KissMeData/244460/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	161039	51	100.00	KOSDAQ		제약	N	N	N	N		N	488	0	3	0.00	50063573	102765	134.69	489	492	480	634	342	488	487.17	0.00	0	-9592	510	498	483	471	456	491	464	156	146	500	0	1	1	31240601	152	-1.20	6.59	12	0.33	-405.00	74.00	3450	20230927	-85.86	421	20240319	15.91	799	-38.92	20240325	421	15.91	20240319	3450	-85.86	20230927	421	15.91	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
3	20240731	151056	51	100.00	KOSDAQ		제약	N	N	N	N		N	487	-1	5	-0.20	46852848	96174	126.05	489	492	480	634	342	488	487.17	0.00	0	-9258	510	498	483	471	456	491	464	156	146	500	0	1	1	31240601	152	-1.20	6.58	12	0.31	-405.00	74.00	3450	20230927	-85.88	421	20240319	15.68	799	-39.05	20240325	421	15.68	20240319	3450	-85.88	20230927	421	15.68	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
4	20240731	141054	51	100.00	KOSDAQ		제약	N	N	N	N		N	482	-6	5	-1.23	39726169	81440	106.74	489	492	480	634	342	488	487.80	0.00	0	-9281	510	498	483	471	456	491	464	156	146	500	0	1	1	31240601	151	-1.19	6.51	12	0.26	-405.00	74.00	3450	20230927	-86.03	421	20240319	14.49	799	-39.67	20240325	421	14.49	20240319	3450	-86.03	20230927	421	14.49	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
5	20240731	131050	51	100.00	KOSDAQ		제약	N	N	N	N		N	483	-5	5	-1.02	36936735	75667	99.17	489	492	483	634	342	488	488.15	0.00	0	-7424	510	498	483	471	456	491	464	156	146	500	0	1	1	31240601	151	-1.19	6.53	12	0.24	-405.00	74.00	3450	20230927	-86.00	421	20240319	14.73	799	-39.55	20240325	421	14.73	20240319	3450	-86.00	20230927	421	14.73	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
6	20240731	121049	51	100.00	KOSDAQ		제약	N	N	N	N		N	488	0	3	0.00	33371681	68302	89.52	489	492	483	634	342	488	488.59	0.00	0	-7771	510	498	483	471	456	491	464	156	146	500	0	1	1	31240601	152	-1.20	6.59	12	0.22	-405.00	74.00	3450	20230927	-85.86	421	20240319	15.91	799	-38.92	20240325	421	15.91	20240319	3450	-85.86	20230927	421	15.91	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
7	20240731	111053	51	100.00	KOSDAQ		제약	N	N	N	N		N	487	-1	5	-0.20	24502085	50072	65.63	489	492	485	634	342	488	489.34	0.00	0	-8164	510	498	483	471	456	491	464	156	146	500	0	1	1	31240601	152	-1.20	6.58	12	0.16	-405.00	74.00	3450	20230927	-85.88	421	20240319	15.68	799	-39.05	20240325	421	15.68	20240319	3450	-85.88	20230927	421	15.68	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
8	20240731	101048	51	100.00	KOSDAQ		제약	N	N	N	N		N	486	-2	5	-0.41	15050331	30799	40.37	489	492	485	634	342	488	488.66	0.00	0	-5729	510	498	483	471	456	491	464	156	146	500	0	1	1	31240601	152	-1.20	6.57	12	0.10	-405.00	74.00	3450	20230927	-85.91	421	20240319	15.44	799	-39.17	20240325	421	15.44	20240319	3450	-85.91	20230927	421	15.44	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
9	20240731	091049	51	100.00	KOSDAQ		제약	N	N	N	N		N	489	1	2	0.20	4286166	8778	11.51	489	492	485	634	342	488	488.29	0.00	0	-7811	510	498	483	471	456	491	464	156	146	500	0	1	1	31240601	153	-1.21	6.61	12	0.03	-405.00	74.00	3450	20230927	-85.83	421	20240319	16.15	799	-38.80	20240325	421	16.15	20240319	3450	-85.83	20230927	421	16.15	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
10	20240730	161021	51	100.00	KOSDAQ		제약	N	N	N	N		N	488	1	2	0.21	36369258	76297	102.71	495	495	468	633	341	487	476.68	0.00	0	-8439	511	499	484	472	457	491	464	156	146	500	0	1	1	31240601	152	-1.20	6.59	12	0.24	-405.00	74.00	3450	20230927	-85.86	421	20240319	15.91	799	-38.92	20240325	421	15.91	20240319	3450	-85.86	20230927	421	15.91	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
11	20240730	151044	51	100.00	KOSDAQ		제약	N	N	N	N		N	487	0	3	0.00	33607276	70601	95.04	495	495	468	633	341	487	476.02	0.00	0	-4062	511	499	484	472	457	491	464	156	146	500	0	1	1	31240601	152	-1.20	6.58	12	0.23	-405.00	74.00	3450	20230927	-85.88	421	20240319	15.68	799	-39.05	20240325	421	15.68	20240319	3450	-85.88	20230927	421	15.68	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
12	20240730	141031	51	100.00	KOSDAQ		제약	N	N	N	N		N	481	-6	5	-1.23	31973516	67219	90.49	495	495	468	633	341	487	475.66	0.00	0	-3103	511	499	484	472	457	491	464	156	146	500	0	1	1	31240601	150	-1.19	6.50	12	0.22	-405.00	74.00	3450	20230927	-86.06	421	20240319	14.25	799	-39.80	20240325	421	14.25	20240319	3450	-86.06	20230927	421	14.25	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
13	20240730	131035	51	100.00	KOSDAQ		제약	N	N	N	N		N	479	-8	5	-1.64	30830103	64855	87.31	495	495	468	633	341	487	475.37	0.00	0	-2527	511	499	484	472	457	491	464	156	146	500	0	1	1	31240601	150	-1.18	6.47	12	0.21	-405.00	74.00	3450	20230927	-86.12	421	20240319	13.78	799	-40.05	20240325	421	13.78	20240319	3450	-86.12	20230927	421	13.78	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
14	20240730	121027	51	100.00	KOSDAQ		제약	N	N	N	N		N	480	-7	5	-1.44	26420262	55599	74.85	495	495	468	633	341	487	475.19	0.00	0	-1822	511	499	484	472	457	491	464	156	146	500	0	1	1	31240601	150	-1.19	6.49	12	0.18	-405.00	74.00	3450	20230927	-86.09	421	20240319	14.01	799	-39.92	20240325	421	14.01	20240319	3450	-86.09	20230927	421	14.01	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
15	20240730	111033	51	100.00	KOSDAQ		제약	N	N	N	N		N	491	4	2	0.82	23793144	50157	67.52	495	495	468	633	341	487	474.37	0.00	0	898	511	499	484	472	457	491	464	156	146	500	0	1	1	31240601	153	-1.21	6.64	12	0.16	-405.00	74.00	3450	20230927	-85.77	421	20240319	16.63	799	-38.55	20240325	421	16.63	20240319	3450	-85.77	20230927	421	16.63	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
16	20240730	101043	51	100.00	KOSDAQ		제약	N	N	N	N		N	478	-9	5	-1.85	12008942	25282	34.03	495	495	468	633	341	487	475.00	0.00	0	-919	511	499	484	472	457	491	464	156	146	500	0	1	1	31240601	149	-1.18	6.46	12	0.08	-405.00	74.00	3450	20230927	-86.14	421	20240319	13.54	799	-40.18	20240325	421	13.54	20240319	3450	-86.14	20230927	421	13.54	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
17	20240730	091046	51	100.00	KOSDAQ		제약	N	N	N	N		N	481	-6	5	-1.23	3335409	7001	9.42	495	495	468	633	341	487	476.42	0.00	0	-256	511	499	484	472	457	491	464	156	146	500	0	1	1	31240601	150	-1.19	6.50	12	0.02	-405.00	74.00	3450	20230927	-86.06	421	20240319	14.25	799	-39.80	20240325	421	14.25	20240319	3450	-86.06	20230927	421	14.25	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
18	20240729	161021	51	100.00	KOSDAQ		제약	N	N	N	N		N	487	11	2	2.31	35653103	74280	50.36	496	496	469	618	334	476	479.98	0.00	0	2418	512	494	477	459	442	485	450	156	142	500	0	1	1	31240601	152	-1.20	6.58	12	0.24	-405.00	74.00	3450	20230927	-85.88	421	20240319	15.68	799	-39.05	20240325	421	15.68	20240319	3450	-85.88	20230927	421	15.68	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
19	20240729	151037	51	100.00	KOSDAQ		제약	N	N	N	N		N	487	11	2	2.31	34312620	71522	48.49	496	496	469	618	334	476	479.75	0.00	0	2739	512	494	477	459	442	485	450	156	142	500	0	1	1	31240601	152	-1.20	6.58	12	0.23	-405.00	74.00	3450	20230927	-85.88	421	20240319	15.68	799	-39.05	20240325	421	15.68	20240319	3450	-85.88	20230927	421	15.68	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
20	20240729	141043	51	100.00	KOSDAQ		제약	N	N	N	N		N	479	3	2	0.63	30521299	63673	43.17	496	496	469	618	334	476	479.34	0.00	0	3119	512	494	477	459	442	485	450	156	142	500	0	1	1	31240601	150	-1.18	6.47	12	0.20	-405.00	74.00	3450	20230927	-86.12	421	20240319	13.78	799	-40.05	20240325	421	13.78	20240319	3450	-86.12	20230927	421	13.78	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
21	20240729	131040	51	100.00	KOSDAQ		제약	N	N	N	N		N	479	3	2	0.63	18767476	39104	26.51	496	496	469	618	334	476	479.94	0.00	0	3630	512	494	477	459	442	485	450	156	142	500	0	1	1	31240601	150	-1.18	6.47	12	0.13	-405.00	74.00	3450	20230927	-86.12	421	20240319	13.78	799	-40.05	20240325	421	13.78	20240319	3450	-86.12	20230927	421	13.78	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
22	20240729	121039	51	100.00	KOSDAQ		제약	N	N	N	N		N	480	4	2	0.84	10208380	21284	14.43	496	496	469	618	334	476	479.63	0.00	0	-461	512	494	477	459	442	485	450	156	142	500	0	1	1	31240601	150	-1.19	6.49	12	0.07	-405.00	74.00	3450	20230927	-86.09	421	20240319	14.01	799	-39.92	20240325	421	14.01	20240319	3450	-86.09	20230927	421	14.01	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
23	20240729	111029	51	100.00	KOSDAQ		제약	N	N	N	N		N	484	8	2	1.68	6974821	14557	9.87	496	496	469	618	334	476	479.14	0.00	0	-950	512	494	477	459	442	485	450	156	142	500	0	1	1	31240601	151	-1.20	6.54	12	0.05	-405.00	74.00	3450	20230927	-85.97	421	20240319	14.96	799	-39.42	20240325	421	14.96	20240319	3450	-85.97	20230927	421	14.96	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
24	20240729	101027	51	100.00	KOSDAQ		제약	N	N	N	N		N	483	7	2	1.47	3973111	8319	5.64	496	496	469	618	334	476	477.59	0.00	0	-335	512	494	477	459	442	485	450	156	142	500	0	1	1	31240601	151	-1.19	6.53	12	0.03	-405.00	74.00	3450	20230927	-86.00	421	20240319	14.73	799	-39.55	20240325	421	14.73	20240319	3450	-86.00	20230927	421	14.73	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
25	20240729	091025	51	100.00	KOSDAQ		제약	N	N	N	N		N	476	0	3	0.00	1445240	3022	2.05	496	496	475	618	334	476	478.24	0.00	0	1397	512	494	477	459	442	485	450	156	142	500	0	1	1	31240601	149	-1.18	6.43	12	0.01	-405.00	74.00	3450	20230927	-86.20	421	20240319	13.06	799	-40.43	20240325	421	13.06	20240319	3450	-86.20	20230927	421	13.06	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
26	20240726	161010	51	100.00	KOSDAQ		제약	N	N	N	N		N	476	-9	5	-1.86	70884444	145847	124.96	485	495	460	630	340	485	486.04	0.00	0	-13633	503	493	478	468	453	499	474	156	145	500	0	1	1	31240601	149	-1.18	6.43	12	0.47	-405.00	74.00	3450	20230927	-86.20	421	20240319	13.06	799	-40.43	20240325	421	13.06	20240319	3450	-86.20	20230927	421	13.06	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
27	20240726	151021	51	100.00	KOSDAQ		제약	N	N	N	N		N	479	-6	5	-1.24	69171792	142251	121.88	485	495	460	630	340	485	486.27	0.00	0	-10543	503	493	478	468	453	499	474	156	145	500	0	1	1	31240601	150	-1.18	6.47	12	0.46	-405.00	74.00	3450	20230927	-86.12	421	20240319	13.78	799	-40.05	20240325	421	13.78	20240319	3450	-86.12	20230927	421	13.78	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
28	20240726	141021	51	100.00	KOSDAQ		제약	N	N	N	N		N	479	-6	5	-1.24	64255093	131973	113.08	485	495	460	630	340	485	486.88	0.00	0	-11655	503	493	478	468	453	499	474	156	145	500	0	1	1	31240601	150	-1.18	6.47	12	0.42	-405.00	74.00	3450	20230927	-86.12	421	20240319	13.78	799	-40.05	20240325	421	13.78	20240319	3450	-86.12	20230927	421	13.78	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
29	20240726	131022	51	100.00	KOSDAQ		제약	N	N	N	N		N	489	4	2	0.82	49460650	101016	86.55	485	495	476	630	340	485	489.63	0.00	0	-14204	503	493	478	468	453	499	474	156	145	500	0	1	1	31240601	153	-1.21	6.61	12	0.32	-405.00	74.00	3450	20230927	-85.83	421	20240319	16.15	799	-38.80	20240325	421	16.15	20240319	3450	-85.83	20230927	421	16.15	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
30	20240726	121026	51	100.00	KOSDAQ		제약	N	N	N	N		N	494	9	2	1.86	30950722	63315	54.25	485	495	476	630	340	485	488.84	0.00	0	-12790	503	493	478	468	453	499	474	156	145	500	0	1	1	31240601	154	-1.22	6.68	12	0.20	-405.00	74.00	3450	20230927	-85.68	421	20240319	17.34	799	-38.17	20240325	421	17.34	20240319	3450	-85.68	20230927	421	17.34	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
31	20240726	111026	51	100.00	KOSDAQ		제약	N	N	N	N		N	489	4	2	0.82	16562565	34071	29.19	485	495	476	630	340	485	486.12	0.00	0	-11416	503	493	478	468	453	499	474	156	145	500	0	1	1	31240601	153	-1.21	6.61	12	0.11	-405.00	74.00	3450	20230927	-85.83	421	20240319	16.15	799	-38.80	20240325	421	16.15	20240319	3450	-85.83	20230927	421	16.15	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
32	20240726	101018	51	100.00	KOSDAQ		제약	N	N	N	N		N	486	1	2	0.21	15146546	31161	26.70	485	495	476	630	340	485	486.07	0.00	0	-10350	503	493	478	468	453	499	474	156	145	500	0	1	1	31240601	152	-1.20	6.57	12	0.10	-405.00	74.00	3450	20230927	-85.91	421	20240319	15.44	799	-39.17	20240325	421	15.44	20240319	3450	-85.91	20230927	421	15.44	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
33	20240726	091017	51	100.00	KOSDAQ		제약	N	N	N	N		N	479	-6	5	-1.24	5987000	12398	10.62	485	485	477	630	340	485	482.90	0.00	0	-4965	503	493	478	468	453	499	474	156	145	500	0	1	1	31240601	150	-1.18	6.47	12	0.04	-405.00	74.00	3450	20230927	-86.12	421	20240319	13.78	799	-40.05	20240325	421	13.78	20240319	3450	-86.12	20230927	421	13.78	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
34	20240725	161017	51	100.00	KOSDAQ		제약	N	N	N	N		N	485	12	2	2.54	55292389	116706	105.59	468	488	463	614	332	473	473.78	0.00	0	-20848	505	488	474	457	443	488	457	156	141	500	0	1	1	31240601	152	-1.20	6.55	12	0.37	-405.00	74.00	3450	20230927	-85.94	421	20240319	15.20	799	-39.30	20240325	421	15.20	20240319	3450	-85.94	20230927	421	15.20	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
35	20240725	151030	51	100.00	KOSDAQ		제약	N	N	N	N		N	474	1	2	0.21	53074663	112119	101.44	468	488	463	614	332	473	473.38	0.00	0	-20352	505	488	474	457	443	488	457	156	141	500	0	1	1	31240601	148	-1.17	6.41	12	0.36	-405.00	74.00	3450	20230927	-86.26	421	20240319	12.59	799	-40.68	20240325	421	12.59	20240319	3450	-86.26	20230927	421	12.59	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
36	20240725	141024	51	100.00	KOSDAQ		제약	N	N	N	N		N	477	4	2	0.85	45922855	97304	88.04	468	488	463	614	332	473	471.95	0.00	0	-16131	505	488	474	457	443	488	457	156	141	500	0	1	1	31240601	149	-1.18	6.45	12	0.31	-405.00	74.00	3450	20230927	-86.17	421	20240319	13.30	799	-40.30	20240325	421	13.30	20240319	3450	-86.17	20230927	421	13.30	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
37	20240725	131018	51	100.00	KOSDAQ		제약	N	N	N	N		N	473	0	3	0.00	36523975	77599	70.21	468	482	463	614	332	473	470.68	0.00	0	-15465	505	488	474	457	443	488	457	156	141	500	0	1	1	31240601	148	-1.17	6.39	12	0.25	-405.00	74.00	3450	20230927	-86.29	421	20240319	12.35	799	-40.80	20240325	421	12.35	20240319	3450	-86.29	20230927	421	12.35	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
38	20240725	121024	51	100.00	KOSDAQ		제약	N	N	N	N		N	479	6	2	1.27	15777506	33649	30.44	468	482	463	614	332	473	468.88	0.00	0	-4078	505	488	474	457	443	488	457	156	141	500	0	1	1	31240601	150	-1.18	6.47	12	0.11	-405.00	74.00	3450	20230927	-86.12	421	20240319	13.78	799	-40.05	20240325	421	13.78	20240319	3450	-86.12	20230927	421	13.78	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
39	20240725	111021	51	100.00	KOSDAQ		제약	N	N	N	N		N	472	-1	5	-0.21	6591272	14090	12.75	468	474	463	614	332	473	467.80	0.00	0	-3627	505	488	474	457	443	488	457	156	141	500	0	1	1	31240601	147	-1.17	6.38	12	0.05	-405.00	74.00	3450	20230927	-86.32	421	20240319	12.11	799	-40.93	20240325	421	12.11	20240319	3450	-86.32	20230927	421	12.11	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
40	20240725	101016	51	100.00	KOSDAQ		제약	N	N	N	N		N	466	-7	5	-1.48	4555343	9748	8.82	468	474	463	614	332	473	467.31	0.00	0	-3248	505	488	474	457	443	488	457	156	141	500	0	1	1	31240601	146	-1.15	6.30	12	0.03	-405.00	74.00	3450	20230927	-86.49	421	20240319	10.69	799	-41.68	20240325	421	10.69	20240319	3450	-86.49	20230927	421	10.69	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
41	20240725	091010	51	100.00	KOSDAQ		제약	N	N	N	N		N	470	-3	5	-0.63	1145563	2422	2.19	468	474	468	614	332	473	472.98	0.00	0	-1244	505	488	474	457	443	488	457	156	141	500	0	1	1	31240601	147	-1.16	6.35	12	0.01	-405.00	74.00	3450	20230927	-86.38	421	20240319	11.64	799	-41.18	20240325	421	11.64	20240319	3450	-86.38	20230927	421	11.64	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
42	20240724	161011	51	100.00	KOSDAQ		제약	N	N	N	N		N	473	0	3	0.00	52486505	110074	100.23	473	491	460	614	332	473	476.87	0.00	0	-3106	492	482	466	456	440	487	461	156	141	500	0	1	1	31240601	148	-1.17	6.39	12	0.35	-405.00	74.00	3450	20230927	-86.29	421	20240319	12.35	799	-40.80	20240325	421	12.35	20240319	3450	-86.29	20230927	421	12.35	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
43	20240724	151026	51	100.00	KOSDAQ		제약	N	N	N	N		N	473	0	3	0.00	50366841	105592	96.15	473	491	460	614	332	473	476.99	0.00	0	-2870	492	482	466	456	440	487	461	156	141	500	0	1	1	31240601	148	-1.17	6.39	12	0.34	-405.00	74.00	3450	20230927	-86.29	421	20240319	12.35	799	-40.80	20240325	421	12.35	20240319	3450	-86.29	20230927	421	12.35	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
44	20240724	141020	51	100.00	KOSDAQ		제약	N	N	N	N		N	477	4	2	0.85	44850521	93995	85.59	473	491	460	614	332	473	477.16	0.00	0	-4869	492	482	466	456	440	487	461	156	141	500	0	1	1	31240601	149	-1.18	6.45	12	0.30	-405.00	74.00	3450	20230927	-86.17	421	20240319	13.30	799	-40.30	20240325	421	13.30	20240319	3450	-86.17	20230927	421	13.30	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
45	20240724	131025	51	100.00	KOSDAQ		제약	N	N	N	N		N	475	2	2	0.42	43844346	91875	83.66	473	491	460	614	332	473	477.22	0.00	0	-4834	492	482	466	456	440	487	461	156	141	500	0	1	1	31240601	148	-1.17	6.42	12	0.29	-405.00	74.00	3450	20230927	-86.23	421	20240319	12.83	799	-40.55	20240325	421	12.83	20240319	3450	-86.23	20230927	421	12.83	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
46	20240724	121024	51	100.00	KOSDAQ		제약	N	N	N	N		N	476	3	2	0.63	42803811	89682	81.66	473	491	460	614	332	473	477.28	0.00	0	-4555	492	482	466	456	440	487	461	156	141	500	0	1	1	31240601	149	-1.18	6.43	12	0.29	-405.00	74.00	3450	20230927	-86.20	421	20240319	13.06	799	-40.43	20240325	421	13.06	20240319	3450	-86.20	20230927	421	13.06	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
47	20240724	111020	51	100.00	KOSDAQ		제약	N	N	N	N		N	480	7	2	1.48	39964651	83728	76.24	473	491	460	614	332	473	477.32	0.00	0	-987	492	482	466	456	440	487	461	156	141	500	0	1	1	31240601	150	-1.19	6.49	12	0.27	-405.00	74.00	3450	20230927	-86.09	421	20240319	14.01	799	-39.92	20240325	421	14.01	20240319	3450	-86.09	20230927	421	14.01	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
48	20240724	101047	51	100.00	KOSDAQ		제약	N	N	N	N		N	480	7	2	1.48	30800808	64632	58.85	473	491	460	614	332	473	476.56	0.00	0	2316	492	482	466	456	440	487	461	156	141	500	0	1	1	31240601	150	-1.19	6.49	12	0.21	-405.00	74.00	3450	20230927	-86.09	421	20240319	14.01	799	-39.92	20240325	421	14.01	20240319	3450	-86.09	20230927	421	14.01	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
49	20240724	091011	51	100.00	KOSDAQ		제약	N	N	N	N		N	473	0	3	0.00	3276916	6964	6.34	473	473	465	614	332	473	470.55	0.00	0	-3261	492	482	466	456	440	487	461	156	141	500	0	1	1	31240601	148	-1.17	6.39	12	0.02	-405.00	74.00	3450	20230927	-86.29	421	20240319	12.35	799	-40.80	20240325	421	12.35	20240319	3450	-86.29	20230927	421	12.35	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
50	20240723	161006	51	100.00	KOSDAQ		제약	N	N	N	N		N	473	23	2	5.11	50375366	109778	35.06	450	476	450	585	315	450	458.88	0.00	0	3252	506	478	462	434	418	470	426	156	135	500	0	1	1	31240601	148	-1.17	6.39	12	0.35	-405.00	74.00	3450	20230927	-86.29	421	20240319	12.35	799	-40.80	20240325	421	12.35	20240319	3450	-86.29	20230927	421	12.35	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
51	20240723	151029	51	100.00	KOSDAQ		제약	N	N	N	N		N	462	12	2	2.67	42454778	92712	29.61	450	476	450	585	315	450	457.92	0.00	0	3197	506	478	462	434	418	470	426	156	135	500	0	1	1	31240601	144	-1.14	6.24	12	0.30	-405.00	74.00	3450	20230927	-86.61	421	20240319	9.74	799	-42.18	20240325	421	9.74	20240319	3450	-86.61	20230927	421	9.74	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
52	20240723	141008	51	100.00	KOSDAQ		제약	N	N	N	N		N	459	9	2	2.00	32451183	70820	22.62	450	476	450	585	315	450	458.22	0.00	0	881	506	478	462	434	418	470	426	156	135	500	0	1	1	31240601	143	-1.13	6.20	12	0.23	-405.00	74.00	3450	20230927	-86.70	421	20240319	9.03	799	-42.55	20240325	421	9.03	20240319	3450	-86.70	20230927	421	9.03	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
53	20240723	131004	51	100.00	KOSDAQ		제약	N	N	N	N		N	458	8	2	1.78	25574290	55834	17.83	450	476	450	585	315	450	458.04	0.00	0	2051	506	478	462	434	418	470	426	156	135	500	0	1	1	31240601	143	-1.13	6.19	12	0.18	-405.00	74.00	3450	20230927	-86.72	421	20240319	8.79	799	-42.68	20240325	421	8.79	20240319	3450	-86.72	20230927	421	8.79	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
54	20240723	121012	51	100.00	KOSDAQ		제약	N	N	N	N		N	454	4	2	0.89	21386754	46630	14.89	450	476	450	585	315	450	458.65	0.00	0	2053	506	478	462	434	418	470	426	156	135	500	0	1	1	31240601	142	-1.12	6.14	12	0.15	-405.00	74.00	3450	20230927	-86.84	421	20240319	7.84	799	-43.18	20240325	421	7.84	20240319	3450	-86.84	20230927	421	7.84	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
55	20240723	111011	51	100.00	KOSDAQ		제약	N	N	N	N		N	456	6	2	1.33	20633065	44972	14.36	450	476	450	585	315	450	458.80	0.00	0	1823	506	478	462	434	418	470	426	156	135	500	0	1	1	31240601	142	-1.13	6.16	12	0.14	-405.00	74.00	3450	20230927	-86.78	421	20240319	8.31	799	-42.93	20240325	421	8.31	20240319	3450	-86.78	20230927	421	8.31	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
56	20240723	101006	51	100.00	KOSDAQ		제약	N	N	N	N		N	462	12	2	2.67	14269814	31024	9.91	450	476	450	585	315	450	459.96	0.00	0	-2610	506	478	462	434	418	470	426	156	135	500	0	1	1	31240601	144	-1.14	6.24	12	0.10	-405.00	74.00	3450	20230927	-86.61	421	20240319	9.74	799	-42.18	20240325	421	9.74	20240319	3450	-86.61	20230927	421	9.74	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
57	20240723	091016	51	100.00	KOSDAQ		제약	N	N	N	N		N	470	20	2	4.44	4354731	9222	2.95	450	476	450	585	315	450	472.21	0.00	0	-4421	506	478	462	434	418	470	426	156	135	500	0	1	1	31240601	147	-1.16	6.35	12	0.03	-405.00	74.00	3450	20230927	-86.38	421	20240319	11.64	799	-41.18	20240325	421	11.64	20240319	3450	-86.38	20230927	421	11.64	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
58	20240722	161000	51	100.00	KOSDAQ		제약	N	N	N	N		N	450	-32	5	-6.64	143100409	313104	134.24	490	490	446	626	338	482	457.07	0.00	0	42082	514	498	484	468	454	491	461	156	144	500	0	1	1	31240601	141	-1.11	6.08	12	1.00	-405.00	74.00	3450	20230927	-86.96	421	20240319	6.89	799	-43.68	20240325	421	6.89	20240319	3450	-86.96	20230927	421	6.89	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
59	20240722	151009	51	100.00	KOSDAQ		제약	N	N	N	N		N	462	-20	5	-4.15	134050732	293081	125.66	490	490	446	626	338	482	457.38	0.00	0	43571	514	498	484	468	454	491	461	156	144	500	0	1	1	31240601	144	-1.14	6.24	12	0.94	-405.00	74.00	3450	20230927	-86.61	421	20240319	9.74	799	-42.18	20240325	421	9.74	20240319	3450	-86.61	20230927	421	9.74	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
60	20240722	141016	51	100.00	KOSDAQ		제약	N	N	N	N		N	455	-27	5	-5.60	130457795	285275	122.31	490	490	446	626	338	482	457.31	0.00	0	45356	514	498	484	468	454	491	461	156	144	500	0	1	1	31240601	142	-1.12	6.15	12	0.91	-405.00	74.00	3450	20230927	-86.81	421	20240319	8.08	799	-43.05	20240325	421	8.08	20240319	3450	-86.81	20230927	421	8.08	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
61	20240722	131011	51	100.00	KOSDAQ		제약	N	N	N	N		N	462	-20	5	-4.15	124976644	273296	117.18	490	490	446	626	338	482	457.29	0.00	0	47956	514	498	484	468	454	491	461	156	144	500	0	1	1	31240601	144	-1.14	6.24	12	0.87	-405.00	74.00	3450	20230927	-86.61	421	20240319	9.74	799	-42.18	20240325	421	9.74	20240319	3450	-86.61	20230927	421	9.74	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
62	20240722	121008	51	100.00	KOSDAQ		제약	N	N	N	N		N	457	-25	5	-5.19	119353750	261104	111.95	490	490	446	626	338	482	457.11	0.00	0	55854	514	498	484	468	454	491	461	156	144	500	0	1	1	31240601	143	-1.13	6.18	12	0.84	-405.00	74.00	3450	20230927	-86.75	421	20240319	8.55	799	-42.80	20240325	421	8.55	20240319	3450	-86.75	20230927	421	8.55	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
63	20240722	111008	51	100.00	KOSDAQ		제약	N	N	N	N		N	454	-28	5	-5.81	111457112	243681	104.48	490	490	446	626	338	482	457.39	0.00	0	56877	514	498	484	468	454	491	461	156	144	500	0	1	1	31240601	142	-1.12	6.14	12	0.78	-405.00	74.00	3450	20230927	-86.84	421	20240319	7.84	799	-43.18	20240325	421	7.84	20240319	3450	-86.84	20230927	421	7.84	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
64	20240722	101008	51	100.00	KOSDAQ		제약	N	N	N	N		N	449	-33	5	-6.85	87566354	190849	81.83	490	490	446	626	338	482	458.83	0.00	0	44986	514	498	484	468	454	491	461	156	144	500	0	1	1	31240601	140	-1.11	6.07	12	0.61	-405.00	74.00	3450	20230927	-86.99	421	20240319	6.65	799	-43.80	20240325	421	6.65	20240319	3450	-86.99	20230927	421	6.65	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
65	20240722	091011	51	100.00	KOSDAQ		제약	N	N	N	N		N	481	-1	5	-0.21	1097396	2277	0.98	490	490	481	626	338	482	481.95	0.00	0	55	514	498	484	468	454	491	461	156	144	500	0	1	1	31240601	150	-1.19	6.50	12	0.01	-405.00	74.00	3450	20230927	-86.06	421	20240319	14.25	799	-39.80	20240325	421	14.25	20240319	3450	-86.06	20230927	421	14.25	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
66	20240719	160942	51	100.00	KOSDAQ		제약	N	N	N	N		N	482	-13	5	-2.63	112400244	233236	245.56	500	500	470	643	347	495	481.92	0.00	0	-26666	515	504	488	477	461	510	483	156	148	500	0	1	1	31240601	151	-1.19	6.51	12	0.75	-405.00	74.00	3450	20230927	-86.03	421	20240319	14.49	799	-39.67	20240325	421	14.49	20240319	3450	-86.03	20230927	421	14.49	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
67	20240719	150953	51	100.00	KOSDAQ		제약	N	N	N	N		N	487	-8	5	-1.62	106678614	221469	233.17	500	500	470	643	347	495	481.69	0.00	0	-20524	515	504	488	477	461	510	483	156	148	500	0	1	1	31240601	152	-1.20	6.58	12	0.71	-405.00	74.00	3450	20230927	-85.88	421	20240319	15.68	799	-39.05	20240325	421	15.68	20240319	3450	-85.88	20230927	421	15.68	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
68	20240719	140955	51	100.00	KOSDAQ		제약	N	N	N	N		N	479	-16	5	-3.23	68672477	141457	148.93	500	500	479	643	347	495	485.47	0.00	0	-18869	515	504	488	477	461	510	483	156	148	500	0	1	1	31240601	150	-1.18	6.47	12	0.45	-405.00	74.00	3450	20230927	-86.12	421	20240319	13.78	799	-40.05	20240325	421	13.78	20240319	3450	-86.12	20230927	421	13.78	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
69	20240719	130945	51	100.00	KOSDAQ		제약	N	N	N	N		N	488	-7	5	-1.41	31075939	63521	66.88	500	500	480	643	347	495	489.22	0.00	0	-11543	515	504	488	477	461	510	483	156	148	500	0	1	1	31240601	152	-1.20	6.59	12	0.20	-405.00	74.00	3450	20230927	-85.86	421	20240319	15.91	799	-38.92	20240325	421	15.91	20240319	3450	-85.86	20230927	421	15.91	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
70	20240719	120945	51	100.00	KOSDAQ		제약	N	N	N	N		N	485	-10	5	-2.02	30453895	62240	65.53	500	500	480	643	347	495	489.30	0.00	0	-10903	515	504	488	477	461	510	483	156	148	500	0	1	1	31240601	152	-1.20	6.55	12	0.20	-405.00	74.00	3450	20230927	-85.94	421	20240319	15.20	799	-39.30	20240325	421	15.20	20240319	3450	-85.94	20230927	421	15.20	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
71	20240719	110955	51	100.00	KOSDAQ		제약	N	N	N	N		N	487	-8	5	-1.62	22996221	46882	49.36	500	500	480	643	347	495	490.51	0.00	0	-15932	515	504	488	477	461	510	483	156	148	500	0	1	1	31240601	152	-1.20	6.58	12	0.15	-405.00	74.00	3450	20230927	-85.88	421	20240319	15.68	799	-39.05	20240325	421	15.68	20240319	3450	-85.88	20230927	421	15.68	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
72	20240719	100927	51	100.00	KOSDAQ		제약	N	N	N	N		N	489	-6	5	-1.21	17414928	35499	37.37	500	500	480	643	347	495	490.58	0.00	0	-11900	515	504	488	477	461	510	483	156	148	500	0	1	1	31240601	153	-1.21	6.61	12	0.11	-405.00	74.00	3450	20230927	-85.83	421	20240319	16.15	799	-38.80	20240325	421	16.15	20240319	3450	-85.83	20230927	421	16.15	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
73	20240719	090958	51	100.00	KOSDAQ		제약	N	N	N	N		N	480	-15	5	-3.03	3310415	6777	7.13	500	500	480	643	347	495	488.48	0.00	0	-1727	515	504	488	477	461	510	483	156	148	500	0	1	1	31240601	150	-1.19	6.49	12	0.02	-405.00	74.00	3450	20230927	-86.09	421	20240319	14.01	799	-39.92	20240325	421	14.01	20240319	3450	-86.09	20230927	421	14.01	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
74	20240718	160936	51	100.00	KOSDAQ		제약	N	N	N	N		N	495	14	2	2.91	46558687	94965	41.62	474	499	472	625	337	481	490.27	0.00	0	21	511	495	487	471	463	492	468	156	144	500	0	1	1	31240601	155	-1.22	6.69	12	0.30	-405.00	74.00	3450	20230927	-85.65	421	20240319	17.58	799	-38.05	20240325	421	17.58	20240319	3450	-85.65	20230927	421	17.58	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
75	20240718	150945	51	100.00	KOSDAQ		제약	N	N	N	N		N	493	12	2	2.49	45872218	93578	41.01	474	499	472	625	337	481	490.20	0.00	0	280	511	495	487	471	463	492	468	156	144	500	0	1	1	31240601	154	-1.22	6.66	12	0.30	-405.00	74.00	3450	20230927	-85.71	421	20240319	17.10	799	-38.30	20240325	421	17.10	20240319	3450	-85.71	20230927	421	17.10	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
76	20240718	140938	51	100.00	KOSDAQ		제약	N	N	N	N		N	488	7	2	1.46	41281354	84230	36.91	474	499	472	625	337	481	490.10	0.00	0	1008	511	495	487	471	463	492	468	156	144	500	0	1	1	31240601	152	-1.20	6.59	12	0.27	-405.00	74.00	3450	20230927	-85.86	421	20240319	15.91	799	-38.92	20240325	421	15.91	20240319	3450	-85.86	20230927	421	15.91	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
77	20240718	130939	51	100.00	KOSDAQ		제약	N	N	N	N		N	492	11	2	2.29	40920783	83495	36.59	474	499	472	625	337	481	490.10	0.00	0	1258	511	495	487	471	463	492	468	156	144	500	0	1	1	31240601	154	-1.21	6.65	12	0.27	-405.00	74.00	3450	20230927	-85.74	421	20240319	16.86	799	-38.42	20240325	421	16.86	20240319	3450	-85.74	20230927	421	16.86	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
78	20240718	120939	51	100.00	KOSDAQ		제약	N	N	N	N		N	491	10	2	2.08	32498843	66318	29.06	474	499	472	625	337	481	490.05	0.00	0	1392	511	495	487	471	463	492	468	156	144	500	0	1	1	31240601	153	-1.21	6.64	12	0.21	-405.00	74.00	3450	20230927	-85.77	421	20240319	16.63	799	-38.55	20240325	421	16.63	20240319	3450	-85.77	20230927	421	16.63	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
79	20240718	110946	51	100.00	KOSDAQ		제약	N	N	N	N		N	491	10	2	2.08	29361319	59928	26.26	474	499	472	625	337	481	489.94	0.00	0	1095	511	495	487	471	463	492	468	156	144	500	0	1	1	31240601	153	-1.21	6.64	12	0.19	-405.00	74.00	3450	20230927	-85.77	421	20240319	16.63	799	-38.55	20240325	421	16.63	20240319	3450	-85.77	20230927	421	16.63	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
80	20240718	100947	51	100.00	KOSDAQ		제약	N	N	N	N		N	490	9	2	1.87	21004000	42961	18.83	474	499	472	625	337	481	488.91	0.00	0	3324	511	495	487	471	463	492	468	156	144	500	0	1	1	31240601	153	-1.21	6.62	12	0.14	-405.00	74.00	3450	20230927	-85.80	421	20240319	16.39	799	-38.67	20240325	421	16.39	20240319	3450	-85.80	20230927	421	16.39	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
81	20240718	090947	51	100.00	KOSDAQ		제약	N	N	N	N		N	476	-5	5	-1.04	1584172	3345	1.47	474	477	472	625	337	481	473.59	0.00	0	1147	511	495	487	471	463	492	468	156	144	500	0	1	1	31240601	149	-1.18	6.43	12	0.01	-405.00	74.00	3450	20230927	-86.20	421	20240319	13.06	799	-40.43	20240325	421	13.06	20240319	3450	-86.20	20230927	421	13.06	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
82	20240717	161027	51	100.00	KOSDAQ		제약	N	N	N	N		N	481	-14	5	-2.83	110666826	227679	27.22	495	503	479	643	347	495	486.07	0.00	0	-4986	543	518	499	474	455	509	465	156	148	500	0	1	1	31240601	150	-1.19	6.50	12	0.73	-405.00	74.00	3450	20230927	-86.06	421	20240319	14.25	799	-39.80	20240325	421	14.25	20240319	3450	-86.06	20230927	421	14.25	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
83	20240717	151033	51	100.00	KOSDAQ		제약	N	N	N	N		N	488	-7	5	-1.41	80697524	165454	19.78	495	503	482	643	347	495	487.73	0.00	0	-3570	543	518	499	474	455	509	465	156	148	500	0	1	1	31240601	152	-1.20	6.59	12	0.53	-405.00	74.00	3450	20230927	-85.86	421	20240319	15.91	799	-38.92	20240325	421	15.91	20240319	3450	-85.86	20230927	421	15.91	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
84	20240717	141030	51	100.00	KOSDAQ		제약	N	N	N	N		N	491	-4	5	-0.81	74751594	153300	18.32	495	503	482	643	347	495	487.62	0.00	0	-3464	543	518	499	474	455	509	465	156	148	500	0	1	1	31240601	153	-1.21	6.64	12	0.49	-405.00	74.00	3450	20230927	-85.77	421	20240319	16.63	799	-38.55	20240325	421	16.63	20240319	3450	-85.77	20230927	421	16.63	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
85	20240717	131028	51	100.00	KOSDAQ		제약	N	N	N	N		N	482	-13	5	-2.63	71587331	146842	17.55	495	503	482	643	347	495	487.51	0.00	0	-628	543	518	499	474	455	509	465	156	148	500	0	1	1	31240601	151	-1.19	6.51	12	0.47	-405.00	74.00	3450	20230927	-86.03	421	20240319	14.49	799	-39.67	20240325	421	14.49	20240319	3450	-86.03	20230927	421	14.49	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
86	20240717	121030	51	100.00	KOSDAQ		제약	N	N	N	N		N	485	-10	5	-2.02	60568246	124256	14.85	495	503	484	643	347	495	487.45	0.00	0	7273	543	518	499	474	455	509	465	156	148	500	0	1	1	31240601	152	-1.20	6.55	12	0.40	-405.00	74.00	3450	20230927	-85.94	421	20240319	15.20	799	-39.30	20240325	421	15.20	20240319	3450	-85.94	20230927	421	15.20	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
87	20240717	111031	51	100.00	KOSDAQ		제약	N	N	N	N		N	486	-9	5	-1.82	40178628	82325	9.84	495	503	485	643	347	495	488.05	0.00	0	8785	543	518	499	474	455	509	465	156	148	500	0	1	1	31240601	152	-1.20	6.57	12	0.26	-405.00	74.00	3450	20230927	-85.91	421	20240319	15.44	799	-39.17	20240325	421	15.44	20240319	3450	-85.91	20230927	421	15.44	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
88	20240717	101031	51	100.00	KOSDAQ		제약	N	N	N	N		N	485	-10	5	-2.02	33630627	68913	8.24	495	503	485	643	347	495	488.02	0.00	0	12028	543	518	499	474	455	509	465	156	148	500	0	1	1	31240601	152	-1.20	6.55	12	0.22	-405.00	74.00	3450	20230927	-85.94	421	20240319	15.20	799	-39.30	20240325	421	15.20	20240319	3450	-85.94	20230927	421	15.20	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
89	20240717	090834	51	100.00	KOSDAQ		제약	N	N	N	N		N	487	-8	5	-1.62	9457476	19403	2.32	495	495	485	643	347	495	487.42	0.00	0	10769	543	518	499	474	455	509	465	156	148	500	0	1	1	31240601	152	-1.20	6.58	12	0.06	-405.00	74.00	3450	20230927	-85.88	421	20240319	15.68	799	-39.05	20240325	421	15.68	20240319	3450	-85.88	20230927	421	15.68	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
90	20240716	161031	51	100.00	KOSDAQ		제약	N	N	N	N		N	495	-36	5	-6.78	416594063	836334	323.61	520	524	480	690	372	531	498.12	0.00	0	133231	593	561	546	514	499	554	507	156	159	500	0	1	1	31240601	155	-1.22	6.69	12	2.68	-405.00	74.00	3450	20230927	-85.65	421	20240319	17.58	799	-38.05	20240325	421	17.58	20240319	3450	-85.65	20230927	421	17.58	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
91	20240716	151043	51	100.00	KOSDAQ		제약	N	N	N	N		N	496	-35	5	-6.59	404371340	811684	314.07	520	524	480	690	372	531	498.19	0.00	0	145556	593	561	546	514	499	554	507	156	159	500	0	1	1	31240601	155	-1.22	6.70	12	2.60	-405.00	74.00	3450	20230927	-85.62	421	20240319	17.81	799	-37.92	20240325	421	17.81	20240319	3450	-85.62	20230927	421	17.81	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
92	20240716	141038	51	100.00	KOSDAQ		제약	N	N	N	N		N	492	-39	5	-7.34	379138456	760279	294.18	520	524	480	690	372	531	498.68	0.00	0	154736	593	561	546	514	499	554	507	156	159	500	0	1	1	31240601	154	-1.21	6.65	12	2.43	-405.00	74.00	3450	20230927	-85.74	421	20240319	16.86	799	-38.42	20240325	421	16.86	20240319	3450	-85.74	20230927	421	16.86	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
93	20240716	131038	51	100.00	KOSDAQ		제약	N	N	N	N		N	514	-17	5	-3.20	220294416	436039	168.72	520	524	500	690	372	531	505.22	0.00	0	76471	593	561	546	514	499	554	507	156	159	500	0	1	1	31240601	161	-1.27	6.95	12	1.40	-405.00	74.00	3450	20230927	-85.10	421	20240319	22.09	799	-35.67	20240325	421	22.09	20240319	3450	-85.10	20230927	421	22.09	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
94	20240716	121035	51	100.00	KOSDAQ		제약	N	N	N	N		N	508	-23	5	-4.33	214155931	424015	164.07	520	524	500	690	372	531	505.07	0.00	0	83139	593	561	546	514	499	554	507	156	159	500	0	1	1	31240601	159	-1.25	6.86	12	1.36	-405.00	74.00	3450	20230927	-85.28	421	20240319	20.67	799	-36.42	20240325	421	20.67	20240319	3450	-85.28	20230927	421	20.67	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
95	20240716	111036	51	100.00	KOSDAQ		제약	N	N	N	N		N	505	-26	5	-4.90	207760892	411410	159.19	520	524	500	690	372	531	505.00	0.00	0	85835	593	561	546	514	499	554	507	156	159	500	0	1	1	31240601	158	-1.25	6.82	12	1.32	-405.00	74.00	3450	20230927	-85.36	421	20240319	19.95	799	-36.80	20240325	421	19.95	20240319	3450	-85.36	20230927	421	19.95	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
96	20240716	101038	51	100.00	KOSDAQ		제약	N	N	N	N		N	503	-28	5	-5.27	179651071	355446	137.54	520	524	500	690	372	531	505.42	0.00	0	84969	593	561	546	514	499	554	507	156	159	500	0	1	1	31240601	157	-1.24	6.80	12	1.14	-405.00	74.00	3450	20230927	-85.42	421	20240319	19.48	799	-37.05	20240325	421	19.48	20240319	3450	-85.42	20230927	421	19.48	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
97	20240716	091035	51	100.00	KOSDAQ		제약	N	N	N	N		N	507	-24	5	-4.52	40715441	79369	30.71	520	524	502	690	372	531	512.99	0.00	0	16436	593	561	546	514	499	554	507	156	159	500	0	1	1	31240601	158	-1.25	6.85	12	0.25	-405.00	74.00	3450	20230927	-85.30	421	20240319	20.43	799	-36.55	20240325	421	20.43	20240319	3450	-85.30	20230927	421	20.43	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
98	20240715	161019	51	100.00	KOSDAQ		제약	N	N	N	N		N	531	-23	5	-4.15	141569145	258340	127.77	554	578	531	720	388	554	548.00	0.00	0	-3486	624	588	564	528	504	577	517	156	166	500	0	1	1	31240601	166	-1.31	7.18	12	0.83	-405.00	74.00	3450	20230927	-84.61	421	20240319	26.13	799	-33.54	20240325	421	26.13	20240319	3450	-84.61	20230927	421	26.13	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
99	20240715	151027	51	100.00	KOSDAQ		제약	N	N	N	N		N	539	-15	5	-2.71	123542186	224605	111.08	554	578	533	720	388	554	550.04	0.00	0	7531	624	588	564	528	504	577	517	156	166	500	0	1	1	31240601	168	-1.33	7.28	12	0.72	-405.00	74.00	3450	20230927	-84.38	421	20240319	28.03	799	-32.54	20240325	421	28.03	20240319	3450	-84.38	20230927	421	28.03	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
100	20240715	141025	51	100.00	KOSDAQ		제약	N	N	N	N		N	565	11	2	1.99	65591412	118147	58.43	554	578	537	720	388	554	555.17	0.00	0	-5141	624	588	564	528	504	577	517	156	166	500	0	1	1	31240601	177	-1.40	7.64	12	0.38	-405.00	74.00	3450	20230927	-83.62	421	20240319	34.20	799	-29.29	20240325	421	34.20	20240319	3450	-83.62	20230927	421	34.20	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
101	20240715	131027	51	100.00	KOSDAQ		제약	N	N	N	N		N	557	3	2	0.54	59032930	106529	52.69	554	578	537	720	388	554	554.15	0.00	0	-5111	624	588	564	528	504	577	517	156	166	500	0	1	1	31240601	174	-1.38	7.53	12	0.34	-405.00	74.00	3450	20230927	-83.86	421	20240319	32.30	799	-30.29	20240325	421	32.30	20240319	3450	-83.86	20230927	421	32.30	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
102	20240715	121026	51	100.00	KOSDAQ		제약	N	N	N	N		N	563	9	2	1.62	58436156	105463	52.16	554	578	537	720	388	554	554.09	0.00	0	-4643	624	588	564	528	504	577	517	156	166	500	0	1	1	31240601	176	-1.39	7.61	12	0.34	-405.00	74.00	3450	20230927	-83.68	421	20240319	33.73	799	-29.54	20240325	421	33.73	20240319	3450	-83.68	20230927	421	33.73	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
103	20240715	111027	51	100.00	KOSDAQ		제약	N	N	N	N		N	557	3	2	0.54	51903051	93742	46.36	554	578	537	720	388	554	553.68	0.00	0	1107	624	588	564	528	504	577	517	156	166	500	0	1	1	31240601	174	-1.38	7.53	12	0.30	-405.00	74.00	3450	20230927	-83.86	421	20240319	32.30	799	-30.29	20240325	421	32.30	20240319	3450	-83.86	20230927	421	32.30	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
104	20240715	101025	51	100.00	KOSDAQ		제약	N	N	N	N		N	555	1	2	0.18	45254797	81857	40.48	554	578	537	720	388	554	552.85	0.00	0	5498	624	588	564	528	504	577	517	156	166	500	0	1	1	31240601	173	-1.37	7.50	12	0.26	-405.00	74.00	3450	20230927	-83.91	421	20240319	31.83	799	-30.54	20240325	421	31.83	20240319	3450	-83.91	20230927	421	31.83	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
105	20240715	091026	51	100.00	KOSDAQ		제약	N	N	N	N		N	556	2	2	0.36	13705606	25225	12.48	554	556	537	720	388	554	543.33	0.00	0	8820	624	588	564	528	504	577	517	156	166	500	0	1	1	31240601	174	-1.37	7.51	12	0.08	-405.00	74.00	3450	20230927	-83.88	421	20240319	32.07	799	-30.41	20240325	421	32.07	20240319	3450	-83.88	20230927	421	32.07	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
106	20240712	161017	51	100.00	KOSDAQ		제약	N	N	N	N		N	554	-20	5	-3.48	112705370	202164	190.97	575	600	540	746	402	574	557.49	0.00	0	-9049	611	592	581	562	551	587	557	156	172	500	0	1	1	31240601	173	-1.37	7.49	12	0.65	-405.00	74.00	3450	20230927	-83.94	421	20240319	31.59	799	-30.66	20240325	421	31.59	20240319	3450	-83.94	20230927	421	31.59	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
107	20240712	151024	51	100.00	KOSDAQ		제약	N	N	N	N		N	555	-19	5	-3.31	111348311	199706	188.64	575	600	540	746	402	574	557.56	0.00	0	-7956	611	592	581	562	551	587	557	156	172	500	0	1	1	31240601	173	-1.37	7.50	12	0.64	-405.00	74.00	3450	20230927	-83.91	421	20240319	31.83	799	-30.54	20240325	421	31.83	20240319	3450	-83.91	20230927	421	31.83	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
108	20240712	141027	51	100.00	KOSDAQ		제약	N	N	N	N		N	555	-19	5	-3.31	72245278	128515	121.40	575	600	540	746	402	574	562.15	0.00	0	-16550	611	592	581	562	551	587	557	156	172	500	0	1	1	31240601	173	-1.37	7.50	12	0.41	-405.00	74.00	3450	20230927	-83.91	421	20240319	31.83	799	-30.54	20240325	421	31.83	20240319	3450	-83.91	20230927	421	31.83	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
109	20240712	131021	51	100.00	KOSDAQ		제약	N	N	N	N		N	561	-13	5	-2.26	57839632	102422	96.75	575	600	540	746	402	574	564.72	0.00	0	-18390	611	592	581	562	551	587	557	156	172	500	0	1	1	31240601	175	-1.39	7.58	12	0.33	-405.00	74.00	3450	20230927	-83.74	421	20240319	33.25	799	-29.79	20240325	421	33.25	20240319	3450	-83.74	20230927	421	33.25	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
110	20240712	121022	51	100.00	KOSDAQ		제약	N	N	N	N		N	562	-12	5	-2.09	29811695	52145	49.26	575	600	545	746	402	574	571.71	0.00	0	-7501	611	592	581	562	551	587	557	156	172	500	0	1	1	31240601	176	-1.39	7.59	12	0.17	-405.00	74.00	3450	20230927	-83.71	421	20240319	33.49	799	-29.66	20240325	421	33.49	20240319	3450	-83.71	20230927	421	33.49	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
111	20240712	111019	51	100.00	KOSDAQ		제약	N	N	N	N		N	576	2	2	0.35	24344956	42450	40.10	575	600	545	746	402	574	573.50	0.00	0	-5898	611	592	581	562	551	587	557	156	172	500	0	1	1	31240601	180	-1.42	7.78	12	0.14	-405.00	74.00	3450	20230927	-83.30	421	20240319	36.82	799	-27.91	20240325	421	36.82	20240319	3450	-83.30	20230927	421	36.82	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
112	20240712	101020	51	100.00	KOSDAQ		제약	N	N	N	N		N	573	-1	5	-0.17	20356328	35428	33.47	575	600	545	746	402	574	574.58	0.00	0	-3946	611	592	581	562	551	587	557	156	172	500	0	1	1	31240601	179	-1.41	7.74	12	0.11	-405.00	74.00	3450	20230927	-83.39	421	20240319	36.10	799	-28.29	20240325	421	36.10	20240319	3450	-83.39	20230927	421	36.10	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
113	20240712	091018	51	100.00	KOSDAQ		제약	N	N	N	N		N	577	3	2	0.52	235116	400	0.38	575	600	575	746	402	574	587.79	0.00	0	-183	611	592	581	562	551	587	557	156	172	500	0	1	1	31240601	180	-1.42	7.80	12	0.00	-405.00	74.00	3450	20230927	-83.28	421	20240319	37.05	799	-27.78	20240325	421	37.05	20240319	3450	-83.28	20230927	421	37.05	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
114	20240711	161013	51	100.00	KOSDAQ		제약	N	N	N	N		N	574	-16	5	-2.71	61759002	105864	53.35	585	600	570	767	413	590	583.38	0.00	0	-6671	615	602	589	576	563	596	570	156	177	500	0	1	1	31240601	179	-1.42	7.76	12	0.34	-405.00	74.00	3450	20230927	-83.36	421	20240319	36.34	799	-28.16	20240325	421	36.34	20240319	3450	-83.36	20230927	421	36.34	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
115	20240711	151020	51	100.00	KOSDAQ		제약	N	N	N	N		N	576	-14	5	-2.37	60391154	103481	52.15	585	600	570	767	413	590	583.60	0.00	0	-5026	615	602	589	576	563	596	570	156	177	500	0	1	1	31240601	180	-1.42	7.78	12	0.33	-405.00	74.00	3450	20230927	-83.30	421	20240319	36.82	799	-27.91	20240325	421	36.82	20240319	3450	-83.30	20230927	421	36.82	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
116	20240711	141020	51	100.00	KOSDAQ		제약	N	N	N	N		N	576	-14	5	-2.37	51053130	87280	43.98	585	600	570	767	413	590	584.94	0.00	0	1266	615	602	589	576	563	596	570	156	177	500	0	1	1	31240601	180	-1.42	7.78	12	0.28	-405.00	74.00	3450	20230927	-83.30	421	20240319	36.82	799	-27.91	20240325	421	36.82	20240319	3450	-83.30	20230927	421	36.82	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
117	20240711	131018	51	100.00	KOSDAQ		제약	N	N	N	N		N	590	0	3	0.00	41379421	70596	35.58	585	600	570	767	413	590	586.14	0.00	0	1122	615	602	589	576	563	596	570	156	177	500	0	1	1	31240601	184	-1.46	7.97	12	0.23	-405.00	74.00	3450	20230927	-82.90	421	20240319	40.14	799	-26.16	20240325	421	40.14	20240319	3450	-82.90	20230927	421	40.14	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
118	20240711	121018	51	100.00	KOSDAQ		제약	N	N	N	N		N	593	3	2	0.51	35967304	61425	30.95	585	600	570	767	413	590	585.55	0.00	0	1992	615	602	589	576	563	596	570	156	177	500	0	1	1	31240601	185	-1.46	8.01	12	0.20	-405.00	74.00	3450	20230927	-82.81	421	20240319	40.86	799	-25.78	20240325	421	40.86	20240319	3450	-82.81	20230927	421	40.86	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
119	20240711	111014	51	100.00	KOSDAQ		제약	N	N	N	N		N	597	7	2	1.19	26155695	44777	22.56	585	600	570	767	413	590	584.13	0.00	0	4126	615	602	589	576	563	596	570	156	177	500	0	1	1	31240601	187	-1.47	8.07	12	0.14	-405.00	74.00	3450	20230927	-82.70	421	20240319	41.81	799	-25.28	20240325	421	41.81	20240319	3450	-82.70	20230927	421	41.81	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
120	20240711	101017	51	100.00	KOSDAQ		제약	N	N	N	N		N	593	3	2	0.51	22188531	38113	19.21	585	600	570	767	413	590	582.18	0.00	0	6992	615	602	589	576	563	596	570	156	177	500	0	1	1	31240601	185	-1.46	8.01	12	0.12	-405.00	74.00	3450	20230927	-82.81	421	20240319	40.86	799	-25.78	20240325	421	40.86	20240319	3450	-82.81	20230927	421	40.86	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
121	20240711	091014	51	100.00	KOSDAQ		제약	N	N	N	N		N	591	1	2	0.17	9342007	16080	8.10	585	600	570	767	413	590	580.97	0.00	0	4555	615	602	589	576	563	596	570	156	177	500	0	1	1	31240601	185	-1.46	7.99	12	0.05	-405.00	74.00	3450	20230927	-82.87	421	20240319	40.38	799	-26.03	20240325	421	40.38	20240319	3450	-82.87	20230927	421	40.38	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
122	20240710	161010	51	100.00	KOSDAQ		제약	N	N	N	N		N	590	-13	5	-2.16	116350179	197704	22.47	596	602	576	783	423	603	588.51	0.00	0	1130	677	640	600	563	523	658	581	156	180	500	0	1	1	31240601	184	-1.46	7.97	12	0.63	-405.00	74.00	3450	20230927	-82.90	421	20240319	40.14	799	-26.16	20240325	421	40.14	20240319	3450	-82.90	20230927	421	40.14	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
123	20240710	151014	51	100.00	KOSDAQ		제약	N	N	N	N		N	590	-13	5	-2.16	108296007	184028	20.91	596	602	576	783	423	603	588.48	0.00	0	6045	677	640	600	563	523	658	581	156	180	500	0	1	1	31240601	184	-1.46	7.97	12	0.59	-405.00	74.00	3450	20230927	-82.90	421	20240319	40.14	799	-26.16	20240325	421	40.14	20240319	3450	-82.90	20230927	421	40.14	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
124	20240710	141014	51	100.00	KOSDAQ		제약	N	N	N	N		N	594	-9	5	-1.49	100084511	169986	19.32	596	602	576	783	423	603	588.78	0.00	0	1889	677	640	600	563	523	658	581	156	180	500	0	1	1	31240601	186	-1.47	8.03	12	0.54	-405.00	74.00	3450	20230927	-82.78	421	20240319	41.09	799	-25.66	20240325	421	41.09	20240319	3450	-82.78	20230927	421	41.09	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
125	20240710	131013	51	100.00	KOSDAQ		제약	N	N	N	N		N	584	-19	5	-3.15	84425382	143595	16.32	596	602	576	783	423	603	587.94	0.00	0	7519	677	640	600	563	523	658	581	156	180	500	0	1	1	31240601	182	-1.44	7.89	12	0.46	-405.00	74.00	3450	20230927	-83.07	421	20240319	38.72	799	-26.91	20240325	421	38.72	20240319	3450	-83.07	20230927	421	38.72	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
126	20240710	121011	51	100.00	KOSDAQ		제약	N	N	N	N		N	586	-17	5	-2.82	73730230	125297	14.24	596	602	576	783	423	603	588.44	0.00	0	5986	677	640	600	563	523	658	581	156	180	500	0	1	1	31240601	183	-1.45	7.92	12	0.40	-405.00	74.00	3450	20230927	-83.01	421	20240319	39.19	799	-26.66	20240325	421	39.19	20240319	3450	-83.01	20230927	421	39.19	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
127	20240710	111013	51	100.00	KOSDAQ		제약	N	N	N	N		N	582	-21	5	-3.48	66374670	112768	12.82	596	602	576	783	423	603	588.59	0.00	0	9751	677	640	600	563	523	658	581	156	180	500	0	1	1	31240601	182	-1.44	7.86	12	0.36	-405.00	74.00	3450	20230927	-83.13	421	20240319	38.24	799	-27.16	20240325	421	38.24	20240319	3450	-83.13	20230927	421	38.24	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
128	20240710	101008	51	100.00	KOSDAQ		제약	N	N	N	N		N	585	-18	5	-2.99	50801643	86337	9.81	596	602	576	783	423	603	588.41	0.00	0	12281	677	640	600	563	523	658	581	156	180	500	0	1	1	31240601	183	-1.44	7.91	12	0.28	-405.00	74.00	3450	20230927	-83.04	421	20240319	38.95	799	-26.78	20240325	421	38.95	20240319	3450	-83.04	20230927	421	38.95	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
129	20240710	091014	51	100.00	KOSDAQ		제약	N	N	N	N		N	593	-10	5	-1.66	15002272	25266	2.87	596	602	586	783	423	603	593.77	0.00	0	9616	677	640	600	563	523	658	581	156	180	500	0	1	1	31240601	185	-1.46	8.01	12	0.08	-405.00	74.00	3450	20230927	-82.81	421	20240319	40.86	799	-25.78	20240325	421	40.86	20240319	3450	-82.81	20230927	421	40.86	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
130	20240709	161007	51	100.00	KOSDAQ		제약	N	N	N	N		N	603	39	2	6.91	527934346	877595	466.85	564	637	560	733	395	564	601.57	0.00	0	55321	581	572	556	547	531	577	552	156	169	500	0	1	1	31240601	188	-1.49	8.15	12	2.81	-405.00	74.00	3450	20230927	-82.52	421	20240319	43.23	799	-24.53	20240325	421	43.23	20240319	3450	-82.52	20230927	421	43.23	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
131	20240709	151012	51	100.00	KOSDAQ		제약	N	N	N	N		N	594	30	2	5.32	521975329	867691	461.58	564	637	560	733	395	564	601.57	0.00	0	55278	581	572	556	547	531	577	552	156	169	500	0	1	1	31240601	186	-1.47	8.03	12	2.78	-405.00	74.00	3450	20230927	-82.78	421	20240319	41.09	799	-25.66	20240325	421	41.09	20240319	3450	-82.78	20230927	421	41.09	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
132	20240709	141012	51	100.00	KOSDAQ		제약	N	N	N	N		N	596	32	2	5.67	475166102	789286	419.87	564	637	560	733	395	564	602.02	0.00	0	57239	581	572	556	547	531	577	552	156	169	500	0	1	1	31240601	186	-1.47	8.05	12	2.53	-405.00	74.00	3450	20230927	-82.72	421	20240319	41.57	799	-25.41	20240325	421	41.57	20240319	3450	-82.72	20230927	421	41.57	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
133	20240709	131015	51	100.00	KOSDAQ		제약	N	N	N	N		N	593	29	2	5.14	442538932	734054	390.49	564	637	560	733	395	564	602.87	0.00	0	64010	581	572	556	547	531	577	552	156	169	500	0	1	1	31240601	185	-1.46	8.01	12	2.35	-405.00	74.00	3450	20230927	-82.81	421	20240319	40.86	799	-25.78	20240325	421	40.86	20240319	3450	-82.81	20230927	421	40.86	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
134	20240709	121016	51	100.00	KOSDAQ		제약	N	N	N	N		N	589	25	2	4.43	405786729	671266	357.09	564	637	560	733	395	564	604.51	0.00	0	47354	581	572	556	547	531	577	552	156	169	500	0	1	1	31240601	184	-1.45	7.96	12	2.15	-405.00	74.00	3450	20230927	-82.93	421	20240319	39.90	799	-26.28	20240325	421	39.90	20240319	3450	-82.93	20230927	421	39.90	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
135	20240709	111017	51	100.00	KOSDAQ		제약	N	N	N	N		N	591	27	2	4.79	393026613	649558	345.54	564	637	560	733	395	564	605.07	0.00	0	40701	581	572	556	547	531	577	552	156	169	500	0	1	1	31240601	185	-1.46	7.99	12	2.08	-405.00	74.00	3450	20230927	-82.87	421	20240319	40.38	799	-26.03	20240325	421	40.38	20240319	3450	-82.87	20230927	421	40.38	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
136	20240709	101013	51	100.00	KOSDAQ		제약	N	N	N	N		N	609	45	2	7.98	332786311	548499	291.78	564	637	560	733	395	564	606.72	0.00	0	42133	581	572	556	547	531	577	552	156	169	500	0	1	1	31240601	190	-1.50	8.23	12	1.76	-405.00	74.00	3450	20230927	-82.35	421	20240319	44.66	799	-23.78	20240325	421	44.66	20240319	3450	-82.35	20230927	421	44.66	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
137	20240709	091010	51	100.00	KOSDAQ		제약	N	N	N	N		N	579	15	2	2.66	11423130	20044	10.66	564	588	560	733	395	564	569.90	0.00	0	6541	581	572	556	547	531	577	552	156	169	500	0	1	1	31240601	181	-1.43	7.82	12	0.06	-405.00	74.00	3450	20230927	-83.22	421	20240319	37.53	799	-27.53	20240325	421	37.53	20240319	3450	-83.22	20230927	421	37.53	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
138	20240708	161004	51	100.00	KOSDAQ		제약	N	N	N	N		N	564	14	2	2.55	101520042	182965	95.25	541	565	540	715	385	550	554.81	0.00	0	23597	608	578	564	534	520	572	528	156	165	500	0	1	1	31240601	176	-1.39	7.62	12	0.59	-405.00	74.00	3450	20230927	-83.65	421	20240319	33.97	799	-29.41	20240325	421	33.97	20240319	3450	-83.65	20230927	421	33.97	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
139	20240708	151006	51	100.00	KOSDAQ		제약	N	N	N	N		N	565	15	2	2.73	95778422	172788	89.95	541	565	540	715	385	550	554.31	0.00	0	23163	608	578	564	534	520	572	528	156	165	500	0	1	1	31240601	177	-1.40	7.64	12	0.55	-405.00	74.00	3450	20230927	-83.62	421	20240319	34.20	799	-29.29	20240325	421	34.20	20240319	3450	-83.62	20230927	421	34.20	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
140	20240708	141009	51	100.00	KOSDAQ		제약	N	N	N	N		N	560	10	2	1.82	86039750	155412	80.91	541	563	540	715	385	550	553.62	0.00	0	17833	608	578	564	534	520	572	528	156	165	500	0	1	1	31240601	175	-1.38	7.57	12	0.50	-405.00	74.00	3450	20230927	-83.77	421	20240319	33.02	799	-29.91	20240325	421	33.02	20240319	3450	-83.77	20230927	421	33.02	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
141	20240708	131004	51	100.00	KOSDAQ		제약	N	N	N	N		N	555	5	2	0.91	65119840	117970	61.41	541	563	540	715	385	550	552.00	0.00	0	18560	608	578	564	534	520	572	528	156	165	500	0	1	1	31240601	173	-1.37	7.50	12	0.38	-405.00	74.00	3450	20230927	-83.91	421	20240319	31.83	799	-30.54	20240325	421	31.83	20240319	3450	-83.91	20230927	421	31.83	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
142	20240708	121006	51	100.00	KOSDAQ		제약	N	N	N	N		N	558	8	2	1.45	58729985	106514	55.45	541	562	540	715	385	550	551.38	0.00	0	14319	608	578	564	534	520	572	528	156	165	500	0	1	1	31240601	174	-1.38	7.54	12	0.34	-405.00	74.00	3450	20230927	-83.83	421	20240319	32.54	799	-30.16	20240325	421	32.54	20240319	3450	-83.83	20230927	421	32.54	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
143	20240708	111003	51	100.00	KOSDAQ		제약	N	N	N	N		N	558	8	2	1.45	54715935	99334	51.71	541	562	540	715	385	550	550.83	0.00	0	13763	608	578	564	534	520	572	528	156	165	500	0	1	1	31240601	174	-1.38	7.54	12	0.32	-405.00	74.00	3450	20230927	-83.83	421	20240319	32.54	799	-30.16	20240325	421	32.54	20240319	3450	-83.83	20230927	421	32.54	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
144	20240708	101004	51	100.00	KOSDAQ		제약	N	N	N	N		N	553	3	2	0.55	34939151	63617	33.12	541	562	540	715	385	550	549.21	0.00	0	11156	608	578	564	534	520	572	528	156	165	500	0	1	1	31240601	173	-1.37	7.47	12	0.20	-405.00	74.00	3450	20230927	-83.97	421	20240319	31.35	799	-30.79	20240325	421	31.35	20240319	3450	-83.97	20230927	421	31.35	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
145	20240708	091003	51	100.00	KOSDAQ		제약	N	N	N	N		N	550	0	3	0.00	17096311	31295	16.29	541	556	540	715	385	550	546.30	0.00	0	14326	608	578	564	534	520	572	528	156	165	500	0	1	1	31240601	172	-1.36	7.43	12	0.10	-405.00	74.00	3450	20230927	-84.06	421	20240319	30.64	799	-31.16	20240325	421	30.64	20240319	3450	-84.06	20230927	421	30.64	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
146	20240705	160958	51	100.00	KOSDAQ		제약	N	N	N	N		N	550	-45	5	-7.56	109123682	192090	58.12	594	594	550	773	417	595	568.10	0.00	0	-16349	615	604	587	576	559	610	582	156	178	500	0	1	1	31240601	172	-1.36	7.43	12	0.61	-405.00	74.00	3450	20230927	-84.06	421	20240319	30.64	799	-31.16	20240325	421	30.64	20240319	3450	-84.06	20230927	421	30.64	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
147	20240705	151002	51	100.00	KOSDAQ		제약	N	N	N	N		N	560	-35	5	-5.88	102867772	180764	54.69	594	594	559	773	417	595	569.07	0.00	0	-11514	615	604	587	576	559	610	582	156	178	500	0	1	1	31240601	175	-1.38	7.57	12	0.58	-405.00	74.00	3450	20230927	-83.77	421	20240319	33.02	799	-29.91	20240325	421	33.02	20240319	3450	-83.77	20230927	421	33.02	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
148	20240705	141004	51	100.00	KOSDAQ		제약	N	N	N	N		N	566	-29	5	-4.87	93044214	163251	49.40	594	594	560	773	417	595	569.95	0.00	0	-385	615	604	587	576	559	610	582	156	178	500	0	1	1	31240601	177	-1.40	7.65	12	0.52	-405.00	74.00	3450	20230927	-83.59	421	20240319	34.44	799	-29.16	20240325	421	34.44	20240319	3450	-83.59	20230927	421	34.44	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
149	20240705	131001	51	100.00	KOSDAQ		제약	N	N	N	N		N	575	-20	5	-3.36	54119225	94321	28.54	594	594	567	773	417	595	573.78	0.00	0	-5386	615	604	587	576	559	610	582	156	178	500	0	1	1	31240601	180	-1.42	7.77	12	0.30	-405.00	74.00	3450	20230927	-83.33	421	20240319	36.58	799	-28.04	20240325	421	36.58	20240319	3450	-83.33	20230927	421	36.58	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
150	20240705	121002	51	100.00	KOSDAQ		제약	N	N	N	N		N	572	-23	5	-3.87	52062925	90721	27.45	594	594	567	773	417	595	573.88	0.00	0	-5362	615	604	587	576	559	610	582	156	178	500	0	1	1	31240601	179	-1.41	7.73	12	0.29	-405.00	74.00	3450	20230927	-83.42	421	20240319	35.87	799	-28.41	20240325	421	35.87	20240319	3450	-83.42	20230927	421	35.87	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
151	20240705	110958	51	100.00	KOSDAQ		제약	N	N	N	N		N	568	-27	5	-4.54	46855801	81629	24.70	594	594	567	773	417	595	574.01	0.00	0	-8614	615	604	587	576	559	610	582	156	178	500	0	1	1	31240601	177	-1.40	7.68	12	0.26	-405.00	74.00	3450	20230927	-83.54	421	20240319	34.92	799	-28.91	20240325	421	34.92	20240319	3450	-83.54	20230927	421	34.92	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
152	20240705	100959	51	100.00	KOSDAQ		제약	N	N	N	N		N	581	-14	5	-2.35	29077538	50463	15.27	594	594	572	773	417	595	576.22	0.00	0	-4985	615	604	587	576	559	610	582	156	178	500	0	1	1	31240601	182	-1.43	7.85	12	0.16	-405.00	74.00	3450	20230927	-83.16	421	20240319	38.00	799	-27.28	20240325	421	38.00	20240319	3450	-83.16	20230927	421	38.00	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
153	20240705	091000	51	100.00	KOSDAQ		제약	N	N	N	N		N	585	-10	5	-1.68	456063	779	0.24	594	594	583	773	417	595	585.45	0.00	0	56	615	604	587	576	559	610	582	156	178	500	0	1	1	31240601	183	-1.44	7.91	12	0.00	-405.00	74.00	3450	20230927	-83.04	421	20240319	38.95	799	-26.78	20240325	421	38.95	20240319	3450	-83.04	20230927	421	38.95	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
154	20240704	160955	51	100.00	KOSDAQ		제약	N	N	N	N		N	595	15	2	2.59	190930904	328456	31.98	583	598	570	754	406	580	581.30	0.00	0	-9311	654	617	586	549	518	635	567	156	174	500	0	1	1	31240601	186	-1.47	8.04	12	1.05	-405.00	74.00	3450	20230927	-82.75	421	20240319	41.33	799	-25.53	20240325	421	41.33	20240319	3450	-82.75	20230927	421	41.33	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
155	20240704	150959	51	100.00	KOSDAQ		제약	N	N	N	N		N	590	10	2	1.72	186599709	321148	31.27	583	598	570	754	406	580	581.04	0.00	0	-9775	654	617	586	549	518	635	567	156	174	500	0	1	1	31240601	184	-1.46	7.97	12	1.03	-405.00	74.00	3450	20230927	-82.90	421	20240319	40.14	799	-26.16	20240325	421	40.14	20240319	3450	-82.90	20230927	421	40.14	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
156	20240704	140958	51	100.00	KOSDAQ		제약	N	N	N	N		N	586	6	2	1.03	177170350	305027	29.70	583	598	570	754	406	580	580.83	0.00	0	-9692	654	617	586	549	518	635	567	156	174	500	0	1	1	31240601	183	-1.45	7.92	12	0.98	-405.00	74.00	3450	20230927	-83.01	421	20240319	39.19	799	-26.66	20240325	421	39.19	20240319	3450	-83.01	20230927	421	39.19	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
157	20240704	130958	51	100.00	KOSDAQ		제약	N	N	N	N		N	582	2	2	0.34	168586170	290352	28.27	583	598	570	754	406	580	580.63	0.00	0	-10320	654	617	586	549	518	635	567	156	174	500	0	1	1	31240601	182	-1.44	7.86	12	0.93	-405.00	74.00	3450	20230927	-83.13	421	20240319	38.24	799	-27.16	20240325	421	38.24	20240319	3450	-83.13	20230927	421	38.24	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
158	20240704	120958	51	100.00	KOSDAQ		제약	N	N	N	N		N	585	5	2	0.86	155361256	267478	26.04	583	598	570	754	406	580	580.84	0.00	0	-14071	654	617	586	549	518	635	567	156	174	500	0	1	1	31240601	183	-1.44	7.91	12	0.86	-405.00	74.00	3450	20230927	-83.04	421	20240319	38.95	799	-26.78	20240325	421	38.95	20240319	3450	-83.04	20230927	421	38.95	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
159	20240704	110956	51	100.00	KOSDAQ		제약	N	N	N	N		N	573	-7	5	-1.21	135107712	232343	22.62	583	598	570	754	406	580	581.50	0.00	0	-22190	654	617	586	549	518	635	567	156	174	500	0	1	1	31240601	179	-1.41	7.74	12	0.74	-405.00	74.00	3450	20230927	-83.39	421	20240319	36.10	799	-28.29	20240325	421	36.10	20240319	3450	-83.39	20230927	421	36.10	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
160	20240704	100956	51	100.00	KOSDAQ		제약	N	N	N	N		N	585	5	2	0.86	108102901	185607	18.07	583	598	570	754	406	580	582.43	0.00	0	-22674	654	617	586	549	518	635	567	156	174	500	0	1	1	31240601	183	-1.44	7.91	12	0.59	-405.00	74.00	3450	20230927	-83.04	421	20240319	38.95	799	-26.78	20240325	421	38.95	20240319	3450	-83.04	20230927	421	38.95	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
161	20240704	090958	51	100.00	KOSDAQ		제약	N	N	N	N		N	580	0	3	0.00	54216333	92617	9.02	583	598	570	754	406	580	585.38	0.00	0	-34899	654	617	586	549	518	635	567	156	174	500	0	1	1	31240601	181	-1.43	7.84	12	0.30	-405.00	74.00	3450	20230927	-83.19	421	20240319	37.77	799	-27.41	20240325	421	37.77	20240319	3450	-83.19	20230927	421	37.77	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
162	20240703	160952	51	100.00	KOSDAQ		제약	N	N	N	N		N	580	35	2	6.42	597886705	1009858	298.98	562	623	555	708	382	545	592.06	0.00	0	12727	601	573	550	522	499	587	536	156	163	500	0	1	1	31240601	181	-1.43	7.84	12	3.23	-405.00	74.00	3450	20230927	-83.19	421	20240319	37.77	799	-27.41	20240325	421	37.77	20240319	3450	-83.19	20230927	421	37.77	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
163	20240703	150956	51	100.00	KOSDAQ		제약	N	N	N	N		N	574	29	2	5.32	574185295	969093	286.91	562	623	555	708	382	545	592.50	0.00	0	12509	601	573	550	522	499	587	536	156	163	500	0	1	1	31240601	179	-1.42	7.76	12	3.10	-405.00	74.00	3450	20230927	-83.36	421	20240319	36.34	799	-28.16	20240325	421	36.34	20240319	3450	-83.36	20230927	421	36.34	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
164	20240703	140955	51	100.00	KOSDAQ		제약	N	N	N	N		N	577	32	2	5.87	518483289	873498	258.61	562	623	555	708	382	545	593.57	0.00	0	13412	601	573	550	522	499	587	536	156	163	500	0	1	1	31240601	180	-1.42	7.80	12	2.80	-405.00	74.00	3450	20230927	-83.28	421	20240319	37.05	799	-27.78	20240325	421	37.05	20240319	3450	-83.28	20230927	421	37.05	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
165	20240703	130955	51	100.00	KOSDAQ		제약	N	N	N	N		N	576	31	2	5.69	128059687	224133	66.36	562	590	555	708	382	545	571.36	0.00	0	6063	601	573	550	522	499	587	536	156	163	500	0	1	1	31240601	180	-1.42	7.78	12	0.72	-405.00	74.00	3450	20230927	-83.30	421	20240319	36.82	799	-27.91	20240325	421	36.82	20240319	3450	-83.30	20230927	421	36.82	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
166	20240703	120954	51	100.00	KOSDAQ		제약	N	N	N	N		N	566	21	2	3.85	85015811	149279	44.20	562	590	555	708	382	545	569.51	0.00	0	-11288	601	573	550	522	499	587	536	156	163	500	0	1	1	31240601	177	-1.40	7.65	12	0.48	-405.00	74.00	3450	20230927	-83.59	421	20240319	34.44	799	-29.16	20240325	421	34.44	20240319	3450	-83.59	20230927	421	34.44	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
167	20240703	110957	51	100.00	KOSDAQ		제약	N	N	N	N		N	562	17	2	3.12	79528157	139605	41.33	562	590	555	708	382	545	569.67	0.00	0	-10834	601	573	550	522	499	587	536	156	163	500	0	1	1	31240601	176	-1.39	7.59	12	0.45	-405.00	74.00	3450	20230927	-83.71	421	20240319	33.49	799	-29.66	20240325	421	33.49	20240319	3450	-83.71	20230927	421	33.49	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
168	20240703	100957	51	100.00	KOSDAQ		제약	N	N	N	N		N	571	26	2	4.77	67667455	118497	35.08	562	590	555	708	382	545	571.05	0.00	0	-9762	601	573	550	522	499	587	536	156	163	500	0	1	1	31240601	178	-1.41	7.72	12	0.38	-405.00	74.00	3450	20230927	-83.45	421	20240319	35.63	799	-28.54	20240325	421	35.63	20240319	3450	-83.45	20230927	421	35.63	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
169	20240703	090954	51	100.00	KOSDAQ		제약	N	N	N	N		N	562	17	2	3.12	35120669	61186	18.11	562	590	557	708	382	545	574.00	0.00	0	-20055	601	573	550	522	499	587	536	156	163	500	0	1	1	31240601	176	-1.39	7.59	12	0.20	-405.00	74.00	3450	20230927	-83.71	421	20240319	33.49	799	-29.66	20240325	421	33.49	20240319	3450	-83.71	20230927	421	33.49	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
170	20240702	160951	51	100.00	KOSDAQ		제약	N	N	N	N		N	545	18	2	3.42	186174084	335766	303.23	527	578	527	685	369	527	554.48	0.00	0	-13090	555	541	526	512	497	548	519	156	158	500	0	1	1	31240601	170	-1.35	7.36	12	1.07	-405.00	74.00	3450	20230927	-84.20	421	20240319	29.45	799	-31.79	20240325	421	29.45	20240319	3450	-84.20	20230927	421	29.45	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
171	20240702	150952	51	100.00	KOSDAQ		제약	N	N	N	N		N	540	13	2	2.47	182404371	328784	296.93	527	578	527	685	369	527	554.78	0.00	0	-13088	555	541	526	512	497	548	519	156	158	500	0	1	1	31240601	169	-1.33	7.30	12	1.05	-405.00	74.00	3450	20230927	-84.35	421	20240319	28.27	799	-32.42	20240325	421	28.27	20240319	3450	-84.35	20230927	421	28.27	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
172	20240702	140953	51	100.00	KOSDAQ		제약	N	N	N	N		N	547	20	2	3.80	168657965	303521	274.11	527	578	527	685	369	527	555.67	0.00	0	-13472	555	541	526	512	497	548	519	156	158	500	0	1	1	31240601	171	-1.35	7.39	12	0.97	-405.00	74.00	3450	20230927	-84.14	421	20240319	29.93	799	-31.54	20240325	421	29.93	20240319	3450	-84.14	20230927	421	29.93	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
173	20240702	130953	51	100.00	KOSDAQ		제약	N	N	N	N		N	550	23	2	4.36	161785193	290924	262.74	527	578	527	685	369	527	556.11	0.00	0	-12462	555	541	526	512	497	548	519	156	158	500	0	1	1	31240601	172	-1.36	7.43	12	0.93	-405.00	74.00	3450	20230927	-84.06	421	20240319	30.64	799	-31.16	20240325	421	30.64	20240319	3450	-84.06	20230927	421	30.64	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
174	20240702	120954	51	100.00	KOSDAQ		제약	N	N	N	N		N	548	21	2	3.98	156540941	281390	254.12	527	578	527	685	369	527	556.31	0.00	0	-11723	555	541	526	512	497	548	519	156	158	500	0	1	1	31240601	171	-1.35	7.41	12	0.90	-405.00	74.00	3450	20230927	-84.12	421	20240319	30.17	799	-31.41	20240325	421	30.17	20240319	3450	-84.12	20230927	421	30.17	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
175	20240702	110953	51	100.00	KOSDAQ		제약	N	N	N	N		N	543	16	2	3.04	153162568	275256	248.59	527	578	527	685	369	527	556.44	0.00	0	-12403	555	541	526	512	497	548	519	156	158	500	0	1	1	31240601	170	-1.34	7.34	12	0.88	-405.00	74.00	3450	20230927	-84.26	421	20240319	28.98	799	-32.04	20240325	421	28.98	20240319	3450	-84.26	20230927	421	28.98	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
176	20240702	100952	51	100.00	KOSDAQ		제약	N	N	N	N		N	543	16	2	3.04	123177111	220710	199.32	527	578	527	685	369	527	558.09	0.00	0	-17765	555	541	526	512	497	548	519	156	158	500	0	1	1	31240601	170	-1.34	7.34	12	0.71	-405.00	74.00	3450	20230927	-84.26	421	20240319	28.98	799	-32.04	20240325	421	28.98	20240319	3450	-84.26	20230927	421	28.98	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
177	20240702	090953	51	100.00	KOSDAQ		제약	N	N	N	N		N	558	31	2	5.88	6279620	11672	10.54	527	559	527	685	369	527	538.01	0.00	0	-861	555	541	526	512	497	548	519	156	158	500	0	1	1	31240601	174	-1.38	7.54	12	0.04	-405.00	74.00	3450	20230927	-83.83	421	20240319	32.54	799	-30.16	20240325	421	32.54	20240319	3450	-83.83	20230927	421	32.54	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
178	20240701	160949	51	100.00	KOSDAQ		제약	N	N	N	N		N	527	16	2	3.13	58143346	110658	80.84	511	540	511	664	358	511	525.46	0.00	0	33599	525	518	512	505	499	515	502	156	153	500	0	1	1	31240601	165	-1.30	7.12	12	0.35	-405.00	74.00	3450	20230927	-84.72	421	20240319	25.18	799	-34.04	20240325	421	25.18	20240319	3450	-84.72	20230927	421	25.18	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
179	20240701	150952	51	100.00	KOSDAQ		제약	N	N	N	N		N	527	16	2	3.13	56950513	108375	79.17	511	540	511	664	358	511	525.53	0.00	0	33460	525	518	512	505	499	515	502	156	153	500	0	1	1	31240601	165	-1.30	7.12	12	0.35	-405.00	74.00	3450	20230927	-84.72	421	20240319	25.18	799	-34.04	20240325	421	25.18	20240319	3450	-84.72	20230927	421	25.18	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
180	20240701	140950	51	100.00	KOSDAQ		제약	N	N	N	N		N	524	13	2	2.54	51463184	97927	71.54	511	540	511	664	358	511	525.56	0.00	0	29569	525	518	512	505	499	515	502	156	153	500	0	1	1	31240601	164	-1.29	7.08	12	0.31	-405.00	74.00	3450	20230927	-84.81	421	20240319	24.47	799	-34.42	20240325	421	24.47	20240319	3450	-84.81	20230927	421	24.47	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
181	20240701	130950	51	100.00	KOSDAQ		제약	N	N	N	N		N	523	12	2	2.35	50653212	96384	70.41	511	540	511	664	358	511	525.57	0.00	0	29569	525	518	512	505	499	515	502	156	153	500	0	1	1	31240601	163	-1.29	7.07	12	0.31	-405.00	74.00	3450	20230927	-84.84	421	20240319	24.23	799	-34.54	20240325	421	24.23	20240319	3450	-84.84	20230927	421	24.23	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
182	20240701	120951	51	100.00	KOSDAQ		제약	N	N	N	N		N	526	15	2	2.94	49981661	95106	69.48	511	540	511	664	358	511	525.57	0.00	0	29014	525	518	512	505	499	515	502	156	153	500	0	1	1	31240601	164	-1.30	7.11	12	0.30	-405.00	74.00	3450	20230927	-84.75	421	20240319	24.94	799	-34.17	20240325	421	24.94	20240319	3450	-84.75	20230927	421	24.94	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
183	20240701	110948	51	100.00	KOSDAQ		제약	N	N	N	N		N	529	18	2	3.52	43611964	82957	60.60	511	540	511	664	358	511	525.76	0.00	0	25563	525	518	512	505	499	515	502	156	153	500	0	1	1	31240601	165	-1.31	7.15	12	0.27	-405.00	74.00	3450	20230927	-84.67	421	20240319	25.65	799	-33.79	20240325	421	25.65	20240319	3450	-84.67	20230927	421	25.65	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
184	20240701	100947	51	100.00	KOSDAQ		제약	N	N	N	N		N	533	22	2	4.31	29366806	56324	41.15	511	535	511	664	358	511	521.43	0.00	0	20805	525	518	512	505	499	515	502	156	153	500	0	1	1	31240601	167	-1.32	7.20	12	0.18	-405.00	74.00	3450	20230927	-84.55	421	20240319	26.60	799	-33.29	20240325	421	26.60	20240319	3450	-84.55	20230927	421	26.60	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N
185	20240701	090945	51	100.00	KOSDAQ		제약	N	N	N	N		N	518	7	2	1.37	7894007	15348	11.21	511	518	511	664	358	511	514.39	0.00	0	7450	525	518	512	505	499	515	502	156	153	500	0	1	1	31240601	162	-1.28	7.00	12	0.05	-405.00	74.00	3450	20230927	-84.99	421	20240319	23.04	799	-35.17	20240325	421	23.04	20240319	3450	-84.99	20230927	421	23.04	20240319	0.00	N	244460	500	156 억		0	N	N	0	N	00	N