721	-35.14	4990	20240624	5.81	7090	-25.53	20240229	4990	5.81	20240624	8080	-34.65	20230809	4990	5.81	20240624	2.77	N	307750	100	49 억		203537	N	N	0	N	00	N
51	20240723	151133	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5300	0	3	0.00	958469370	179718	92.69	5320	5430	5270	6890	3710	5300	5333.19	0.41	0	-5569	5453	5376	5293	5216	5133	5335	5175	49	1590	100	4020	10	1	49069269	2601	54.08	2.70	12	0.37	98.00	1965.00	8140	20230721	-34.89	4990	20240624	6.21	7090	-25.25	20240229	4990	6.21	20240624	8080	-34.41	20230809	4990	6.21	20240624	2.77	N	307750	100	49 억		203537	N	N	0	N	00	N
52	20240723	141108	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5300	0	3	0.00	821189970	153756	79.30	5320	5430	5280	6890	3710	5300	5340.86	0.41	0	-246	5453	5376	5293	5216	5133	5335	5175	49	1590	100	4020	10	1	49069269	2601	54.08	2.70	12	0.31	98.00	1965.00	8140	20230721	-34.89	4990	20240624	6.21	7090	-25.25	20240229	4990	6.21	20240624	8080	-34.41	20230809	4990	6.21	20240624	2.77	N	307750	100	49 억		203537	N	N	0	N	00	N
53	20240723	131104	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5310	10	2	0.19	740292590	138488	71.42	5320	5430	5280	6890	3710	5300	5345.54	0.41	0	2512	5453	5376	5293	5216	5133	5335	5175	49	1590	100	4020	10	1	49069269	2606	54.18	2.70	12	0.28	98.00	1965.00	8140	20230721	-34.77	4990	20240624	6.41	7090	-25.11	20240229	4990	6.41	20240624	8080	-34.28	20230809	4990	6.41	20240624	2.77	N	307750	100	49 억		203537	N	N	0	N	00	N
54	20240723	121113	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5320	20	2	0.38	667300320	124724	64.33	5320	5430	5280	6890	3710	5300	5350.22	0.41	0	1476	5453	5376	5293	5216	5133	5335	5175	49	1590	100	4020	10	1	49069269	2610	54.29	2.71	12	0.25	98.00	1965.00	8140	20230721	-34.64	4990	20240624	6.61	7090	-24.96	20240229	4990	6.61	20240624	8080	-34.16	20230809	4990	6.61	20240624	2.77	N	307750	100	49 억		203537	N	N	0	N	00	N
55	20240723	111111	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5330	30	2	0.57	610339140	114012	58.80	5320	5430	5280	6890	3710	5300	5353.29	0.41	0	1463	5453	5376	5293	5216	5133	5335	5175	49	1590	100	4020	10	1	49069269	2615	54.39	2.71	12	0.23	98.00	1965.00	8140	20230721	-34.52	4990	20240624	6.81	7090	-24.82	20240229	4990	6.81	20240624	8080	-34.03	20230809	4990	6.81	20240624	2.77	N	307750	100	49 억		203537	N	N	0	N	00	N
56	20240723	101105	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5380	80	2	1.51	389337100	72472	37.38	5320	5430	5300	6890	3710	5300	5372.24	0.41	0	-853	5453	5376	5293	5216	5133	5335	5175	49	1590	100	4020	10	1	49069269	2640	54.90	2.74	12	0.15	98.00	1965.00	8140	20230721	-33.91	4990	20240624	7.82	7090	-24.12	20240229	4990	7.82	20240624	8080	-33.42	20230809	4990	7.82	20240624	2.77	N	307750	100	49 억		203537	N	N	0	N	00	N
57	20240723	091118	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5320	20	2	0.38	33951390	6384	3.29	5320	5350	5300	6890	3710	5300	5318.20	0.41	0	2083	5453	5376	5293	5216	5133	5335	5175	49	1590	100	4020	10	1	49069269	2610	54.29	2.71	12	0.01	98.00	1965.00	8140	20230721	-34.64	4990	20240624	6.61	7090	-24.96	20240229	4990	6.61	20240624	8080	-34.16	20230809	4990	6.61	20240624	2.77	N	307750	100	49 억		203537	N	N	0	N	00	N
58	20240722	161059	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5300	-10	5	-0.19	1019847420	193266	82.34	5310	5370	5210	6900	3720	5310	5276.64	0.47	0	-28304	5443	5376	5313	5246	5183	5410	5280	49	1590	100	4030	10	1	49069269	2601	54.08	2.70	12	0.39	98.00	1965.00	8140	20230721	-34.89	4990	20240624	6.21	7090	-25.25	20240229	4990	6.21	20240624	8080	-34.41	20230809	4990	6.21	20240624	2.84	N	307750	100	49 억		231176	N	N	1	N	00	N
59	20240722	151110	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5300	-10	5	-0.19	974092120	184629	78.66	5310	5370	5210	6900	3720	5310	5275.91	0.47	0	-28092	5443	5376	5313	5246	5183	5410	5280	49	1590	100	4030	10	1	49069269	2601	54.08	2.70	12	0.38	98.00	1965.00	8140	20230721	-34.89	4990	20240624	6.21	7090	-25.25	20240229	4990	6.21	20240624	8080	-34.41	20230809	4990	6.21	20240624	2.84	N	307750	100	49 억		231176	N	N	1	N	00	N
60	20240722	141116	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5260	-50	5	-0.94	884242670	167645	71.42	5310	5370	5210	6900	3720	5310	5274.45	0.47	0	-28259	5443	5376	5313	5246	5183	5410	5280	49	1590	100	4030	10	1	49069269	2581	53.67	2.68	12	0.34	98.00	1965.00	8140	20230721	-35.38	4990	20240624	5.41	7090	-25.81	20240229	4990	5.41	20240624	8080	-34.90	20230809	4990	5.41	20240624	2.84	N	307750	100	49 억		231176	N	N	1	N	00	N
61	20240722	131111	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5250	-60	5	-1.13	782739440	148392	63.22	5310	5370	5210	6900	3720	5310	5274.76	0.47	0	-25416	5443	5376	5313	5246	5183	5410	5280	49	1590	100	4030	10	1	49069269	2576	53.57	2.67	12	0.30	98.00	1965.00	8140	20230721	-35.50	4990	20240624	5.21	7090	-25.95	20240229	4990	5.21	20240624	8080	-35.02	20230809	4990	5.21	20240624	2.84	N	307750	100	49 억		231176	N	N	1	N	00	N
62	20240722	121109	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5240	-70	5	-1.32	636697850	120511	51.34	5310	5370	5240	6900	3720	5310	5283.27	0.47	0	-22258	5443	5376	5313	5246	5183	5410	5280	49	1590	100	4030	10	1	49069269	2571	53.47	2.67	12	0.25	98.00	1965.00	8140	20230721	-35.63	4990	20240624	5.01	7090	-26.09	20240229	4990	5.01	20240624	8080	-35.15	20230809	4990	5.01	20240624	2.84	N	307750	100	49 억		231176	N	N	1	N	00	N
63	20240722	111107	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5260	-50	5	-0.94	548495530	103710	44.18	5310	5370	5240	6900	3720	5310	5288.70	0.47	0	-21355	5443	5376	5313	5246	5183	5410	5280	49	1590	100	4030	10	1	49069269	2581	53.67	2.68	12	0.21	98.00	1965.00	8140	20230721	-35.38	4990	20240624	5.41	7090	-25.81	20240229	4990	5.41	20240624	8080	-34.90	20230809	4990	5.41	20240624	2.84	N	307750	100	49 억		231176	N	N	1	N	00	N
64	20240722	101106	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5290	-20	5	-0.38	319285400	60111	25.61	5310	5370	5260	6900	3720	5310	5311.60	0.47	0	-3899	5443	5376	5313	5246	5183	5410	5280	49	1590	100	4030	10	1	49069269	2596	53.98	2.69	12	0.12	98.00	1965.00	8140	20230721	-35.01	4990	20240624	6.01	7090	-25.39	20240229	4990	6.01	20240624	8080	-34.53	20230809	4990	6.01	20240624	2.84	N	307750	100	49 억		231176	N	N	1	N	00	N
65	20240722	091111	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5330	20	2	0.38	85104920	15980	6.81	5310	5350	5310	6900	3720	5310	5325.92	0.47	0	6438	5443	5376	5313	5246	5183	5410	5280	49	1590	100	4030	10	1	49069269	2615	54.39	2.71	12	0.03	98.00	1965.00	8140	20230721	-34.52	4990	20240624	6.81	7090	-24.82	20240229	4990	6.81	20240624	8080	-34.03	20230809	4990	6.81	20240624	2.84	N	307750	100	49 억		231176	N	N	1	N	00	N
66	20240719	161040	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5310	50	2	0.95	1231223160	231550	39.11	5290	5380	5250	6830	3690	5260	5317.31	0.46	0	5773	5640	5450	5310	5120	4980	5380	5050	49	1570	100	3990	10	1	49069269	2606	54.18	2.70	12	0.47	98.00	1965.00	8140	20230721	-34.77	4990	20240624	6.41	7090	-25.11	20240229	4990	6.41	20240624	8140	-34.77	20230721	4990	6.41	20240624	2.77	N	307750	100	49 억		225826	N	N	1	N	00	N
67	20240719	151051	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5350	90	2	1.71	1151478300	216563	36.57	5290	5380	5250	6830	3690	5260	5317.06	0.46	0	3292	5640	5450	5310	5120	4980	5380	5050	49	1570	100	3990	10	1	49069269	2625	54.59	2.72	12	0.44	98.00	1965.00	8140	20230721	-34.28	4990	20240624	7.21	7090	-24.54	20240229	4990	7.21	20240624	8140	-34.28	20230721	4990	7.21	20240624	2.77	N	307750	100	49 억		225826	N	N	0	N	00	N
68	20240719	141054	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5330	70	2	1.33	882127270	166033	28.04	5290	5380	5250	6830	3690	5260	5312.96	0.46	0	-4532	5640	5450	5310	5120	4980	5380	5050	49	1570	100	3990	10	1	49069269	2615	54.39	2.71	12	0.34	98.00	1965.00	8140	20230721	-34.52	4990	20240624	6.81	7090	-24.82	20240229	4990	6.81	20240624	8140	-34.52	20230721	4990	6.81	20240624	2.77	N	307750	100	49 억		225826	N	N	0	N	00	N
69	20240719	131044	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5310	50	2	0.95	773684640	145635	24.60	5290	5380	5250	6830	3690	5260	5312.49	0.46	0	-4384	5640	5450	5310	5120	4980	5380	5050	49	1570	100	3990	10	1	49069269	2606	54.18	2.70	12	0.30	98.00	1965.00	8140	20230721	-34.77	4990	20240624	6.41	7090	-25.11	20240229	4990	6.41	20240624	8140	-34.77	20230721	4990	6.41	20240624	2.77	N	307750	100	49 억		225826	N	N	0	N	00	N
70	20240719	121043	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5310	50	2	0.95	508498270	95838	16.19	5290	5380	5250	6830	3690	5260	5305.81	0.46	0	-9870	5640	5450	5310	5120	4980	5380	5050	49	1570	100	3990	10	1	49069269	2606	54.18	2.70	12	0.20	98.00	1965.00	8140	20230721	-34.77	4990	20240624	6.41	7090	-25.11	20240229	4990	6.41	20240624	8140	-34.77	20230721	4990	6.41	20240624	2.77	N	307750	100	49 억		225826	N	N	0	N	00	N
71	20240719	111054	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5280	20	2	0.38	433389090	81685	13.80	5290	5380	5250	6830	3690	5260	5305.61	0.46	0	-9537	5640	5450	5310	5120	4980	5380	5050	49	1570	100	3990	10	1	49069269	2591	53.88	2.69	12	0.17	98.00	1965.00	8140	20230721	-35.14	4990	20240624	5.81	7090	-25.53	20240229	4990	5.81	20240624	8140	-35.14	20230721	4990	5.81	20240624	2.77	N	307750	100	49 억		225826	N	N	0	N	00	N
72	20240719	101037	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5320	60	2	1.14	326719790	61475	10.38	5290	5380	5250	6830	3690	5260	5314.68	0.46	0	-9735	5640	5450	5310	5120	4980	5380	5050	49	1570	100	3990	10	1	49069269	2610	54.29	2.71	12	0.13	98.00	1965.00	8140	20230721	-34.64	4990	20240624	6.61	7090	-24.96	20240229	4990	6.61	20240624	8140	-34.64	20230721	4990	6.61	20240624	2.77	N	307750	100	49 억		225826	N	N	0	N	00	N
73	20240719	091056	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5280	20	2	0.38	38232310	7253	1.22	5290	5300	5250	6830	3690	5260	5271.24	0.46	0	-2400	5640	5450	5310	5120	4980	5380	5050	49	1570	100	3990	10	1	49069269	2591	53.88	2.69	12	0.01	98.00	1965.00	8140	20230721	-35.14	4990	20240624	5.81	7090	-25.53	20240229	4990	5.81	20240624	8140	-35.14	20230721	4990	5.81	20240624	2.77	N	307750	100	49 억		225826	N	N	0	N	00	N
74	20240718	161033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5260	-60	5	-1.13	3101930830	583503	37.06	5300	5500	5170	6910	3730	5320	5316.05	0.34	0	61202	5826	5572	5356	5102	4886	5700	5230	49	1590	100	4040	10	1	49069269	2581	53.67	2.68	12	1.19	98.00	1965.00	8140	20230721	-35.38	4990	20240624	5.41	7090	-25.81	20240229	4990	5.41	20240624	8140	-35.38	20230721	4990	5.41	20240624	2.79	N	307750	100	49 억		165490	N	N	0	N	00	N
75	20240718	151044	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5280	-40	5	-0.75	3001801490	564493	35.86	5300	5500	5170	6910	3730	5320	5317.69	0.34	0	55210	5826	5572	5356	5102	4886	5700	5230	49	1590	100	4040	10	1	49069269	2591	53.88	2.69	12	1.15	98.00	1965.00	8140	20230721	-35.14	4990	20240624	5.81	7090	-25.53	20240229	4990	5.81	20240624	8140	-35.14	20230721	4990	5.81	20240624	2.79	N	307750	100	49 억		165490	N	N	0	N	00	N
76	20240718	141036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5290	-30	5	-0.56	2835055360	532909	33.85	5300	5500	5170	6910	3730	5320	5319.96	0.34	0	56342	5826	5572	5356	5102	4886	5700	5230	49	1590	100	4040	10	1	49069269	2596	53.98	2.69	12	1.09	98.00	1965.00	8140	20230721	-35.01	4990	20240624	6.01	7090	-25.39	20240229	4990	6.01	20240624	8140	-35.01	20230721	4990	6.01	20240624	2.79	N	307750	100	49 억		165490	N	N	0	N	00	N
77	20240718	131037	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5280	-40	5	-0.75	2620242130	492392	31.28	5300	5500	5170	6910	3730	5320	5321.46	0.34	0	60039	5826	5572	5356	5102	4886	5700	5230	49	1590	100	4040	10	1	49069269	2591	53.88	2.69	12	1.00	98.00	1965.00	8140	20230721	-35.14	4990	20240624	5.81	7090	-25.53	20240229	4990	5.81	20240624	8140	-35.14	20230721	4990	5.81	20240624	2.79	N	307750	100	49 억		165490	N	N	0	N	00	N
78	20240718	121037	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5280	-40	5	-0.75	2470184070	463927	29.47	5300	5500	5170	6910	3730	5320	5324.52	0.34	0	60298	5826	5572	5356	5102	4886	5700	5230	49	1590	100	4040	10	1	49069269	2591	53.88	2.69	12	0.95	98.00	1965.00	8140	20230721	-35.14	4990	20240624	5.81	7090	-25.53	20240229	4990	5.81	20240624	8140	-35.14	20230721	4990	5.81	20240624	2.79	N	307750	100	49 억		165490	N	N	0	N	00	N
79	20240718	111044	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5300	-20	5	-0.38	2314690280	434592	27.61	5300	5500	5170	6910	3730	5320	5326.13	0.34	0	55131	5826	5572	5356	5102	4886	5700	5230	49	1590	100	4040	10	1	49069269	2601	54.08	2.70	12	0.89	98.00	1965.00	8140	20230721	-34.89	4990	20240624	6.21	7090	-25.25	20240229	4990	6.21	20240624	8140	-34.89	20230721	4990	6.21	20240624	2.79	N	307750	100	49 억		165490	N	N	0	N	00	N
80	20240718	101045	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5290	-30	5	-0.56	1877591710	351495	22.33	5300	5500	5170	6910	3730	5320	5341.76	0.34	0	16691	5826	5572	5356	5102	4886	5700	5230	49	1590	100	4040	10	1	49069269	2596	53.98	2.69	12	0.72	98.00	1965.00	8140	20230721	-35.01	4990	20240624	6.01	7090	-25.39	20240229	4990	6.01	20240624	8140	-35.01	20230721	4990	6.01	20240624	2.79	N	307750	100	49 억		165490	N	N	0	N	00	N
81	20240718	091046	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5210	-110	5	-2.07	218511920	41756	2.65	5300	5300	5200	6910	3730	5320	5231.99	0.34	0	80	5826	5572	5356	5102	4886	5700	5230	49	1590	100	4040	10	1	49069269	2557	53.16	2.65	12	0.09	98.00	1965.00	8140	20230721	-36.00	4990	20240624	4.41	7090	-26.52	20240229	4990	4.41	20240624	8140	-36.00	20230721	4990	4.41	20240624	2.79	N	307750	100	49 억		165490	N	N	0	N	00	N
82	20240717	161130	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5320	160	2	3.10	8468287640	1568668	983.89	5140	5610	5140	6700	3620	5160	5398.54	0.39	0	-25375	5386	5272	5186	5072	4986	5230	5030	49	1540	100	3920	10	1	49069269	2610	54.29	2.71	12	3.20	98.00	1965.00	8140	20230721	-34.64	4990	20240624	6.61	7090	-24.96	20240229	4990	6.61	20240624	8140	-34.64	20230721	4990	6.61	20240624	2.79	N	307750	100	49 억		191170	N	N	1	N	00	N
83	20240717	151136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5320	160	2	3.10	8259759140	1529566	959.37	5140	5610	5140	6700	3620	5160	5400.07	0.39	0	-34133	5386	5272	5186	5072	4986	5230	5030	49	1540	100	3920	10	1	49069269	2610	54.29	2.71	12	3.12	98.00	1965.00	8140	20230721	-34.64	4990	20240624	6.61	7090	-24.96	20240229	4990	6.61	20240624	8140	-34.64	20230721	4990	6.61	20240624	2.79	N	307750	100	49 억		191170	N	N	1	N	00	N
84	20240717	141133	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5350	190	2	3.68	7912640980	1464559	918.59	5140	5610	5140	6700	3620	5160	5402.75	0.39	0	-43383	5386	5272	5186	5072	4986	5230	5030	49	1540	100	3920	10	1	49069269	2625	54.59	2.72	12	2.98	98.00	1965.00	8140	20230721	-34.28	4990	20240624	7.21	7090	-24.54	20240229	4990	7.21	20240624	8140	-34.28	20230721	4990	7.21	20240624	2.79	N	307750	100	49 억		191170	N	N	1	N	00	N
85	20240717	131130	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5320	160	2	3.10	7375850590	1365033	856.17	5140	5610	5140	6700	3620	5160	5403.42	0.39	0	-67782	5386	5272	5186	5072	4986	5230	5030	49	1540	100	3920	10	1	49069269	2610	54.29	2.71	12	2.78	98.00	1965.00	8140	20230721	-34.64	4990	20240624	6.61	7090	-24.96	20240229	4990	6.61	20240624	8140	-34.64	20230721	4990	6.61	20240624	2.79	N	307750	100	49 억		191170	N	N	1	N	00	N
86	20240717	121132	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5320	160	2	3.10	7173674110	1327019	832.33	5140	5610	5140	6700	3620	5160	5405.86	0.39	0	-72533	5386	5272	5186	5072	4986	5230	5030	49	1540	100	3920	10	1	49069269	2610	54.29	2.71	12	2.70	98.00	1965.00	8140	20230721	-34.64	4990	20240624	6.61	7090	-24.96	20240229	4990	6.61	20240624	8140	-34.64	20230721	4990	6.61	20240624	2.79	N	307750	100	49 억		191170	N	N	1	N	00	N
87	20240717	111133	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5330	170	2	3.29	6874162290	1270591	796.93	5140	5610	5140	6700	3620	5160	5410.21	0.39	0	-79178	5386	5272	5186	5072	4986	5230	5030	49	1540	100	3920	10	1	49069269	2615	54.39	2.71	12	2.59	98.00	1965.00	8140	20230721	-34.52	4990	20240624	6.81	7090	-24.82	20240229	4990	6.81	20240624	8140	-34.52	20230721	4990	6.81	20240624	2.79	N	307750	100	49 억		191170	N	N	1	N	00	N
88	20240717	101137	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5260	100	2	1.94	382024290	73218	45.92	5140	5270	5140	6700	3620	5160	5217.63	0.39	0	16635	5386	5272	5186	5072	4986	5230	5030	49	1540	100	3920	10	1	49069269	2581	53.67	2.68	12	0.15	98.00	1965.00	8140	20230721	-35.38	4990	20240624	5.41	7090	-25.81	20240229	4990	5.41	20240624	8140	-35.38	20230721	4990	5.41	20240624	2.79	N	307750	100	49 억		191170	N	N	1	N	00	N
89	20240717	090923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5180	20	2	0.39	18595960	3611	2.26	5140	5180	5140	6700	3620	5160	5149.81	0.39	0	1335	5386	5272	5186	5072	4986	5230	5030	49	1540	100	3920	10	1	49069269	2542	52.86	2.64	12	0.01	98.00	1965.00	8140	20230721	-36.36	4990	20240624	3.81	7090	-26.94	20240229	4990	3.81	20240624	8140	-36.36	20230721	4990	3.81	20240624	2.79	N	307750	100	49 억		191170	N	N	1	N	00	N
90	20240716	161134	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5160	-10	5	-0.19	818111410	158747	174.57	5170	5300	5100	6720	3620	5170	5153.54	0.42	0	-15246	5230	5200	5150	5120	5070	5215	5135	49	1550	100	3920	10	1	49069269	2532	52.65	2.63	12	0.32	98.00	1965.00	8140	20230721	-36.61	4990	20240624	3.41	7090	-27.22	20240229	4990	3.41	20240624	8140	-36.61	20230721	4990	3.41	20240624	2.83	N	307750	100	49 억		206697	N	N	1	N	00	N
91	20240716	151148	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5140	-30	5	-0.58	786989660	152698	167.92	5170	5300	5100	6720	3620	5170	5153.90	0.42	0	-17374	5230	5200	5150	5120	5070	5215	5135	49	1550	100	3920	10	1	49069269	2522	52.45	2.62	12	0.31	98.00	1965.00	8140	20230721	-36.86	4990	20240624	3.01	7090	-27.50	20240229	4990	3.01	20240624	8140	-36.86	20230721	4990	3.01	20240624	2.83	N	307750	100	49 억		206697	N	N	0	N	00	N
92	20240716	141142	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5120	-50	5	-0.97	703404430	136421	150.02	5170	5300	5100	6720	3620	5170	5156.13	0.42	0	-19404	5230	5200	5150	5120	5070	5215	5135	49	1550	100	3920	10	1	49069269	2512	52.24	2.61	12	0.28	98.00	1965.00	8140	20230721	-37.10	4990	20240624	2.61	7090	-27.79	20240229	4990	2.61	20240624	8140	-37.10	20230721	4990	2.61	20240624	2.83	N	307750	100	49 억		206697	N	N	0	N	00	N
93	20240716	131142	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5130	-40	5	-0.77	603919160	116986	128.65	5170	5300	5100	6720	3620	5170	5162.32	0.42	0	-22926	5230	5200	5150	5120	5070	5215	5135	49	1550	100	3920	10	1	49069269	2517	52.35	2.61	12	0.24	98.00	1965.00	8140	20230721	-36.98	4990	20240624	2.81	7090	-27.64	20240229	4990	2.81	20240624	8140	-36.98	20230721	4990	2.81	20240624	2.83	N	307750	100	49 억		206697	N	N	0	N	00	N
94	20240716	121139	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5150	-20	5	-0.39	506192660	97898	107.66	5170	5300	5100	6720	3620	5170	5170.61	0.42	0	-22928	5230	5200	5150	5120	5070	5215	5135	49	1550	100	3920	10	1	49069269	2527	52.55	2.62	12	0.20	98.00	1965.00	8140	20230721	-36.73	4990	20240624	3.21	7090	-27.36	20240229	4990	3.21	20240624	8140	-36.73	20230721	4990	3.21	20240624	2.83	N	307750	100	49 억		206697	N	N	0	N	00	N
95	20240716	111141	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5130	-40	5	-0.77	478842220	92582	101.81	5170	5300	5100	6720	3620	5170	5172.09	0.42	0	-22921	5230	5200	5150	5120	5070	5215	5135	49	1550	100	3920	10	1	49069269	2517	52.35	2.61	12	0.19	98.00	1965.00	8140	20230721	-36.98	4990	20240624	2.81	7090	-27.64	20240229	4990	2.81	20240624	8140	-36.98	20230721	4990	2.81	20240624	2.83	N	307750	100	49 억		206697	N	N	0	N	00	N
96	20240716	101141	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5120	-50	5	-0.97	276745190	53544	58.88	5170	5210	5100	6720	3620	5170	5168.56	0.42	0	-22111	5230	5200	5150	5120	5070	5215	5135	49	1550	100	3920	10	1	49069269	2512	52.24	2.61	12	0.11	98.00	1965.00	8140	20230721	-37.10	4990	20240624	2.61	7090	-27.79	20240229	4990	2.61	20240624	8140	-37.10	20230721	4990	2.61	20240624	2.83	N	307750	100	49 억		206697	N	N	0	N	00	N
97	20240716	091140	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5190	20	2	0.39	38026020	7333	8.06	5170	5210	5170	6720	3620	5170	5185.60	0.42	0	-155	5230	5200	5150	5120	5070	5215	5135	49	1550	100	3920	10	1	49069269	2547	52.96	2.64	12	0.01	98.00	1965.00	8140	20230721	-36.24	4990	20240624	4.01	7090	-26.80	20240229	4990	4.01	20240624	8140	-36.24	20230721	4990	4.01	20240624	2.83	N	307750	100	49 억		206697	N	N	0	N	00	N
98	20240715	161122	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5170	20	2	0.39	463508940	90146	64.08	5160	5180	5100	6690	3610	5150	5141.72	0.37	0	23990	5216	5182	5136	5102	5056	5200	5120	49	1540	100	3910	10	1	49069269	2537	52.76	2.63	12	0.18	98.00	1965.00	8140	20230721	-36.49	4990	20240624	3.61	7090	-27.08	20240229	4990	3.61	20240624	8140	-36.49	20230721	4990	3.61	20240624	2.85	N	307750	100	49 억		182796	N	N	0	N	00	N
99	20240715	151130	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5150	0	3	0.00	442333030	86040	61.16	5160	5180	5100	6690	3610	5150	5141.02	0.37	0	21619	5216	5182	5136	5102	5056	5200	5120	49	1540	100	3910	10	1	49069269	2527	52.55	2.62	12	0.18	98.00	1965.00	8140	20230721	-36.73	4990	20240624	3.21	7090	-27.36	20240229	4990	3.21	20240624	8140	-36.73	20230721	4990	3.21	20240624	2.85	N	307750	100	49 억		182796	N	N	0	N	00	N
100	20240715	141127	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5120	-30	5	-0.58	381626290	74223	52.76	5160	5180	5100	6690	3610	5150	5141.62	0.37	0	14473	5216	5182	5136	5102	5056	5200	5120	49	1540	100	3910	10	1	49069269	2512	52.24	2.61	12	0.15	98.00	1965.00	8140	20230721	-37.10	4990	20240624	2.61	7090	-27.79	20240229	4990	2.61	20240624	8140	-37.10	20230721	4990	2.61	20240624	2.85	N	307750	100	49 억		182796	N	N	0	N	00	N
101	20240715	131129	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5150	0	3	0.00	315077710	61249	43.54	5160	5180	5100	6690	3610	5150	5144.21	0.37	0	11043	5216	5182	5136	5102	5056	5200	5120	49	1540	100	3910	10	1	49069269	2527	52.55	2.62	12	0.12	98.00	1965.00	8140	20230721	-36.73	4990	20240624	3.21	7090	-27.36	20240229	4990	3.21	20240624	8140	-36.73	20230721	4990	3.21	20240624	2.85	N	307750	100	49 억		182796	N	N	0	N	00	N
102	20240715	121128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5160	10	2	0.19	264881360	51491	36.60	5160	5180	5100	6690	3610	5150	5144.23	0.37	0	8562	5216	5182	5136	5102	5056	5200	5120	49	1540	100	3910	10	1	49069269	2532	52.65	2.63	12	0.10	98.00	1965.00	8140	20230721	-36.61	4990	20240624	3.41	7090	-27.22	20240229	4990	3.41	20240624	8140	-36.61	20230721	4990	3.41	20240624	2.85	N	307750	100	49 억		182796	N	N	0	N	00	N
103	20240715	111129	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5160	10	2	0.19	195182150	37985	27.00	5160	5180	5100	6690	3610	5150	5138.40	0.37	0	8323	5216	5182	5136	5102	5056	5200	5120	49	1540	100	3910	10	1	49069269	2532	52.65	2.63	12	0.08	98.00	1965.00	8140	20230721	-36.61	4990	20240624	3.41	7090	-27.22	20240229	4990	3.41	20240624	8140	-36.61	20230721	4990	3.41	20240624	2.85	N	307750	100	49 억		182796	N	N	0	N	00	N
104	20240715	101126	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5120	-30	5	-0.58	151096930	29408	20.91	5160	5180	5100	6690	3610	5150	5137.95	0.37	0	7297	5216	5182	5136	5102	5056	5200	5120	49	1540	100	3910	10	1	49069269	2512	52.24	2.61	12	0.06	98.00	1965.00	8140	20230721	-37.10	4990	20240624	2.61	7090	-27.79	20240229	4990	2.61	20240624	8140	-37.10	20230721	4990	2.61	20240624	2.85	N	307750	100	49 억		182796	N	N	0	N	00	N
105	20240715	091128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5170	20	2	0.39	68523260	13279	9.44	5160	5180	5130	6690	3610	5150	5160.27	0.37	0	4766	5216	5182	5136	5102	5056	5200	5120	49	1540	100	3910	10	1	49069269	2537	52.76	2.63	12	0.03	98.00	1965.00	8140	20230721	-36.49	4990	20240624	3.61	7090	-27.08	20240229	4990	3.61	20240624	8140	-36.49	20230721	4990	3.61	20240624	2.85	N	307750	100	49 억		182796	N	N	0	N	00	N
106	20240712	161119	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5150	90	2	1.78	670447870	130655	9.44	5090	5170	5090	6570	3550	5060	5131.41	0.26	0	54712	5786	5422	5236	4872	4686	5330	4780	49	1510	100	3840	10	1	49069269	2527	52.55	2.62	12	0.27	98.00	1965.00	8140	20230721	-36.73	4990	20240624	3.21	7090	-27.36	20240229	4990	3.21	20240624	8140	-36.73	20230721	4990	3.21	20240624	2.86	N	307750	100	49 억		128594	N	N	1	N	00	N
107	20240712	151126	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5150	90	2	1.78	616894620	120263	8.69	5090	5160	5090	6570	3550	5060	5129.55	0.26	0	50073	5786	5422	5236	4872	4686	5330	4780	49	1510	100	3840	10	1	49069269	2527	52.55	2.62	12	0.25	98.00	1965.00	8140	20230721	-36.73	4990	20240624	3.21	7090	-27.36	20240229	4990	3.21	20240624	8140	-36.73	20230721	4990	3.21	20240624	2.86	N	307750	100	49 억		128594	N	N	1	N	00	N
108	20240712	141129	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5140	80	2	1.58	555747040	108379	7.83	5090	5160	5090	6570	3550	5060	5127.81	0.26	0	45917	5786	5422	5236	4872	4686	5330	4780	49	1510	100	3840	10	1	49069269	2522	52.45	2.62	12	0.22	98.00	1965.00	8140	20230721	-36.86	4990	20240624	3.01	7090	-27.50	20240229	4990	3.01	20240624	8140	-36.86	20230721	4990	3.01	20240624	2.86	N	307750	100	49 억		128594	N	N	1	N	00	N
109	20240712	131124	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5130	70	2	1.38	496154400	96775	6.99	5090	5160	5090	6570	3550	5060	5126.89	0.26	0	40539	5786	5422	5236	4872	4686	5330	4780	49	1510	100	3840	10	1	49069269	2517	52.35	2.61	12	0.20	98.00	1965.00	8140	20230721	-36.98	4990	20240624	2.81	7090	-27.64	20240229	4990	2.81	20240624	8140	-36.98	20230721	4990	2.81	20240624	2.86	N	307750	100	49 억		128594	N	N	1	N	00	N
110	20240712	121125	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5140	80	2	1.58	454668850	88701	6.41	5090	5160	5090	6570	3550	5060	5125.86	0.26	0	39518	5786	5422	5236	4872	4686	5330	4780	49	1510	100	3840	10	1	49069269	2522	52.45	2.62	12	0.18	98.00	1965.00	8140	20230721	-36.86	4990	20240624	3.01	7090	-27.50	20240229	4990	3.01	20240624	8140	-36.86	20230721	4990	3.01	20240624	2.86	N	307750	100	49 억		128594	N	N	1	N	00	N
111	20240712	111122	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5120	60	2	1.19	432606080	84399	6.10	5090	5160	5090	6570	3550	5060	5125.73	0.26	0	38803	5786	5422	5236	4872	4686	5330	4780	49	1510	100	3840	10	1	49069269	2512	52.24	2.61	12	0.17	98.00	1965.00	8140	20230721	-37.10	4990	20240624	2.61	7090	-27.79	20240229	4990	2.61	20240624	8140	-37.10	20230721	4990	2.61	20240624	2.86	N	307750	100	49 억		128594	N	N	1	N	00	N
112	20240712	101123	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5150	90	2	1.78	358179650	69881	5.05	5090	5160	5090	6570	3550	5060	5125.57	0.26	0	35041	5786	5422	5236	4872	4686	5330	4780	49	1510	100	3840	10	1	49069269	2527	52.55	2.62	12	0.14	98.00	1965.00	8140	20230721	-36.73	4990	20240624	3.21	7090	-27.36	20240229	4990	3.21	20240624	8140	-36.73	20230721	4990	3.21	20240624	2.86	N	307750	100	49 억		128594	N	N	1	N	00	N
113	20240712	091120	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5120	60	2	1.19	158015380	30841	2.23	5090	5140	5090	6570	3550	5060	5123.55	0.26	0	18257	5786	5422	5236	4872	4686	5330	4780	49	1510	100	3840	10	1	49069269	2512	52.24	2.61	12	0.06	98.00	1965.00	8140	20230721	-37.10	4990	20240624	2.61	7090	-27.79	20240229	4990	2.61	20240624	8140	-37.10	20230721	4990	2.61	20240624	2.86	N	307750	100	49 억		128594	N	N	1	N	00	N
114	20240711	161115	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5060	-160	5	-3.07	7261130090	1379694	1074.85	5230	5600	5050	6780	3660	5220	5262.96	0.62	0	-175027	5313	5266	5193	5146	5073	5290	5170	49	1560	100	3960	10	1	49069269	2483	51.63	2.58	12	2.81	98.00	1965.00	8140	20230721	-37.84	4990	20240624	1.40	7090	-28.63	20240229	4990	1.40	20240624	8140	-37.84	20230721	4990	1.40	20240624	2.90	N	307750	100	49 억		304834	N	N	1	N	00	N
115	20240711	151122	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5090	-130	5	-2.49	7122871450	1352418	1053.61	5230	5600	5050	6780	3660	5220	5266.77	0.62	0	-172530	5313	5266	5193	5146	5073	5290	5170	49	1560	100	3960	10	1	49069269	2498	51.94	2.59	12	2.76	98.00	1965.00	8140	20230721	-37.47	4990	20240624	2.00	7090	-28.21	20240229	4990	2.00	20240624	8140	-37.47	20230721	4990	2.00	20240624	2.90	N	307750	100	49 억		304834	N	N	0	N	00	N
116	20240711	141122	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5110	-110	5	-2.11	6587006630	1247216	971.65	5230	5600	5050	6780	3660	5220	5281.37	0.62	0	-178394	5313	5266	5193	5146	5073	5290	5170	49	1560	100	3960	10	1	49069269	2507	52.14	2.60	12	2.54	98.00	1965.00	8140	20230721	-37.22	4990	20240624	2.40	7090	-27.93	20240229	4990	2.40	20240624	8140	-37.22	20230721	4990	2.40	20240624	2.90	N	307750	100	49 억		304834	N	N	0	N	00	N
117	20240711	131120	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5140	-80	5	-1.53	842929340	163926	127.71	5230	5240	5100	6780	3660	5220	5142.13	0.62	0	-18801	5313	5266	5193	5146	5073	5290	5170	49	1560	100	3960	10	1	49069269	2522	52.45	2.62	12	0.33	98.00	1965.00	8140	20230721	-36.86	4990	20240624	3.01	7090	-27.50	20240229	4990	3.01	20240624	8140	-36.86	20230721	4990	3.01	20240624	2.90	N	307750	100	49 억		304834	N	N	0	N	00	N
118	20240711	121119	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5140	-80	5	-1.53	742885220	144435	112.52	5230	5240	5100	6780	3660	5220	5143.39	0.62	0	-10521	5313	5266	5193	5146	5073	5290	5170	49	1560	100	3960	10	1	49069269	2522	52.45	2.62	12	0.29	98.00	1965.00	8140	20230721	-36.86	4990	20240624	3.01	7090	-27.50	20240229	4990	3.01	20240624	8140	-36.86	20230721	4990	3.01	20240624	2.90	N	307750	100	49 억		304834	N	N	0	N	00	N
119	20240711	111116	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5100	-120	5	-2.30	670720750	130372	101.57	5230	5240	5100	6780	3660	5220	5144.67	0.62	0	-3858	5313	5266	5193	5146	5073	5290	5170	49	1560	100	3960	10	1	49069269	2503	52.04	2.60	12	0.27	98.00	1965.00	8140	20230721	-37.35	4990	20240624	2.20	7090	-28.07	20240229	4990	2.20	20240624	8140	-37.35	20230721	4990	2.20	20240624	2.90	N	307750	100	49 억		304834	N	N	0	N	00	N
120	20240711	101119	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5160	-60	5	-1.15	345795480	66964	52.17	5230	5240	5120	6780	3660	5220	5163.90	0.62	0	549	5313	5266	5193	5146	5073	5290	5170	49	1560	100	3960	10	1	49069269	2532	52.65	2.63	12	0.14	98.00	1965.00	8140	20230721	-36.61	4990	20240624	3.41	7090	-27.22	20240229	4990	3.41	20240624	8140	-36.61	20230721	4990	3.41	20240624	2.90	N	307750	100	49 억		304834	N	N	0	N	00	N
121	20240711	091115	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5210	-10	5	-0.19	67571130	12950	10.09	5230	5240	5200	6780	3660	5220	5217.85	0.62	0	-3885	5313	5266	5193	5146	5073	5290	5170	49	1560	100	3960	10	1	49069269	2557	53.16	2.65	12	0.03	98.00	1965.00	8140	20230721	-36.00	4990	20240624	4.41	7090	-26.52	20240229	4990	4.41	20240624	8140	-36.00	20230721	4990	4.41	20240624	2.90	N	307750	100	49 억		304834	N	N	0	N	00	N
122	20240710	161110	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5220	60	2	1.16	664340960	128030	42.98	5170	5240	5120	6700	3620	5160	5187.63	0.60	0	11217	5366	5262	5186	5082	5006	5225	5045	49	1540	100	3920	10	1	49069269	2561	53.27	2.66	12	0.26	98.00	1965.00	8140	20230721	-35.87	4990	20240624	4.61	7090	-26.38	20240229	4990	4.61	20240624	8140	-35.87	20230721	4990	4.61	20240624	2.91	N	307750	100	49 억		293522	N	N	20	N	00	N
123	20240710	151115	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5200	40	2	0.78	614708340	118510	39.78	5170	5240	5120	6700	3620	5160	5186.97	0.60	0	10742	5366	5262	5186	5082	5006	5225	5045	49	1540	100	3920	10	1	49069269	2552	53.06	2.65	12	0.24	98.00	1965.00	8140	20230721	-36.12	4990	20240624	4.21	7090	-26.66	20240229	4990	4.21	20240624	8140	-36.12	20230721	4990	4.21	20240624	2.91	N	307750	100	49 억		293522	N	N	20	N	00	N
124	20240710	141115	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5230	70	2	1.36	503009990	97040	32.57	5170	5240	5120	6700	3620	5160	5183.53	0.60	0	8990	5366	5262	5186	5082	5006	5225	5045	49	1540	100	3920	10	1	49069269	2566	53.37	2.66	12	0.20	98.00	1965.00	8140	20230721	-35.75	4990	20240624	4.81	7090	-26.23	20240229	4990	4.81	20240624	8140	-35.75	20230721	4990	4.81	20240624	2.91	N	307750	100	49 억		293522	N	N	20	N	00	N
125	20240710	131114	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5220	60	2	1.16	446469980	86211	28.94	5170	5230	5120	6700	3620	5160	5178.81	0.60	0	9085	5366	5262	5186	5082	5006	5225	5045	49	1540	100	3920	10	1	49069269	2561	53.27	2.66	12	0.18	98.00	1965.00	8140	20230721	-35.87	4990	20240624	4.61	7090	-26.38	20240229	4990	4.61	20240624	8140	-35.87	20230721	4990	4.61	20240624	2.91	N	307750	100	49 억		293522	N	N	20	N	00	N
126	20240710	121112	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5190	30	2	0.58	348827940	67450	22.64	5170	5210	5120	6700	3620	5160	5171.65	0.60	0	3829	5366	5262	5186	5082	5006	5225	5045	49	1540	100	3920	10	1	49069269	2547	52.96	2.64	12	0.14	98.00	1965.00	8140	20230721	-36.24	4990	20240624	4.01	7090	-26.80	20240229	4990	4.01	20240624	8140	-36.24	20230721	4990	4.01	20240624	2.91	N	307750	100	49 억		293522	N	N	20	N	00	N
127	20240710	111114	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5200	40	2	0.78	275958200	53382	17.92	5170	5210	5120	6700	3620	5160	5169.50	0.60	0	4879	5366	5262	5186	5082	5006	5225	5045	49	1540	100	3920	10	1	49069269	2552	53.06	2.65	12	0.11	98.00	1965.00	8140	20230721	-36.12	4990	20240624	4.21	7090	-26.66	20240229	4990	4.21	20240624	8140	-36.12	20230721	4990	4.21	20240624	2.91	N	307750	100	49 억		293522	N	N	20	N	00	N
128	20240710	101109	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5170	10	2	0.19	175307930	33954	11.40	5170	5200	5120	6700	3620	5160	5163.10	0.60	0	-2734	5366	5262	5186	5082	5006	5225	5045	49	1540	100	3920	10	1	49069269	2537	52.76	2.63	12	0.07	98.00	1965.00	8140	20230721	-36.49	4990	20240624	3.61	7090	-27.08	20240229	4990	3.61	20240624	8140	-36.49	20230721	4990	3.61	20240624	2.91	N	307750	100	49 억		293522	N	N	20	N	00	N
129	20240710	091115	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5170	10	2	0.19	62495190	12092	4.06	5170	5200	5130	6700	3620	5160	5168.31	0.60	0	-151	5366	5262	5186	5082	5006	5225	5045	49	1540	100	3920	10	1	49069269	2537	52.76	2.63	12	0.02	98.00	1965.00	8140	20230721	-36.49	4990	20240624	3.61	7090	-27.08	20240229	4990	3.61	20240624	8140	-36.49	20230721	4990	3.61	20240624	2.91	N	307750	100	49 억		293522	N	N	20	N	00	N
130	20240709	161107	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5160	-100	5	-1.90	1531298820	294679	81.94	5280	5290	5110	6830	3690	5260	5196.61	0.65	0	-23781	5480	5370	5310	5200	5140	5340	5170	49	1570	100	3990	10	1	49069269	2532	52.65	2.63	12	0.60	98.00	1965.00	8140	20230721	-36.61	4990	20240624	3.41	7090	-27.22	20240229	4990	3.41	20240624	8140	-36.61	20230721	4990	3.41	20240624	2.89	N	307750	100	49 억		316705	N	N	20	N	00	N
131	20240709	151114	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5140	-120	5	-2.28	1487818690	286243	79.59	5280	5290	5110	6830	3690	5260	5197.75	0.65	0	-24478	5480	5370	5310	5200	5140	5340	5170	49	1570	100	3990	10	1	49069269	2522	52.45	2.62	12	0.58	98.00	1965.00	8140	20230721	-36.86	4990	20240624	3.01	7090	-27.50	20240229	4990	3.01	20240624	8140	-36.86	20230721	4990	3.01	20240624	2.89	N	307750	100	49 억		316705	N	N	1	N	00	N
132	20240709	141113	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5210	-50	5	-0.95	1012378820	193974	53.94	5280	5290	5180	6830	3690	5260	5219.15	0.65	0	-28935	5480	5370	5310	5200	5140	5340	5170	49	1570	100	3990	10	1	49069269	2557	53.16	2.65	12	0.40	98.00	1965.00	8140	20230721	-36.00	4990	20240624	4.41	7090	-26.52	20240229	4990	4.41	20240624	8140	-36.00	20230721	4990	4.41	20240624	2.89	N	307750	100	49 억		316705	N	N	1	N	00	N
133	20240709	131117	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5200	-60	5	-1.14	920688890	176327	49.03	5280	5290	5180	6830	3690	5260	5221.49	0.65	0	-23781	5480	5370	5310	5200	5140	5340	5170	49	1570	100	3990	10	1	49069269	2552	53.06	2.65	12	0.36	98.00	1965.00	8140	20230721	-36.12	4990	20240624	4.21	7090	-26.66	20240229	4990	4.21	20240624	8140	-36.12	20230721	4990	4.21	20240624	2.89	N	307750	100	49 억		316705	N	N	1	N	00	N
134	20240709	121118	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5210	-50	5	-0.95	729020810	139432	38.77	5280	5290	5200	6830	3690	5260	5228.50	0.65	0	-9028	5480	5370	5310	5200	5140	5340	5170	49	1570	100	3990	10	1	49069269	2557	53.16	2.65	12	0.28	98.00	1965.00	8140	20230721	-36.00	4990	20240624	4.41	7090	-26.52	20240229	4990	4.41	20240624	8140	-36.00	20230721	4990	4.41	20240624	2.89	N	307750	100	49 억		316705	N	N	1	N	00	N
135	20240709	111118	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5210	-50	5	-0.95	612258920	117003	32.53	5280	5290	5200	6830	3690	5260	5232.85	0.65	0	924	5480	5370	5310	5200	5140	5340	5170	49	1570	100	3990	10	1	49069269	2557	53.16	2.65	12	0.24	98.00	1965.00	8140	20230721	-36.00	4990	20240624	4.41	7090	-26.52	20240229	4990	4.41	20240624	8140	-36.00	20230721	4990	4.41	20240624	2.89	N	307750	100	49 억		316705	N	N	1	N	00	N
136	20240709	101114	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5220	-40	5	-0.76	367187210	70011	19.47	5280	5290	5210	6830	3690	5260	5244.71	0.65	0	-2370	5480	5370	5310	5200	5140	5340	5170	49	1570	100	3990	10	1	49069269	2561	53.27	2.66	12	0.14	98.00	1965.00	8140	20230721	-35.87	4990	20240624	4.61	7090	-26.38	20240229	4990	4.61	20240624	8140	-35.87	20230721	4990	4.61	20240624	2.89	N	307750	100	49 억		316705	N	N	1	N	00	N
137	20240709	091111	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5270	10	2	0.19	136249840	25903	7.20	5280	5290	5230	6830	3690	5260	5260.00	0.65	0	4070	5480	5370	5310	5200	5140	5340	5170	49	1570	100	3990	10	1	49069269	2586	53.78	2.68	12	0.05	98.00	1965.00	8140	20230721	-35.26	4990	20240624	5.61	7090	-25.67	20240229	4990	5.61	20240624	8140	-35.26	20230721	4990	5.61	20240624	2.89	N	307750	100	49 억		316705	N	N	1	N	00	N
138	20240708	161104	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5260	-110	5	-2.05	1893758180	357667	91.30	5370	5420	5250	6980	3760	5370	5294.75	0.52	0	59237	5476	5422	5346	5292	5216	5450	5320	49	1610	100	4080	10	1	49069269	2581	53.67	2.68	12	0.73	98.00	1965.00	8140	20230721	-35.38	4990	20240624	5.41	7090	-25.81	20240229	4990	5.41	20240624	8140	-35.38	20230721	4990	5.41	20240624	2.89	N	307750	100	49 억		256964	N	N	1	N	00	N
139	20240708	151106	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5270	-100	5	-1.86	1814668400	342641	87.46	5370	5420	5250	6980	3760	5370	5296.12	0.52	0	55872	5476	5422	5346	5292	5216	5450	5320	49	1610	100	4080	10	1	49069269	2586	53.78	2.68	12	0.70	98.00	1965.00	8140	20230721	-35.26	4990	20240624	5.61	7090	-25.67	20240229	4990	5.61	20240624	8140	-35.26	20230721	4990	5.61	20240624	2.89	N	307750	100	49 억		256964	N	N	2	N	00	N
140	20240708	141109	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5300	-70	5	-1.30	1567872030	295808	75.51	5370	5420	5250	6980	3760	5370	5300.30	0.52	0	52292	5476	5422	5346	5292	5216	5450	5320	49	1610	100	4080	10	1	49069269	2601	54.08	2.70	12	0.60	98.00	1965.00	8140	20230721	-34.89	4990	20240624	6.21	7090	-25.25	20240229	4990	6.21	20240624	8140	-34.89	20230721	4990	6.21	20240624	2.89	N	307750	100	49 억		256964	N	N	2	N	00	N
141	20240708	131104	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5290	-80	5	-1.49	1503218170	283579	72.39	5370	5420	5250	6980	3760	5370	5300.88	0.52	0	52329	5476	5422	5346	5292	5216	5450	5320	49	1610	100	4080	10	1	49069269	2596	53.98	2.69	12	0.58	98.00	1965.00	8140	20230721	-35.01	4990	20240624	6.01	7090	-25.39	20240229	4990	6.01	20240624	8140	-35.01	20230721	4990	6.01	20240624	2.89	N	307750	100	49 억		256964	N	N	2	N	00	N
142	20240708	121106	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5300	-70	5	-1.30	1411661200	266243	67.96	5370	5420	5250	6980	3760	5370	5302.15	0.52	0	54772	5476	5422	5346	5292	5216	5450	5320	49	1610	100	4080	10	1	49069269	2601	54.08	2.70	12	0.54	98.00	1965.00	8140	20230721	-34.89	4990	20240624	6.21	7090	-25.25	20240229	4990	6.21	20240624	8140	-34.89	20230721	4990	6.21	20240624	2.89	N	307750	100	49 억		256964	N	N	2	N	00	N
143	20240708	111103	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5280	-90	5	-1.68	1347716230	254131	64.87	5370	5420	5250	6980	3760	5370	5303.23	0.52	0	53341	5476	5422	5346	5292	5216	5450	5320	49	1610	100	4080	10	1	49069269	2591	53.88	2.69	12	0.52	98.00	1965.00	8140	20230721	-35.14	4990	20240624	5.81	7090	-25.53	20240229	4990	5.81	20240624	8140	-35.14	20230721	4990	5.81	20240624	2.89	N	307750	100	49 억		256964	N	N	2	N	00	N
144	20240708	101104	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5320	-50	5	-0.93	726559540	136385	34.81	5370	5420	5280	6980	3760	5370	5327.27	0.52	0	3715	5476	5422	5346	5292	5216	5450	5320	49	1610	100	4080	10	1	49069269	2610	54.29	2.71	12	0.28	98.00	1965.00	8140	20230721	-34.64	4990	20240624	6.61	7090	-24.96	20240229	4990	6.61	20240624	8140	-34.64	20230721	4990	6.61	20240624	2.89	N	307750	100	49 억		256964	N	N	2	N	00	N
145	20240708	091103	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5300	-70	5	-1.30	204202390	38200	9.75	5370	5400	5300	6980	3760	5370	5345.61	0.52	0	-3028	5476	5422	5346	5292	5216	5450	5320	49	1610	100	4080	10	1	49069269	2601	54.08	2.70	12	0.08	98.00	1965.00	8140	20230721	-34.89	4990	20240624	6.21	7090	-25.25	20240229	4990	6.21	20240624	8140	-34.89	20230721	4990	6.21	20240624	2.89	N	307750	100	49 억		256964	N	N	2	N	00	N
146	20240705	161058	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5370	60	2	1.13	2027394900	380782	56.38	5290	5400	5270	6900	3720	5310	5323.71	0.47	0	24927	5503	5406	5323	5226	5143	5365	5185	49	1590	100	4030	10	1	49069269	2635	54.80	2.73	12	0.78	98.00	1965.00	8140	20230721	-34.03	4990	20240624	7.62	7090	-24.26	20240229	4990	7.62	20240624	8140	-34.03	20230721	4990	7.62	20240624	2.95	N	307750	100	49 억		230844	N	N	2	N	00	N
147	20240705	151102	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5320	10	2	0.19	1884203890	353988	52.41	5290	5400	5270	6900	3720	5310	5322.80	0.47	0	20565	5503	5406	5323	5226	5143	5365	5185	49	1590	100	4030	10	1	49069269	2610	54.29	2.71	12	0.72	98.00	1965.00	8140	20230721	-34.64	4990	20240624	6.61	7090	-24.96	20240229	4990	6.61	20240624	8140	-34.64	20230721	4990	6.61	20240624	2.95	N	307750	100	49 억		230844	N	N	1	N	00	N
148	20240705	141104	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5350	40	2	0.75	1646054960	309267	45.79	5290	5400	5270	6900	3720	5310	5322.45	0.47	0	12699	5503	5406	5323	5226	5143	5365	5185	49	1590	100	4030	10	1	49069269	2625	54.59	2.72	12	0.63	98.00	1965.00	8140	20230721	-34.28	4990	20240624	7.21	7090	-24.54	20240229	4990	7.21	20240624	8140	-34.28	20230721	4990	7.21	20240624	2.95	N	307750	100	49 억		230844	N	N	1	N	00	N
149	20240705	131101	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5310	0	3	0.00	1334683090	250565	37.10	5290	5400	5270	6900	3720	5310	5326.71	0.47	0	234	5503	5406	5323	5226	5143	5365	5185	49	1590	100	4030	10	1	49069269	2606	54.18	2.70	12	0.51	98.00	1965.00	8140	20230721	-34.77	4990	20240624	6.41	7090	-25.11	20240229	4990	6.41	20240624	8140	-34.77	20230721	4990	6.41	20240624	2.95	N	307750	100	49 억		230844	N	N	1	N	00	N
150	20240705	121102	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5330	20	2	0.38	947973440	178381	26.41	5290	5360	5270	6900	3720	5310	5314.33	0.47	0	3039	5503	5406	5323	5226	5143	5365	5185	49	1590	100	4030	10	1	49069269	2615	54.39	2.71	12	0.36	98.00	1965.00	8140	20230721	-34.52	4990	20240624	6.81	7090	-24.82	20240229	4990	6.81	20240624	8140	-34.52	20230721	4990	6.81	20240624	2.95	N	307750	100	49 억		230844	N	N	1	N	00	N
151	20240705	111058	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5340	30	2	0.56	728144680	137205	20.32	5290	5360	5270	6900	3720	5310	5306.98	0.47	0	-7313	5503	5406	5323	5226	5143	5365	5185	49	1590	100	4030	10	1	49069269	2620	54.49	2.72	12	0.28	98.00	1965.00	8140	20230721	-34.40	4990	20240624	7.01	7090	-24.68	20240229	4990	7.01	20240624	8140	-34.40	20230721	4990	7.01	20240624	2.95	N	307750	100	49 억		230844	N	N	1	N	00	N
152	20240705	101058	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5300	-10	5	-0.19	431719360	81199	12.02	5290	5360	5270	6900	3720	5310	5316.83	0.47	0	-6299	5503	5406	5323	5226	5143	5365	5185	49	1590	100	4030	10	1	49069269	2601	54.08	2.70	12	0.17	98.00	1965.00	8140	20230721	-34.89	4990	20240624	6.21	7090	-25.25	20240229	4990	6.21	20240624	8140	-34.89	20230721	4990	6.21	20240624	2.95	N	307750	100	49 억		230844	N	N	1	N	00	N
153	20240705	091100	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5300	-10	5	-0.19	114753260	21592	3.20	5290	5360	5270	6900	3720	5310	5314.69	0.47	0	-6481	5503	5406	5323	5226	5143	5365	5185	49	1590	100	4030	10	1	49069269	2601	54.08	2.70	12	0.04	98.00	1965.00	8140	20230721	-34.89	4990	20240624	6.21	7090	-25.25	20240229	4990	6.21	20240624	8140	-34.89	20230721	4990	6.21	20240624	2.95	N	307750	100	49 억		230844	N	N	1	N	00	N
154	20240704	161054	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5310	-10	5	-0.19	3566715330	670662	7.05	5370	5420	5240	6910	3730	5320	5318.21	0.32	0	75914	6280	5800	5450	4970	4620	6040	5210	49	1590	100	4040	10	1	49069269	2606	54.18	2.70	12	1.37	98.00	1965.00	8140	20230721	-34.77	4990	20240624	6.41	7090	-25.11	20240229	4990	6.41	20240624	8140	-34.77	20230721	4990	6.41	20240624	2.98	N	307750	100	49 억		155828	N	N	1	N	00	N
155	20240704	151058	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5310	-10	5	-0.19	3427519220	644437	6.77	5370	5420	5240	6910	3730	5320	5318.63	0.32	0	79501	6280	5800	5450	4970	4620	6040	5210	49	1590	100	4040	10	1	49069269	2606	54.18	2.70	12	1.31	98.00	1965.00	8140	20230721	-34.77	4990	20240624	6.41	7090	-25.11	20240229	4990	6.41	20240624	8140	-34.77	20230721	4990	6.41	20240624	2.98	N	307750	100	49 억		155828	N	N	2	N	00	N
156	20240704	141057	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5290	-30	5	-0.56	3002723170	563896	5.92	5370	5420	5240	6910	3730	5320	5324.96	0.32	0	65662	6280	5800	5450	4970	4620	6040	5210	49	1590	100	4040	10	1	49069269	2596	53.98	2.69	12	1.15	98.00	1965.00	8140	20230721	-35.01	4990	20240624	6.01	7090	-25.39	20240229	4990	6.01	20240624	8140	-35.01	20230721	4990	6.01	20240624	2.98	N	307750	100	49 억		155828	N	N	2	N	00	N
157	20240704	131057	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5330	10	2	0.19	2817590990	529041	5.56	5370	5420	5240	6910	3730	5320	5325.85	0.32	0	58849	6280	5800	5450	4970	4620	6040	5210	49	1590	100	4040	10	1	49069269	2615	54.39	2.71	12	1.08	98.00	1965.00	8140	20230721	-34.52	4990	20240624	6.81	7090	-24.82	20240229	4990	6.81	20240624	8140	-34.52	20230721	4990	6.81	20240624	2.98	N	307750	100	49 억		155828	N	N	2	N	00	N
158	20240704	121058	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5330	10	2	0.19	2658898940	499246	5.24	5370	5420	5240	6910	3730	5320	5325.83	0.32	0	58395	6280	5800	5450	4970	4620	6040	5210	49	1590	100	4040	10	1	49069269	2615	54.39	2.71	12	1.02	98.00	1965.00	8140	20230721	-34.52	4990	20240624	6.81	7090	-24.82	20240229	4990	6.81	20240624	8140	-34.52	20230721	4990	6.81	20240624	2.98	N	307750	100	49 억		155828	N	N	2	N	00	N
159	20240704	111056	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5330	10	2	0.19	2364484830	443936	4.66	5370	5420	5240	6910	3730	5320	5326.18	0.32	0	48376	6280	5800	5450	4970	4620	6040	5210	49	1590	100	4040	10	1	49069269	2615	54.39	2.71	12	0.90	98.00	1965.00	8140	20230721	-34.52	4990	20240624	6.81	7090	-24.82	20240229	4990	6.81	20240624	8140	-34.52	20230721	4990	6.81	20240624	2.98	N	307750	100	49 억		155828	N	N	2	N	00	N
160	20240704	101056	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5370	50	2	0.94	2025819870	380431	4.00	5370	5420	5240	6910	3730	5320	5325.07	0.32	0	30252	6280	5800	5450	4970	4620	6040	5210	49	1590	100	4040	10	1	49069269	2635	54.80	2.73	12	0.78	98.00	1965.00	8140	20230721	-34.03	4990	20240624	7.62	7090	-24.26	20240229	4990	7.62	20240624	8140	-34.03	20230721	4990	7.62	20240624	2.98	N	307750	100	49 억		155828	N	N	2	N	00	N
161	20240704	091058	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5360	40	2	0.75	734224120	137901	1.45	5370	5380	5250	6910	3730	5320	5324.28	0.32	0	-10592	6280	5800	5450	4970	4620	6040	5210	49	1590	100	4040	10	1	49069269	2630	54.69	2.73	12	0.28	98.00	1965.00	8140	20230721	-34.15	4990	20240624	7.41	7090	-24.40	20240229	4990	7.41	20240624	8140	-34.15	20230721	4990	7.41	20240624	2.98	N	307750	100	49 억		155828	N	N	2	N	00	N
162	20240703	161051	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5320	240	2	4.72	53395431540	9495298	19061.12	5120	5930	5100	6600	3560	5080	5623.55	0.26	0	28918	5200	5140	5100	5040	5000	5120	5020	49	1520	100	3860	10	1	49069269	2610	54.29	2.71	12	19.35	98.00	1965.00	8140	20230721	-34.64	4990	20240624	6.61	7090	-24.96	20240229	4990	6.61	20240624	8140	-34.64	20230721	4990	6.61	20240624	2.98	N	307750	100	49 억		128031	N	N	2	N	00	N
163	20240703	151055	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5350	270	2	5.31	52689362870	9362810	18795.16	5120	5930	5100	6600	3560	5080	5627.52	0.26	0	11741	5200	5140	5100	5040	5000	5120	5020	49	1520	100	3860	10	1	49069269	2625	54.59	2.72	12	19.08	98.00	1965.00	8140	20230721	-34.28	4990	20240624	7.21	7090	-24.54	20240229	4990	7.21	20240624	8140	-34.28	20230721	4990	7.21	20240624	2.98	N	307750	100	49 억		128031	N	N	3	N	00	N
164	20240703	141055	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5460	380	2	7.48	50306109220	8920528	17907.31	5120	5930	5100	6600	3560	5080	5639.36	0.26	0	-17573	5200	5140	5100	5040	5000	5120	5020	49	1520	100	3860	10	1	49069269	2679	55.71	2.78	12	18.18	98.00	1965.00	8140	20230721	-32.92	4990	20240624	9.42	7090	-22.99	20240229	4990	9.42	20240624	8140	-32.92	20230721	4990	9.42	20240624	2.98	N	307750	100	49 억		128031	N	N	3	N	00	N
165	20240703	131054	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5750	670	2	13.19	33130482880	5936405	11916.90	5120	5850	5100	6600	3560	5080	5580.90	0.26	0	-29401	5200	5140	5100	5040	5000	5120	5020	49	1520	100	3860	10	1	49069269	2821	58.67	2.93	12	12.10	98.00	1965.00	8140	20230721	-29.36	4990	20240624	15.23	7090	-18.90	20240229	4990	15.23	20240624	8140	-29.36	20230721	4990	15.23	20240624	2.98	N	307750	100	49 억		128031	N	N	3	N	00	N
166	20240703	121053	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5530	450	2	8.86	17318791830	3155888	6335.22	5120	5700	5100	6600	3560	5080	5487.77	0.26	0	49932	5200	5140	5100	5040	5000	5120	5020	49	1520	100	3860	10	1	49069269	2714	56.43	2.81	12	6.43	98.00	1965.00	8140	20230721	-32.06	4990	20240624	10.82	7090	-22.00	20240229	4990	10.82	20240624	8140	-32.06	20230721	4990	10.82	20240624	2.98	N	307750	100	49 억		128031	N	N	3	N	00	N
167	20240703	111056	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5540	460	2	9.06	9738335220	1752624	3518.27	5120	5700	5100	6600	3560	5080	5556.43	0.26	0	6619	5200	5140	5100	5040	5000	5120	5020	49	1520	100	3860	10	1	49069269	2718	56.53	2.82	12	3.57	98.00	1965.00	8140	20230721	-31.94	4990	20240624	11.02	7090	-21.86	20240229	4990	11.02	20240624	8140	-31.94	20230721	4990	11.02	20240624	2.98	N	307750	100	49 억		128031	N	N	3	N	00	N
168	20240703	101056	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5230	150	2	2.95	407566650	77881	156.34	5120	5300	5100	6600	3560	5080	5233.20	0.26	0	4319	5200	5140	5100	5040	5000	5120	5020	49	1520	100	3860	10	1	49069269	2566	53.37	2.66	12	0.16	98.00	1965.00	8140	20230721	-35.75	4990	20240624	4.81	7090	-26.23	20240229	4990	4.81	20240624	8140	-35.75	20230721	4990	4.81	20240624	2.98	N	307750	100	49 억		128031	N	N	3	N	00	N
169	20240703	091053	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5130	50	2	0.98	18429450	3604	7.23	5120	5140	5100	6600	3560	5080	5113.61	0.26	0	110	5200	5140	5100	5040	5000	5120	5020	49	1520	100	3860	10	1	49069269	2517	52.35	2.61	12	0.01	98.00	1965.00	8140	20230721	-36.98	4990	20240624	2.81	7090	-27.64	20240229	4990	2.81	20240624	8140	-36.98	20230721	4990	2.81	20240624	2.98	N	307750	100	49 억		128031	N	N	3	N	00	N
170	20240702	161049	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5080	-70	5	-1.36	250154070	49108	70.13	5100	5160	5060	6690	3610	5150	5093.96	0.28	0	-8004	5296	5222	5136	5062	4976	5260	5100	49	1540	100	3910	10	1	49069269	2493	51.84	2.59	12	0.10	98.00	1965.00	8140	20230721	-37.59	4990	20240624	1.80	7090	-28.35	20240229	4990	1.80	20240624	8140	-37.59	20230721	4990	1.80	20240624	2.98	N	307750	100	49 억		135776	N	N	3	N	00	N
171	20240702	151052	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5100	-50	5	-0.97	234376120	46011	65.71	5100	5160	5060	6690	3610	5150	5093.91	0.28	0	-8464	5296	5222	5136	5062	4976	5260	5100	49	1540	100	3910	10	1	49069269	2503	52.04	2.60	12	0.09	98.00	1965.00	8140	20230721	-37.35	4990	20240624	2.20	7090	-28.07	20240229	4990	2.20	20240624	8140	-37.35	20230721	4990	2.20	20240624	2.98	N	307750	100	49 억		135776	N	N	27	N	00	N
172	20240702	141052	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5100	-50	5	-0.97	211976700	41620	59.44	5100	5160	5060	6690	3610	5150	5093.15	0.28	0	-7757	5296	5222	5136	5062	4976	5260	5100	49	1540	100	3910	10	1	49069269	2503	52.04	2.60	12	0.08	98.00	1965.00	8140	20230721	-37.35	4990	20240624	2.20	7090	-28.07	20240229	4990	2.20	20240624	8140	-37.35	20230721	4990	2.20	20240624	2.98	N	307750	100	49 억		135776	N	N	27	N	00	N
173	20240702	131052	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5080	-70	5	-1.36	160008430	31395	44.84	5100	5160	5060	6690	3610	5150	5096.62	0.28	0	-7139	5296	5222	5136	5062	4976	5260	5100	49	1540	100	3910	10	1	49069269	2493	51.84	2.59	12	0.06	98.00	1965.00	8140	20230721	-37.59	4990	20240624	1.80	7090	-28.35	20240229	4990	1.80	20240624	8140	-37.59	20230721	4990	1.80	20240624	2.98	N	307750	100	49 억		135776	N	N	27	N	00	N
174	20240702	121052	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5090	-60	5	-1.17	127951740	25073	35.81	5100	5160	5070	6690	3610	5150	5103.17	0.28	0	-7069	5296	5222	5136	5062	4976	5260	5100	49	1540	100	3910	10	1	49069269	2498	51.94	2.59	12	0.05	98.00	1965.00	8140	20230721	-37.47	4990	20240624	2.00	7090	-28.21	20240229	4990	2.00	20240624	8140	-37.47	20230721	4990	2.00	20240624	2.98	N	307750	100	49 억		135776	N	N	27	N	00	N
175	20240702	111051	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5100	-50	5	-0.97	117623950	23041	32.91	5100	5160	5070	6690	3610	5150	5104.98	0.28	0	-6802	5296	5222	5136	5062	4976	5260	5100	49	1540	100	3910	10	1	49069269	2503	52.04	2.60	12	0.05	98.00	1965.00	8140	20230721	-37.35	4990	20240624	2.20	7090	-28.07	20240229	4990	2.20	20240624	8140	-37.35	20230721	4990	2.20	20240624	2.98	N	307750	100	49 억		135776	N	N	27	N	00	N
176	20240702	101051	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5080	-70	5	-1.36	110054510	21552	30.78	5100	5160	5070	6690	3610	5150	5106.46	0.28	0	-6811	5296	5222	5136	5062	4976	5260	5100	49	1540	100	3910	10	1	49069269	2493	51.84	2.59	12	0.04	98.00	1965.00	8140	20230721	-37.59	4990	20240624	1.80	7090	-28.35	20240229	4990	1.80	20240624	8140	-37.59	20230721	4990	1.80	20240624	2.98	N	307750	100	49 억		135776	N	N	27	N	00	N
177	20240702	091052	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5130	-20	5	-0.39	38614470	7551	10.78	5100	5160	5100	6690	3610	5150	5113.82	0.28	0	1925	5296	5222	5136	5062	4976	5260	5100	49	1540	100	3910	10	1	49069269	2517	52.35	2.61	12	0.02	98.00	1965.00	8140	20230721	-36.98	4990	20240624	2.81	7090	-27.64	20240229	4990	2.81	20240624	8140	-36.98	20230721	4990	2.81	20240624	2.98	N	307750	100	49 억		135776	N	N	27	N	00	N
178	20240701	161047	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5150	100	2	1.98	355178860	69211	196.32	5050	5210	5050	6560	3540	5050	5131.83	0.24	0	15899	5143	5096	5053	5006	4963	5120	5030	49	1510	100	3830	10	1	49069269	2527	52.55	2.62	12	0.14	98.00	1965.00	8140	20230721	-36.73	4990	20240624	3.21	7090	-27.36	20240229	4990	3.21	20240624	8140	-36.73	20230721	4990	3.21	20240624	2.99	N	307750	100	49 억		119177	N	N	27	N	00	N
179	20240701	151050	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5160	110	2	2.18	330311650	64374	182.60	5050	5210	5050	6560	3540	5050	5131.13	0.24	0	12780	5143	5096	5053	5006	4963	5120	5030	49	1510	100	3830	10	1	49069269	2532	52.65	2.63	12	0.13	98.00	1965.00	8140	20230721	-36.61	4990	20240624	3.41	7090	-27.22	20240229	4990	3.41	20240624	8140	-36.61	20230721	4990	3.41	20240624	2.99	N	307750	100	49 억		119177	N	N	10	N	00	N
180	20240701	141048	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5110	60	2	1.19	312008440	60813	172.50	5050	5210	5050	6560	3540	5050	5130.62	0.24	0	11701	5143	5096	5053	5006	4963	5120	5030	49	1510	100	3830	10	1	49069269	2507	52.14	2.60	12	0.12	98.00	1965.00	8140	20230721	-37.22	4990	20240624	2.40	7090	-27.93	20240229	4990	2.40	20240624	8140	-37.22	20230721	4990	2.40	20240624	2.99	N	307750	100	49 억		119177	N	N	10	N	00	N
181	20240701	131048	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5190	140	2	2.77	247913610	48298	137.00	5050	5210	5050	6560	3540	5050	5133.00	0.24	0	11538	5143	5096	5053	5006	4963	5120	5030	49	1510	100	3830	10	1	49069269	2547	52.96	2.64	12	0.10	98.00	1965.00	8140	20230721	-36.24	4990	20240624	4.01	7090	-26.80	20240229	4990	4.01	20240624	8140	-36.24	20230721	4990	4.01	20240624	2.99	N	307750	100	49 억		119177	N	N	10	N	00	N
182	20240701	121049	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5170	120	2	2.38	220401150	42998	121.97	5050	5210	5050	6560	3540	5050	5125.85	0.24	0	12931	5143	5096	5053	5006	4963	5120	5030	49	1510	100	3830	10	1	49069269	2537	52.76	2.63	12	0.09	98.00	1965.00	8140	20230721	-36.49	4990	20240624	3.61	7090	-27.08	20240229	4990	3.61	20240624	8140	-36.49	20230721	4990	3.61	20240624	2.99	N	307750	100	49 억		119177	N	N	10	N	00	N
183	20240701	111045	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5110	60	2	1.19	130071120	25526	72.41	5050	5130	5050	6560	3540	5050	5095.63	0.24	0	12299	5143	5096	5053	5006	4963	5120	5030	49	1510	100	3830	10	1	49069269	2507	52.14	2.60	12	0.05	98.00	1965.00	8140	20230721	-37.22	4990	20240624	2.40	7090	-27.93	20240229	4990	2.40	20240624	8140	-37.22	20230721	4990	2.40	20240624	2.99	N	307750	100	49 억		119177	N	N	10	N	00	N
184	20240701	101044	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5120	70	2	1.39	90239550	17732	50.30	5050	5130	5050	6560	3540	5050	5089.08	0.24	0	7603	5143	5096	5053	5006	4963	5120	5030	49	1510	100	3830	10	1	49069269	2512	52.24	2.61	12	0.04	98.00	1965.00	8140	20230721	-37.10	4990	20240624	2.61	7090	-27.79	20240229	4990	2.61	20240624	8140	-37.10	20230721	4990	2.61	20240624	2.99	N	307750	100	49 억		119177	N	N	10	N	00	N
185	20240701	091042	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5090	40	2	0.79	20195030	3983	11.30	5050	5090	5050	6560	3540	5050	5070.31	0.24	0	1812	5143	5096	5053	5006	4963	5120	5030	49	1510	100	3830	10	1	49069269	2498	51.94	2.59	12	0.01	98.00	1965.00	8140	20230721	-37.47	4990	20240624	2.00	7090	-28.21	20240229	4990	2.00	20240624	8140	-37.47	20230721	4990	2.00	20240624	2.99	N	307750	100	49 억		119177	N	N	10	N	00	N