KissMeData/241820/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	161038	54	100.00	KOSDAQ		제약	N	N	N	N		N	1163	42	2	3.75	2143570010	1830421	387.74	1121	1199	1094	1457	785	1121	1171.08	0.00	0	-31176	1251	1186	1125	1060	999	1218	1092	283	336	500	670	1	1	56676640	659	-2.59	1.69	12	3.23	-449.00	689.00	4725	20230915	-75.39	949	20240723	22.55	3875	-69.99	20240102	949	22.55	20240723	9750	-88.07	20230803	949	22.55	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	01	N
3	20240731	151054	54	100.00	KOSDAQ		제약	N	N	N	N		N	1165	44	2	3.93	2115505659	1806295	382.63	1121	1199	1094	1457	785	1121	1171.19	0.00	0	-29355	1251	1186	1125	1060	999	1218	1092	283	336	500	670	1	1	56676640	660	-2.59	1.69	12	3.19	-449.00	689.00	4725	20230915	-75.34	949	20240723	22.76	3875	-69.94	20240102	949	22.76	20240723	9750	-88.05	20230803	949	22.76	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	01	N
4	20240731	141053	54	100.00	KOSDAQ		제약	N	N	N	N		N	1146	25	2	2.23	2031352736	1733476	367.20	1121	1199	1094	1457	785	1121	1171.84	0.00	0	-24304	1251	1186	1125	1060	999	1218	1092	283	336	500	670	1	1	56676640	650	-2.55	1.66	12	3.06	-449.00	689.00	4725	20230915	-75.75	949	20240723	20.76	3875	-70.43	20240102	949	20.76	20240723	9750	-88.25	20230803	949	20.76	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	01	N
5	20240731	131048	54	100.00	KOSDAQ		제약	N	N	N	N		N	1180	59	2	5.26	1924354287	1641627	347.75	1121	1199	1094	1457	785	1121	1172.22	0.00	0	-5719	1251	1186	1125	1060	999	1218	1092	283	336	500	670	1	1	56676640	669	-2.63	1.71	12	2.90	-449.00	689.00	4725	20230915	-75.03	949	20240723	24.34	3875	-69.55	20240102	949	24.34	20240723	9750	-87.90	20230803	949	24.34	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	01	N
6	20240731	121048	54	100.00	KOSDAQ		제약	N	N	N	N		N	1182	61	2	5.44	1834152375	1565001	331.52	1121	1199	1094	1457	785	1121	1171.98	0.00	0	7520	1251	1186	1125	1060	999	1218	1092	283	336	500	670	1	1	56676640	670	-2.63	1.72	12	2.76	-449.00	689.00	4725	20230915	-74.98	949	20240723	24.55	3875	-69.50	20240102	949	24.55	20240723	9750	-87.88	20230803	949	24.55	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	01	N
7	20240731	111051	54	100.00	KOSDAQ		제약	N	N	N	N		N	1172	51	2	4.55	1652674009	1411008	298.89	1121	1199	1094	1457	785	1121	1171.27	0.00	0	16679	1251	1186	1125	1060	999	1218	1092	283	336	500	670	1	1	56676640	664	-2.61	1.70	12	2.49	-449.00	689.00	4725	20230915	-75.20	949	20240723	23.50	3875	-69.75	20240102	949	23.50	20240723	9750	-87.98	20230803	949	23.50	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	01	N
8	20240731	101046	54	100.00	KOSDAQ		제약	N	N	N	N		N	1180	59	2	5.26	1428378697	1220228	258.48	1121	1199	1094	1457	785	1121	1170.58	0.00	0	46778	1251	1186	1125	1060	999	1218	1092	283	336	500	670	1	1	56676640	669	-2.63	1.71	12	2.15	-449.00	689.00	4725	20230915	-75.03	949	20240723	24.34	3875	-69.55	20240102	949	24.34	20240723	9750	-87.90	20230803	949	24.34	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	01	N
9	20240731	091047	54	100.00	KOSDAQ		제약	N	N	N	N		N	1098	-23	5	-2.05	49124564	44222	9.37	1121	1140	1094	1457	785	1121	1110.86	0.00	0	6027	1251	1186	1125	1060	999	1218	1092	283	336	500	670	1	1	56676640	622	-2.45	1.59	12	0.08	-449.00	689.00	4725	20230915	-76.76	949	20240723	15.70	3875	-71.66	20240102	949	15.70	20240723	9750	-88.74	20230803	949	15.70	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	01	N
10	20240730	161020	57	100.00	KOSDAQ		제약	N	N	N	N		N	1121	1	2	0.09	510587792	465737	71.31	1120	1190	1064	1456	784	1120	1096.23	0.00	0	26010	1180	1150	1100	1070	1020	1125	1045	283	336	500	670	1	1	56676640	635	-2.50	1.63	12	0.82	-449.00	689.00	4725	20230915	-76.28	949	20240723	18.12	3875	-71.07	20240102	949	18.12	20240723	9750	-88.50	20230803	949	18.12	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
11	20240730	151042	57	100.00	KOSDAQ		제약	N	N	N	N		N	1109	-11	5	-0.98	492052385	449076	68.76	1120	1190	1064	1456	784	1120	1095.70	0.00	0	25340	1180	1150	1100	1070	1020	1125	1045	283	336	500	670	1	1	56676640	629	-2.47	1.61	12	0.79	-449.00	689.00	4725	20230915	-76.53	949	20240723	16.86	3875	-71.38	20240102	949	16.86	20240723	9750	-88.63	20230803	949	16.86	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
12	20240730	141029	57	100.00	KOSDAQ		제약	N	N	N	N		N	1111	-9	5	-0.80	471650387	430673	65.94	1120	1190	1064	1456	784	1120	1095.15	0.00	0	25957	1180	1150	1100	1070	1020	1125	1045	283	336	500	670	1	1	56676640	630	-2.47	1.61	12	0.76	-449.00	689.00	4725	20230915	-76.49	949	20240723	17.07	3875	-71.33	20240102	949	17.07	20240723	9750	-88.61	20230803	949	17.07	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
13	20240730	131033	57	100.00	KOSDAQ		제약	N	N	N	N		N	1111	-9	5	-0.80	399500028	366289	56.08	1120	1190	1064	1456	784	1120	1090.67	0.00	0	26310	1180	1150	1100	1070	1020	1125	1045	283	336	500	670	1	1	56676640	630	-2.47	1.61	12	0.65	-449.00	689.00	4725	20230915	-76.49	949	20240723	17.07	3875	-71.33	20240102	949	17.07	20240723	9750	-88.61	20230803	949	17.07	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
14	20240730	121025	57	100.00	KOSDAQ		제약	N	N	N	N		N	1074	-46	5	-4.11	238177397	220135	33.70	1120	1126	1064	1456	784	1120	1081.96	0.00	0	-1038	1180	1150	1100	1070	1020	1125	1045	283	336	500	670	1	1	56676640	609	-2.39	1.56	12	0.39	-449.00	689.00	4725	20230915	-77.27	949	20240723	13.17	3875	-72.28	20240102	949	13.17	20240723	9750	-88.98	20230803	949	13.17	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
15	20240730	111031	57	100.00	KOSDAQ		제약	N	N	N	N		N	1086	-34	5	-3.04	194879388	179752	27.52	1120	1126	1064	1456	784	1120	1084.16	0.00	0	1030	1180	1150	1100	1070	1020	1125	1045	283	336	500	670	1	1	56676640	616	-2.42	1.58	12	0.32	-449.00	689.00	4725	20230915	-77.02	949	20240723	14.44	3875	-71.97	20240102	949	14.44	20240723	9750	-88.86	20230803	949	14.44	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
16	20240730	101041	57	100.00	KOSDAQ		제약	N	N	N	N		N	1076	-44	5	-3.93	148056989	136308	20.87	1120	1126	1075	1456	784	1120	1086.19	0.00	0	4836	1180	1150	1100	1070	1020	1125	1045	283	336	500	670	1	1	56676640	610	-2.40	1.56	12	0.24	-449.00	689.00	4725	20230915	-77.23	949	20240723	13.38	3875	-72.23	20240102	949	13.38	20240723	9750	-88.96	20230803	949	13.38	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
17	20240730	091044	57	100.00	KOSDAQ		제약	N	N	N	N		N	1078	-42	5	-3.75	42219068	38618	5.91	1120	1126	1078	1456	784	1120	1093.25	0.00	0	4439	1180	1150	1100	1070	1020	1125	1045	283	336	500	670	1	1	56676640	611	-2.40	1.56	12	0.07	-449.00	689.00	4725	20230915	-77.19	949	20240723	13.59	3875	-72.18	20240102	949	13.59	20240723	9750	-88.94	20230803	949	13.59	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
18	20240729	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	1120	-2	5	-0.18	700786659	646171	10.38	1130	1130	1050	1458	786	1122	1084.32	0.00	0	17858	1326	1224	1091	989	856	1275	1040	283	336	500	670	1	1	56676640	635	-2.49	1.63	12	1.14	-449.00	689.00	4725	20230915	-76.30	949	20240723	18.02	3875	-71.10	20240102	949	18.02	20240723	9750	-88.51	20230803	949	18.02	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
19	20240729	151035	57	100.00	KOSDAQ		제약	N	N	N	N		N	1076	-46	5	-4.10	626504742	579021	9.30	1130	1130	1050	1458	786	1122	1082.01	0.00	0	15394	1326	1224	1091	989	856	1275	1040	283	336	500	670	1	1	56676640	610	-2.40	1.56	12	1.02	-449.00	689.00	4725	20230915	-77.23	949	20240723	13.38	3875	-72.23	20240102	949	13.38	20240723	9750	-88.96	20230803	949	13.38	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
20	20240729	141041	57	100.00	KOSDAQ		제약	N	N	N	N		N	1060	-62	5	-5.53	557619878	514236	8.26	1130	1130	1055	1458	786	1122	1084.37	0.00	0	31412	1326	1224	1091	989	856	1275	1040	283	336	500	670	1	1	56676640	601	-2.36	1.54	12	0.91	-449.00	689.00	4725	20230915	-77.57	949	20240723	11.70	3875	-72.65	20240102	949	11.70	20240723	9750	-89.13	20230803	949	11.70	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
21	20240729	131038	57	100.00	KOSDAQ		제약	N	N	N	N		N	1071	-51	5	-4.55	528338211	486663	7.81	1130	1130	1056	1458	786	1122	1085.63	0.00	0	28226	1326	1224	1091	989	856	1275	1040	283	336	500	670	1	1	56676640	607	-2.39	1.55	12	0.86	-449.00	689.00	4725	20230915	-77.33	949	20240723	12.86	3875	-72.36	20240102	949	12.86	20240723	9750	-89.02	20230803	949	12.86	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
22	20240729	121037	57	100.00	KOSDAQ		제약	N	N	N	N		N	1080	-42	5	-3.74	501750011	461904	7.42	1130	1130	1056	1458	786	1122	1086.26	0.00	0	21227	1326	1224	1091	989	856	1275	1040	283	336	500	670	1	1	56676640	612	-2.41	1.57	12	0.81	-449.00	689.00	4725	20230915	-77.14	949	20240723	13.80	3875	-72.13	20240102	949	13.80	20240723	9750	-88.92	20230803	949	13.80	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
23	20240729	111028	57	100.00	KOSDAQ		제약	N	N	N	N		N	1072	-50	5	-4.46	453093814	416267	6.68	1130	1130	1058	1458	786	1122	1088.47	0.00	0	20495	1326	1224	1091	989	856	1275	1040	283	336	500	670	1	1	56676640	608	-2.39	1.56	12	0.73	-449.00	689.00	4725	20230915	-77.31	949	20240723	12.96	3875	-72.34	20240102	949	12.96	20240723	9750	-89.01	20230803	949	12.96	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
24	20240729	101025	57	100.00	KOSDAQ		제약	N	N	N	N		N	1087	-35	5	-3.12	295884988	269712	4.33	1130	1130	1076	1458	786	1122	1097.04	0.00	0	21557	1326	1224	1091	989	856	1275	1040	283	336	500	670	1	1	56676640	616	-2.42	1.58	12	0.48	-449.00	689.00	4725	20230915	-76.99	949	20240723	14.54	3875	-71.95	20240102	949	14.54	20240723	9750	-88.85	20230803	949	14.54	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
25	20240729	091024	57	100.00	KOSDAQ		제약	N	N	N	N		N	1080	-42	5	-3.74	140191971	127313	2.04	1130	1130	1076	1458	786	1122	1101.16	0.00	0	3133	1326	1224	1091	989	856	1275	1040	283	336	500	670	1	1	56676640	612	-2.41	1.57	12	0.22	-449.00	689.00	4725	20230915	-77.14	949	20240723	13.80	3875	-72.13	20240102	949	13.80	20240723	9750	-88.92	20230803	949	13.80	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
26	20240726	161008	57	100.00	KOSDAQ		제약	N	N	N	N		N	1122	164	2	17.12	6989402570	6209072	6704.97	958	1193	958	1245	671	958	1125.69	0.00	0	-26672	1016	986	968	938	920	978	930	283	287	500	570	1	1	56676640	636	-2.50	1.63	12	10.96	-449.00	689.00	4725	20230915	-76.25	949	20240723	18.23	3875	-71.05	20240102	949	18.23	20240723	9750	-88.49	20230803	949	18.23	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
27	20240726	151019	57	100.00	KOSDAQ		제약	N	N	N	N		N	1084	126	2	13.15	6815784367	6052498	6535.89	958	1193	958	1245	671	958	1126.11	0.00	0	-23227	1016	986	968	938	920	978	930	283	287	500	570	1	1	56676640	614	-2.41	1.57	12	10.68	-449.00	689.00	4725	20230915	-77.06	949	20240723	14.23	3875	-72.03	20240102	949	14.23	20240723	9750	-88.88	20230803	949	14.23	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
28	20240726	141019	57	100.00	KOSDAQ		제약	N	N	N	N		N	1128	170	2	17.75	6074628186	5385166	5815.26	958	1193	958	1245	671	958	1128.03	0.00	0	-40459	1016	986	968	938	920	978	930	283	287	500	570	1	1	56676640	639	-2.51	1.64	12	9.50	-449.00	689.00	4725	20230915	-76.13	949	20240723	18.86	3875	-70.89	20240102	949	18.86	20240723	9750	-88.43	20230803	949	18.86	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
29	20240726	131020	57	100.00	KOSDAQ		제약	N	N	N	N		N	1081	123	2	12.84	3747155654	3357829	3626.01	958	1184	958	1245	671	958	1115.95	0.00	0	5548	1016	986	968	938	920	978	930	283	287	500	570	1	1	56676640	613	-2.41	1.57	12	5.92	-449.00	689.00	4725	20230915	-77.12	949	20240723	13.91	3875	-72.10	20240102	949	13.91	20240723	9750	-88.91	20230803	949	13.91	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
30	20240726	121024	57	100.00	KOSDAQ		제약	N	N	N	N		N	1113	155	2	16.18	3457439649	3089392	3336.13	958	1184	958	1245	671	958	1119.13	0.00	0	-28153	1016	986	968	938	920	978	930	283	287	500	570	1	1	56676640	631	-2.48	1.62	12	5.45	-449.00	689.00	4725	20230915	-76.44	949	20240723	17.28	3875	-71.28	20240102	949	17.28	20240723	9750	-88.58	20230803	949	17.28	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
31	20240726	111024	57	100.00	KOSDAQ		제약	N	N	N	N		N	1088	130	2	13.57	3080033516	2746119	2965.44	958	1184	958	1245	671	958	1121.60	0.00	0	-56419	1016	986	968	938	920	978	930	283	287	500	570	1	1	56676640	617	-2.42	1.58	12	4.85	-449.00	689.00	4725	20230915	-76.97	949	20240723	14.65	3875	-71.92	20240102	949	14.65	20240723	9750	-88.84	20230803	949	14.65	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
32	20240726	101016	57	100.00	KOSDAQ		제약	N	N	N	N		N	1124	166	2	17.33	1681181555	1498220	1617.88	958	1184	958	1245	671	958	1122.12	0.00	0	-46651	1016	986	968	938	920	978	930	283	287	500	570	1	1	56676640	637	-2.50	1.63	12	2.64	-449.00	689.00	4725	20230915	-76.21	949	20240723	18.44	3875	-70.99	20240102	949	18.44	20240723	9750	-88.47	20230803	949	18.44	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
33	20240726	091016	57	100.00	KOSDAQ		제약	N	N	N	N		N	976	18	2	1.88	3487871	3607	3.90	958	976	958	1245	671	958	966.97	0.00	0	434	1016	986	968	938	920	978	930	283	287	500	570	1	1	56676640	553	-2.17	1.42	12	0.01	-449.00	689.00	4725	20230915	-79.34	949	20240723	2.85	3875	-74.81	20240102	949	2.85	20240723	9750	-89.99	20230803	949	2.85	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
34	20240725	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	958	-31	5	-3.13	90399292	92601	77.49	990	998	950	1285	693	989	976.31	0.00	0	-12336	1018	1003	984	969	950	1011	977	283	296	500	590	1	1	56676640	543	-2.13	1.39	12	0.16	-449.00	689.00	4725	20230915	-79.72	949	20240723	0.95	3875	-75.28	20240102	949	0.95	20240723	9750	-90.17	20230803	949	0.95	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
35	20240725	151028	57	100.00	KOSDAQ		제약	N	N	N	N		N	965	-24	5	-2.43	85878491	87885	73.54	990	998	950	1285	693	989	977.17	0.00	0	-11670	1018	1003	984	969	950	1011	977	283	296	500	590	1	1	56676640	547	-2.15	1.40	12	0.16	-449.00	689.00	4725	20230915	-79.58	949	20240723	1.69	3875	-75.10	20240102	949	1.69	20240723	9750	-90.10	20230803	949	1.69	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
36	20240725	141023	57	100.00	KOSDAQ		제약	N	N	N	N		N	961	-28	5	-2.83	72850109	74325	62.20	990	998	950	1285	693	989	980.16	0.00	0	-13648	1018	1003	984	969	950	1011	977	283	296	500	590	1	1	56676640	545	-2.14	1.39	12	0.13	-449.00	689.00	4725	20230915	-79.66	949	20240723	1.26	3875	-75.20	20240102	949	1.26	20240723	9750	-90.14	20230803	949	1.26	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
37	20240725	131016	57	100.00	KOSDAQ		제약	N	N	N	N		N	968	-21	5	-2.12	67255408	68531	57.35	990	998	950	1285	693	989	981.39	0.00	0	-13700	1018	1003	984	969	950	1011	977	283	296	500	590	1	1	56676640	549	-2.16	1.40	12	0.12	-449.00	689.00	4725	20230915	-79.51	949	20240723	2.00	3875	-75.02	20240102	949	2.00	20240723	9750	-90.07	20230803	949	2.00	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
38	20240725	121022	57	100.00	KOSDAQ		제약	N	N	N	N		N	975	-14	5	-1.42	54048366	54792	45.85	990	998	950	1285	693	989	986.43	0.00	0	-13107	1018	1003	984	969	950	1011	977	283	296	500	590	1	1	56676640	553	-2.17	1.42	12	0.10	-449.00	689.00	4725	20230915	-79.37	949	20240723	2.74	3875	-74.84	20240102	949	2.74	20240723	9750	-90.00	20230803	949	2.74	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
39	20240725	111019	57	100.00	KOSDAQ		제약	N	N	N	N		N	988	-1	5	-0.10	36799077	37148	31.09	990	998	980	1285	693	989	990.61	0.00	0	-10563	1018	1003	984	969	950	1011	977	283	296	500	590	1	1	56676640	560	-2.20	1.43	12	0.07	-449.00	689.00	4725	20230915	-79.09	949	20240723	4.11	3875	-74.50	20240102	949	4.11	20240723	9750	-89.87	20230803	949	4.11	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
40	20240725	101014	57	100.00	KOSDAQ		제약	N	N	N	N		N	989	0	3	0.00	29366165	29625	24.79	990	998	980	1285	693	989	991.26	0.00	0	-8815	1018	1003	984	969	950	1011	977	283	296	500	590	1	1	56676640	561	-2.20	1.44	12	0.05	-449.00	689.00	4725	20230915	-79.07	949	20240723	4.21	3875	-74.48	20240102	949	4.21	20240723	9750	-89.86	20230803	949	4.21	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
41	20240725	091008	57	100.00	KOSDAQ		제약	N	N	N	N		N	988	-1	5	-0.10	3424264	3461	2.90	990	990	987	1285	693	989	989.39	0.00	0	-1133	1018	1003	984	969	950	1011	977	283	296	500	590	1	1	56676640	560	-2.20	1.43	12	0.01	-449.00	689.00	4725	20230915	-79.09	949	20240723	4.11	3875	-74.50	20240102	949	4.11	20240723	9750	-89.87	20230803	949	4.11	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
42	20240724	161009	57	100.00	KOSDAQ		제약	N	N	N	N		N	989	4	2	0.41	117523206	119499	24.68	983	999	965	1280	690	985	983.47	0.00	0	-8425	1095	1039	994	938	893	1068	967	283	295	500	590	1	1	56676640	561	-2.20	1.44	12	0.21	-449.00	689.00	4725	20230915	-79.07	949	20240723	4.21	3875	-74.48	20240102	949	4.21	20240723	9750	-89.86	20230803	949	4.21	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
43	20240724	151024	57	100.00	KOSDAQ		제약	N	N	N	N		N	984	-1	5	-0.10	115344012	117295	24.23	983	999	965	1280	690	985	983.37	0.00	0	-8207	1095	1039	994	938	893	1068	967	283	295	500	590	1	1	56676640	558	-2.19	1.43	12	0.21	-449.00	689.00	4725	20230915	-79.17	949	20240723	3.69	3875	-74.61	20240102	949	3.69	20240723	9750	-89.91	20230803	949	3.69	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
44	20240724	141018	57	100.00	KOSDAQ		제약	N	N	N	N		N	980	-5	5	-0.51	59088913	60413	12.48	983	994	965	1280	690	985	978.08	0.00	0	-4257	1095	1039	994	938	893	1068	967	283	295	500	590	1	1	56676640	555	-2.18	1.42	12	0.11	-449.00	689.00	4725	20230915	-79.26	949	20240723	3.27	3875	-74.71	20240102	949	3.27	20240723	9750	-89.95	20230803	949	3.27	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
45	20240724	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	985	0	3	0.00	57191738	58483	12.08	983	994	965	1280	690	985	977.92	0.00	0	-4219	1095	1039	994	938	893	1068	967	283	295	500	590	1	1	56676640	558	-2.19	1.43	12	0.10	-449.00	689.00	4725	20230915	-79.15	949	20240723	3.79	3875	-74.58	20240102	949	3.79	20240723	9750	-89.90	20230803	949	3.79	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
46	20240724	121023	57	100.00	KOSDAQ		제약	N	N	N	N		N	987	2	2	0.20	51513289	52707	10.89	983	994	965	1280	690	985	977.35	0.00	0	-1684	1095	1039	994	938	893	1068	967	283	295	500	590	1	1	56676640	559	-2.20	1.43	12	0.09	-449.00	689.00	4725	20230915	-79.11	949	20240723	4.00	3875	-74.53	20240102	949	4.00	20240723	9750	-89.88	20230803	949	4.00	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
47	20240724	111019	57	100.00	KOSDAQ		제약	N	N	N	N		N	993	8	2	0.81	49144869	50297	10.39	983	994	965	1280	690	985	977.09	0.00	0	-1644	1095	1039	994	938	893	1068	967	283	295	500	590	1	1	56676640	563	-2.21	1.44	12	0.09	-449.00	689.00	4725	20230915	-78.98	949	20240723	4.64	3875	-74.37	20240102	949	4.64	20240723	9750	-89.82	20230803	949	4.64	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
48	20240724	101045	57	100.00	KOSDAQ		제약	N	N	N	N		N	977	-8	5	-0.81	30114174	31017	6.41	983	992	965	1280	690	985	970.89	0.00	0	-524	1095	1039	994	938	893	1068	967	283	295	500	590	1	1	56676640	554	-2.18	1.42	12	0.05	-449.00	689.00	4725	20230915	-79.32	949	20240723	2.95	3875	-74.79	20240102	949	2.95	20240723	9750	-89.98	20230803	949	2.95	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
49	20240724	091009	57	100.00	KOSDAQ		제약	N	N	N	N		N	986	1	2	0.10	2602960	2657	0.55	983	992	970	1280	690	985	979.65	0.00	0	-89	1095	1039	994	938	893	1068	967	283	295	500	590	1	1	56676640	559	-2.20	1.43	12	0.00	-449.00	689.00	4725	20230915	-79.13	949	20240723	3.90	3875	-74.55	20240102	949	3.90	20240723	9750	-89.89	20230803	949	3.90	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
50	20240723	161004	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	985	34	2	3.58	480364443	481507	871.62	951	1050	949	1236	666	951	997.63	0.00	0	24012	970	960	955	945	940	965	950	283	285	500	570	1	1	56676640	558	-2.19	1.43	12	0.85	-449.00	689.00	4725	20230915	-79.15	949	20240723	3.79	3875	-74.58	20240102	949	3.79	20240723	9750	-89.90	20230803	949	3.79	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
51	20240723	151027	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	971	20	2	2.10	474641213	475677	861.06	951	1050	949	1236	666	951	997.82	0.00	0	24055	970	960	955	945	940	965	950	283	285	500	570	1	1	56676640	550	-2.16	1.41	12	0.84	-449.00	689.00	4725	20230915	-79.45	949	20240723	2.32	3875	-74.94	20240102	949	2.32	20240723	9750	-90.04	20230803	949	2.32	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
52	20240723	141006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	972	21	2	2.21	459133090	459718	832.17	951	1050	949	1236	666	951	998.73	0.00	0	25961	970	960	955	945	940	965	950	283	285	500	570	1	1	56676640	551	-2.16	1.41	12	0.81	-449.00	689.00	4725	20230915	-79.43	949	20240723	2.42	3875	-74.92	20240102	949	2.42	20240723	9750	-90.03	20230803	949	2.42	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
53	20240723	131003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	996	45	2	4.73	447130412	447530	810.11	951	1050	949	1236	666	951	999.11	0.00	0	25302	970	960	955	945	940	965	950	283	285	500	570	1	1	56676640	564	-2.22	1.45	12	0.79	-449.00	689.00	4725	20230915	-78.92	949	20240723	4.95	3875	-74.30	20240102	949	4.95	20240723	9750	-89.78	20230803	949	4.95	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
54	20240723	121010	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	974	23	2	2.42	385187070	384790	696.54	951	1050	949	1236	666	951	1001.03	0.00	0	-6966	970	960	955	945	940	965	950	283	285	500	570	1	1	56676640	552	-2.17	1.41	12	0.68	-449.00	689.00	4725	20230915	-79.39	949	20240723	2.63	3875	-74.86	20240102	949	2.63	20240723	9750	-90.01	20230803	949	2.63	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
55	20240723	111009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	973	22	2	2.31	338919618	337235	610.46	951	1050	949	1236	666	951	1005.00	0.00	0	-13284	970	960	955	945	940	965	950	283	285	500	570	1	1	56676640	551	-2.17	1.41	12	0.60	-449.00	689.00	4725	20230915	-79.41	949	20240723	2.53	3875	-74.89	20240102	949	2.53	20240723	9750	-90.02	20230803	949	2.53	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
56	20240723	101004	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	957	6	2	0.63	29473395	30661	55.50	951	975	949	1236	666	951	961.27	0.00	0	-1215	970	960	955	945	940	965	950	283	285	500	570	1	1	56676640	542	-2.13	1.39	12	0.05	-449.00	689.00	4725	20230915	-79.75	949	20240723	0.84	3875	-75.30	20240102	949	0.84	20240723	9750	-90.18	20230803	949	0.84	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
57	20240723	091015	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	958	7	2	0.74	1653683	1738	3.15	951	959	949	1236	666	951	951.49	0.00	0	271	970	960	955	945	940	965	950	283	285	500	570	1	1	56676640	543	-2.13	1.39	12	0.00	-449.00	689.00	4725	20230915	-79.72	949	20240723	0.95	3875	-75.28	20240102	949	0.95	20240723	9750	-90.17	20230803	949	0.95	20240723	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
58	20240722	160959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	951	-5	5	-0.52	52988947	55111	109.30	950	965	950	1242	670	956	961.65	0.00	0	-7507	986	971	963	948	940	967	944	283	286	500	570	1	1	56676640	539	-2.12	1.38	12	0.10	-449.00	689.00	4725	20230915	-79.87	950	20240722	0.11	3875	-75.46	20240102	950	0.11	20240722	9750	-90.25	20230803	950	0.11	20240722	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
59	20240722	151007	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	958	2	2	0.21	51163351	53192	105.50	950	965	950	1242	670	956	961.86	0.00	0	-7484	986	971	963	948	940	967	944	283	286	500	570	1	1	56676640	543	-2.13	1.39	12	0.09	-449.00	689.00	4725	20230915	-79.72	950	20240722	0.84	3875	-75.28	20240102	950	0.84	20240722	9750	-90.17	20230803	950	0.84	20240722	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
60	20240722	141014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	962	6	2	0.63	48555274	50460	100.08	950	965	950	1242	670	956	962.25	0.00	0	-7311	986	971	963	948	940	967	944	283	286	500	570	1	1	56676640	545	-2.14	1.40	12	0.09	-449.00	689.00	4725	20230915	-79.64	950	20240722	1.26	3875	-75.17	20240102	950	1.26	20240722	9750	-90.13	20230803	950	1.26	20240722	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
61	20240722	131009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	956	0	3	0.00	41827410	43469	86.21	950	965	950	1242	670	956	962.24	0.00	0	-3322	986	971	963	948	940	967	944	283	286	500	570	1	1	56676640	542	-2.13	1.39	12	0.08	-449.00	689.00	4725	20230915	-79.77	950	20240722	0.63	3875	-75.33	20240102	950	0.63	20240722	9750	-90.19	20230803	950	0.63	20240722	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
62	20240722	121006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	956	0	3	0.00	40258077	41828	82.96	950	965	950	1242	670	956	962.47	0.00	0	-3302	986	971	963	948	940	967	944	283	286	500	570	1	1	56676640	542	-2.13	1.39	12	0.07	-449.00	689.00	4725	20230915	-79.77	950	20240722	0.63	3875	-75.33	20240102	950	0.63	20240722	9750	-90.19	20230803	950	0.63	20240722	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
63	20240722	111006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	959	3	2	0.31	36602276	38016	75.40	950	965	950	1242	670	956	962.81	0.00	0	-3349	986	971	963	948	940	967	944	283	286	500	570	1	1	56676640	544	-2.14	1.39	12	0.07	-449.00	689.00	4725	20230915	-79.70	950	20240722	0.95	3875	-75.25	20240102	950	0.95	20240722	9750	-90.16	20230803	950	0.95	20240722	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
64	20240722	101006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	956	0	3	0.00	13049913	13605	26.98	950	965	950	1242	670	956	959.20	0.00	0	-3721	986	971	963	948	940	967	944	283	286	500	570	1	1	56676640	542	-2.13	1.39	12	0.02	-449.00	689.00	4725	20230915	-79.77	950	20240722	0.63	3875	-75.33	20240102	950	0.63	20240722	9750	-90.19	20230803	950	0.63	20240722	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
65	20240722	091009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	965	9	2	0.94	960513	999	1.98	950	965	950	1242	670	956	961.47	0.00	0	0	986	971	963	948	940	967	944	283	286	500	570	1	1	56676640	547	-2.15	1.40	12	0.00	-449.00	689.00	4725	20230915	-79.58	950	20240722	1.58	3875	-75.10	20240102	950	1.58	20240722	9750	-90.10	20230803	950	1.58	20240722	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
66	20240719	160940	57	100.00	KOSDAQ		제약	N	N	N	N		N	956	-11	5	-1.14	46793973	48671	48.23	958	978	955	1257	677	967	961.44	0.00	0	-5177	991	979	965	953	939	985	959	283	290	500	580	1	1	56676640	542	-2.13	1.39	12	0.09	-449.00	689.00	4725	20230915	-79.77	951	20240617	0.53	3875	-75.33	20240102	951	0.53	20240617	9750	-90.19	20230803	951	0.53	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
67	20240719	150951	57	100.00	KOSDAQ		제약	N	N	N	N		N	966	-1	5	-0.10	38698624	40217	39.85	958	978	955	1257	677	967	962.25	0.00	0	-5208	991	979	965	953	939	985	959	283	290	500	580	1	1	56676640	547	-2.15	1.40	12	0.07	-449.00	689.00	4725	20230915	-79.56	951	20240617	1.58	3875	-75.07	20240102	951	1.58	20240617	9750	-90.09	20230803	951	1.58	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
68	20240719	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	964	-3	5	-0.31	26987934	28063	27.81	958	978	955	1257	677	967	961.69	0.00	0	184	991	979	965	953	939	985	959	283	290	500	580	1	1	56676640	546	-2.15	1.40	12	0.05	-449.00	689.00	4725	20230915	-79.60	951	20240617	1.37	3875	-75.12	20240102	951	1.37	20240617	9750	-90.11	20230803	951	1.37	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
69	20240719	130944	57	100.00	KOSDAQ		제약	N	N	N	N		N	960	-7	5	-0.72	23277964	24200	23.98	958	978	955	1257	677	967	961.90	0.00	0	-711	991	979	965	953	939	985	959	283	290	500	580	1	1	56676640	544	-2.14	1.39	12	0.04	-449.00	689.00	4725	20230915	-79.68	951	20240617	0.95	3875	-75.23	20240102	951	0.95	20240617	9750	-90.15	20230803	951	0.95	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
70	20240719	120943	57	100.00	KOSDAQ		제약	N	N	N	N		N	960	-7	5	-0.72	19720747	20506	20.32	958	978	955	1257	677	967	961.71	0.00	0	363	991	979	965	953	939	985	959	283	290	500	580	1	1	56676640	544	-2.14	1.39	12	0.04	-449.00	689.00	4725	20230915	-79.68	951	20240617	0.95	3875	-75.23	20240102	951	0.95	20240617	9750	-90.15	20230803	951	0.95	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
71	20240719	110954	57	100.00	KOSDAQ		제약	N	N	N	N		N	968	1	2	0.10	16712491	17377	17.22	958	978	955	1257	677	967	961.76	0.00	0	245	991	979	965	953	939	985	959	283	290	500	580	1	1	56676640	549	-2.16	1.40	12	0.03	-449.00	689.00	4725	20230915	-79.51	951	20240617	1.79	3875	-75.02	20240102	951	1.79	20240617	9750	-90.07	20230803	951	1.79	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
72	20240719	100925	57	100.00	KOSDAQ		제약	N	N	N	N		N	970	3	2	0.31	11192569	11623	11.52	958	978	958	1257	677	967	962.97	0.00	0	-276	991	979	965	953	939	985	959	283	290	500	580	1	1	56676640	550	-2.16	1.41	12	0.02	-449.00	689.00	4725	20230915	-79.47	951	20240617	2.00	3875	-74.97	20240102	951	2.00	20240617	9750	-90.05	20230803	951	2.00	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
73	20240719	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	961	-6	5	-0.62	663814	687	0.68	958	978	958	1257	677	967	966.25	0.00	0	0	991	979	965	953	939	985	959	283	290	500	580	1	1	56676640	545	-2.14	1.39	12	0.00	-449.00	689.00	4725	20230915	-79.66	951	20240617	1.05	3875	-75.20	20240102	951	1.05	20240617	9750	-90.14	20230803	951	1.05	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
74	20240718	160935	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	967	5	2	0.52	96608786	100756	166.97	963	977	951	1250	674	962	958.83	0.00	0	19574	1006	984	973	951	940	978	945	283	288	500	570	1	1	56676640	548	-2.15	1.40	12	0.18	-449.00	689.00	4725	20230915	-79.53	951	20240718	1.68	3875	-75.05	20240102	951	1.68	20240718	9750	-90.08	20230803	951	1.68	20240718	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
75	20240718	150944	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	968	6	2	0.62	92000906	95996	159.09	963	977	951	1250	674	962	958.38	0.00	0	19851	1006	984	973	951	940	978	945	283	288	500	570	1	1	56676640	549	-2.16	1.40	12	0.17	-449.00	689.00	4725	20230915	-79.51	951	20240718	1.79	3875	-75.02	20240102	951	1.79	20240718	9750	-90.07	20230803	951	1.79	20240718	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
76	20240718	140936	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	959	-3	5	-0.31	76132587	79575	131.87	963	977	951	1250	674	962	956.74	0.00	0	28042	1006	984	973	951	940	978	945	283	288	500	570	1	1	56676640	544	-2.14	1.39	12	0.14	-449.00	689.00	4725	20230915	-79.70	951	20240718	0.84	3875	-75.25	20240102	951	0.84	20240718	9750	-90.16	20230803	951	0.84	20240718	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
77	20240718	130938	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	960	-2	5	-0.21	74134857	77502	128.44	963	977	951	1250	674	962	956.55	0.00	0	28423	1006	984	973	951	940	978	945	283	288	500	570	1	1	56676640	544	-2.14	1.39	12	0.14	-449.00	689.00	4725	20230915	-79.68	951	20240718	0.95	3875	-75.23	20240102	951	0.95	20240718	9750	-90.15	20230803	951	0.95	20240718	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
78	20240718	120938	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	955	-7	5	-0.73	72827339	76138	126.18	963	977	951	1250	674	962	956.52	0.00	0	28692	1006	984	973	951	940	978	945	283	288	500	570	1	1	56676640	541	-2.13	1.39	12	0.13	-449.00	689.00	4725	20230915	-79.79	951	20240718	0.42	3875	-75.35	20240102	951	0.42	20240718	9750	-90.21	20230803	951	0.42	20240718	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
79	20240718	110945	57	100.00	KOSDAQ		제약	N	N	N	N		N	972	10	2	1.04	37144864	38733	64.19	963	977	954	1250	674	962	959.00	0.00	0	18269	1006	984	973	951	940	978	945	283	288	500	570	1	1	56676640	551	-2.16	1.41	12	0.07	-449.00	689.00	4725	20230915	-79.43	951	20240617	2.21	3875	-74.92	20240102	951	2.21	20240617	9750	-90.03	20230803	951	2.21	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
80	20240718	100946	57	100.00	KOSDAQ		제약	N	N	N	N		N	956	-6	5	-0.62	36710732	38283	63.44	963	977	954	1250	674	962	958.93	0.00	0	18269	1006	984	973	951	940	978	945	283	288	500	570	1	1	56676640	542	-2.13	1.39	12	0.07	-449.00	689.00	4725	20230915	-79.77	951	20240617	0.53	3875	-75.33	20240102	951	0.53	20240617	9750	-90.19	20230803	951	0.53	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
81	20240718	090945	57	100.00	KOSDAQ		제약	N	N	N	N		N	960	-2	5	-0.21	5529491	5777	9.57	963	964	955	1250	674	962	957.16	0.00	0	2803	1006	984	973	951	940	978	945	283	288	500	570	1	1	56676640	544	-2.14	1.39	12	0.01	-449.00	689.00	4725	20230915	-79.68	951	20240617	0.95	3875	-75.23	20240102	951	0.95	20240617	9750	-90.15	20230803	951	0.95	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
82	20240717	161026	57	100.00	KOSDAQ		제약	N	N	N	N		N	962	-20	5	-2.04	58678435	60074	41.38	978	995	962	1276	688	982	976.77	0.00	0	3631	1011	996	980	965	949	988	957	283	294	500	580	1	1	56676640	545	-2.14	1.40	12	0.11	-449.00	689.00	4725	20230915	-79.64	951	20240617	1.16	3875	-75.17	20240102	951	1.16	20240617	9750	-90.13	20230803	951	1.16	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
83	20240717	151031	57	100.00	KOSDAQ		제약	N	N	N	N		N	980	-2	5	-0.20	53469905	54673	37.66	978	995	962	1276	688	982	977.99	0.00	0	4195	1011	996	980	965	949	988	957	283	294	500	580	1	1	56676640	555	-2.18	1.42	12	0.10	-449.00	689.00	4725	20230915	-79.26	951	20240617	3.05	3875	-74.71	20240102	951	3.05	20240617	9750	-89.95	20230803	951	3.05	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
84	20240717	141028	57	100.00	KOSDAQ		제약	N	N	N	N		N	962	-20	5	-2.04	53158891	54356	37.44	978	995	962	1276	688	982	977.98	0.00	0	4250	1011	996	980	965	949	988	957	283	294	500	580	1	1	56676640	545	-2.14	1.40	12	0.10	-449.00	689.00	4725	20230915	-79.64	951	20240617	1.16	3875	-75.17	20240102	951	1.16	20240617	9750	-90.13	20230803	951	1.16	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
85	20240717	131026	57	100.00	KOSDAQ		제약	N	N	N	N		N	982	0	3	0.00	22094217	22417	15.44	978	995	970	1276	688	982	985.60	0.00	0	-769	1011	996	980	965	949	988	957	283	294	500	580	1	1	56676640	557	-2.19	1.43	12	0.04	-449.00	689.00	4725	20230915	-79.22	951	20240617	3.26	3875	-74.66	20240102	951	3.26	20240617	9750	-89.93	20230803	951	3.26	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
86	20240717	121028	57	100.00	KOSDAQ		제약	N	N	N	N		N	983	1	2	0.10	19299814	19580	13.49	978	995	970	1276	688	982	985.69	0.00	0	-627	1011	996	980	965	949	988	957	283	294	500	580	1	1	56676640	557	-2.19	1.43	12	0.03	-449.00	689.00	4725	20230915	-79.20	951	20240617	3.36	3875	-74.63	20240102	951	3.36	20240617	9750	-89.92	20230803	951	3.36	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
87	20240717	111029	57	100.00	KOSDAQ		제약	N	N	N	N		N	988	6	2	0.61	16611563	16854	11.61	978	995	970	1276	688	982	985.62	0.00	0	-124	1011	996	980	965	949	988	957	283	294	500	580	1	1	56676640	560	-2.20	1.43	12	0.03	-449.00	689.00	4725	20230915	-79.09	951	20240617	3.89	3875	-74.50	20240102	951	3.89	20240617	9750	-89.87	20230803	951	3.89	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
88	20240717	101029	57	100.00	KOSDAQ		제약	N	N	N	N		N	980	-2	5	-0.20	6446898	6554	4.51	978	995	970	1276	688	982	983.66	0.00	0	200	1011	996	980	965	949	988	957	283	294	500	580	1	1	56676640	555	-2.18	1.42	12	0.01	-449.00	689.00	4725	20230915	-79.26	951	20240617	3.05	3875	-74.71	20240102	951	3.05	20240617	9750	-89.95	20230803	951	3.05	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
89	20240717	090832	57	100.00	KOSDAQ		제약	N	N	N	N		N	982	0	3	0.00	872220	898	0.62	978	982	970	1276	688	982	971.29	0.00	0	-16	1011	996	980	965	949	988	957	283	294	500	580	1	1	56676640	557	-2.19	1.43	12	0.00	-449.00	689.00	4725	20230915	-79.22	951	20240617	3.26	3875	-74.66	20240102	951	3.26	20240617	9750	-89.93	20230803	951	3.26	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
90	20240716	161030	57	100.00	KOSDAQ		제약	N	N	N	N		N	982	-13	5	-1.31	141629301	145159	647.86	995	995	964	1293	697	995	975.68	0.00	0	-21696	1001	997	994	990	987	996	989	283	298	500	590	1	1	56676640	557	-2.19	1.43	12	0.26	-449.00	689.00	4725	20230915	-79.22	951	20240617	3.26	3875	-74.66	20240102	951	3.26	20240617	9750	-89.93	20230803	951	3.26	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
91	20240716	151041	57	100.00	KOSDAQ		제약	N	N	N	N		N	981	-14	5	-1.41	135811214	139206	621.29	995	995	964	1293	697	995	975.61	0.00	0	-17761	1001	997	994	990	987	996	989	283	298	500	590	1	1	56676640	556	-2.18	1.42	12	0.25	-449.00	689.00	4725	20230915	-79.24	951	20240617	3.15	3875	-74.68	20240102	951	3.15	20240617	9750	-89.94	20230803	951	3.15	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
92	20240716	141036	57	100.00	KOSDAQ		제약	N	N	N	N		N	966	-29	5	-2.91	129974669	133228	594.61	995	995	964	1293	697	995	975.58	0.00	0	-16722	1001	997	994	990	987	996	989	283	298	500	590	1	1	56676640	547	-2.15	1.40	12	0.24	-449.00	689.00	4725	20230915	-79.56	951	20240617	1.58	3875	-75.07	20240102	951	1.58	20240617	9750	-90.09	20230803	951	1.58	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
93	20240716	131036	57	100.00	KOSDAQ		제약	N	N	N	N		N	980	-15	5	-1.51	85665533	87483	390.44	995	995	966	1293	697	995	979.22	0.00	0	-18562	1001	997	994	990	987	996	989	283	298	500	590	1	1	56676640	555	-2.18	1.42	12	0.15	-449.00	689.00	4725	20230915	-79.26	951	20240617	3.05	3875	-74.71	20240102	951	3.05	20240617	9750	-89.95	20230803	951	3.05	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
94	20240716	121034	57	100.00	KOSDAQ		제약	N	N	N	N		N	978	-17	5	-1.71	83021361	84783	378.39	995	995	966	1293	697	995	979.22	0.00	0	-18541	1001	997	994	990	987	996	989	283	298	500	590	1	1	56676640	554	-2.18	1.42	12	0.15	-449.00	689.00	4725	20230915	-79.30	951	20240617	2.84	3875	-74.76	20240102	951	2.84	20240617	9750	-89.97	20230803	951	2.84	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
95	20240716	111035	57	100.00	KOSDAQ		제약	N	N	N	N		N	979	-16	5	-1.61	77448595	79088	352.98	995	995	966	1293	697	995	979.27	0.00	0	-14755	1001	997	994	990	987	996	989	283	298	500	590	1	1	56676640	555	-2.18	1.42	12	0.14	-449.00	689.00	4725	20230915	-79.28	951	20240617	2.94	3875	-74.74	20240102	951	2.94	20240617	9750	-89.96	20230803	951	2.94	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
96	20240716	101036	57	100.00	KOSDAQ		제약	N	N	N	N		N	967	-28	5	-2.81	55451437	56527	252.29	995	995	967	1293	697	995	980.97	0.00	0	-15697	1001	997	994	990	987	996	989	283	298	500	590	1	1	56676640	548	-2.15	1.40	12	0.10	-449.00	689.00	4725	20230915	-79.53	951	20240617	1.68	3875	-75.05	20240102	951	1.68	20240617	9750	-90.08	20230803	951	1.68	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
97	20240716	091033	57	100.00	KOSDAQ		제약	N	N	N	N		N	992	-3	5	-0.30	1778860	1795	8.01	995	995	990	1293	697	995	991.01	0.00	0	-400	1001	997	994	990	987	996	989	283	298	500	590	1	1	56676640	562	-2.21	1.44	12	0.00	-449.00	689.00	4725	20230915	-79.01	951	20240617	4.31	3875	-74.40	20240102	951	4.31	20240617	9750	-89.83	20230803	951	4.31	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
98	20240715	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	995	0	3	0.00	22285331	22402	33.34	996	998	991	1293	697	995	994.79	0.00	0	-1841	1014	1004	997	987	980	1009	992	283	298	500	590	1	1	56676640	564	-2.22	1.44	12	0.04	-449.00	689.00	4725	20230915	-78.94	951	20240617	4.63	3875	-74.32	20240102	951	4.63	20240617	9750	-89.79	20230803	951	4.63	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
99	20240715	151026	57	100.00	KOSDAQ		제약	N	N	N	N		N	996	1	2	0.10	20250350	20357	30.29	996	998	991	1293	697	995	994.76	0.00	0	-1618	1014	1004	997	987	980	1009	992	283	298	500	590	1	1	56676640	564	-2.22	1.45	12	0.04	-449.00	689.00	4725	20230915	-78.92	951	20240617	4.73	3875	-74.30	20240102	951	4.73	20240617	9750	-89.78	20230803	951	4.73	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
100	20240715	141023	57	100.00	KOSDAQ		제약	N	N	N	N		N	997	2	2	0.20	19013789	19115	28.45	996	998	991	1293	697	995	994.71	0.00	0	-1236	1014	1004	997	987	980	1009	992	283	298	500	590	1	1	56676640	565	-2.22	1.45	12	0.03	-449.00	689.00	4725	20230915	-78.90	951	20240617	4.84	3875	-74.27	20240102	951	4.84	20240617	9750	-89.77	20230803	951	4.84	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
101	20240715	131025	57	100.00	KOSDAQ		제약	N	N	N	N		N	994	-1	5	-0.10	17486442	17581	26.16	996	998	991	1293	697	995	994.62	0.00	0	-998	1014	1004	997	987	980	1009	992	283	298	500	590	1	1	56676640	563	-2.21	1.44	12	0.03	-449.00	689.00	4725	20230915	-78.96	951	20240617	4.52	3875	-74.35	20240102	951	4.52	20240617	9750	-89.81	20230803	951	4.52	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
102	20240715	121024	57	100.00	KOSDAQ		제약	N	N	N	N		N	996	1	2	0.10	16690672	16781	24.97	996	998	991	1293	697	995	994.62	0.00	0	-935	1014	1004	997	987	980	1009	992	283	298	500	590	1	1	56676640	564	-2.22	1.45	12	0.03	-449.00	689.00	4725	20230915	-78.92	951	20240617	4.73	3875	-74.30	20240102	951	4.73	20240617	9750	-89.78	20230803	951	4.73	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
103	20240715	111025	57	100.00	KOSDAQ		제약	N	N	N	N		N	992	-3	5	-0.30	11518916	11576	17.23	996	998	991	1293	697	995	995.07	0.00	0	-2162	1014	1004	997	987	980	1009	992	283	298	500	590	1	1	56676640	562	-2.21	1.44	12	0.02	-449.00	689.00	4725	20230915	-79.01	951	20240617	4.31	3875	-74.40	20240102	951	4.31	20240617	9750	-89.83	20230803	951	4.31	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
104	20240715	101023	57	100.00	KOSDAQ		제약	N	N	N	N		N	995	0	3	0.00	7557477	7587	11.29	996	998	994	1293	697	995	996.11	0.00	0	-1889	1014	1004	997	987	980	1009	992	283	298	500	590	1	1	56676640	564	-2.22	1.44	12	0.01	-449.00	689.00	4725	20230915	-78.94	951	20240617	4.63	3875	-74.32	20240102	951	4.63	20240617	9750	-89.79	20230803	951	4.63	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
105	20240715	091025	57	100.00	KOSDAQ		제약	N	N	N	N		N	995	0	3	0.00	1405342	1412	2.10	996	998	995	1293	697	995	995.28	0.00	0	-1396	1014	1004	997	987	980	1009	992	283	298	500	590	1	1	56676640	564	-2.22	1.44	12	0.00	-449.00	689.00	4725	20230915	-78.94	951	20240617	4.63	3875	-74.32	20240102	951	4.63	20240617	9750	-89.79	20230803	951	4.63	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
106	20240712	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	995	-4	5	-0.40	66723859	66897	130.91	992	1007	990	1298	700	999	997.41	0.00	0	-2009	1015	1006	999	990	983	1011	995	283	299	500	590	1	1	56676640	564	-2.22	1.44	12	0.12	-449.00	689.00	4725	20230915	-78.94	951	20240617	4.63	3875	-74.32	20240102	951	4.63	20240617	9750	-89.79	20230803	951	4.63	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
107	20240712	151023	57	100.00	KOSDAQ		제약	N	N	N	N		N	999	0	3	0.00	64245196	64406	126.03	992	1007	990	1298	700	999	997.50	0.00	0	-1826	1015	1006	999	990	983	1011	995	283	299	500	590	1	1	56676640	566	-2.22	1.45	12	0.11	-449.00	689.00	4725	20230915	-78.86	951	20240617	5.05	3875	-74.22	20240102	951	5.05	20240617	9750	-89.75	20230803	951	5.05	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
108	20240712	141025	57	100.00	KOSDAQ		제약	N	N	N	N		N	998	-1	5	-0.10	57163437	57271	112.07	992	1007	990	1298	700	999	998.12	0.00	0	-1952	1015	1006	999	990	983	1011	995	283	299	500	590	1	1	56676640	566	-2.22	1.45	12	0.10	-449.00	689.00	4725	20230915	-78.88	951	20240617	4.94	3875	-74.25	20240102	951	4.94	20240617	9750	-89.76	20230803	951	4.94	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
109	20240712	131019	57	100.00	KOSDAQ		제약	N	N	N	N		N	999	0	3	0.00	35838482	35894	70.24	992	1007	990	1298	700	999	998.45	0.00	0	-1758	1015	1006	999	990	983	1011	995	283	299	500	590	1	1	56676640	566	-2.22	1.45	12	0.06	-449.00	689.00	4725	20230915	-78.86	951	20240617	5.05	3875	-74.22	20240102	951	5.05	20240617	9750	-89.75	20230803	951	5.05	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
110	20240712	121021	57	100.00	KOSDAQ		제약	N	N	N	N		N	996	-3	5	-0.30	31765993	31801	62.23	992	1007	990	1298	700	999	998.90	0.00	0	-1841	1015	1006	999	990	983	1011	995	283	299	500	590	1	1	56676640	564	-2.22	1.45	12	0.06	-449.00	689.00	4725	20230915	-78.92	951	20240617	4.73	3875	-74.30	20240102	951	4.73	20240617	9750	-89.78	20230803	951	4.73	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
111	20240712	111018	57	100.00	KOSDAQ		제약	N	N	N	N		N	1002	3	2	0.30	14968910	15014	29.38	992	1007	990	1298	700	999	997.00	0.00	0	-2092	1015	1006	999	990	983	1011	995	283	299	500	590	1	1	56676640	568	-2.23	1.45	12	0.03	-449.00	689.00	4725	20230915	-78.79	951	20240617	5.36	3875	-74.14	20240102	951	5.36	20240617	9750	-89.72	20230803	951	5.36	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
112	20240712	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	1001	2	2	0.20	13272000	13320	26.07	992	1007	990	1298	700	999	996.40	0.00	0	-2857	1015	1006	999	990	983	1011	995	283	299	500	590	1	1	56676640	567	-2.23	1.45	12	0.02	-449.00	689.00	4725	20230915	-78.81	951	20240617	5.26	3875	-74.17	20240102	951	5.26	20240617	9750	-89.73	20230803	951	5.26	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
113	20240712	091016	57	100.00	KOSDAQ		제약	N	N	N	N		N	992	-7	5	-0.70	2993389	3016	5.90	992	999	990	1298	700	999	992.50	0.00	0	185	1015	1006	999	990	983	1011	995	283	299	500	590	1	1	56676640	562	-2.21	1.44	12	0.01	-449.00	689.00	4725	20230915	-79.01	951	20240617	4.31	3875	-74.40	20240102	951	4.31	20240617	9750	-89.83	20230803	951	4.31	20240617	0.00	N	241820	500	283 억		0	N	N	0	N	00	N
114	20240711	161012	57	100.00	KOSDAQ		제약	N	N	N	N		N	999	7	2	0.71	49112563	49206	78.52	992	1008	992	1289	695	992	998.10	0.00	0	-2587	1017	1004	997	984	977	1001	981	270	297	500	590	1	1	54038118	540	-2.22	1.45	12	0.09	-449.00	689.00	4725	20230915	-78.86	951	20240617	5.05	3875	-74.22	20240102	951	5.05	20240617	9750	-89.75	20230803	951	5.05	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
115	20240711	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	998	6	2	0.60	45069355	45153	72.05	992	1008	992	1289	695	992	998.15	0.00	0	-2292	1017	1004	997	984	977	1001	981	270	297	500	590	1	1	54038118	539	-2.22	1.45	12	0.08	-449.00	689.00	4725	20230915	-78.88	951	20240617	4.94	3875	-74.25	20240102	951	4.94	20240617	9750	-89.76	20230803	951	4.94	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
116	20240711	141019	57	100.00	KOSDAQ		제약	N	N	N	N		N	997	5	2	0.50	42724007	42803	68.30	992	1008	992	1289	695	992	998.15	0.00	0	-857	1017	1004	997	984	977	1001	981	270	297	500	590	1	1	54038118	539	-2.22	1.45	12	0.08	-449.00	689.00	4725	20230915	-78.90	951	20240617	4.84	3875	-74.27	20240102	951	4.84	20240617	9750	-89.77	20230803	951	4.84	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
117	20240711	131017	57	100.00	KOSDAQ		제약	N	N	N	N		N	1001	9	2	0.91	30251651	30277	48.31	992	1008	992	1289	695	992	999.16	0.00	0	-720	1017	1004	997	984	977	1001	981	270	297	500	590	1	1	54038118	541	-2.23	1.45	12	0.06	-449.00	689.00	4725	20230915	-78.81	951	20240617	5.26	3875	-74.17	20240102	951	5.26	20240617	9750	-89.73	20230803	951	5.26	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
118	20240711	121017	57	100.00	KOSDAQ		제약	N	N	N	N		N	1000	8	2	0.81	27058816	27085	43.22	992	1008	992	1289	695	992	999.03	0.00	0	-720	1017	1004	997	984	977	1001	981	270	297	500	590	1	1	54038118	540	-2.23	1.45	12	0.05	-449.00	689.00	4725	20230915	-78.84	951	20240617	5.15	3875	-74.19	20240102	951	5.15	20240617	9750	-89.74	20230803	951	5.15	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
119	20240711	111012	57	100.00	KOSDAQ		제약	N	N	N	N		N	1000	8	2	0.81	17851770	17866	28.51	992	1008	992	1289	695	992	999.20	0.00	0	-821	1017	1004	997	984	977	1001	981	270	297	500	590	1	1	54038118	540	-2.23	1.45	12	0.03	-449.00	689.00	4725	20230915	-78.84	951	20240617	5.15	3875	-74.19	20240102	951	5.15	20240617	9750	-89.74	20230803	951	5.15	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
120	20240711	101015	57	100.00	KOSDAQ		제약	N	N	N	N		N	1000	8	2	0.81	6659629	6676	10.65	992	1008	992	1289	695	992	997.55	0.00	0	-1145	1017	1004	997	984	977	1001	981	270	297	500	590	1	1	54038118	540	-2.23	1.45	12	0.01	-449.00	689.00	4725	20230915	-78.84	951	20240617	5.15	3875	-74.19	20240102	951	5.15	20240617	9750	-89.74	20230803	951	5.15	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
121	20240711	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	994	2	2	0.20	1190442	1197	1.91	992	1008	992	1289	695	992	994.52	0.00	0	499	1017	1004	997	984	977	1001	981	270	297	500	590	1	1	54038118	537	-2.21	1.44	12	0.00	-449.00	689.00	4725	20230915	-78.96	951	20240617	4.52	3875	-74.35	20240102	951	4.52	20240617	9750	-89.81	20230803	951	4.52	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
122	20240710	161008	57	100.00	KOSDAQ		제약	N	N	N	N		N	992	1	2	0.10	62388004	62640	67.48	1010	1010	990	1288	694	991	995.98	0.00	0	-9096	1022	1006	997	981	972	1002	977	270	297	500	590	1	1	54038118	536	-2.21	1.44	12	0.12	-449.00	689.00	4725	20230915	-79.01	951	20240617	4.31	3875	-74.40	20240102	951	4.31	20240617	9750	-89.83	20230803	951	4.31	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
123	20240710	151012	57	100.00	KOSDAQ		제약	N	N	N	N		N	993	2	2	0.20	56613834	56825	61.21	1010	1010	990	1288	694	991	996.28	0.00	0	-9065	1022	1006	997	981	972	1002	977	270	297	500	590	1	1	54038118	537	-2.21	1.44	12	0.11	-449.00	689.00	4725	20230915	-78.98	951	20240617	4.42	3875	-74.37	20240102	951	4.42	20240617	9750	-89.82	20230803	951	4.42	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
124	20240710	141012	57	100.00	KOSDAQ		제약	N	N	N	N		N	1000	9	2	0.91	46251967	46432	50.02	1010	1010	990	1288	694	991	996.12	0.00	0	-5387	1022	1006	997	981	972	1002	977	270	297	500	590	1	1	54038118	540	-2.23	1.45	12	0.09	-449.00	689.00	4725	20230915	-78.84	951	20240617	5.15	3875	-74.19	20240102	951	5.15	20240617	9750	-89.74	20230803	951	5.15	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
125	20240710	131012	57	100.00	KOSDAQ		제약	N	N	N	N		N	1001	10	2	1.01	44186090	44366	47.79	1010	1010	990	1288	694	991	995.94	0.00	0	-3986	1022	1006	997	981	972	1002	977	270	297	500	590	1	1	54038118	541	-2.23	1.45	12	0.08	-449.00	689.00	4725	20230915	-78.81	951	20240617	5.26	3875	-74.17	20240102	951	5.26	20240617	9750	-89.73	20230803	951	5.26	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
126	20240710	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	999	8	2	0.81	39694423	39874	42.95	1010	1010	990	1288	694	991	995.50	0.00	0	-3425	1022	1006	997	981	972	1002	977	270	297	500	590	1	1	54038118	540	-2.22	1.45	12	0.07	-449.00	689.00	4725	20230915	-78.86	951	20240617	5.05	3875	-74.22	20240102	951	5.05	20240617	9750	-89.75	20230803	951	5.05	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
127	20240710	111011	57	100.00	KOSDAQ		제약	N	N	N	N		N	1000	9	2	0.91	28585998	28682	30.90	1010	1010	992	1288	694	991	996.65	0.00	0	-4318	1022	1006	997	981	972	1002	977	270	297	500	590	1	1	54038118	540	-2.23	1.45	12	0.05	-449.00	689.00	4725	20230915	-78.84	951	20240617	5.15	3875	-74.19	20240102	951	5.15	20240617	9750	-89.74	20230803	951	5.15	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
128	20240710	101006	57	100.00	KOSDAQ		제약	N	N	N	N		N	1004	13	2	1.31	16390444	16437	17.71	1010	1010	992	1288	694	991	997.17	0.00	0	-7114	1022	1006	997	981	972	1002	977	270	297	500	590	1	1	54038118	543	-2.24	1.46	12	0.03	-449.00	689.00	4725	20230915	-78.75	951	20240617	5.57	3875	-74.09	20240102	951	5.57	20240617	9750	-89.70	20230803	951	5.57	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
129	20240710	091013	57	100.00	KOSDAQ		제약	N	N	N	N		N	992	1	2	0.10	1884409	1896	2.04	1010	1010	992	1288	694	991	993.89	0.00	0	-1891	1022	1006	997	981	972	1002	977	270	297	500	590	1	1	54038118	536	-2.21	1.44	12	0.00	-449.00	689.00	4725	20230915	-79.01	951	20240617	4.31	3875	-74.40	20240102	951	4.31	20240617	9750	-89.83	20230803	951	4.31	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
130	20240709	161005	57	100.00	KOSDAQ		제약	N	N	N	N		N	991	-12	5	-1.20	92563190	92682	150.33	1013	1013	988	1303	703	1003	998.72	0.00	0	1533	1032	1017	1009	994	986	1013	990	270	300	500	600	1	1	54038118	536	-2.21	1.44	12	0.17	-449.00	689.00	4725	20230915	-79.03	951	20240617	4.21	3875	-74.43	20240102	951	4.21	20240617	9750	-89.84	20230803	951	4.21	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
131	20240709	151011	57	100.00	KOSDAQ		제약	N	N	N	N		N	996	-7	5	-0.70	76771390	76772	124.53	1013	1013	988	1303	703	1003	999.99	0.00	0	-1559	1032	1017	1009	994	986	1013	990	270	300	500	600	1	1	54038118	538	-2.22	1.45	12	0.14	-449.00	689.00	4725	20230915	-78.92	951	20240617	4.73	3875	-74.30	20240102	951	4.73	20240617	9750	-89.78	20230803	951	4.73	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
132	20240709	141011	57	100.00	KOSDAQ		제약	N	N	N	N		N	1001	-2	5	-0.20	54211600	54218	87.94	1013	1013	988	1303	703	1003	999.88	0.00	0	-93	1032	1017	1009	994	986	1013	990	270	300	500	600	1	1	54038118	541	-2.23	1.45	12	0.10	-449.00	689.00	4725	20230915	-78.81	951	20240617	5.26	3875	-74.17	20240102	951	5.26	20240617	9750	-89.73	20230803	951	5.26	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
133	20240709	131013	57	100.00	KOSDAQ		제약	N	N	N	N		N	1007	4	2	0.40	49443245	49458	80.22	1013	1013	988	1303	703	1003	999.70	0.00	0	1914	1032	1017	1009	994	986	1013	990	270	300	500	600	1	1	54038118	544	-2.24	1.46	12	0.09	-449.00	689.00	4725	20230915	-78.69	951	20240617	5.89	3875	-74.01	20240102	951	5.89	20240617	9750	-89.67	20230803	951	5.89	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
134	20240709	121014	57	100.00	KOSDAQ		제약	N	N	N	N		N	1000	-3	5	-0.30	28608166	28655	46.48	1013	1013	988	1303	703	1003	998.37	0.00	0	3143	1032	1017	1009	994	986	1013	990	270	300	500	600	1	1	54038118	540	-2.23	1.45	12	0.05	-449.00	689.00	4725	20230915	-78.84	951	20240617	5.15	3875	-74.19	20240102	951	5.15	20240617	9750	-89.74	20230803	951	5.15	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
135	20240709	111015	57	100.00	KOSDAQ		제약	N	N	N	N		N	1004	1	2	0.10	26107207	26157	42.43	1013	1013	988	1303	703	1003	998.10	0.00	0	4572	1032	1017	1009	994	986	1013	990	270	300	500	600	1	1	54038118	543	-2.24	1.46	12	0.05	-449.00	689.00	4725	20230915	-78.75	951	20240617	5.57	3875	-74.09	20240102	951	5.57	20240617	9750	-89.70	20230803	951	5.57	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
136	20240709	101011	57	100.00	KOSDAQ		제약	N	N	N	N		N	1010	7	2	0.70	3826472	3791	6.15	1013	1013	1002	1303	703	1003	1009.36	0.00	0	384	1032	1017	1009	994	986	1013	990	270	300	500	600	1	1	54038118	546	-2.25	1.47	12	0.01	-449.00	689.00	4725	20230915	-78.62	951	20240617	6.20	3875	-73.94	20240102	951	6.20	20240617	9750	-89.64	20230803	951	6.20	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
137	20240709	091008	57	100.00	KOSDAQ		제약	N	N	N	N		N	1013	10	2	1.00	500226	495	0.80	1013	1013	1010	1303	703	1003	1010.56	0.00	0	-480	1032	1017	1009	994	986	1013	990	270	300	500	600	1	1	54038118	547	-2.26	1.47	12	0.00	-449.00	689.00	4725	20230915	-78.56	951	20240617	6.52	3875	-73.86	20240102	951	6.52	20240617	9750	-89.61	20230803	951	6.52	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
138	20240708	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	1003	1	2	0.10	62060980	61651	60.21	1022	1024	1001	1302	702	1002	1006.65	0.00	0	6640	1036	1018	1006	988	976	1013	983	270	300	500	600	1	1	54038118	542	-2.23	1.46	12	0.11	-449.00	689.00	4725	20230915	-78.77	951	20240617	5.47	3875	-74.12	20240102	951	5.47	20240617	9750	-89.71	20230803	951	5.47	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
139	20240708	151004	57	100.00	KOSDAQ		제약	N	N	N	N		N	1007	5	2	0.50	60393026	59988	58.58	1022	1024	1001	1302	702	1002	1006.75	0.00	0	5995	1036	1018	1006	988	976	1013	983	270	300	500	600	1	1	54038118	544	-2.24	1.46	12	0.11	-449.00	689.00	4725	20230915	-78.69	951	20240617	5.89	3875	-74.01	20240102	951	5.89	20240617	9750	-89.67	20230803	951	5.89	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
140	20240708	141007	57	100.00	KOSDAQ		제약	N	N	N	N		N	1005	3	2	0.30	44971066	44621	43.58	1022	1024	1002	1302	702	1002	1007.85	0.00	0	6005	1036	1018	1006	988	976	1013	983	270	300	500	600	1	1	54038118	543	-2.24	1.46	12	0.08	-449.00	689.00	4725	20230915	-78.73	951	20240617	5.68	3875	-74.06	20240102	951	5.68	20240617	9750	-89.69	20230803	951	5.68	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
141	20240708	131002	57	100.00	KOSDAQ		제약	N	N	N	N		N	1004	2	2	0.20	41558282	41225	40.26	1022	1024	1002	1302	702	1002	1008.08	0.00	0	6005	1036	1018	1006	988	976	1013	983	270	300	500	600	1	1	54038118	543	-2.24	1.46	12	0.08	-449.00	689.00	4725	20230915	-78.75	951	20240617	5.57	3875	-74.09	20240102	951	5.57	20240617	9750	-89.70	20230803	951	5.57	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
142	20240708	121004	57	100.00	KOSDAQ		제약	N	N	N	N		N	1004	2	2	0.20	39088468	38766	37.86	1022	1024	1002	1302	702	1002	1008.32	0.00	0	6312	1036	1018	1006	988	976	1013	983	270	300	500	600	1	1	54038118	543	-2.24	1.46	12	0.07	-449.00	689.00	4725	20230915	-78.75	951	20240617	5.57	3875	-74.09	20240102	951	5.57	20240617	9750	-89.70	20230803	951	5.57	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
143	20240708	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	1003	1	2	0.10	32829142	32543	31.78	1022	1024	1002	1302	702	1002	1008.79	0.00	0	6305	1036	1018	1006	988	976	1013	983	270	300	500	600	1	1	54038118	542	-2.23	1.46	12	0.06	-449.00	689.00	4725	20230915	-78.77	951	20240617	5.47	3875	-74.12	20240102	951	5.47	20240617	9750	-89.71	20230803	951	5.47	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
144	20240708	101002	57	100.00	KOSDAQ		제약	N	N	N	N		N	1018	16	2	1.60	14145699	13958	13.63	1022	1024	1002	1302	702	1002	1013.45	0.00	0	-311	1036	1018	1006	988	976	1013	983	270	300	500	600	1	1	54038118	550	-2.27	1.48	12	0.03	-449.00	689.00	4725	20230915	-78.46	951	20240617	7.05	3875	-73.73	20240102	951	7.05	20240617	9750	-89.56	20230803	951	7.05	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
145	20240708	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	1008	6	2	0.60	8236811	8090	7.90	1022	1024	1002	1302	702	1002	1018.15	0.00	0	-654	1036	1018	1006	988	976	1013	983	270	300	500	600	1	1	54038118	545	-2.24	1.46	12	0.01	-449.00	689.00	4725	20230915	-78.67	951	20240617	5.99	3875	-73.99	20240102	951	5.99	20240617	9750	-89.66	20230803	951	5.99	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
146	20240705	160957	57	100.00	KOSDAQ		제약	N	N	N	N		N	1002	-8	5	-0.79	102721387	102347	86.24	1024	1024	994	1313	707	1010	1003.66	0.00	0	17596	1040	1024	1007	991	974	1033	1000	270	303	500	600	1	1	54038118	541	-2.23	1.45	12	0.19	-449.00	689.00	4725	20230915	-78.79	951	20240617	5.36	3875	-74.14	20240102	951	5.36	20240617	9750	-89.72	20230803	951	5.36	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
147	20240705	151001	57	100.00	KOSDAQ		제약	N	N	N	N		N	1006	-4	5	-0.40	98388634	98020	82.60	1024	1024	994	1313	707	1010	1003.76	0.00	0	17886	1040	1024	1007	991	974	1033	1000	270	303	500	600	1	1	54038118	544	-2.24	1.46	12	0.18	-449.00	689.00	4725	20230915	-78.71	951	20240617	5.78	3875	-74.04	20240102	951	5.78	20240617	9750	-89.68	20230803	951	5.78	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
148	20240705	141002	57	100.00	KOSDAQ		제약	N	N	N	N		N	1012	2	2	0.20	80669153	80360	67.72	1024	1024	994	1313	707	1010	1003.85	0.00	0	11351	1040	1024	1007	991	974	1033	1000	270	303	500	600	1	1	54038118	547	-2.25	1.47	12	0.15	-449.00	689.00	4725	20230915	-78.58	951	20240617	6.41	3875	-73.88	20240102	951	6.41	20240617	9750	-89.62	20230803	951	6.41	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
149	20240705	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	1018	8	2	0.79	79241789	78957	66.53	1024	1024	994	1313	707	1010	1003.61	0.00	0	11351	1040	1024	1007	991	974	1033	1000	270	303	500	600	1	1	54038118	550	-2.27	1.48	12	0.15	-449.00	689.00	4725	20230915	-78.46	951	20240617	7.05	3875	-73.73	20240102	951	7.05	20240617	9750	-89.56	20230803	951	7.05	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
150	20240705	121000	57	100.00	KOSDAQ		제약	N	N	N	N		N	1011	1	2	0.10	67874605	67786	57.12	1024	1024	994	1313	707	1010	1001.31	0.00	0	10079	1040	1024	1007	991	974	1033	1000	270	303	500	600	1	1	54038118	546	-2.25	1.47	12	0.13	-449.00	689.00	4725	20230915	-78.60	951	20240617	6.31	3875	-73.91	20240102	951	6.31	20240617	9750	-89.63	20230803	951	6.31	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
151	20240705	110957	57	100.00	KOSDAQ		제약	N	N	N	N		N	996	-14	5	-1.39	48921426	48925	41.23	1024	1024	994	1313	707	1010	999.93	0.00	0	-2685	1040	1024	1007	991	974	1033	1000	270	303	500	600	1	1	54038118	538	-2.22	1.45	12	0.09	-449.00	689.00	4725	20230915	-78.92	951	20240617	4.73	3875	-74.30	20240102	951	4.73	20240617	9750	-89.78	20230803	951	4.73	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
152	20240705	100957	57	100.00	KOSDAQ		제약	N	N	N	N		N	1000	-10	5	-0.99	32467420	32439	27.34	1024	1024	994	1313	707	1010	1000.88	0.00	0	-1731	1040	1024	1007	991	974	1033	1000	270	303	500	600	1	1	54038118	540	-2.23	1.45	12	0.06	-449.00	689.00	4725	20230915	-78.84	951	20240617	5.15	3875	-74.19	20240102	951	5.15	20240617	9750	-89.74	20230803	951	5.15	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
153	20240705	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	998	-12	5	-1.19	15429126	15370	12.95	1024	1024	996	1313	707	1010	1003.85	0.00	0	-665	1040	1024	1007	991	974	1033	1000	270	303	500	600	1	1	54038118	539	-2.22	1.45	12	0.03	-449.00	689.00	4725	20230915	-78.88	951	20240617	4.94	3875	-74.25	20240102	951	4.94	20240617	9750	-89.76	20230803	951	4.94	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
154	20240704	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	1010	5	2	0.50	118748613	118657	92.25	999	1023	990	1306	704	1005	1000.77	0.00	0	-851	1053	1028	1004	979	955	1017	968	270	301	500	600	1	1	54038118	546	-2.25	1.47	12	0.22	-449.00	689.00	4725	20230915	-78.62	951	20240617	6.20	3875	-73.94	20240102	951	6.20	20240617	9750	-89.64	20230803	951	6.20	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
155	20240704	150957	57	100.00	KOSDAQ		제약	N	N	N	N		N	1005	0	3	0.00	114236121	114180	88.77	999	1023	990	1306	704	1005	1000.49	0.00	0	243	1053	1028	1004	979	955	1017	968	270	301	500	600	1	1	54038118	543	-2.24	1.46	12	0.21	-449.00	689.00	4725	20230915	-78.73	951	20240617	5.68	3875	-74.06	20240102	951	5.68	20240617	9750	-89.69	20230803	951	5.68	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
156	20240704	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	1004	-1	5	-0.10	79205435	79206	61.58	999	1023	990	1306	704	1005	999.99	0.00	0	-1715	1053	1028	1004	979	955	1017	968	270	301	500	600	1	1	54038118	543	-2.24	1.46	12	0.15	-449.00	689.00	4725	20230915	-78.75	951	20240617	5.57	3875	-74.09	20240102	951	5.57	20240617	9750	-89.70	20230803	951	5.57	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
157	20240704	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	996	-9	5	-0.90	50084185	49982	38.86	999	1023	996	1306	704	1005	1002.04	0.00	0	5012	1053	1028	1004	979	955	1017	968	270	301	500	600	1	1	54038118	538	-2.22	1.45	12	0.09	-449.00	689.00	4725	20230915	-78.92	951	20240617	4.73	3875	-74.30	20240102	951	4.73	20240617	9750	-89.78	20230803	951	4.73	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
158	20240704	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	1000	-5	5	-0.50	42939686	42836	33.30	999	1023	997	1306	704	1005	1002.42	0.00	0	6769	1053	1028	1004	979	955	1017	968	270	301	500	600	1	1	54038118	540	-2.23	1.45	12	0.08	-449.00	689.00	4725	20230915	-78.84	951	20240617	5.15	3875	-74.19	20240102	951	5.15	20240617	9750	-89.74	20230803	951	5.15	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
159	20240704	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	1011	6	2	0.60	38043856	37946	29.50	999	1023	997	1306	704	1005	1002.58	0.00	0	9730	1053	1028	1004	979	955	1017	968	270	301	500	600	1	1	54038118	546	-2.25	1.47	12	0.07	-449.00	689.00	4725	20230915	-78.60	951	20240617	6.31	3875	-73.91	20240102	951	6.31	20240617	9750	-89.63	20230803	951	6.31	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
160	20240704	100955	57	100.00	KOSDAQ		제약	N	N	N	N		N	1007	2	2	0.20	34769612	34703	26.98	999	1023	997	1306	704	1005	1001.92	0.00	0	10094	1053	1028	1004	979	955	1017	968	270	301	500	600	1	1	54038118	544	-2.24	1.46	12	0.06	-449.00	689.00	4725	20230915	-78.69	951	20240617	5.89	3875	-74.01	20240102	951	5.89	20240617	9750	-89.67	20230803	951	5.89	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
161	20240704	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	1022	17	2	1.69	3494935	3474	2.70	999	1023	999	1306	704	1005	1006.03	0.00	0	2178	1053	1028	1004	979	955	1017	968	270	301	500	600	1	1	54038118	552	-2.28	1.48	12	0.01	-449.00	689.00	4725	20230915	-78.37	951	20240617	7.47	3875	-73.63	20240102	951	7.47	20240617	9750	-89.52	20230803	951	7.47	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
162	20240703	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	1005	-33	5	-3.18	120242060	119621	157.65	1029	1029	980	1349	727	1038	1005.19	0.00	0	27173	1074	1055	1044	1025	1014	1065	1035	270	311	500	620	1	1	54038118	543	-2.24	1.46	12	0.22	-449.00	689.00	4725	20230915	-78.73	951	20240617	5.68	3875	-74.06	20240102	951	5.68	20240617	9750	-89.69	20230803	951	5.68	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
163	20240703	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	1007	-31	5	-2.99	112328942	111735	147.25	1029	1029	980	1349	727	1038	1005.32	0.00	0	29349	1074	1055	1044	1025	1014	1065	1035	270	311	500	620	1	1	54038118	544	-2.24	1.46	12	0.21	-449.00	689.00	4725	20230915	-78.69	951	20240617	5.89	3875	-74.01	20240102	951	5.89	20240617	9750	-89.67	20230803	951	5.89	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
164	20240703	140954	57	100.00	KOSDAQ		제약	N	N	N	N		N	1009	-29	5	-2.79	103638717	103101	135.88	1029	1029	980	1349	727	1038	1005.22	0.00	0	25805	1074	1055	1044	1025	1014	1065	1035	270	311	500	620	1	1	54038118	545	-2.25	1.46	12	0.19	-449.00	689.00	4725	20230915	-78.65	951	20240617	6.10	3875	-73.96	20240102	951	6.10	20240617	9750	-89.65	20230803	951	6.10	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
165	20240703	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	1017	-21	5	-2.02	94972417	94535	124.59	1029	1029	980	1349	727	1038	1004.63	0.00	0	25103	1074	1055	1044	1025	1014	1065	1035	270	311	500	620	1	1	54038118	550	-2.27	1.48	12	0.17	-449.00	689.00	4725	20230915	-78.48	951	20240617	6.94	3875	-73.75	20240102	951	6.94	20240617	9750	-89.57	20230803	951	6.94	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
166	20240703	120952	57	100.00	KOSDAQ		제약	N	N	N	N		N	1016	-22	5	-2.12	89364793	88987	117.27	1029	1029	980	1349	727	1038	1004.25	0.00	0	24644	1074	1055	1044	1025	1014	1065	1035	270	311	500	620	1	1	54038118	549	-2.26	1.47	12	0.16	-449.00	689.00	4725	20230915	-78.50	951	20240617	6.83	3875	-73.78	20240102	951	6.83	20240617	9750	-89.58	20230803	951	6.83	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
167	20240703	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	1015	-23	5	-2.22	86670349	86336	113.78	1029	1029	980	1349	727	1038	1003.87	0.00	0	23032	1074	1055	1044	1025	1014	1065	1035	270	311	500	620	1	1	54038118	548	-2.26	1.47	12	0.16	-449.00	689.00	4725	20230915	-78.52	951	20240617	6.73	3875	-73.81	20240102	951	6.73	20240617	9750	-89.59	20230803	951	6.73	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
168	20240703	100956	57	100.00	KOSDAQ		제약	N	N	N	N		N	1018	-20	5	-1.93	83087914	82816	109.14	1029	1029	980	1349	727	1038	1003.28	0.00	0	23666	1074	1055	1044	1025	1014	1065	1035	270	311	500	620	1	1	54038118	550	-2.27	1.48	12	0.15	-449.00	689.00	4725	20230915	-78.46	951	20240617	7.05	3875	-73.73	20240102	951	7.05	20240617	9750	-89.56	20230803	951	7.05	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
169	20240703	090952	57	100.00	KOSDAQ		제약	N	N	N	N		N	1011	-27	5	-2.60	54132157	53963	71.12	1029	1029	980	1349	727	1038	1003.13	0.00	0	21171	1074	1055	1044	1025	1014	1065	1035	270	311	500	620	1	1	54038118	546	-2.25	1.47	12	0.10	-449.00	689.00	4725	20230915	-78.60	951	20240617	6.31	3875	-73.91	20240102	951	6.31	20240617	9750	-89.63	20230803	951	6.31	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
170	20240702	160949	57	100.00	KOSDAQ		제약	N	N	N	N		N	1038	-30	5	-2.81	79303887	75876	58.20	1033	1063	1033	1388	748	1068	1045.20	0.00	0	9399	1114	1090	1044	1020	974	1103	1033	270	320	500	640	1	1	54038118	561	-2.31	1.51	12	0.14	-449.00	689.00	4725	20230915	-78.03	951	20240617	9.15	3875	-73.21	20240102	951	9.15	20240617	9750	-89.35	20230803	951	9.15	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
171	20240702	150951	57	100.00	KOSDAQ		제약	N	N	N	N		N	1051	-17	5	-1.59	71595252	68455	52.51	1033	1063	1033	1388	748	1068	1045.87	0.00	0	9577	1114	1090	1044	1020	974	1103	1033	270	320	500	640	1	1	54038118	568	-2.34	1.53	12	0.13	-449.00	689.00	4725	20230915	-77.76	951	20240617	10.52	3875	-72.88	20240102	951	10.52	20240617	9750	-89.22	20230803	951	10.52	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
172	20240702	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	1055	-13	5	-1.22	58918249	56309	43.19	1033	1063	1033	1388	748	1068	1046.34	0.00	0	5801	1114	1090	1044	1020	974	1103	1033	270	320	500	640	1	1	54038118	570	-2.35	1.53	12	0.10	-449.00	689.00	4725	20230915	-77.67	951	20240617	10.94	3875	-72.77	20240102	951	10.94	20240617	9750	-89.18	20230803	951	10.94	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
173	20240702	130951	57	100.00	KOSDAQ		제약	N	N	N	N		N	1052	-16	5	-1.50	54213065	51824	39.75	1033	1063	1033	1388	748	1068	1046.10	0.00	0	4471	1114	1090	1044	1020	974	1103	1033	270	320	500	640	1	1	54038118	568	-2.34	1.53	12	0.10	-449.00	689.00	4725	20230915	-77.74	951	20240617	10.62	3875	-72.85	20240102	951	10.62	20240617	9750	-89.21	20230803	951	10.62	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
174	20240702	120952	57	100.00	KOSDAQ		제약	N	N	N	N		N	1044	-24	5	-2.25	49988220	47803	36.67	1033	1063	1033	1388	748	1068	1045.71	0.00	0	4191	1114	1090	1044	1020	974	1103	1033	270	320	500	640	1	1	54038118	564	-2.33	1.52	12	0.09	-449.00	689.00	4725	20230915	-77.90	951	20240617	9.78	3875	-73.06	20240102	951	9.78	20240617	9750	-89.29	20230803	951	9.78	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
175	20240702	110951	57	100.00	KOSDAQ		제약	N	N	N	N		N	1050	-18	5	-1.69	48758474	46621	35.76	1033	1063	1033	1388	748	1068	1045.85	0.00	0	3951	1114	1090	1044	1020	974	1103	1033	270	320	500	640	1	1	54038118	567	-2.34	1.52	12	0.09	-449.00	689.00	4725	20230915	-77.78	951	20240617	10.41	3875	-72.90	20240102	951	10.41	20240617	9750	-89.23	20230803	951	10.41	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
176	20240702	100950	57	100.00	KOSDAQ		제약	N	N	N	N		N	1038	-30	5	-2.81	33172319	31753	24.36	1033	1063	1033	1388	748	1068	1044.70	0.00	0	1205	1114	1090	1044	1020	974	1103	1033	270	320	500	640	1	1	54038118	561	-2.31	1.51	12	0.06	-449.00	689.00	4725	20230915	-78.03	951	20240617	9.15	3875	-73.21	20240102	951	9.15	20240617	9750	-89.35	20230803	951	9.15	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
177	20240702	090952	57	100.00	KOSDAQ		제약	N	N	N	N		N	1056	-12	5	-1.12	14385978	13752	10.55	1033	1063	1033	1388	748	1068	1046.10	0.00	0	-3586	1114	1090	1044	1020	974	1103	1033	270	320	500	640	1	1	54038118	571	-2.35	1.53	12	0.03	-449.00	689.00	4725	20230915	-77.65	951	20240617	11.04	3875	-72.75	20240102	951	11.04	20240617	9750	-89.17	20230803	951	11.04	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
178	20240701	160948	57	100.00	KOSDAQ		제약	N	N	N	N		N	1068	68	2	6.80	134610720	129335	196.09	1000	1068	998	1300	700	1000	1036.00	0.00	0	18953	1040	1019	1007	986	974	1030	997	270	300	500	600	1	1	54038118	577	-2.38	1.55	12	0.24	-449.00	689.00	4725	20230915	-77.40	951	20240617	12.30	3875	-72.44	20240102	951	12.30	20240617	9750	-89.05	20230803	951	12.30	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
179	20240701	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	1048	48	2	4.80	76133059	74375	112.76	1000	1059	998	1300	700	1000	1023.64	0.00	0	12147	1040	1019	1007	986	974	1030	997	270	300	500	600	1	1	54038118	566	-2.33	1.52	12	0.14	-449.00	689.00	4725	20230915	-77.82	951	20240617	10.20	3875	-72.95	20240102	951	10.20	20240617	9750	-89.25	20230803	951	10.20	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
180	20240701	140948	57	100.00	KOSDAQ		제약	N	N	N	N		N	1038	38	2	3.80	61140300	59926	90.85	1000	1059	998	1300	700	1000	1020.26	0.00	0	3381	1040	1019	1007	986	974	1030	997	270	300	500	600	1	1	54038118	561	-2.31	1.51	12	0.11	-449.00	689.00	4725	20230915	-78.03	951	20240617	9.15	3875	-73.21	20240102	951	9.15	20240617	9750	-89.35	20230803	951	9.15	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
181	20240701	130949	57	100.00	KOSDAQ		제약	N	N	N	N		N	1039	39	2	3.90	56974788	55898	84.75	1000	1059	998	1300	700	1000	1019.26	0.00	0	3887	1040	1019	1007	986	974	1030	997	270	300	500	600	1	1	54038118	561	-2.31	1.51	12	0.10	-449.00	689.00	4725	20230915	-78.01	951	20240617	9.25	3875	-73.19	20240102	951	9.25	20240617	9750	-89.34	20230803	951	9.25	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
182	20240701	120949	57	100.00	KOSDAQ		제약	N	N	N	N		N	1028	28	2	2.80	46218720	45517	69.01	1000	1059	998	1300	700	1000	1015.42	0.00	0	5703	1040	1019	1007	986	974	1030	997	270	300	500	600	1	1	54038118	556	-2.29	1.49	12	0.08	-449.00	689.00	4725	20230915	-78.24	951	20240617	8.10	3875	-73.47	20240102	951	8.10	20240617	9750	-89.46	20230803	951	8.10	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
183	20240701	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	1027	27	2	2.70	29660161	29444	44.64	1000	1028	998	1300	700	1000	1007.34	0.00	0	4630	1040	1019	1007	986	974	1030	997	270	300	500	600	1	1	54038118	555	-2.29	1.49	12	0.05	-449.00	689.00	4725	20230915	-78.26	951	20240617	7.99	3875	-73.50	20240102	951	7.99	20240617	9750	-89.47	20230803	951	7.99	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
184	20240701	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	1007	7	2	0.70	18663538	18611	28.22	1000	1008	998	1300	700	1000	1002.82	0.00	0	2717	1040	1019	1007	986	974	1030	997	270	300	500	600	1	1	54038118	544	-2.24	1.46	12	0.03	-449.00	689.00	4725	20230915	-78.69	951	20240617	5.89	3875	-74.01	20240102	951	5.89	20240617	9750	-89.67	20230803	951	5.89	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
185	20240701	090943	57	100.00	KOSDAQ		제약	N	N	N	N		N	1001	1	2	0.10	1434526	1434	2.17	1000	1007	998	1300	700	1000	1000.37	0.00	0	875	1040	1019	1007	986	974	1030	997	270	300	500	600	1	1	54038118	541	-2.23	1.45	12	0.00	-449.00	689.00	4725	20230915	-78.81	951	20240617	5.26	3875	-74.17	20240102	951	5.26	20240617	9750	-89.73	20230803	951	5.26	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N