KissMeData/246960/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	161042	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	0	3	0.00	33248330	3742	114.82	8910	9040	8800	11580	6240	8910	8885.18	0.70	0	86	9363	9136	9013	8786	8663	9075	8725	36	2670	500	6230	10	1	7283401	649	-11.26	3.43	12	0.05	-791.00	2597.00	11850	20240529	-24.81	7200	20231031	23.75	11850	-24.81	20240529	7600	17.24	20240122	11850	-24.81	20240529	7200	23.75	20231031	0.47	N	246960	500	36 억		51030	N	N	0	N	00	N
3	20240731	151058	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-10	5	-0.11	32794340	3691	113.26	8910	9040	8800	11580	6240	8910	8884.95	0.70	0	107	9363	9136	9013	8786	8663	9075	8725	36	2670	500	6230	10	1	7283401	648	-11.25	3.43	12	0.05	-791.00	2597.00	11850	20240529	-24.89	7200	20231031	23.61	11850	-24.89	20240529	7600	17.11	20240122	11850	-24.89	20240529	7200	23.61	20231031	0.47	N	246960	500	36 억		51030	N	N	0	N	00	N
4	20240731	141057	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	10	2	0.11	31387530	3533	108.41	8910	9040	8800	11580	6240	8910	8884.10	0.70	0	21	9363	9136	9013	8786	8663	9075	8725	36	2670	500	6230	10	1	7283401	650	-11.28	3.43	12	0.05	-791.00	2597.00	11850	20240529	-24.73	7200	20231031	23.89	11850	-24.73	20240529	7600	17.37	20240122	11850	-24.73	20240529	7200	23.89	20231031	0.47	N	246960	500	36 억		51030	N	N	0	N	00	N
5	20240731	131052	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	0	3	0.00	30415620	3424	105.06	8910	9040	8800	11580	6240	8910	8883.07	0.70	0	22	9363	9136	9013	8786	8663	9075	8725	36	2670	500	6230	10	1	7283401	649	-11.26	3.43	12	0.05	-791.00	2597.00	11850	20240529	-24.81	7200	20231031	23.75	11850	-24.81	20240529	7600	17.24	20240122	11850	-24.81	20240529	7200	23.75	20231031	0.47	N	246960	500	36 억		51030	N	N	0	N	00	N
6	20240731	121052	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	20	2	0.22	25117890	2829	86.81	8910	9040	8800	11580	6240	8910	8878.72	0.70	0	-51	9363	9136	9013	8786	8663	9075	8725	36	2670	500	6230	10	1	7283401	650	-11.29	3.44	12	0.04	-791.00	2597.00	11850	20240529	-24.64	7200	20231031	24.03	11850	-24.64	20240529	7600	17.50	20240122	11850	-24.64	20240529	7200	24.03	20231031	0.47	N	246960	500	36 억		51030	N	N	0	N	00	N
7	20240731	111056	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-10	5	-0.11	24511210	2761	84.72	8910	9040	8800	11580	6240	8910	8877.66	0.70	0	-59	9363	9136	9013	8786	8663	9075	8725	36	2670	500	6230	10	1	7283401	648	-11.25	3.43	12	0.04	-791.00	2597.00	11850	20240529	-24.89	7200	20231031	23.61	11850	-24.89	20240529	7600	17.11	20240122	11850	-24.89	20240529	7200	23.61	20231031	0.47	N	246960	500	36 억		51030	N	N	0	N	00	N
8	20240731	101051	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	90	2	1.01	18700050	2110	64.74	8910	9000	8800	11580	6240	8910	8862.58	0.70	0	365	9363	9136	9013	8786	8663	9075	8725	36	2670	500	6230	10	1	7283401	656	-11.38	3.47	12	0.03	-791.00	2597.00	11850	20240529	-24.05	7200	20231031	25.00	11850	-24.05	20240529	7600	18.42	20240122	11850	-24.05	20240529	7200	25.00	20231031	0.47	N	246960	500	36 억		51030	N	N	0	N	00	N
9	20240731	091052	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	-100	5	-1.12	9074750	1027	31.51	8910	8910	8800	11580	6240	8910	8836.17	0.70	0	111	9363	9136	9013	8786	8663	9075	8725	36	2670	500	6230	10	1	7283401	642	-11.14	3.39	12	0.01	-791.00	2597.00	11850	20240529	-25.65	7200	20231031	22.36	11850	-25.65	20240529	7600	15.92	20240122	11850	-25.65	20240529	7200	22.36	20231031	0.47	N	246960	500	36 억		51030	N	N	0	N	00	N
10	20240730	161024	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	-40	5	-0.45	29360290	3259	50.91	9240	9240	8890	11630	6270	8950	9008.99	0.70	0	-113	9430	9190	9020	8780	8610	9310	8900	36	2680	500	6260	10	1	7283401	649	-11.26	3.43	12	0.04	-791.00	2597.00	11850	20240529	-24.81	7200	20231031	23.75	11850	-24.81	20240529	7600	17.24	20240122	11850	-24.81	20240529	7200	23.75	20231031	0.47	N	246960	500	36 억		51143	N	N	0	N	00	N
11	20240730	151046	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	30	2	0.34	29065870	3226	50.39	9240	9240	8890	11630	6270	8950	9009.88	0.70	0	-106	9430	9190	9020	8780	8610	9310	8900	36	2680	500	6260	10	1	7283401	654	-11.35	3.46	12	0.04	-791.00	2597.00	11850	20240529	-24.22	7200	20231031	24.72	11850	-24.22	20240529	7600	18.16	20240122	11850	-24.22	20240529	7200	24.72	20231031	0.47	N	246960	500	36 억		51143	N	N	0	N	00	N
12	20240730	141033	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	50	2	0.56	28004030	3108	48.55	9240	9240	8890	11630	6270	8950	9010.31	0.70	0	-99	9430	9190	9020	8780	8610	9310	8900	36	2680	500	6260	10	1	7283401	656	-11.38	3.47	12	0.04	-791.00	2597.00	11850	20240529	-24.05	7200	20231031	25.00	11850	-24.05	20240529	7600	18.42	20240122	11850	-24.05	20240529	7200	25.00	20231031	0.47	N	246960	500	36 억		51143	N	N	0	N	00	N
13	20240730	131037	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	-10	5	-0.11	27995030	3107	48.53	9240	9240	8890	11630	6270	8950	9010.31	0.70	0	-99	9430	9190	9020	8780	8610	9310	8900	36	2680	500	6260	10	1	7283401	651	-11.30	3.44	12	0.04	-791.00	2597.00	11850	20240529	-24.56	7200	20231031	24.17	11850	-24.56	20240529	7600	17.63	20240122	11850	-24.56	20240529	7200	24.17	20231031	0.47	N	246960	500	36 억		51143	N	N	0	N	00	N
14	20240730	121029	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	-30	5	-0.34	27584200	3061	47.81	9240	9240	8890	11630	6270	8950	9011.50	0.70	0	-96	9430	9190	9020	8780	8610	9310	8900	36	2680	500	6260	10	1	7283401	650	-11.28	3.43	12	0.04	-791.00	2597.00	11850	20240529	-24.73	7200	20231031	23.89	11850	-24.73	20240529	7600	17.37	20240122	11850	-24.73	20240529	7200	23.89	20231031	0.47	N	246960	500	36 억		51143	N	N	0	N	00	N
15	20240730	111035	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	-30	5	-0.34	17674780	1949	30.44	9240	9240	8890	11630	6270	8950	9068.64	0.70	0	-193	9430	9190	9020	8780	8610	9310	8900	36	2680	500	6260	10	1	7283401	650	-11.28	3.43	12	0.03	-791.00	2597.00	11850	20240529	-24.73	7200	20231031	23.89	11850	-24.73	20240529	7600	17.37	20240122	11850	-24.73	20240529	7200	23.89	20231031	0.47	N	246960	500	36 억		51143	N	N	0	N	00	N
16	20240730	101046	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	280	2	3.13	7666660	842	13.15	9240	9240	8890	11630	6270	8950	9105.30	0.70	0	-110	9430	9190	9020	8780	8610	9310	8900	36	2680	500	6260	10	1	7283401	672	-11.67	3.55	12	0.01	-791.00	2597.00	11850	20240529	-22.11	7200	20231031	28.19	11850	-22.11	20240529	7600	21.45	20240122	11850	-22.11	20240529	7200	28.19	20231031	0.47	N	246960	500	36 억		51143	N	N	0	N	00	N
17	20240730	091048	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	290	2	3.24	18480	2	0.03	9240	9240	9240	11630	6270	8950	9240.00	0.70	0	0	9430	9190	9020	8780	8610	9310	8900	36	2680	500	6260	10	1	7283401	673	-11.68	3.56	12	0.00	-791.00	2597.00	11850	20240529	-22.03	7200	20231031	28.33	11850	-22.03	20240529	7600	21.58	20240122	11850	-22.03	20240529	7200	28.33	20231031	0.47	N	246960	500	36 억		51143	N	N	0	N	00	N
18	20240729	161023	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	70	2	0.79	57306460	6402	104.83	8930	9260	8850	11540	6220	8880	8951.34	0.71	0	-374	9106	8992	8916	8802	8726	8955	8765	36	2660	500	6210	10	1	7283401	652	-11.31	3.45	12	0.09	-791.00	2597.00	11850	20240529	-24.47	7200	20231031	24.31	11850	-24.47	20240529	7600	17.76	20240122	11850	-24.47	20240529	7200	24.31	20231031	0.47	N	246960	500	36 억		51504	N	N	0	N	00	N
19	20240729	151040	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	90	2	1.01	56142630	6272	102.70	8930	9260	8850	11540	6220	8880	8951.31	0.71	0	-396	9106	8992	8916	8802	8726	8955	8765	36	2660	500	6210	10	1	7283401	653	-11.34	3.45	12	0.09	-791.00	2597.00	11850	20240529	-24.30	7200	20231031	24.58	11850	-24.30	20240529	7600	18.03	20240122	11850	-24.30	20240529	7200	24.58	20231031	0.47	N	246960	500	36 억		51504	N	N	0	N	00	N
20	20240729	141046	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	80	2	0.90	43626840	4875	79.83	8930	9260	8850	11540	6220	8880	8949.10	0.71	0	-160	9106	8992	8916	8802	8726	8955	8765	36	2660	500	6210	10	1	7283401	653	-11.33	3.45	12	0.07	-791.00	2597.00	11850	20240529	-24.39	7200	20231031	24.44	11850	-24.39	20240529	7600	17.89	20240122	11850	-24.39	20240529	7200	24.44	20231031	0.47	N	246960	500	36 억		51504	N	N	0	N	00	N
21	20240729	131042	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-20	5	-0.23	41126690	4594	75.23	8930	9260	8850	11540	6220	8880	8952.26	0.71	0	-111	9106	8992	8916	8802	8726	8955	8765	36	2660	500	6210	10	1	7283401	645	-11.20	3.41	12	0.06	-791.00	2597.00	11850	20240529	-25.23	7200	20231031	23.06	11850	-25.23	20240529	7600	16.58	20240122	11850	-25.23	20240529	7200	23.06	20231031	0.47	N	246960	500	36 억		51504	N	N	0	N	00	N
22	20240729	121042	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	-30	5	-0.34	39104070	4366	71.49	8930	9260	8850	11540	6220	8880	8956.50	0.71	0	-80	9106	8992	8916	8802	8726	8955	8765	36	2660	500	6210	10	1	7283401	645	-11.19	3.41	12	0.06	-791.00	2597.00	11850	20240529	-25.32	7200	20231031	22.92	11850	-25.32	20240529	7600	16.45	20240122	11850	-25.32	20240529	7200	22.92	20231031	0.47	N	246960	500	36 억		51504	N	N	0	N	00	N
23	20240729	111032	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	-10	5	-0.11	36058160	4022	65.86	8930	9260	8860	11540	6220	8880	8965.23	0.71	0	-75	9106	8992	8916	8802	8726	8955	8765	36	2660	500	6210	10	1	7283401	646	-11.21	3.42	12	0.06	-791.00	2597.00	11850	20240529	-25.15	7200	20231031	23.19	11850	-25.15	20240529	7600	16.71	20240122	11850	-25.15	20240529	7200	23.19	20231031	0.47	N	246960	500	36 억		51504	N	N	0	N	00	N
24	20240729	101030	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	260	2	2.93	5924470	666	10.91	8930	9140	8880	11540	6220	8880	8895.60	0.71	0	-2	9106	8992	8916	8802	8726	8955	8765	36	2660	500	6210	10	1	7283401	666	-11.55	3.52	12	0.01	-791.00	2597.00	11850	20240529	-22.87	7200	20231031	26.94	11850	-22.87	20240529	7600	20.26	20240122	11850	-22.87	20240529	7200	26.94	20231031	0.47	N	246960	500	36 억		51504	N	N	0	N	00	N
25	20240729	091028	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	0	3	0.00	0	0	0.00	0	0	0	11540	6220	8880	0.00	0.71	0	0	9106	8992	8916	8802	8726	8955	8765	36	2660	500	6210	10	1	7283401	647	-11.23	3.42	12	0.00	-791.00	2597.00	11850	20240529	-25.06	7200	20231031	23.33	11850	-25.06	20240529	7600	16.84	20240122	11850	-25.06	20240529	7200	23.33	20231031	0.47	N	246960	500	36 억		51504	N	N	0	N	00	N
26	20240726	161012	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	-20	5	-0.22	54567980	6107	36.10	8900	9030	8840	11570	6230	8900	8935.32	0.69	0	1086	9586	9242	9006	8662	8426	9125	8545	36	2670	500	6230	10	1	7283401	647	-11.23	3.42	12	0.08	-791.00	2597.00	11850	20240529	-25.06	7200	20231031	23.33	11850	-25.06	20240529	7600	16.84	20240122	11850	-25.06	20240529	7200	23.33	20231031	0.47	N	246960	500	36 억		50403	N	N	0	N	00	N
27	20240726	151023	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	10	2	0.11	50920360	5697	33.68	8900	9030	8840	11570	6230	8900	8938.10	0.69	0	1339	9586	9242	9006	8662	8426	9125	8545	36	2670	500	6230	10	1	7283401	649	-11.26	3.43	12	0.08	-791.00	2597.00	11850	20240529	-24.81	7200	20231031	23.75	11850	-24.81	20240529	7600	17.24	20240122	11850	-24.81	20240529	7200	23.75	20231031	0.47	N	246960	500	36 억		50403	N	N	0	N	00	N
28	20240726	141024	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	0	3	0.00	50465950	5646	33.38	8900	9030	8840	11570	6230	8900	8938.35	0.69	0	1339	9586	9242	9006	8662	8426	9125	8545	36	2670	500	6230	10	1	7283401	648	-11.25	3.43	12	0.08	-791.00	2597.00	11850	20240529	-24.89	7200	20231031	23.61	11850	-24.89	20240529	7600	17.11	20240122	11850	-24.89	20240529	7200	23.61	20231031	0.47	N	246960	500	36 억		50403	N	N	0	N	00	N
29	20240726	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	50	2	0.56	48887560	5469	32.33	8900	9030	8840	11570	6230	8900	8939.03	0.69	0	1338	9586	9242	9006	8662	8426	9125	8545	36	2670	500	6230	10	1	7283401	652	-11.31	3.45	12	0.08	-791.00	2597.00	11850	20240529	-24.47	7200	20231031	24.31	11850	-24.47	20240529	7600	17.76	20240122	11850	-24.47	20240529	7200	24.31	20231031	0.47	N	246960	500	36 억		50403	N	N	0	N	00	N
30	20240726	121029	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	50	2	0.56	32447490	3634	21.48	8900	9030	8840	11570	6230	8900	8928.86	0.69	0	1324	9586	9242	9006	8662	8426	9125	8545	36	2670	500	6230	10	1	7283401	652	-11.31	3.45	12	0.05	-791.00	2597.00	11850	20240529	-24.47	7200	20231031	24.31	11850	-24.47	20240529	7600	17.76	20240122	11850	-24.47	20240529	7200	24.31	20231031	0.47	N	246960	500	36 억		50403	N	N	0	N	00	N
31	20240726	111028	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	50	2	0.56	31641990	3544	20.95	8900	9030	8840	11570	6230	8900	8928.33	0.69	0	1324	9586	9242	9006	8662	8426	9125	8545	36	2670	500	6230	10	1	7283401	652	-11.31	3.45	12	0.05	-791.00	2597.00	11850	20240529	-24.47	7200	20231031	24.31	11850	-24.47	20240529	7600	17.76	20240122	11850	-24.47	20240529	7200	24.31	20231031	0.47	N	246960	500	36 억		50403	N	N	0	N	00	N
32	20240726	101021	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	0	3	0.00	30296410	3393	20.06	8900	9030	8840	11570	6230	8900	8929.09	0.69	0	1324	9586	9242	9006	8662	8426	9125	8545	36	2670	500	6230	10	1	7283401	648	-11.25	3.43	12	0.05	-791.00	2597.00	11850	20240529	-24.89	7200	20231031	23.61	11850	-24.89	20240529	7600	17.11	20240122	11850	-24.89	20240529	7200	23.61	20231031	0.47	N	246960	500	36 억		50403	N	N	0	N	00	N
33	20240726	091020	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	-60	5	-0.67	1094420	123	0.73	8900	8920	8840	11570	6230	8900	8897.72	0.69	0	87	9586	9242	9006	8662	8426	9125	8545	36	2670	500	6230	10	1	7283401	644	-11.18	3.40	12	0.00	-791.00	2597.00	11850	20240529	-25.40	7200	20231031	22.78	11850	-25.40	20240529	7600	16.32	20240122	11850	-25.40	20240529	7200	22.78	20231031	0.47	N	246960	500	36 억		50403	N	N	0	N	00	N
34	20240725	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-200	5	-2.20	151427990	16915	354.46	9100	9350	8770	11830	6370	9100	8952.29	0.67	0	1371	9266	9182	9096	9012	8926	9185	9015	36	2730	500	6370	10	1	7283401	648	-11.25	3.43	12	0.23	-791.00	2597.00	11850	20240529	-24.89	7200	20231031	23.61	11850	-24.89	20240529	7600	17.11	20240122	11850	-24.89	20240529	7200	23.61	20231031	0.47	N	246960	500	36 억		49032	N	N	0	N	00	N
35	20240725	151033	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	-120	5	-1.32	148470440	16583	347.51	9100	9350	8770	11830	6370	9100	8953.17	0.67	0	1413	9266	9182	9096	9012	8926	9185	9015	36	2730	500	6370	10	1	7283401	654	-11.35	3.46	12	0.23	-791.00	2597.00	11850	20240529	-24.22	7200	20231031	24.72	11850	-24.22	20240529	7600	18.16	20240122	11850	-24.22	20240529	7200	24.72	20231031	0.47	N	246960	500	36 억		49032	N	N	0	N	00	N
36	20240725	141027	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-170	5	-1.87	122059540	13618	285.37	9100	9350	8770	11830	6370	9100	8963.10	0.67	0	638	9266	9182	9096	9012	8926	9185	9015	36	2730	500	6370	10	1	7283401	650	-11.29	3.44	12	0.19	-791.00	2597.00	11850	20240529	-24.64	7200	20231031	24.03	11850	-24.64	20240529	7600	17.50	20240122	11850	-24.64	20240529	7200	24.03	20231031	0.47	N	246960	500	36 억		49032	N	N	0	N	00	N
37	20240725	131020	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-60	5	-0.66	110577540	12331	258.40	9100	9350	8770	11830	6370	9100	8967.44	0.67	0	251	9266	9182	9096	9012	8926	9185	9015	36	2730	500	6370	10	1	7283401	658	-11.43	3.48	12	0.17	-791.00	2597.00	11850	20240529	-23.71	7200	20231031	25.56	11850	-23.71	20240529	7600	18.95	20240122	11850	-23.71	20240529	7200	25.56	20231031	0.47	N	246960	500	36 억		49032	N	N	0	N	00	N
38	20240725	121026	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-70	5	-0.77	100077520	11169	234.05	9100	9350	8770	11830	6370	9100	8960.29	0.67	0	252	9266	9182	9096	9012	8926	9185	9015	36	2730	500	6370	10	1	7283401	658	-11.42	3.48	12	0.15	-791.00	2597.00	11850	20240529	-23.80	7200	20231031	25.42	11850	-23.80	20240529	7600	18.82	20240122	11850	-23.80	20240529	7200	25.42	20231031	0.47	N	246960	500	36 억		49032	N	N	0	N	00	N
39	20240725	111023	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-70	5	-0.77	100077520	11169	234.05	9100	9350	8770	11830	6370	9100	8960.29	0.67	0	252	9266	9182	9096	9012	8926	9185	9015	36	2730	500	6370	10	1	7283401	658	-11.42	3.48	12	0.15	-791.00	2597.00	11850	20240529	-23.80	7200	20231031	25.42	11850	-23.80	20240529	7600	18.82	20240122	11850	-23.80	20240529	7200	25.42	20231031	0.47	N	246960	500	36 억		49032	N	N	0	N	00	N
40	20240725	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-60	5	-0.66	68907860	7765	162.72	9100	9100	8770	11830	6370	9100	8874.16	0.67	0	620	9266	9182	9096	9012	8926	9185	9015	36	2730	500	6370	10	1	7283401	658	-11.43	3.48	12	0.11	-791.00	2597.00	11850	20240529	-23.71	7200	20231031	25.56	11850	-23.71	20240529	7600	18.95	20240122	11850	-23.71	20240529	7200	25.56	20231031	0.47	N	246960	500	36 억		49032	N	N	0	N	00	N
41	20240725	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	0	3	0.00	910000	100	2.10	9100	9100	9100	11830	6370	9100	9100.00	0.67	0	0	9266	9182	9096	9012	8926	9185	9015	36	2730	500	6370	10	1	7283401	663	-11.50	3.50	12	0.00	-791.00	2597.00	11850	20240529	-23.21	7200	20231031	26.39	11850	-23.21	20240529	7600	19.74	20240122	11850	-23.21	20240529	7200	26.39	20231031	0.47	N	246960	500	36 억		49032	N	N	0	N	00	N
42	20240724	161013	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	0	3	0.00	43315060	4772	113.13	9100	9180	9010	11830	6370	9100	9075.91	0.67	0	93	9373	9236	9153	9016	8933	9195	8975	36	2730	500	6370	10	1	7283401	663	-11.50	3.50	12	0.07	-791.00	2597.00	11850	20240529	-23.21	7200	20231031	26.39	11850	-23.21	20240529	7600	19.74	20240122	11850	-23.21	20240529	7200	26.39	20231031	0.47	N	246960	500	36 억		48939	N	N	0	N	00	N
43	20240724	151028	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	-40	5	-0.44	40860460	4502	106.73	9100	9180	9010	11830	6370	9100	9076.07	0.67	0	145	9373	9236	9153	9016	8933	9195	8975	36	2730	500	6370	10	1	7283401	660	-11.45	3.49	12	0.06	-791.00	2597.00	11850	20240529	-23.54	7200	20231031	25.83	11850	-23.54	20240529	7600	19.21	20240122	11850	-23.54	20240529	7200	25.83	20231031	0.47	N	246960	500	36 억		48939	N	N	0	N	00	N
44	20240724	141022	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	-20	5	-0.22	38585440	4251	100.78	9100	9180	9010	11830	6370	9100	9076.79	0.67	0	90	9373	9236	9153	9016	8933	9195	8975	36	2730	500	6370	10	1	7283401	661	-11.48	3.50	12	0.06	-791.00	2597.00	11850	20240529	-23.38	7200	20231031	26.11	11850	-23.38	20240529	7600	19.47	20240122	11850	-23.38	20240529	7200	26.11	20231031	0.47	N	246960	500	36 억		48939	N	N	0	N	00	N
45	20240724	131028	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-10	5	-0.11	35099290	3867	91.68	9100	9180	9010	11830	6370	9100	9076.62	0.67	0	397	9373	9236	9153	9016	8933	9195	8975	36	2730	500	6370	10	1	7283401	662	-11.49	3.50	12	0.05	-791.00	2597.00	11850	20240529	-23.29	7200	20231031	26.25	11850	-23.29	20240529	7600	19.61	20240122	11850	-23.29	20240529	7200	26.25	20231031	0.47	N	246960	500	36 억		48939	N	N	0	N	00	N
46	20240724	121027	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-10	5	-0.11	34917490	3847	91.20	9100	9180	9010	11830	6370	9100	9076.55	0.67	0	397	9373	9236	9153	9016	8933	9195	8975	36	2730	500	6370	10	1	7283401	662	-11.49	3.50	12	0.05	-791.00	2597.00	11850	20240529	-23.29	7200	20231031	26.25	11850	-23.29	20240529	7600	19.61	20240122	11850	-23.29	20240529	7200	26.25	20231031	0.47	N	246960	500	36 억		48939	N	N	0	N	00	N
47	20240724	111023	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-70	5	-0.77	33728800	3716	88.10	9100	9180	9010	11830	6370	9100	9076.64	0.67	0	397	9373	9236	9153	9016	8933	9195	8975	36	2730	500	6370	10	1	7283401	658	-11.42	3.48	12	0.05	-791.00	2597.00	11850	20240529	-23.80	7200	20231031	25.42	11850	-23.80	20240529	7600	18.82	20240122	11850	-23.80	20240529	7200	25.42	20231031	0.47	N	246960	500	36 억		48939	N	N	0	N	00	N
48	20240724	101049	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	50	2	0.55	22068610	2430	57.61	9100	9180	9020	11830	6370	9100	9081.73	0.67	0	220	9373	9236	9153	9016	8933	9195	8975	36	2730	500	6370	10	1	7283401	666	-11.57	3.52	12	0.03	-791.00	2597.00	11850	20240529	-22.78	7200	20231031	27.08	11850	-22.78	20240529	7600	20.39	20240122	11850	-22.78	20240529	7200	27.08	20231031	0.47	N	246960	500	36 억		48939	N	N	0	N	00	N
49	20240724	091014	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	-40	5	-0.44	27220	3	0.07	9100	9100	9060	11830	6370	9100	9073.33	0.67	0	2	9373	9236	9153	9016	8933	9195	8975	36	2730	500	6370	10	1	7283401	660	-11.45	3.49	12	0.00	-791.00	2597.00	11850	20240529	-23.54	7200	20231031	25.83	11850	-23.54	20240529	7600	19.21	20240122	11850	-23.54	20240529	7200	25.83	20231031	0.47	N	246960	500	36 억		48939	N	N	0	N	00	N
50	20240723	161008	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	0	3	0.00	38668380	4218	115.94	9290	9290	9070	11830	6370	9100	9167.47	0.68	0	-831	9506	9302	9086	8882	8666	9405	8985	36	2730	500	6370	10	1	7283401	663	-11.50	3.50	12	0.06	-791.00	2597.00	11850	20240529	-23.21	7200	20231031	26.39	11850	-23.21	20240529	7600	19.74	20240122	11850	-23.21	20240529	7200	26.39	20231031	0.47	N	246960	500	36 억		49770	N	N	0	N	00	N
51	20240723	151031	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	30	2	0.33	37885110	4132	113.58	9290	9290	9070	11830	6370	9100	9168.71	0.68	0	-746	9506	9302	9086	8882	8666	9405	8985	36	2730	500	6370	10	1	7283401	665	-11.54	3.52	12	0.06	-791.00	2597.00	11850	20240529	-22.95	7200	20231031	26.81	11850	-22.95	20240529	7600	20.13	20240122	11850	-22.95	20240529	7200	26.81	20231031	0.47	N	246960	500	36 억		49770	N	N	0	N	00	N
52	20240723	141010	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	40	2	0.44	37274420	4065	111.74	9290	9290	9070	11830	6370	9100	9169.60	0.68	0	-745	9506	9302	9086	8882	8666	9405	8985	36	2730	500	6370	10	1	7283401	666	-11.55	3.52	12	0.06	-791.00	2597.00	11850	20240529	-22.87	7200	20231031	26.94	11850	-22.87	20240529	7600	20.26	20240122	11850	-22.87	20240529	7200	26.94	20231031	0.47	N	246960	500	36 억		49770	N	N	0	N	00	N
53	20240723	131007	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	50	2	0.55	29122800	3171	87.16	9290	9290	9070	11830	6370	9100	9184.11	0.68	0	-406	9506	9302	9086	8882	8666	9405	8985	36	2730	500	6370	10	1	7283401	666	-11.57	3.52	12	0.04	-791.00	2597.00	11850	20240529	-22.78	7200	20231031	27.08	11850	-22.78	20240529	7600	20.39	20240122	11850	-22.78	20240529	7200	27.08	20231031	0.47	N	246960	500	36 억		49770	N	N	0	N	00	N
54	20240723	121014	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	130	2	1.43	28041630	3053	83.92	9290	9290	9070	11830	6370	9100	9184.94	0.68	0	-320	9506	9302	9086	8882	8666	9405	8985	36	2730	500	6370	10	1	7283401	672	-11.67	3.55	12	0.04	-791.00	2597.00	11850	20240529	-22.11	7200	20231031	28.19	11850	-22.11	20240529	7600	21.45	20240122	11850	-22.11	20240529	7200	28.19	20231031	0.47	N	246960	500	36 억		49770	N	N	0	N	00	N
55	20240723	111013	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	30	2	0.33	22304220	2431	66.82	9290	9290	9070	11830	6370	9100	9174.92	0.68	0	-263	9506	9302	9086	8882	8666	9405	8985	36	2730	500	6370	10	1	7283401	665	-11.54	3.52	12	0.03	-791.00	2597.00	11850	20240529	-22.95	7200	20231031	26.81	11850	-22.95	20240529	7600	20.13	20240122	11850	-22.95	20240529	7200	26.81	20231031	0.47	N	246960	500	36 억		49770	N	N	0	N	00	N
56	20240723	101008	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	120	2	1.32	10926200	1186	32.60	9290	9290	9150	11830	6370	9100	9212.65	0.68	0	-21	9506	9302	9086	8882	8666	9405	8985	36	2730	500	6370	10	1	7283401	672	-11.66	3.55	12	0.02	-791.00	2597.00	11850	20240529	-22.19	7200	20231031	28.06	11850	-22.19	20240529	7600	21.32	20240122	11850	-22.19	20240529	7200	28.06	20231031	0.47	N	246960	500	36 억		49770	N	N	0	N	00	N
57	20240723	091019	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	11830	6370	9100	0.00	0.68	0	0	9506	9302	9086	8882	8666	9405	8985	36	2730	500	6370	10	1	7283401	663	-11.50	3.50	12	0.00	-791.00	2597.00	11850	20240529	-23.21	7200	20231031	26.39	11850	-23.21	20240529	7600	19.74	20240122	11850	-23.21	20240529	7200	26.39	20231031	0.47	N	246960	500	36 억		49770	N	N	0	N	00	N
58	20240722	161003	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	100	2	1.11	32826830	3638	65.02	9010	9290	8870	11700	6300	9000	9023.32	0.69	0	-534	9306	9152	9006	8852	8706	9230	8930	36	2700	500	6300	10	1	7283401	663	-11.50	3.50	12	0.05	-791.00	2597.00	11850	20240529	-23.21	7200	20231031	26.39	11850	-23.21	20240529	7600	19.74	20240122	11850	-23.21	20240529	7200	26.39	20231031	0.47	N	246960	500	36 억		50304	N	N	0	N	00	N
59	20240722	151011	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	100	2	1.11	21715710	2409	43.06	9010	9290	8870	11700	6300	9000	9014.41	0.69	0	58	9306	9152	9006	8852	8706	9230	8930	36	2700	500	6300	10	1	7283401	663	-11.50	3.50	12	0.03	-791.00	2597.00	11850	20240529	-23.21	7200	20231031	26.39	11850	-23.21	20240529	7600	19.74	20240122	11850	-23.21	20240529	7200	26.39	20231031	0.47	N	246960	500	36 억		50304	N	N	0	N	00	N
60	20240722	141018	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	70	2	0.78	15764960	1755	31.37	9010	9290	8870	11700	6300	9000	8982.88	0.69	0	20	9306	9152	9006	8852	8706	9230	8930	36	2700	500	6300	10	1	7283401	661	-11.47	3.49	12	0.02	-791.00	2597.00	11850	20240529	-23.46	7200	20231031	25.97	11850	-23.46	20240529	7600	19.34	20240122	11850	-23.46	20240529	7200	25.97	20231031	0.47	N	246960	500	36 억		50304	N	N	0	N	00	N
61	20240722	131013	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	70	2	0.78	14169760	1579	28.22	9010	9290	8870	11700	6300	9000	8973.88	0.69	0	-151	9306	9152	9006	8852	8706	9230	8930	36	2700	500	6300	10	1	7283401	661	-11.47	3.49	12	0.02	-791.00	2597.00	11850	20240529	-23.46	7200	20231031	25.97	11850	-23.46	20240529	7600	19.34	20240122	11850	-23.46	20240529	7200	25.97	20231031	0.47	N	246960	500	36 억		50304	N	N	0	N	00	N
62	20240722	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	190	2	2.11	12740710	1421	25.40	9010	9290	8870	11700	6300	9000	8966.02	0.69	0	-184	9306	9152	9006	8852	8706	9230	8930	36	2700	500	6300	10	1	7283401	669	-11.62	3.54	12	0.02	-791.00	2597.00	11850	20240529	-22.45	7200	20231031	27.64	11850	-22.45	20240529	7600	20.92	20240122	11850	-22.45	20240529	7200	27.64	20231031	0.47	N	246960	500	36 억		50304	N	N	0	N	00	N
63	20240722	111010	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	0	3	0.00	9644810	1081	19.32	9010	9050	8870	11700	6300	9000	8922.12	0.69	0	-149	9306	9152	9006	8852	8706	9230	8930	36	2700	500	6300	10	1	7283401	656	-11.38	3.47	12	0.01	-791.00	2597.00	11850	20240529	-24.05	7200	20231031	25.00	11850	-24.05	20240529	7600	18.42	20240122	11850	-24.05	20240529	7200	25.00	20231031	0.47	N	246960	500	36 억		50304	N	N	0	N	00	N
64	20240722	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	-130	5	-1.44	2833570	315	5.63	9010	9050	8870	11700	6300	9000	8995.46	0.69	0	-46	9306	9152	9006	8852	8706	9230	8930	36	2700	500	6300	10	1	7283401	646	-11.21	3.42	12	0.00	-791.00	2597.00	11850	20240529	-25.15	7200	20231031	23.19	11850	-25.15	20240529	7600	16.71	20240122	11850	-25.15	20240529	7200	23.19	20231031	0.47	N	246960	500	36 억		50304	N	N	0	N	00	N
65	20240722	091013	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	10	2	0.11	515490	57	1.02	9010	9050	9010	11700	6300	9000	9043.68	0.69	0	43	9306	9152	9006	8852	8706	9230	8930	36	2700	500	6300	10	1	7283401	656	-11.39	3.47	12	0.00	-791.00	2597.00	11850	20240529	-23.97	7200	20231031	25.14	11850	-23.97	20240529	7600	18.55	20240122	11850	-23.97	20240529	7200	25.14	20231031	0.47	N	246960	500	36 억		50304	N	N	0	N	00	N
66	20240719	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-20	5	-0.22	50427570	5595	29.88	8970	9160	8860	11720	6320	9020	9012.97	0.67	0	1803	9380	9200	8900	8720	8420	9290	8810	36	2700	500	6310	10	1	7283401	656	-11.38	3.47	12	0.08	-791.00	2597.00	11850	20240529	-24.05	7200	20231031	25.00	11850	-24.05	20240529	7600	18.42	20240122	11850	-24.05	20240529	7200	25.00	20231031	0.47	N	246960	500	36 억		48528	N	N	0	N	00	N
67	20240719	150956	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	20	2	0.22	37852930	4199	22.43	8970	9160	8860	11720	6320	9020	9014.75	0.67	0	1747	9380	9200	8900	8720	8420	9290	8810	36	2700	500	6310	10	1	7283401	658	-11.43	3.48	12	0.06	-791.00	2597.00	11850	20240529	-23.71	7200	20231031	25.56	11850	-23.71	20240529	7600	18.95	20240122	11850	-23.71	20240529	7200	25.56	20231031	0.47	N	246960	500	36 억		48528	N	N	0	N	00	N
68	20240719	140957	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	30	2	0.33	36144940	4010	21.42	8970	9160	8860	11720	6320	9020	9013.70	0.67	0	1689	9380	9200	8900	8720	8420	9290	8810	36	2700	500	6310	10	1	7283401	659	-11.44	3.48	12	0.06	-791.00	2597.00	11850	20240529	-23.63	7200	20231031	25.69	11850	-23.63	20240529	7600	19.08	20240122	11850	-23.63	20240529	7200	25.69	20231031	0.47	N	246960	500	36 억		48528	N	N	0	N	00	N
69	20240719	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	50	2	0.55	36108720	4006	21.40	8970	9160	8860	11720	6320	9020	9013.66	0.67	0	1689	9380	9200	8900	8720	8420	9290	8810	36	2700	500	6310	10	1	7283401	661	-11.47	3.49	12	0.06	-791.00	2597.00	11850	20240529	-23.46	7200	20231031	25.97	11850	-23.46	20240529	7600	19.34	20240122	11850	-23.46	20240529	7200	25.97	20231031	0.47	N	246960	500	36 억		48528	N	N	0	N	00	N
70	20240719	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	0	3	0.00	29712360	3296	17.60	8970	9160	8860	11720	6320	9020	9014.67	0.67	0	1172	9380	9200	8900	8720	8420	9290	8810	36	2700	500	6310	10	1	7283401	657	-11.40	3.47	12	0.05	-791.00	2597.00	11850	20240529	-23.88	7200	20231031	25.28	11850	-23.88	20240529	7600	18.68	20240122	11850	-23.88	20240529	7200	25.28	20231031	0.47	N	246960	500	36 억		48528	N	N	0	N	00	N
71	20240719	110957	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	70	2	0.78	15608930	1738	9.28	8970	9160	8860	11720	6320	9020	8980.97	0.67	0	300	9380	9200	8900	8720	8420	9290	8810	36	2700	500	6310	10	1	7283401	662	-11.49	3.50	12	0.02	-791.00	2597.00	11850	20240529	-23.29	7200	20231031	26.25	11850	-23.29	20240529	7600	19.61	20240122	11850	-23.29	20240529	7200	26.25	20231031	0.47	N	246960	500	36 억		48528	N	N	0	N	00	N
72	20240719	100930	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	80	2	0.89	15098680	1682	8.98	8970	9160	8860	11720	6320	9020	8976.62	0.67	0	312	9380	9200	8900	8720	8420	9290	8810	36	2700	500	6310	10	1	7283401	663	-11.50	3.50	12	0.02	-791.00	2597.00	11850	20240529	-23.21	7200	20231031	26.39	11850	-23.21	20240529	7600	19.74	20240122	11850	-23.21	20240529	7200	26.39	20231031	0.47	N	246960	500	36 억		48528	N	N	0	N	00	N
73	20240719	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	11720	6320	9020	0.00	0.67	0	0	9380	9200	8900	8720	8420	9290	8810	36	2700	500	6310	10	1	7283401	657	-11.40	3.47	12	0.00	-791.00	2597.00	11850	20240529	-23.88	7200	20231031	25.28	11850	-23.88	20240529	7600	18.68	20240122	11850	-23.88	20240529	7200	25.28	20231031	0.47	N	246960	500	36 억		48528	N	N	0	N	00	N
74	20240718	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	-60	5	-0.66	164308730	18722	617.89	9000	9080	8600	11800	6360	9080	8776.24	0.65	0	1257	9280	9180	9130	9030	8980	9155	9005	36	2720	500	6350	10	1	7283401	657	-11.40	3.47	12	0.26	-791.00	2597.00	11850	20240529	-23.88	7200	20231031	25.28	11850	-23.88	20240529	7600	18.68	20240122	11850	-23.88	20240529	7200	25.28	20231031	0.47	N	246960	500	36 억		47274	N	N	0	N	00	N
75	20240718	150948	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	-140	5	-1.54	162642710	18537	611.78	9000	9000	8600	11800	6360	9080	8773.95	0.65	0	1289	9280	9180	9130	9030	8980	9155	9005	36	2720	500	6350	10	1	7283401	651	-11.30	3.44	12	0.25	-791.00	2597.00	11850	20240529	-24.56	7200	20231031	24.17	11850	-24.56	20240529	7600	17.63	20240122	11850	-24.56	20240529	7200	24.17	20231031	0.47	N	246960	500	36 억		47274	N	N	0	N	00	N
76	20240718	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	-240	5	-2.64	156470380	17845	588.94	9000	9000	8600	11800	6360	9080	8768.30	0.65	0	674	9280	9180	9130	9030	8980	9155	9005	36	2720	500	6350	10	1	7283401	644	-11.18	3.40	12	0.25	-791.00	2597.00	11850	20240529	-25.40	7200	20231031	22.78	11850	-25.40	20240529	7600	16.32	20240122	11850	-25.40	20240529	7200	22.78	20231031	0.47	N	246960	500	36 억		47274	N	N	0	N	00	N
77	20240718	130941	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-220	5	-2.42	155647780	17752	585.87	9000	9000	8600	11800	6360	9080	8767.90	0.65	0	698	9280	9180	9130	9030	8980	9155	9005	36	2720	500	6350	10	1	7283401	645	-11.20	3.41	12	0.24	-791.00	2597.00	11850	20240529	-25.23	7200	20231031	23.06	11850	-25.23	20240529	7600	16.58	20240122	11850	-25.23	20240529	7200	23.06	20231031	0.47	N	246960	500	36 억		47274	N	N	0	N	00	N
78	20240718	120942	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	-260	5	-2.86	152726720	17420	574.92	9000	9000	8600	11800	6360	9080	8767.32	0.65	0	647	9280	9180	9130	9030	8980	9155	9005	36	2720	500	6350	10	1	7283401	642	-11.15	3.40	12	0.24	-791.00	2597.00	11850	20240529	-25.57	7200	20231031	22.50	11850	-25.57	20240529	7600	16.05	20240122	11850	-25.57	20240529	7200	22.50	20231031	0.47	N	246960	500	36 억		47274	N	N	0	N	00	N
79	20240718	110949	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-180	5	-1.98	119180710	13616	449.37	9000	9000	8600	11800	6360	9080	8752.99	0.65	0	-15	9280	9180	9130	9030	8980	9155	9005	36	2720	500	6350	10	1	7283401	648	-11.25	3.43	12	0.19	-791.00	2597.00	11850	20240529	-24.89	7200	20231031	23.61	11850	-24.89	20240529	7600	17.11	20240122	11850	-24.89	20240529	7200	23.61	20231031	0.47	N	246960	500	36 억		47274	N	N	0	N	00	N
80	20240718	100950	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	-250	5	-2.75	105500820	12064	398.15	9000	9000	8600	11800	6360	9080	8745.09	0.65	0	538	9280	9180	9130	9030	8980	9155	9005	36	2720	500	6350	10	1	7283401	643	-11.16	3.40	12	0.17	-791.00	2597.00	11850	20240529	-25.49	7200	20231031	22.64	11850	-25.49	20240529	7600	16.18	20240122	11850	-25.49	20240529	7200	22.64	20231031	0.47	N	246960	500	36 억		47274	N	N	0	N	00	N
81	20240718	090949	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	-90	5	-0.99	1630870	182	6.01	9000	9000	8950	11800	6360	9080	8960.82	0.65	0	-46	9280	9180	9130	9030	8980	9155	9005	36	2720	500	6350	10	1	7283401	655	-11.37	3.46	12	0.00	-791.00	2597.00	11850	20240529	-24.14	7200	20231031	24.86	11850	-24.14	20240529	7600	18.29	20240122	11850	-24.14	20240529	7200	24.86	20231031	0.47	N	246960	500	36 억		47274	N	N	0	N	00	N
82	20240717	161030	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	-170	5	-1.84	27775930	3030	24.08	9160	9230	9080	12020	6480	9250	9166.97	0.65	0	-113	9630	9440	9210	9020	8790	9535	9115	36	2770	500	6470	10	1	7283401	661	-11.48	3.50	12	0.04	-791.00	2597.00	11850	20240529	-23.38	7200	20231031	26.11	11850	-23.38	20240529	7600	19.47	20240122	11850	-23.38	20240529	7200	26.11	20231031	0.47	N	246960	500	36 억		47376	N	N	0	N	00	N
83	20240717	151036	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	-20	5	-0.22	25376080	2767	21.99	9160	9230	9080	12020	6480	9250	9170.97	0.65	0	-32	9630	9440	9210	9020	8790	9535	9115	36	2770	500	6470	10	1	7283401	672	-11.67	3.55	12	0.04	-791.00	2597.00	11850	20240529	-22.11	7200	20231031	28.19	11850	-22.11	20240529	7600	21.45	20240122	11850	-22.11	20240529	7200	28.19	20231031	0.47	N	246960	500	36 억		47376	N	N	0	N	00	N
84	20240717	141032	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-120	5	-1.30	19351470	2112	16.78	9160	9230	9080	12020	6480	9250	9162.63	0.65	0	107	9630	9440	9210	9020	8790	9535	9115	36	2770	500	6470	10	1	7283401	665	-11.54	3.52	12	0.03	-791.00	2597.00	11850	20240529	-22.95	7200	20231031	26.81	11850	-22.95	20240529	7600	20.13	20240122	11850	-22.95	20240529	7200	26.81	20231031	0.47	N	246960	500	36 억		47376	N	N	0	N	00	N
85	20240717	131031	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-130	5	-1.41	18438070	2012	15.99	9160	9230	9080	12020	6480	9250	9164.05	0.65	0	178	9630	9440	9210	9020	8790	9535	9115	36	2770	500	6470	10	1	7283401	664	-11.53	3.51	12	0.03	-791.00	2597.00	11850	20240529	-23.04	7200	20231031	26.67	11850	-23.04	20240529	7600	20.00	20240122	11850	-23.04	20240529	7200	26.67	20231031	0.47	N	246960	500	36 억		47376	N	N	0	N	00	N
86	20240717	121032	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-150	5	-1.62	16720200	1823	14.49	9160	9230	9100	12020	6480	9250	9171.80	0.65	0	96	9630	9440	9210	9020	8790	9535	9115	36	2770	500	6470	10	1	7283401	663	-11.50	3.50	12	0.03	-791.00	2597.00	11850	20240529	-23.21	7200	20231031	26.39	11850	-23.21	20240529	7600	19.74	20240122	11850	-23.21	20240529	7200	26.39	20231031	0.47	N	246960	500	36 억		47376	N	N	0	N	00	N
87	20240717	111033	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	-80	5	-0.86	10866230	1181	9.38	9160	9230	9160	12020	6480	9250	9200.87	0.65	0	107	9630	9440	9210	9020	8790	9535	9115	36	2770	500	6470	10	1	7283401	668	-11.59	3.53	12	0.02	-791.00	2597.00	11850	20240529	-22.62	7200	20231031	27.36	11850	-22.62	20240529	7600	20.66	20240122	11850	-22.62	20240529	7200	27.36	20231031	0.47	N	246960	500	36 억		47376	N	N	0	N	00	N
88	20240717	101033	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-30	5	-0.32	10416690	1132	8.99	9160	9230	9160	12020	6480	9250	9202.02	0.65	0	132	9630	9440	9210	9020	8790	9535	9115	36	2770	500	6470	10	1	7283401	672	-11.66	3.55	12	0.02	-791.00	2597.00	11850	20240529	-22.19	7200	20231031	28.06	11850	-22.19	20240529	7600	21.32	20240122	11850	-22.19	20240529	7200	28.06	20231031	0.47	N	246960	500	36 억		47376	N	N	0	N	00	N
89	20240717	090836	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-90	5	-0.97	1300720	142	1.13	9160	9160	9160	12020	6480	9250	9160.00	0.65	0	86	9630	9440	9210	9020	8790	9535	9115	36	2770	500	6470	10	1	7283401	667	-11.58	3.53	12	0.00	-791.00	2597.00	11850	20240529	-22.70	7200	20231031	27.22	11850	-22.70	20240529	7600	20.53	20240122	11850	-22.70	20240529	7200	27.22	20231031	0.47	N	246960	500	36 억		47376	N	N	0	N	00	N
90	20240716	161034	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	-60	5	-0.64	115239590	12585	157.47	9220	9400	8980	12100	6520	9310	9156.90	0.65	0	131	9456	9382	9246	9172	9036	9420	9210	36	2790	500	6510	10	1	7283401	674	-11.69	3.56	12	0.17	-791.00	2597.00	11850	20240529	-21.94	7200	20231031	28.47	11850	-21.94	20240529	7600	21.71	20240122	11850	-21.94	20240529	7200	28.47	20231031	0.47	N	246960	500	36 억		47245	N	N	0	N	00	N
91	20240716	151046	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	-70	5	-0.75	115082340	12568	157.26	9220	9400	8980	12100	6520	9310	9156.77	0.65	0	124	9456	9382	9246	9172	9036	9420	9210	36	2790	500	6510	10	1	7283401	673	-11.68	3.56	12	0.17	-791.00	2597.00	11850	20240529	-22.03	7200	20231031	28.33	11850	-22.03	20240529	7600	21.58	20240122	11850	-22.03	20240529	7200	28.33	20231031	0.47	N	246960	500	36 억		47245	N	N	0	N	00	N
92	20240716	141041	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-110	5	-1.18	113391060	12385	154.97	9220	9400	8980	12100	6520	9310	9155.52	0.65	0	48	9456	9382	9246	9172	9036	9420	9210	36	2790	500	6510	10	1	7283401	670	-11.63	3.54	12	0.17	-791.00	2597.00	11850	20240529	-22.36	7200	20231031	27.78	11850	-22.36	20240529	7600	21.05	20240122	11850	-22.36	20240529	7200	27.78	20231031	0.47	N	246960	500	36 억		47245	N	N	0	N	00	N
93	20240716	131040	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-130	5	-1.40	107764580	11773	147.31	9220	9400	8980	12100	6520	9310	9153.54	0.65	0	47	9456	9382	9246	9172	9036	9420	9210	36	2790	500	6510	10	1	7283401	669	-11.61	3.53	12	0.16	-791.00	2597.00	11850	20240529	-22.53	7200	20231031	27.50	11850	-22.53	20240529	7600	20.79	20240122	11850	-22.53	20240529	7200	27.50	20231031	0.47	N	246960	500	36 억		47245	N	N	0	N	00	N
94	20240716	121038	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-190	5	-2.04	69506030	7587	94.93	9220	9370	8980	12100	6520	9310	9161.20	0.65	0	-378	9456	9382	9246	9172	9036	9420	9210	36	2790	500	6510	10	1	7283401	664	-11.53	3.51	12	0.10	-791.00	2597.00	11850	20240529	-23.04	7200	20231031	26.67	11850	-23.04	20240529	7600	20.00	20240122	11850	-23.04	20240529	7200	26.67	20231031	0.47	N	246960	500	36 억		47245	N	N	0	N	00	N
95	20240716	111039	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-190	5	-2.04	47140020	5131	64.20	9220	9370	8980	12100	6520	9310	9187.30	0.65	0	-1254	9456	9382	9246	9172	9036	9420	9210	36	2790	500	6510	10	1	7283401	664	-11.53	3.51	12	0.07	-791.00	2597.00	11850	20240529	-23.04	7200	20231031	26.67	11850	-23.04	20240529	7600	20.00	20240122	11850	-23.04	20240529	7200	26.67	20231031	0.47	N	246960	500	36 억		47245	N	N	0	N	00	N
96	20240716	101040	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-130	5	-1.40	19200340	2103	26.31	9220	9280	8980	12100	6520	9310	9129.98	0.65	0	-521	9456	9382	9246	9172	9036	9420	9210	36	2790	500	6510	10	1	7283401	669	-11.61	3.53	12	0.03	-791.00	2597.00	11850	20240529	-22.53	7200	20231031	27.50	11850	-22.53	20240529	7600	20.79	20240122	11850	-22.53	20240529	7200	27.50	20231031	0.47	N	246960	500	36 억		47245	N	N	0	N	00	N
97	20240716	091038	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-120	5	-1.29	200110	22	0.28	9220	9280	8980	12100	6520	9310	9095.91	0.65	0	-2	9456	9382	9246	9172	9036	9420	9210	36	2790	500	6510	10	1	7283401	669	-11.62	3.54	12	0.00	-791.00	2597.00	11850	20240529	-22.45	7200	20231031	27.64	11850	-22.45	20240529	7600	20.92	20240122	11850	-22.45	20240529	7200	27.64	20231031	0.47	N	246960	500	36 억		47245	N	N	0	N	00	N
98	20240715	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	220	2	2.42	73606840	7992	106.60	9170	9320	9110	11810	6370	9090	9210.07	0.63	0	1205	9810	9450	9230	8870	8650	9340	8760	36	2720	500	6360	10	1	7283401	678	-11.77	3.58	12	0.11	-791.00	2597.00	11850	20240529	-21.43	7200	20231031	29.31	11850	-21.43	20240529	7600	22.50	20240122	11850	-21.43	20240529	7200	29.31	20231031	0.46	N	246960	500	36 억		46040	N	N	0	N	00	N
99	20240715	151030	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	90	2	0.99	71530310	7767	103.60	9170	9320	9110	11810	6370	9090	9209.52	0.63	0	1195	9810	9450	9230	8870	8650	9340	8760	36	2720	500	6360	10	1	7283401	669	-11.61	3.53	12	0.11	-791.00	2597.00	11850	20240529	-22.53	7200	20231031	27.50	11850	-22.53	20240529	7600	20.79	20240122	11850	-22.53	20240529	7200	27.50	20231031	0.46	N	246960	500	36 억		46040	N	N	0	N	00	N
100	20240715	141027	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	60	2	0.66	63945410	6941	92.58	9170	9320	9110	11810	6370	9090	9212.71	0.63	0	1331	9810	9450	9230	8870	8650	9340	8760	36	2720	500	6360	10	1	7283401	666	-11.57	3.52	12	0.10	-791.00	2597.00	11850	20240529	-22.78	7200	20231031	27.08	11850	-22.78	20240529	7600	20.39	20240122	11850	-22.78	20240529	7200	27.08	20231031	0.46	N	246960	500	36 억		46040	N	N	0	N	00	N
101	20240715	131029	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	110	2	1.21	44035500	4777	63.72	9170	9320	9110	11810	6370	9090	9218.23	0.63	0	1041	9810	9450	9230	8870	8650	9340	8760	36	2720	500	6360	10	1	7283401	670	-11.63	3.54	12	0.07	-791.00	2597.00	11850	20240529	-22.36	7200	20231031	27.78	11850	-22.36	20240529	7600	21.05	20240122	11850	-22.36	20240529	7200	27.78	20231031	0.46	N	246960	500	36 억		46040	N	N	0	N	00	N
102	20240715	121028	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	110	2	1.21	40275270	4368	58.26	9170	9320	9110	11810	6370	9090	9220.53	0.63	0	1006	9810	9450	9230	8870	8650	9340	8760	36	2720	500	6360	10	1	7283401	670	-11.63	3.54	12	0.06	-791.00	2597.00	11850	20240529	-22.36	7200	20231031	27.78	11850	-22.36	20240529	7600	21.05	20240122	11850	-22.36	20240529	7200	27.78	20231031	0.46	N	246960	500	36 억		46040	N	N	0	N	00	N
103	20240715	111029	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	100	2	1.10	38725150	4199	56.01	9170	9320	9110	11810	6370	9090	9222.47	0.63	0	929	9810	9450	9230	8870	8650	9340	8760	36	2720	500	6360	10	1	7283401	669	-11.62	3.54	12	0.06	-791.00	2597.00	11850	20240529	-22.45	7200	20231031	27.64	11850	-22.45	20240529	7600	20.92	20240122	11850	-22.45	20240529	7200	27.64	20231031	0.46	N	246960	500	36 억		46040	N	N	0	N	00	N
104	20240715	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	90	2	0.99	28892540	3134	41.80	9170	9310	9110	11810	6370	9090	9219.06	0.63	0	639	9810	9450	9230	8870	8650	9340	8760	36	2720	500	6360	10	1	7283401	669	-11.61	3.53	12	0.04	-791.00	2597.00	11850	20240529	-22.53	7200	20231031	27.50	11850	-22.53	20240529	7600	20.79	20240122	11850	-22.53	20240529	7200	27.50	20231031	0.46	N	246960	500	36 억		46040	N	N	0	N	00	N
105	20240715	091029	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	80	2	0.88	293440	32	0.43	9170	9170	9170	11810	6370	9090	9170.00	0.63	0	30	9810	9450	9230	8870	8650	9340	8760	36	2720	500	6360	10	1	7283401	668	-11.59	3.53	12	0.00	-791.00	2597.00	11850	20240529	-22.62	7200	20231031	27.36	11850	-22.62	20240529	7600	20.66	20240122	11850	-22.62	20240529	7200	27.36	20231031	0.46	N	246960	500	36 억		46040	N	N	0	N	00	N
106	20240712	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	20	2	0.22	67830290	7497	52.71	9590	9590	9010	11790	6350	9070	9047.66	0.60	0	2219	9790	9430	9240	8880	8690	9335	8785	36	2720	500	6340	10	1	7283401	662	-11.49	3.50	12	0.10	-791.00	2597.00	11850	20240529	-23.29	7200	20231031	26.25	11850	-23.29	20240529	7600	19.61	20240122	11850	-23.29	20240529	7200	26.25	20231031	0.46	N	246960	500	36 억		43816	N	N	0	N	00	N
107	20240712	151027	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	0	3	0.00	67122380	7419	52.17	9590	9590	9010	11790	6350	9070	9047.36	0.60	0	2239	9790	9430	9240	8880	8690	9335	8785	36	2720	500	6340	10	1	7283401	661	-11.47	3.49	12	0.10	-791.00	2597.00	11850	20240529	-23.46	7200	20231031	25.97	11850	-23.46	20240529	7600	19.34	20240122	11850	-23.46	20240529	7200	25.97	20231031	0.46	N	246960	500	36 억		43816	N	N	0	N	00	N
108	20240712	141029	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-20	5	-0.22	58203180	6435	45.25	9590	9590	9010	11790	6350	9070	9044.78	0.60	0	1913	9790	9430	9240	8880	8690	9335	8785	36	2720	500	6340	10	1	7283401	659	-11.44	3.48	12	0.09	-791.00	2597.00	11850	20240529	-23.63	7200	20231031	25.69	11850	-23.63	20240529	7600	19.08	20240122	11850	-23.63	20240529	7200	25.69	20231031	0.46	N	246960	500	36 억		43816	N	N	0	N	00	N
109	20240712	131023	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-30	5	-0.33	57071210	6310	44.37	9590	9590	9010	11790	6350	9070	9044.57	0.60	0	1911	9790	9430	9240	8880	8690	9335	8785	36	2720	500	6340	10	1	7283401	658	-11.43	3.48	12	0.09	-791.00	2597.00	11850	20240529	-23.71	7200	20231031	25.56	11850	-23.71	20240529	7600	18.95	20240122	11850	-23.71	20240529	7200	25.56	20231031	0.46	N	246960	500	36 억		43816	N	N	0	N	00	N
110	20240712	121025	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	0	3	0.00	18505710	2036	14.32	9590	9590	9010	11790	6350	9070	9089.25	0.60	0	151	9790	9430	9240	8880	8690	9335	8785	36	2720	500	6340	10	1	7283401	661	-11.47	3.49	12	0.03	-791.00	2597.00	11850	20240529	-23.46	7200	20231031	25.97	11850	-23.46	20240529	7600	19.34	20240122	11850	-23.46	20240529	7200	25.97	20231031	0.46	N	246960	500	36 억		43816	N	N	0	N	00	N
111	20240712	111022	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	40	2	0.44	10140750	1117	7.85	9590	9590	9010	11790	6350	9070	9078.56	0.60	0	193	9790	9430	9240	8880	8690	9335	8785	36	2720	500	6340	10	1	7283401	664	-11.52	3.51	12	0.02	-791.00	2597.00	11850	20240529	-23.12	7200	20231031	26.53	11850	-23.12	20240529	7600	19.87	20240122	11850	-23.12	20240529	7200	26.53	20231031	0.46	N	246960	500	36 억		43816	N	N	0	N	00	N
112	20240712	101023	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	90	2	0.99	8308270	916	6.44	9590	9590	9010	11790	6350	9070	9070.16	0.60	0	197	9790	9430	9240	8880	8690	9335	8785	36	2720	500	6340	10	1	7283401	667	-11.58	3.53	12	0.01	-791.00	2597.00	11850	20240529	-22.70	7200	20231031	27.22	11850	-22.70	20240529	7600	20.53	20240122	11850	-22.70	20240529	7200	27.22	20231031	0.46	N	246960	500	36 억		43816	N	N	0	N	00	N
113	20240712	091020	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	510	2	5.62	19170	2	0.01	9590	9590	9580	11790	6350	9070	9585.00	0.60	0	0	9790	9430	9240	8880	8690	9335	8785	36	2720	500	6340	10	1	7283401	698	-12.11	3.69	12	0.00	-791.00	2597.00	11850	20240529	-19.16	7200	20231031	33.06	11850	-19.16	20240529	7600	26.05	20240122	11850	-19.16	20240529	7200	33.06	20231031	0.46	N	246960	500	36 억		43816	N	N	0	N	00	N
114	20240711	161016	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	-160	5	-1.73	130528370	14202	116.71	9600	9600	9050	11990	6470	9230	9190.84	0.59	0	596	9496	9362	9256	9122	9016	9430	9190	36	2760	500	6460	10	1	7283401	661	-11.47	3.49	12	0.19	-791.00	2597.00	11850	20240529	-23.46	7200	20231031	25.97	11850	-23.46	20240529	7600	19.34	20240122	11850	-23.46	20240529	7200	25.97	20231031	0.45	N	246960	500	36 억		43134	N	N	0	N	00	N
115	20240711	151022	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	-120	5	-1.30	105869850	11488	94.40	9600	9600	9110	11990	6470	9230	9215.69	0.59	0	398	9496	9362	9256	9122	9016	9430	9190	36	2760	500	6460	10	1	7283401	664	-11.52	3.51	12	0.16	-791.00	2597.00	11850	20240529	-23.12	7200	20231031	26.53	11850	-23.12	20240529	7600	19.87	20240122	11850	-23.12	20240529	7200	26.53	20231031	0.45	N	246960	500	36 억		43134	N	N	0	N	00	N
116	20240711	141023	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	-90	5	-0.98	75802760	8205	67.43	9600	9600	9120	11990	6470	9230	9238.61	0.59	0	-155	9496	9362	9256	9122	9016	9430	9190	36	2760	500	6460	10	1	7283401	666	-11.55	3.52	12	0.11	-791.00	2597.00	11850	20240529	-22.87	7200	20231031	26.94	11850	-22.87	20240529	7600	20.26	20240122	11850	-22.87	20240529	7200	26.94	20231031	0.45	N	246960	500	36 억		43134	N	N	0	N	00	N
117	20240711	131021	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	-60	5	-0.65	61726980	6669	54.80	9600	9600	9140	11990	6470	9230	9255.81	0.59	0	-613	9496	9362	9256	9122	9016	9430	9190	36	2760	500	6460	10	1	7283401	668	-11.59	3.53	12	0.09	-791.00	2597.00	11850	20240529	-22.62	7200	20231031	27.36	11850	-22.62	20240529	7600	20.66	20240122	11850	-22.62	20240529	7200	27.36	20231031	0.45	N	246960	500	36 억		43134	N	N	0	N	00	N
118	20240711	121021	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	70	2	0.76	34091940	3664	30.11	9600	9600	9260	11990	6470	9230	9304.57	0.59	0	-1099	9496	9362	9256	9122	9016	9430	9190	36	2760	500	6460	10	1	7283401	677	-11.76	3.58	12	0.05	-791.00	2597.00	11850	20240529	-21.52	7200	20231031	29.17	11850	-21.52	20240529	7600	22.37	20240122	11850	-21.52	20240529	7200	29.17	20231031	0.45	N	246960	500	36 억		43134	N	N	0	N	00	N
119	20240711	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	30	2	0.33	24308860	2608	21.43	9600	9600	9260	11990	6470	9230	9320.88	0.59	0	-1141	9496	9362	9256	9122	9016	9430	9190	36	2760	500	6460	10	1	7283401	674	-11.71	3.57	12	0.04	-791.00	2597.00	11850	20240529	-21.86	7200	20231031	28.61	11850	-21.86	20240529	7600	21.84	20240122	11850	-21.86	20240529	7200	28.61	20231031	0.45	N	246960	500	36 억		43134	N	N	0	N	00	N
120	20240711	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	80	2	0.87	17170350	1838	15.10	9600	9600	9260	11990	6470	9230	9341.87	0.59	0	-1145	9496	9362	9256	9122	9016	9430	9190	36	2760	500	6460	10	1	7283401	678	-11.77	3.58	12	0.03	-791.00	2597.00	11850	20240529	-21.43	7200	20231031	29.31	11850	-21.43	20240529	7600	22.50	20240122	11850	-21.43	20240529	7200	29.31	20231031	0.45	N	246960	500	36 억		43134	N	N	0	N	00	N
121	20240711	091016	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	40	2	0.43	111560	12	0.10	9600	9600	9260	11990	6470	9230	9296.67	0.59	0	1	9496	9362	9256	9122	9016	9430	9190	36	2760	500	6460	10	1	7283401	675	-11.72	3.57	12	0.00	-791.00	2597.00	11850	20240529	-21.77	7200	20231031	28.75	11850	-21.77	20240529	7600	21.97	20240122	11850	-21.77	20240529	7200	28.75	20231031	0.45	N	246960	500	36 억		43134	N	N	0	N	00	N
122	20240710	161013	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	10	2	0.11	112231780	12169	54.01	9170	9390	9150	11980	6460	9220	9222.78	0.57	0	1435	10293	9756	9433	8896	8573	9595	8735	36	2760	500	6450	10	1	7283401	672	-11.67	3.55	12	0.17	-791.00	2597.00	11850	20240529	-22.11	7200	20231031	28.19	11850	-22.11	20240529	7600	21.45	20240122	11850	-22.11	20240529	7200	28.19	20231031	0.46	N	246960	500	36 억		41672	N	N	0	N	00	N
123	20240710	151016	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	20	2	0.22	82693910	8955	39.75	9170	9390	9150	11980	6460	9220	9234.52	0.57	0	1281	10293	9756	9433	8896	8573	9595	8735	36	2760	500	6450	10	1	7283401	673	-11.68	3.56	12	0.12	-791.00	2597.00	11850	20240529	-22.03	7200	20231031	28.33	11850	-22.03	20240529	7600	21.58	20240122	11850	-22.03	20240529	7200	28.33	20231031	0.46	N	246960	500	36 억		41672	N	N	0	N	00	N
124	20240710	141016	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	50	2	0.54	76371600	8271	36.71	9170	9390	9150	11980	6460	9220	9233.80	0.57	0	662	10293	9756	9433	8896	8573	9595	8735	36	2760	500	6450	10	1	7283401	675	-11.72	3.57	12	0.11	-791.00	2597.00	11850	20240529	-21.77	7200	20231031	28.75	11850	-21.77	20240529	7600	21.97	20240122	11850	-21.77	20240529	7200	28.75	20231031	0.46	N	246960	500	36 억		41672	N	N	0	N	00	N
125	20240710	131016	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	110	2	1.19	66195810	7179	31.87	9170	9390	9150	11980	6460	9220	9220.77	0.57	0	277	10293	9756	9433	8896	8573	9595	8735	36	2760	500	6450	10	1	7283401	680	-11.80	3.59	12	0.10	-791.00	2597.00	11850	20240529	-21.27	7200	20231031	29.58	11850	-21.27	20240529	7600	22.76	20240122	11850	-21.27	20240529	7200	29.58	20231031	0.46	N	246960	500	36 억		41672	N	N	0	N	00	N
126	20240710	121014	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	170	2	1.84	66046530	7163	31.79	9170	9390	9150	11980	6460	9220	9220.52	0.57	0	277	10293	9756	9433	8896	8573	9595	8735	36	2760	500	6450	10	1	7283401	684	-11.87	3.62	12	0.10	-791.00	2597.00	11850	20240529	-20.76	7200	20231031	30.42	11850	-20.76	20240529	7600	23.55	20240122	11850	-20.76	20240529	7200	30.42	20231031	0.46	N	246960	500	36 억		41672	N	N	0	N	00	N
127	20240710	111015	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	80	2	0.87	58558060	6362	28.24	9170	9340	9150	11980	6460	9220	9204.14	0.57	0	422	10293	9756	9433	8896	8573	9595	8735	36	2760	500	6450	10	1	7283401	677	-11.76	3.58	12	0.09	-791.00	2597.00	11850	20240529	-21.52	7200	20231031	29.17	11850	-21.52	20240529	7600	22.37	20240122	11850	-21.52	20240529	7200	29.17	20231031	0.46	N	246960	500	36 억		41672	N	N	0	N	00	N
128	20240710	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	30	2	0.33	52615580	5720	25.39	9170	9250	9150	11980	6460	9220	9198.22	0.57	0	247	10293	9756	9433	8896	8573	9595	8735	36	2760	500	6450	10	1	7283401	674	-11.69	3.56	12	0.08	-791.00	2597.00	11850	20240529	-21.94	7200	20231031	28.47	11850	-21.94	20240529	7600	21.71	20240122	11850	-21.94	20240529	7200	28.47	20231031	0.46	N	246960	500	36 억		41672	N	N	0	N	00	N
129	20240710	091017	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-30	5	-0.33	18906200	2057	9.13	9170	9210	9150	11980	6460	9220	9189.95	0.57	0	634	10293	9756	9433	8896	8573	9595	8735	36	2760	500	6450	10	1	7283401	669	-11.62	3.54	12	0.03	-791.00	2597.00	11850	20240529	-22.45	7200	20231031	27.64	11850	-22.45	20240529	7600	20.92	20240122	11850	-22.45	20240529	7200	27.64	20231031	0.46	N	246960	500	36 억		41672	N	N	0	N	00	N
130	20240709	161009	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-120	5	-1.28	208712330	22529	213.02	9970	9970	9110	12140	6540	9340	9264.16	0.51	0	4974	9660	9500	9410	9250	9160	9455	9205	36	2800	500	6530	10	1	7283401	672	-11.66	3.55	12	0.31	-791.00	2597.00	11850	20240529	-22.19	7200	20231031	28.06	11850	-22.19	20240529	7600	21.32	20240122	11850	-22.19	20240529	7200	28.06	20231031	0.46	N	246960	500	36 억		36816	N	N	0	N	00	N
131	20240709	151015	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-120	5	-1.28	203518110	21966	207.70	9970	9970	9110	12140	6540	9340	9265.14	0.51	0	5027	9660	9500	9410	9250	9160	9455	9205	36	2800	500	6530	10	1	7283401	672	-11.66	3.55	12	0.30	-791.00	2597.00	11850	20240529	-22.19	7200	20231031	28.06	11850	-22.19	20240529	7600	21.32	20240122	11850	-22.19	20240529	7200	28.06	20231031	0.46	N	246960	500	36 억		36816	N	N	0	N	00	N
132	20240709	141015	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-160	5	-1.71	190063870	20513	193.96	9970	9970	9110	12140	6540	9340	9265.53	0.51	0	4991	9660	9500	9410	9250	9160	9455	9205	36	2800	500	6530	10	1	7283401	669	-11.61	3.53	12	0.28	-791.00	2597.00	11850	20240529	-22.53	7200	20231031	27.50	11850	-22.53	20240529	7600	20.79	20240122	11850	-22.53	20240529	7200	27.50	20231031	0.46	N	246960	500	36 억		36816	N	N	0	N	00	N
133	20240709	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	-20	5	-0.21	139336400	14981	141.65	9970	9970	9200	12140	6540	9340	9300.87	0.51	0	2633	9660	9500	9410	9250	9160	9455	9205	36	2800	500	6530	10	1	7283401	679	-11.78	3.59	12	0.21	-791.00	2597.00	11850	20240529	-21.35	7200	20231031	29.44	11850	-21.35	20240529	7600	22.63	20240122	11850	-21.35	20240529	7200	29.44	20231031	0.46	N	246960	500	36 억		36816	N	N	0	N	00	N
134	20240709	121019	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	-30	5	-0.32	112646720	12108	114.49	9970	9970	9200	12140	6540	9340	9303.50	0.51	0	2991	9660	9500	9410	9250	9160	9455	9205	36	2800	500	6530	10	1	7283401	678	-11.77	3.58	12	0.17	-791.00	2597.00	11850	20240529	-21.43	7200	20231031	29.31	11850	-21.43	20240529	7600	22.50	20240122	11850	-21.43	20240529	7200	29.31	20231031	0.46	N	246960	500	36 억		36816	N	N	0	N	00	N
135	20240709	111020	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-50	5	-0.54	68132340	7296	68.99	9970	9970	9250	12140	6540	9340	9338.31	0.51	0	1560	9660	9500	9410	9250	9160	9455	9205	36	2800	500	6530	10	1	7283401	677	-11.74	3.58	12	0.10	-791.00	2597.00	11850	20240529	-21.60	7200	20231031	29.03	11850	-21.60	20240529	7600	22.24	20240122	11850	-21.60	20240529	7200	29.03	20231031	0.46	N	246960	500	36 억		36816	N	N	0	N	00	N
136	20240709	101015	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	50	2	0.54	11803420	1250	11.82	9970	9970	9370	12140	6540	9340	9442.74	0.51	0	-77	9660	9500	9410	9250	9160	9455	9205	36	2800	500	6530	10	1	7283401	684	-11.87	3.62	12	0.02	-791.00	2597.00	11850	20240529	-20.76	7200	20231031	30.42	11850	-20.76	20240529	7600	23.55	20240122	11850	-20.76	20240529	7200	30.42	20231031	0.46	N	246960	500	36 억		36816	N	N	0	N	00	N
137	20240709	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	9450	110	2	1.18	969240	98	0.93	9970	9970	9440	12140	6540	9340	9890.20	0.51	0	-14	9660	9500	9410	9250	9160	9455	9205	36	2800	500	6530	10	1	7283401	688	-11.95	3.64	12	0.00	-791.00	2597.00	11850	20240529	-20.25	7200	20231031	31.25	11850	-20.25	20240529	7600	24.34	20240122	11850	-20.25	20240529	7200	31.25	20231031	0.46	N	246960	500	36 억		36816	N	N	0	N	00	N
138	20240708	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	-160	5	-1.68	99828520	10576	133.20	9510	9570	9320	12350	6650	9500	9439.16	0.52	0	-875	10113	9806	9623	9316	9133	9715	9225	36	2850	500	6650	10	1	7283401	680	-11.81	3.60	12	0.15	-791.00	2597.00	11850	20240529	-21.18	7200	20231031	29.72	11850	-21.18	20240529	7600	22.89	20240122	11850	-21.18	20240529	7200	29.72	20231031	0.46	N	246960	500	36 억		37691	N	N	0	N	00	N
139	20240708	151008	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	-150	5	-1.58	96568070	10227	128.80	9510	9570	9320	12350	6650	9500	9442.46	0.52	0	-565	10113	9806	9623	9316	9133	9715	9225	36	2850	500	6650	10	1	7283401	681	-11.82	3.60	12	0.14	-791.00	2597.00	11850	20240529	-21.10	7200	20231031	29.86	11850	-21.10	20240529	7600	23.03	20240122	11850	-21.10	20240529	7200	29.86	20231031	0.46	N	246960	500	36 억		37691	N	N	0	N	00	N
140	20240708	141011	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	-60	5	-0.63	79489140	8410	105.92	9510	9570	9320	12350	6650	9500	9451.74	0.52	0	-507	10113	9806	9623	9316	9133	9715	9225	36	2850	500	6650	10	1	7283401	688	-11.93	3.63	12	0.12	-791.00	2597.00	11850	20240529	-20.34	7200	20231031	31.11	11850	-20.34	20240529	7600	24.21	20240122	11850	-20.34	20240529	7200	31.11	20231031	0.46	N	246960	500	36 억		37691	N	N	0	N	00	N
141	20240708	131006	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-20	5	-0.21	69513490	7356	92.64	9510	9570	9320	12350	6650	9500	9449.90	0.52	0	-124	10113	9806	9623	9316	9133	9715	9225	36	2850	500	6650	10	1	7283401	690	-11.98	3.65	12	0.10	-791.00	2597.00	11850	20240529	-20.00	7200	20231031	31.67	11850	-20.00	20240529	7600	24.74	20240122	11850	-20.00	20240529	7200	31.67	20231031	0.46	N	246960	500	36 억		37691	N	N	0	N	00	N
142	20240708	121008	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	0	3	0.00	59793930	6332	79.75	9510	9570	9320	12350	6650	9500	9443.13	0.52	0	87	10113	9806	9623	9316	9133	9715	9225	36	2850	500	6650	10	1	7283401	692	-12.01	3.66	12	0.09	-791.00	2597.00	11850	20240529	-19.83	7200	20231031	31.94	11850	-19.83	20240529	7600	25.00	20240122	11850	-19.83	20240529	7200	31.94	20231031	0.46	N	246960	500	36 억		37691	N	N	0	N	00	N
143	20240708	111005	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	-70	5	-0.74	46848250	4966	62.54	9510	9570	9320	12350	6650	9500	9433.80	0.52	0	82	10113	9806	9623	9316	9133	9715	9225	36	2850	500	6650	10	1	7283401	687	-11.92	3.63	12	0.07	-791.00	2597.00	11850	20240529	-20.42	7200	20231031	30.97	11850	-20.42	20240529	7600	24.08	20240122	11850	-20.42	20240529	7200	30.97	20231031	0.46	N	246960	500	36 억		37691	N	N	0	N	00	N
144	20240708	101006	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	20	2	0.21	36893090	3916	49.32	9510	9570	9320	12350	6650	9500	9421.12	0.52	0	244	10113	9806	9623	9316	9133	9715	9225	36	2850	500	6650	10	1	7283401	693	-12.04	3.67	12	0.05	-791.00	2597.00	11850	20240529	-19.66	7200	20231031	32.22	11850	-19.66	20240529	7600	25.26	20240122	11850	-19.66	20240529	7200	32.22	20231031	0.46	N	246960	500	36 억		37691	N	N	0	N	00	N
145	20240708	091005	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	0	3	0.00	1768050	186	2.34	9510	9510	9500	12350	6650	9500	9505.65	0.52	0	0	10113	9806	9623	9316	9133	9715	9225	36	2850	500	6650	10	1	7283401	692	-12.01	3.66	12	0.00	-791.00	2597.00	11850	20240529	-19.83	7200	20231031	31.94	11850	-19.83	20240529	7600	25.00	20240122	11850	-19.83	20240529	7200	31.94	20231031	0.46	N	246960	500	36 억		37691	N	N	0	N	00	N
146	20240705	161001	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-80	5	-0.84	75816570	7940	169.37	9750	9930	9440	12450	6710	9580	9548.69	0.52	0	61	9986	9782	9676	9472	9366	9730	9420	36	2870	500	6700	10	1	7283401	692	-12.01	3.66	12	0.11	-791.00	2597.00	11850	20240529	-19.83	7200	20231031	31.94	11850	-19.83	20240529	7600	25.00	20240122	11850	-19.83	20240529	7200	31.94	20231031	0.46	N	246960	500	36 억		37627	N	N	0	N	00	N
147	20240705	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	-40	5	-0.42	69756480	7304	155.80	9750	9930	9440	12450	6710	9580	9550.45	0.52	0	200	9986	9782	9676	9472	9366	9730	9420	36	2870	500	6700	10	1	7283401	695	-12.06	3.67	12	0.10	-791.00	2597.00	11850	20240529	-19.49	7200	20231031	32.50	11850	-19.49	20240529	7600	25.53	20240122	11850	-19.49	20240529	7200	32.50	20231031	0.46	N	246960	500	36 억		37627	N	N	0	N	00	N
148	20240705	141007	57	100.00	KOSDAQ		제약	N	N	N	N		N	9560	-20	5	-0.21	67933240	7113	151.73	9750	9930	9440	12450	6710	9580	9550.58	0.52	0	229	9986	9782	9676	9472	9366	9730	9420	36	2870	500	6700	10	1	7283401	696	-12.09	3.68	12	0.10	-791.00	2597.00	11850	20240529	-19.32	7200	20231031	32.78	11850	-19.32	20240529	7600	25.79	20240122	11850	-19.32	20240529	7200	32.78	20231031	0.46	N	246960	500	36 억		37627	N	N	0	N	00	N
149	20240705	131004	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	10	2	0.10	61354100	6425	137.05	9750	9930	9440	12450	6710	9580	9549.28	0.52	0	422	9986	9782	9676	9472	9366	9730	9420	36	2870	500	6700	10	1	7283401	698	-12.12	3.69	12	0.09	-791.00	2597.00	11850	20240529	-19.07	7200	20231031	33.19	11850	-19.07	20240529	7600	26.18	20240122	11850	-19.07	20240529	7200	33.19	20231031	0.46	N	246960	500	36 억		37627	N	N	0	N	00	N
150	20240705	121004	57	100.00	KOSDAQ		제약	N	N	N	N		N	9560	-20	5	-0.21	61239020	6413	136.80	9750	9930	9440	12450	6710	9580	9549.20	0.52	0	422	9986	9782	9676	9472	9366	9730	9420	36	2870	500	6700	10	1	7283401	696	-12.09	3.68	12	0.09	-791.00	2597.00	11850	20240529	-19.32	7200	20231031	32.78	11850	-19.32	20240529	7600	25.79	20240122	11850	-19.32	20240529	7200	32.78	20231031	0.46	N	246960	500	36 억		37627	N	N	0	N	00	N
151	20240705	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-110	5	-1.15	60179240	6302	134.43	9750	9930	9440	12450	6710	9580	9549.23	0.52	0	422	9986	9782	9676	9472	9366	9730	9420	36	2870	500	6700	10	1	7283401	690	-11.97	3.65	12	0.09	-791.00	2597.00	11850	20240529	-20.08	7200	20231031	31.53	11850	-20.08	20240529	7600	24.61	20240122	11850	-20.08	20240529	7200	31.53	20231031	0.46	N	246960	500	36 억		37627	N	N	0	N	00	N
152	20240705	101001	57	100.00	KOSDAQ		제약	N	N	N	N		N	9570	-10	5	-0.10	32670830	3398	72.48	9750	9930	9440	12450	6710	9580	9614.72	0.52	0	-327	9986	9782	9676	9472	9366	9730	9420	36	2870	500	6700	10	1	7283401	697	-12.10	3.69	12	0.05	-791.00	2597.00	11850	20240529	-19.24	7200	20231031	32.92	11850	-19.24	20240529	7600	25.92	20240122	11850	-19.24	20240529	7200	32.92	20231031	0.46	N	246960	500	36 억		37627	N	N	0	N	00	N
153	20240705	091003	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	170	2	1.77	97500	10	0.21	9750	9750	9750	12450	6710	9580	9750.00	0.52	0	-4	9986	9782	9676	9472	9366	9730	9420	36	2870	500	6700	10	1	7283401	710	-12.33	3.75	12	0.00	-791.00	2597.00	11850	20240529	-17.72	7200	20231031	35.42	11850	-17.72	20240529	7600	28.29	20240122	11850	-17.72	20240529	7200	35.42	20231031	0.46	N	246960	500	36 억		37627	N	N	0	N	00	N
154	20240704	160957	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	-190	5	-1.94	45110560	4688	99.30	9770	9880	9570	12700	6840	9770	9622.56	0.53	0	-878	9910	9840	9720	9650	9530	9875	9685	36	2930	500	6830	10	1	7283401	698	-12.11	3.69	12	0.06	-791.00	2597.00	11850	20240529	-19.16	7200	20231031	33.06	11850	-19.16	20240529	7600	26.05	20240122	11850	-19.16	20240529	7200	33.06	20231031	0.46	N	246960	500	36 억		38505	N	N	0	N	00	N
155	20240704	151001	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	-190	5	-1.94	42504800	4416	93.54	9770	9880	9570	12700	6840	9770	9625.18	0.53	0	-805	9910	9840	9720	9650	9530	9875	9685	36	2930	500	6830	10	1	7283401	698	-12.11	3.69	12	0.06	-791.00	2597.00	11850	20240529	-19.16	7200	20231031	33.06	11850	-19.16	20240529	7600	26.05	20240122	11850	-19.16	20240529	7200	33.06	20231031	0.46	N	246960	500	36 억		38505	N	N	0	N	00	N
156	20240704	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	-150	5	-1.54	21418050	2218	46.98	9770	9880	9580	12700	6840	9770	9656.47	0.53	0	-364	9910	9840	9720	9650	9530	9875	9685	36	2930	500	6830	10	1	7283401	701	-12.16	3.70	12	0.03	-791.00	2597.00	11850	20240529	-18.82	7200	20231031	33.61	11850	-18.82	20240529	7600	26.58	20240122	11850	-18.82	20240529	7200	33.61	20231031	0.46	N	246960	500	36 억		38505	N	N	0	N	00	N
157	20240704	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	9710	-60	5	-0.61	9079410	935	19.81	9770	9880	9660	12700	6840	9770	9710.60	0.53	0	-78	9910	9840	9720	9650	9530	9875	9685	36	2930	500	6830	10	1	7283401	707	-12.28	3.74	12	0.01	-791.00	2597.00	11850	20240529	-18.06	7200	20231031	34.86	11850	-18.06	20240529	7600	27.76	20240122	11850	-18.06	20240529	7200	34.86	20231031	0.46	N	246960	500	36 억		38505	N	N	0	N	00	N
158	20240704	121001	57	100.00	KOSDAQ		제약	N	N	N	N		N	9680	-90	5	-0.92	8711090	897	19.00	9770	9880	9660	12700	6840	9770	9711.36	0.53	0	-61	9910	9840	9720	9650	9530	9875	9685	36	2930	500	6830	10	1	7283401	705	-12.24	3.73	12	0.01	-791.00	2597.00	11850	20240529	-18.31	7200	20231031	34.44	11850	-18.31	20240529	7600	27.37	20240122	11850	-18.31	20240529	7200	34.44	20231031	0.46	N	246960	500	36 억		38505	N	N	0	N	00	N
159	20240704	110959	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-20	5	-0.20	7955080	819	17.35	9770	9880	9660	12700	6840	9770	9713.16	0.53	0	-55	9910	9840	9720	9650	9530	9875	9685	36	2930	500	6830	10	1	7283401	710	-12.33	3.75	12	0.01	-791.00	2597.00	11850	20240529	-17.72	7200	20231031	35.42	11850	-17.72	20240529	7600	28.29	20240122	11850	-17.72	20240529	7200	35.42	20231031	0.46	N	246960	500	36 억		38505	N	N	0	N	00	N
160	20240704	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-20	5	-0.20	3311310	340	7.20	9770	9880	9660	12700	6840	9770	9739.15	0.53	0	63	9910	9840	9720	9650	9530	9875	9685	36	2930	500	6830	10	1	7283401	710	-12.33	3.75	12	0.00	-791.00	2597.00	11850	20240529	-17.72	7200	20231031	35.42	11850	-17.72	20240529	7600	28.29	20240122	11850	-17.72	20240529	7200	35.42	20231031	0.46	N	246960	500	36 억		38505	N	N	0	N	00	N
161	20240704	091000	57	100.00	KOSDAQ		제약	N	N	N	N		N	9660	-110	5	-1.13	29310	3	0.06	9770	9880	9660	12700	6840	9770	9770.00	0.53	0	-1	9910	9840	9720	9650	9530	9875	9685	36	2930	500	6830	10	1	7283401	704	-12.21	3.72	12	0.00	-791.00	2597.00	11850	20240529	-18.48	7200	20231031	34.17	11850	-18.48	20240529	7600	27.11	20240122	11850	-18.48	20240529	7200	34.17	20231031	0.46	N	246960	500	36 억		38505	N	N	0	N	00	N
162	20240703	160955	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	70	2	0.72	45751180	4721	61.21	9700	9790	9600	12610	6790	9700	9690.15	0.53	0	-406	10133	9916	9763	9546	9393	9840	9470	36	2910	500	6790	10	1	7283401	712	-12.35	3.76	12	0.06	-791.00	2597.00	11850	20240529	-17.55	7200	20231031	35.69	11850	-17.55	20240529	7600	28.55	20240122	11850	-17.55	20240529	7200	35.69	20231031	0.46	N	246960	500	36 억		38909	N	N	0	N	00	N
163	20240703	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	-100	5	-1.03	43811190	4522	58.63	9700	9790	9600	12610	6790	9700	9688.45	0.53	0	-394	10133	9916	9763	9546	9393	9840	9470	36	2910	500	6790	10	1	7283401	699	-12.14	3.70	12	0.06	-791.00	2597.00	11850	20240529	-18.99	7200	20231031	33.33	11850	-18.99	20240529	7600	26.32	20240122	11850	-18.99	20240529	7200	33.33	20231031	0.46	N	246960	500	36 억		38909	N	N	0	N	00	N
164	20240703	140958	57	100.00	KOSDAQ		제약	N	N	N	N		N	9660	-40	5	-0.41	40032630	4131	53.56	9700	9790	9610	12610	6790	9700	9690.78	0.53	0	-227	10133	9916	9763	9546	9393	9840	9470	36	2910	500	6790	10	1	7283401	704	-12.21	3.72	12	0.06	-791.00	2597.00	11850	20240529	-18.48	7200	20231031	34.17	11850	-18.48	20240529	7600	27.11	20240122	11850	-18.48	20240529	7200	34.17	20231031	0.46	N	246960	500	36 억		38909	N	N	0	N	00	N
165	20240703	130957	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	-80	5	-0.82	35802030	3693	47.88	9700	9790	9610	12610	6790	9700	9694.57	0.53	0	-214	10133	9916	9763	9546	9393	9840	9470	36	2910	500	6790	10	1	7283401	701	-12.16	3.70	12	0.05	-791.00	2597.00	11850	20240529	-18.82	7200	20231031	33.61	11850	-18.82	20240529	7600	26.58	20240122	11850	-18.82	20240529	7200	33.61	20231031	0.46	N	246960	500	36 억		38909	N	N	0	N	00	N
166	20240703	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	70	2	0.72	17352990	1785	23.14	9700	9790	9700	12610	6790	9700	9721.56	0.53	0	107	10133	9916	9763	9546	9393	9840	9470	36	2910	500	6790	10	1	7283401	712	-12.35	3.76	12	0.02	-791.00	2597.00	11850	20240529	-17.55	7200	20231031	35.69	11850	-17.55	20240529	7600	28.55	20240122	11850	-17.55	20240529	7200	35.69	20231031	0.46	N	246960	500	36 억		38909	N	N	0	N	00	N
167	20240703	110959	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	70	2	0.72	9311370	957	12.41	9700	9790	9700	12610	6790	9700	9729.75	0.53	0	-33	10133	9916	9763	9546	9393	9840	9470	36	2910	500	6790	10	1	7283401	712	-12.35	3.76	12	0.01	-791.00	2597.00	11850	20240529	-17.55	7200	20231031	35.69	11850	-17.55	20240529	7600	28.55	20240122	11850	-17.55	20240529	7200	35.69	20231031	0.46	N	246960	500	36 억		38909	N	N	0	N	00	N
168	20240703	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	30	2	0.31	5970690	614	7.96	9700	9740	9700	12610	6790	9700	9724.25	0.53	0	-4	10133	9916	9763	9546	9393	9840	9470	36	2910	500	6790	10	1	7283401	709	-12.30	3.75	12	0.01	-791.00	2597.00	11850	20240529	-17.89	7200	20231031	35.14	11850	-17.89	20240529	7600	28.03	20240122	11850	-17.89	20240529	7200	35.14	20231031	0.46	N	246960	500	36 억		38909	N	N	0	N	00	N
169	20240703	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	9720	20	2	0.21	2196700	226	2.93	9700	9720	9700	12610	6790	9700	9719.91	0.53	0	-86	10133	9916	9763	9546	9393	9840	9470	36	2910	500	6790	10	1	7283401	708	-12.29	3.74	12	0.00	-791.00	2597.00	11850	20240529	-17.97	7200	20231031	35.00	11850	-17.97	20240529	7600	27.89	20240122	11850	-17.97	20240529	7200	35.00	20231031	0.46	N	246960	500	36 억		38909	N	N	0	N	00	N
170	20240702	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	-150	5	-1.52	74833090	7713	144.52	9980	9980	9610	12800	6900	9850	9702.20	0.56	0	-2099	10150	10000	9850	9700	9550	9925	9625	36	2950	500	6890	10	1	7283401	706	-12.26	3.74	12	0.11	-791.00	2597.00	11850	20240529	-18.14	7200	20231031	34.72	11850	-18.14	20240529	7600	27.63	20240122	11850	-18.14	20240529	7200	34.72	20231031	0.46	N	246960	500	36 억		41008	N	N	0	N	00	N
171	20240702	150955	57	100.00	KOSDAQ		제약	N	N	N	N		N	9710	-140	5	-1.42	73116190	7536	141.20	9980	9980	9610	12800	6900	9850	9702.25	0.56	0	-2031	10150	10000	9850	9700	9550	9925	9625	36	2950	500	6890	10	1	7283401	707	-12.28	3.74	12	0.10	-791.00	2597.00	11850	20240529	-18.06	7200	20231031	34.86	11850	-18.06	20240529	7600	27.76	20240122	11850	-18.06	20240529	7200	34.86	20231031	0.46	N	246960	500	36 억		41008	N	N	0	N	00	N
172	20240702	140955	57	100.00	KOSDAQ		제약	N	N	N	N		N	9660	-190	5	-1.93	71604000	7380	138.28	9980	9980	9610	12800	6900	9850	9702.44	0.56	0	-2035	10150	10000	9850	9700	9550	9925	9625	36	2950	500	6890	10	1	7283401	704	-12.21	3.72	12	0.10	-791.00	2597.00	11850	20240529	-18.48	7200	20231031	34.17	11850	-18.48	20240529	7600	27.11	20240122	11850	-18.48	20240529	7200	34.17	20231031	0.46	N	246960	500	36 억		41008	N	N	0	N	00	N
173	20240702	130955	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	-200	5	-2.03	70493100	7265	136.13	9980	9980	9610	12800	6900	9850	9703.11	0.56	0	-2035	10150	10000	9850	9700	9550	9925	9625	36	2950	500	6890	10	1	7283401	703	-12.20	3.72	12	0.10	-791.00	2597.00	11850	20240529	-18.57	7200	20231031	34.03	11850	-18.57	20240529	7600	26.97	20240122	11850	-18.57	20240529	7200	34.03	20231031	0.46	N	246960	500	36 억		41008	N	N	0	N	00	N
174	20240702	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-90	5	-0.91	33051590	3396	63.63	9980	9980	9610	12800	6900	9850	9732.51	0.56	0	-1409	10150	10000	9850	9700	9550	9925	9625	36	2950	500	6890	10	1	7283401	711	-12.34	3.76	12	0.05	-791.00	2597.00	11850	20240529	-17.64	7200	20231031	35.56	11850	-17.64	20240529	7600	28.42	20240122	11850	-17.64	20240529	7200	35.56	20231031	0.46	N	246960	500	36 억		41008	N	N	0	N	00	N
175	20240702	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-90	5	-0.91	32348650	3324	62.28	9980	9980	9610	12800	6900	9850	9731.84	0.56	0	-1343	10150	10000	9850	9700	9550	9925	9625	36	2950	500	6890	10	1	7283401	711	-12.34	3.76	12	0.05	-791.00	2597.00	11850	20240529	-17.64	7200	20231031	35.56	11850	-17.64	20240529	7600	28.42	20240122	11850	-17.64	20240529	7200	35.56	20231031	0.46	N	246960	500	36 억		41008	N	N	0	N	00	N
176	20240702	100954	57	100.00	KOSDAQ		제약	N	N	N	N		N	9720	-130	5	-1.32	25133830	2583	48.40	9980	9980	9610	12800	6900	9850	9730.48	0.56	0	-1203	10150	10000	9850	9700	9550	9925	9625	36	2950	500	6890	10	1	7283401	708	-12.29	3.74	12	0.04	-791.00	2597.00	11850	20240529	-17.97	7200	20231031	35.00	11850	-17.97	20240529	7600	27.89	20240122	11850	-17.97	20240529	7200	35.00	20231031	0.46	N	246960	500	36 억		41008	N	N	0	N	00	N
177	20240702	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	10	2	0.10	39670	4	0.07	9980	9980	9860	12800	6900	9850	9917.50	0.56	0	-3	10150	10000	9850	9700	9550	9925	9625	36	2950	500	6890	10	1	7283401	718	-12.47	3.80	12	0.00	-791.00	2597.00	11850	20240529	-16.79	7200	20231031	36.94	11850	-16.79	20240529	7600	29.74	20240122	11850	-16.79	20240529	7200	36.94	20231031	0.46	N	246960	500	36 억		41008	N	N	0	N	00	N
178	20240701	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	90	2	0.92	51455640	5248	76.75	9890	10000	9700	12680	6840	9760	9804.81	0.57	0	-806	10253	10006	9843	9596	9433	9965	9555	36	2920	500	6830	10	1	7283401	717	-12.45	3.79	12	0.07	-791.00	2597.00	11850	20240529	-16.88	7200	20231031	36.81	11850	-16.88	20240529	7600	29.61	20240122	11850	-16.88	20240529	7200	36.81	20231031	0.51	N	246960	500	36 억		41814	N	N	0	N	00	N
179	20240701	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	50	2	0.51	51190020	5221	76.35	9890	10000	9700	12680	6840	9760	9804.64	0.57	0	-815	10253	10006	9843	9596	9433	9965	9555	36	2920	500	6830	10	1	7283401	715	-12.40	3.78	12	0.07	-791.00	2597.00	11850	20240529	-17.22	7200	20231031	36.25	11850	-17.22	20240529	7600	29.08	20240122	11850	-17.22	20240529	7200	36.25	20231031	0.51	N	246960	500	36 억		41814	N	N	0	N	00	N
180	20240701	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-10	5	-0.10	43798580	4466	65.31	9890	10000	9700	12680	6840	9760	9807.12	0.57	0	-754	10253	10006	9843	9596	9433	9965	9555	36	2920	500	6830	10	1	7283401	710	-12.33	3.75	12	0.06	-791.00	2597.00	11850	20240529	-17.72	7200	20231031	35.42	11850	-17.72	20240529	7600	28.29	20240122	11850	-17.72	20240529	7200	35.42	20231031	0.51	N	246960	500	36 억		41814	N	N	0	N	00	N
181	20240701	130952	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	40	2	0.41	39041480	3978	58.17	9890	10000	9700	12680	6840	9760	9814.35	0.57	0	-511	10253	10006	9843	9596	9433	9965	9555	36	2920	500	6830	10	1	7283401	714	-12.39	3.77	12	0.05	-791.00	2597.00	11850	20240529	-17.30	7200	20231031	36.11	11850	-17.30	20240529	7600	28.95	20240122	11850	-17.30	20240529	7200	36.11	20231031	0.51	N	246960	500	36 억		41814	N	N	0	N	00	N
182	20240701	120953	57	100.00	KOSDAQ		제약	N	N	N	N		N	9710	-50	5	-0.51	34330570	3494	51.10	9890	10000	9710	12680	6840	9760	9825.58	0.57	0	-669	10253	10006	9843	9596	9433	9965	9555	36	2920	500	6830	10	1	7283401	707	-12.28	3.74	12	0.05	-791.00	2597.00	11850	20240529	-18.06	7200	20231031	34.86	11850	-18.06	20240529	7600	27.76	20240122	11850	-18.06	20240529	7200	34.86	20231031	0.51	N	246960	500	36 억		41814	N	N	0	N	00	N
183	20240701	110950	57	100.00	KOSDAQ		제약	N	N	N	N		N	9920	160	2	1.64	17791880	1806	26.41	9890	10000	9710	12680	6840	9760	9851.54	0.57	0	-477	10253	10006	9843	9596	9433	9965	9555	36	2920	500	6830	10	1	7283401	723	-12.54	3.82	12	0.02	-791.00	2597.00	11850	20240529	-16.29	7200	20231031	37.78	11850	-16.29	20240529	7600	30.53	20240122	11850	-16.29	20240529	7200	37.78	20231031	0.51	N	246960	500	36 억		41814	N	N	0	N	00	N
184	20240701	100949	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	0	3	0.00	2984100	306	4.47	9890	9890	9710	12680	6840	9760	9751.96	0.57	0	-194	10253	10006	9843	9596	9433	9965	9555	36	2920	500	6830	10	1	7283401	711	-12.34	3.76	12	0.00	-791.00	2597.00	11850	20240529	-17.64	7200	20231031	35.56	11850	-17.64	20240529	7600	28.42	20240122	11850	-17.64	20240529	7200	35.56	20231031	0.51	N	246960	500	36 억		41814	N	N	0	N	00	N
185	20240701	090947	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	80	2	0.82	995730	102	1.49	9890	9890	9760	12680	6840	9760	9762.06	0.57	0	-102	10253	10006	9843	9596	9433	9965	9555	36	2920	500	6830	10	1	7283401	717	-12.44	3.79	12	0.00	-791.00	2597.00	11850	20240529	-16.96	7200	20231031	36.67	11850	-16.96	20240529	7600	29.47	20240122	11850	-16.96	20240529	7200	36.67	20231031	0.51	N	246960	500	36 억		41814	N	N	0	N	00	N