KissMeData/014570/price/prices-20240801.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	20240830	160310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	70	2	1.33	76302010	14401	74.02	5380	5390	5260	6850	3690	5270	5298.38	1.96	0	1119	5496	5382	5306	5192	5116	5345	5155	55	1580	500	3790	10	1	11000000	587	-11.95	0.75	12	0.13	-447.00	7150.00	7980	20240325	-33.08	4480	20240806	19.20	7980	-33.08	20240325	4480	19.20	20240806	7980	-33.08	20240325	4480	19.20	20240806	1.23	N	014570	500	55 억		215475	N	N	0	N	00	N
3	20240830	150313	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	40	2	0.76	75156240	14186	72.92	5380	5390	5260	6850	3690	5270	5297.92	1.96	0	1095	5496	5382	5306	5192	5116	5345	5155	55	1580	500	3790	10	1	11000000	584	-11.88	0.74	12	0.13	-447.00	7150.00	7980	20240325	-33.46	4480	20240806	18.53	7980	-33.46	20240325	4480	18.53	20240806	7980	-33.46	20240325	4480	18.53	20240806	1.23	N	014570	500	55 억		215475	N	N	0	N	00	N
4	20240830	140312	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	70	2	1.33	70239910	13262	68.17	5380	5390	5260	6850	3690	5270	5296.33	1.96	0	338	5496	5382	5306	5192	5116	5345	5155	55	1580	500	3790	10	1	11000000	587	-11.95	0.75	12	0.12	-447.00	7150.00	7980	20240325	-33.08	4480	20240806	19.20	7980	-33.08	20240325	4480	19.20	20240806	7980	-33.08	20240325	4480	19.20	20240806	1.23	N	014570	500	55 억		215475	N	N	0	N	00	N
5	20240830	130311	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	70	2	1.33	67416280	12733	65.45	5380	5390	5260	6850	3690	5270	5294.61	1.96	0	713	5496	5382	5306	5192	5116	5345	5155	55	1580	500	3790	10	1	11000000	587	-11.95	0.75	12	0.12	-447.00	7150.00	7980	20240325	-33.08	4480	20240806	19.20	7980	-33.08	20240325	4480	19.20	20240806	7980	-33.08	20240325	4480	19.20	20240806	1.23	N	014570	500	55 억		215475	N	N	0	N	00	N
6	20240830	120312	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	50	2	0.95	57279580	10833	55.68	5380	5390	5260	6850	3690	5270	5287.51	1.96	0	1668	5496	5382	5306	5192	5116	5345	5155	55	1580	500	3790	10	1	11000000	585	-11.90	0.74	12	0.10	-447.00	7150.00	7980	20240325	-33.33	4480	20240806	18.75	7980	-33.33	20240325	4480	18.75	20240806	7980	-33.33	20240325	4480	18.75	20240806	1.23	N	014570	500	55 억		215475	N	N	0	N	00	N
7	20240830	110313	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	10	2	0.19	25000490	4735	24.34	5380	5390	5260	6850	3690	5270	5279.93	1.96	0	-718	5496	5382	5306	5192	5116	5345	5155	55	1580	500	3790	10	1	11000000	581	-11.81	0.74	12	0.04	-447.00	7150.00	7980	20240325	-33.83	4480	20240806	17.86	7980	-33.83	20240325	4480	17.86	20240806	7980	-33.83	20240325	4480	17.86	20240806	1.23	N	014570	500	55 억		215475	N	N	0	N	00	N
8	20240830	100314	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	30	2	0.57	7972210	1503	7.73	5380	5390	5260	6850	3690	5270	5304.20	1.96	0	-1171	5496	5382	5306	5192	5116	5345	5155	55	1580	500	3790	10	1	11000000	583	-11.86	0.74	12	0.01	-447.00	7150.00	7980	20240325	-33.58	4480	20240806	18.30	7980	-33.58	20240325	4480	18.30	20240806	7980	-33.58	20240325	4480	18.30	20240806	1.23	N	014570	500	55 억		215475	N	N	0	N	00	N
9	20240830	090314	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	40	2	0.76	197990	37	0.19	5380	5390	5310	6850	3690	5270	5351.08	1.96	0	17	5496	5382	5306	5192	5116	5345	5155	55	1580	500	3790	10	1	11000000	584	-11.88	0.74	12	0.00	-447.00	7150.00	7980	20240325	-33.46	4480	20240806	18.53	7980	-33.46	20240325	4480	18.53	20240806	7980	-33.46	20240325	4480	18.53	20240806	1.23	N	014570	500	55 억		215475	N	N	0	N	00	N
10	20240829	160313	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-110	5	-2.04	102958230	19454	375.85	5380	5420	5230	6990	3770	5380	5292.39	1.95	0	885	5546	5462	5406	5322	5266	5505	5365	55	1610	500	3870	10	1	11000000	580	-11.79	0.74	12	0.18	-447.00	7150.00	7980	20240325	-33.96	4480	20240806	17.63	7980	-33.96	20240325	4480	17.63	20240806	7980	-33.96	20240325	4480	17.63	20240806	1.23	N	014570	500	55 억		214589	N	N	0	N	00	N
11	20240829	150315	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-110	5	-2.04	99416750	18782	362.87	5380	5420	5230	6990	3770	5380	5293.19	1.95	0	1230	5546	5462	5406	5322	5266	5505	5365	55	1610	500	3870	10	1	11000000	580	-11.79	0.74	12	0.17	-447.00	7150.00	7980	20240325	-33.96	4480	20240806	17.63	7980	-33.96	20240325	4480	17.63	20240806	7980	-33.96	20240325	4480	17.63	20240806	1.23	N	014570	500	55 억		214589	N	N	0	N	00	N
12	20240829	140317	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-80	5	-1.49	95534140	18044	348.61	5380	5420	5230	6990	3770	5380	5294.51	1.95	0	1139	5546	5462	5406	5322	5266	5505	5365	55	1610	500	3870	10	1	11000000	583	-11.86	0.74	12	0.16	-447.00	7150.00	7980	20240325	-33.58	4480	20240806	18.30	7980	-33.58	20240325	4480	18.30	20240806	7980	-33.58	20240325	4480	18.30	20240806	1.23	N	014570	500	55 억		214589	N	N	0	N	00	N
13	20240829	130317	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	-140	5	-2.60	69771730	13137	253.81	5380	5420	5240	6990	3770	5380	5311.09	1.95	0	-149	5546	5462	5406	5322	5266	5505	5365	55	1610	500	3870	10	1	11000000	576	-11.72	0.73	12	0.12	-447.00	7150.00	7980	20240325	-34.34	4480	20240806	16.96	7980	-34.34	20240325	4480	16.96	20240806	7980	-34.34	20240325	4480	16.96	20240806	1.23	N	014570	500	55 억		214589	N	N	0	N	00	N
14	20240829	120314	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	-90	5	-1.67	60210490	11316	218.62	5380	5420	5260	6990	3770	5380	5320.83	1.95	0	-141	5546	5462	5406	5322	5266	5505	5365	55	1610	500	3870	10	1	11000000	582	-11.83	0.74	12	0.10	-447.00	7150.00	7980	20240325	-33.71	4480	20240806	18.08	7980	-33.71	20240325	4480	18.08	20240806	7980	-33.71	20240325	4480	18.08	20240806	1.23	N	014570	500	55 억		214589	N	N	0	N	00	N
15	20240829	110318	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-80	5	-1.49	50213510	9424	182.07	5380	5420	5290	6990	3770	5380	5328.26	1.95	0	-433	5546	5462	5406	5322	5266	5505	5365	55	1610	500	3870	10	1	11000000	583	-11.86	0.74	12	0.09	-447.00	7150.00	7980	20240325	-33.58	4480	20240806	18.30	7980	-33.58	20240325	4480	18.30	20240806	7980	-33.58	20240325	4480	18.30	20240806	1.23	N	014570	500	55 억		214589	N	N	0	N	00	N
16	20240829	100315	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-50	5	-0.93	36520940	6843	132.21	5380	5420	5300	6990	3770	5380	5336.98	1.95	0	-15	5546	5462	5406	5322	5266	5505	5365	55	1610	500	3870	10	1	11000000	586	-11.92	0.75	12	0.06	-447.00	7150.00	7980	20240325	-33.21	4480	20240806	18.97	7980	-33.21	20240325	4480	18.97	20240806	7980	-33.21	20240325	4480	18.97	20240806	1.23	N	014570	500	55 억		214589	N	N	0	N	00	N
17	20240829	090317	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6990	3770	5380	0.00	1.95	0	0	5546	5462	5406	5322	5266	5505	5365	55	1610	500	3870	10	1	11000000	592	-12.04	0.75	12	0.00	-447.00	7150.00	7980	20240325	-32.58	4480	20240806	20.09	7980	-32.58	20240325	4480	20.09	20240806	7980	-32.58	20240325	4480	20.09	20240806	1.23	N	014570	500	55 억		214589	N	N	0	N	00	N
18	20240828	160307	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-20	5	-0.37	27824420	5176	60.10	5350	5490	5350	7020	3780	5400	5375.66	1.96	0	-754	5480	5440	5390	5350	5300	5415	5325	55	1620	500	3880	10	1	11000000	592	-12.04	0.75	12	0.05	-447.00	7150.00	7980	20240325	-32.58	4480	20240806	20.09	7980	-32.58	20240325	4480	20.09	20240806	7980	-32.58	20240325	4480	20.09	20240806	1.21	N	014570	500	55 억		215343	N	N	0	N	00	N
19	20240828	150309	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-40	5	-0.74	23218770	4319	50.15	5350	5490	5350	7020	3780	5400	5375.95	1.96	0	-645	5480	5440	5390	5350	5300	5415	5325	55	1620	500	3880	10	1	11000000	590	-11.99	0.75	12	0.04	-447.00	7150.00	7980	20240325	-32.83	4480	20240806	19.64	7980	-32.83	20240325	4480	19.64	20240806	7980	-32.83	20240325	4480	19.64	20240806	1.21	N	014570	500	55 억		215343	N	N	0	N	00	N
20	20240828	140310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-10	5	-0.19	15086810	2803	32.55	5350	5490	5350	7020	3780	5400	5382.37	1.96	0	-180	5480	5440	5390	5350	5300	5415	5325	55	1620	500	3880	10	1	11000000	593	-12.06	0.75	12	0.03	-447.00	7150.00	7980	20240325	-32.46	4480	20240806	20.31	7980	-32.46	20240325	4480	20.31	20240806	7980	-32.46	20240325	4480	20.31	20240806	1.21	N	014570	500	55 억		215343	N	N	0	N	00	N
21	20240828	130310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-10	5	-0.19	9090420	1689	19.61	5350	5490	5350	7020	3780	5400	5382.12	1.96	0	131	5480	5440	5390	5350	5300	5415	5325	55	1620	500	3880	10	1	11000000	593	-12.06	0.75	12	0.02	-447.00	7150.00	7980	20240325	-32.46	4480	20240806	20.31	7980	-32.46	20240325	4480	20.31	20240806	7980	-32.46	20240325	4480	20.31	20240806	1.21	N	014570	500	55 억		215343	N	N	0	N	00	N
22	20240828	120309	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	0	3	0.00	8858430	1646	19.11	5350	5490	5350	7020	3780	5400	5381.78	1.96	0	131	5480	5440	5390	5350	5300	5415	5325	55	1620	500	3880	10	1	11000000	594	-12.08	0.76	12	0.01	-447.00	7150.00	7980	20240325	-32.33	4480	20240806	20.54	7980	-32.33	20240325	4480	20.54	20240806	7980	-32.33	20240325	4480	20.54	20240806	1.21	N	014570	500	55 억		215343	N	N	0	N	00	N
23	20240828	110310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-10	5	-0.19	5553670	1031	11.97	5350	5490	5350	7020	3780	5400	5386.67	1.96	0	137	5480	5440	5390	5350	5300	5415	5325	55	1620	500	3880	10	1	11000000	593	-12.06	0.75	12	0.01	-447.00	7150.00	7980	20240325	-32.46	4480	20240806	20.31	7980	-32.46	20240325	4480	20.31	20240806	7980	-32.46	20240325	4480	20.31	20240806	1.21	N	014570	500	55 억		215343	N	N	0	N	00	N
24	20240828	100316	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	20	2	0.37	5018880	932	10.82	5350	5490	5350	7020	3780	5400	5385.05	1.96	0	161	5480	5440	5390	5350	5300	5415	5325	55	1620	500	3880	10	1	11000000	596	-12.13	0.76	12	0.01	-447.00	7150.00	7980	20240325	-32.08	4480	20240806	20.98	7980	-32.08	20240325	4480	20.98	20240806	7980	-32.08	20240325	4480	20.98	20240806	1.21	N	014570	500	55 억		215343	N	N	0	N	00	N
25	20240828	090314	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-10	5	-0.19	1343910	249	2.89	5350	5490	5350	7020	3780	5400	5397.22	1.96	0	19	5480	5440	5390	5350	5300	5415	5325	55	1620	500	3880	10	1	11000000	593	-12.06	0.75	12	0.00	-447.00	7150.00	7980	20240325	-32.46	4480	20240806	20.31	7980	-32.46	20240325	4480	20.31	20240806	7980	-32.46	20240325	4480	20.31	20240806	1.21	N	014570	500	55 억		215343	N	N	0	N	00	N
26	20240827	160309	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-20	5	-0.37	45682740	8488	50.96	5420	5430	5340	7040	3800	5420	5382.04	1.96	0	-311	5566	5492	5426	5352	5286	5530	5390	55	1620	500	3900	10	1	11000000	594	-12.08	0.76	12	0.08	-447.00	7150.00	7980	20240325	-32.33	4480	20240806	20.54	7980	-32.33	20240325	4480	20.54	20240806	7980	-32.33	20240325	4480	20.54	20240806	1.22	N	014570	500	55 억		215653	N	N	0	N	00	N
27	20240827	150309	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-20	5	-0.37	43064220	8002	48.04	5420	5430	5340	7040	3800	5420	5381.68	1.96	0	-234	5566	5492	5426	5352	5286	5530	5390	55	1620	500	3900	10	1	11000000	594	-12.08	0.76	12	0.07	-447.00	7150.00	7980	20240325	-32.33	4480	20240806	20.54	7980	-32.33	20240325	4480	20.54	20240806	7980	-32.33	20240325	4480	20.54	20240806	1.22	N	014570	500	55 억		215653	N	N	0	N	00	N
28	20240827	140309	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-20	5	-0.37	40169720	7464	44.81	5420	5430	5340	7040	3800	5420	5381.80	1.96	0	-323	5566	5492	5426	5352	5286	5530	5390	55	1620	500	3900	10	1	11000000	594	-12.08	0.76	12	0.07	-447.00	7150.00	7980	20240325	-32.33	4480	20240806	20.54	7980	-32.33	20240325	4480	20.54	20240806	7980	-32.33	20240325	4480	20.54	20240806	1.22	N	014570	500	55 억		215653	N	N	0	N	00	N
29	20240827	130310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-10	5	-0.18	24367370	4521	27.14	5420	5430	5350	7040	3800	5420	5389.82	1.96	0	-325	5566	5492	5426	5352	5286	5530	5390	55	1620	500	3900	10	1	11000000	595	-12.10	0.76	12	0.04	-447.00	7150.00	7980	20240325	-32.21	4480	20240806	20.76	7980	-32.21	20240325	4480	20.76	20240806	7980	-32.21	20240325	4480	20.76	20240806	1.22	N	014570	500	55 억		215653	N	N	0	N	00	N
30	20240827	120311	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	10	2	0.18	20406720	3788	22.74	5420	5430	5350	7040	3800	5420	5387.20	1.96	0	-479	5566	5492	5426	5352	5286	5530	5390	55	1620	500	3900	10	1	11000000	597	-12.15	0.76	12	0.03	-447.00	7150.00	7980	20240325	-31.95	4480	20240806	21.21	7980	-31.95	20240325	4480	21.21	20240806	7980	-31.95	20240325	4480	21.21	20240806	1.22	N	014570	500	55 억		215653	N	N	0	N	00	N
31	20240827	110312	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	10	2	0.18	17474570	3246	19.49	5420	5430	5350	7040	3800	5420	5383.42	1.96	0	-555	5566	5492	5426	5352	5286	5530	5390	55	1620	500	3900	10	1	11000000	597	-12.15	0.76	12	0.03	-447.00	7150.00	7980	20240325	-31.95	4480	20240806	21.21	7980	-31.95	20240325	4480	21.21	20240806	7980	-31.95	20240325	4480	21.21	20240806	1.22	N	014570	500	55 억		215653	N	N	0	N	00	N
32	20240827	100309	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-70	5	-1.29	5948920	1106	6.64	5420	5420	5350	7040	3800	5420	5378.77	1.96	0	-619	5566	5492	5426	5352	5286	5530	5390	55	1620	500	3900	10	1	11000000	589	-11.97	0.75	12	0.01	-447.00	7150.00	7980	20240325	-32.96	4480	20240806	19.42	7980	-32.96	20240325	4480	19.42	20240806	7980	-32.96	20240325	4480	19.42	20240806	1.22	N	014570	500	55 억		215653	N	N	0	N	00	N
33	20240827	090308	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-50	5	-0.92	1850180	343	2.06	5420	5420	5370	7040	3800	5420	5394.11	1.96	0	97	5566	5492	5426	5352	5286	5530	5390	55	1620	500	3900	10	1	11000000	591	-12.01	0.75	12	0.00	-447.00	7150.00	7980	20240325	-32.71	4480	20240806	19.87	7980	-32.71	20240325	4480	19.87	20240806	7980	-32.71	20240325	4480	19.87	20240806	1.22	N	014570	500	55 억		215653	N	N	0	N	00	N
34	20240826	160306	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	20	2	0.37	90433300	16656	169.54	5370	5500	5360	7020	3780	5400	5429.47	1.98	0	-2246	5506	5452	5376	5322	5246	5480	5350	55	1620	500	3880	10	1	11000000	596	-12.13	0.76	12	0.15	-447.00	7150.00	7980	20240325	-32.08	4480	20240806	20.98	7980	-32.08	20240325	4480	20.98	20240806	7980	-32.08	20240325	4480	20.98	20240806	1.22	N	014570	500	55 억		217898	N	N	0	N	00	N
35	20240826	150308	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	50	2	0.93	85891870	15821	161.04	5370	5500	5360	7020	3780	5400	5428.98	1.98	0	-2203	5506	5452	5376	5322	5246	5480	5350	55	1620	500	3880	10	1	11000000	600	-12.19	0.76	12	0.14	-447.00	7150.00	7980	20240325	-31.70	4480	20240806	21.65	7980	-31.70	20240325	4480	21.65	20240806	7980	-31.70	20240325	4480	21.65	20240806	1.22	N	014570	500	55 억		217898	N	N	0	N	00	N
36	20240826	140309	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	30	2	0.56	78165100	14397	146.55	5370	5500	5360	7020	3780	5400	5429.26	1.98	0	-1577	5506	5452	5376	5322	5246	5480	5350	55	1620	500	3880	10	1	11000000	597	-12.15	0.76	12	0.13	-447.00	7150.00	7980	20240325	-31.95	4480	20240806	21.21	7980	-31.95	20240325	4480	21.21	20240806	7980	-31.95	20240325	4480	21.21	20240806	1.22	N	014570	500	55 억		217898	N	N	0	N	00	N
37	20240826	130310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-10	5	-0.19	44005600	8054	81.98	5370	5500	5360	7020	3780	5400	5463.82	1.98	0	-5195	5506	5452	5376	5322	5246	5480	5350	55	1620	500	3880	10	1	11000000	593	-12.06	0.75	12	0.07	-447.00	7150.00	7980	20240325	-32.46	4480	20240806	20.31	7980	-32.46	20240325	4480	20.31	20240806	7980	-32.46	20240325	4480	20.31	20240806	1.22	N	014570	500	55 억		217898	N	N	0	N	00	N
38	20240826	120308	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	30	2	0.56	43449190	7951	80.93	5370	5500	5360	7020	3780	5400	5464.62	1.98	0	-5161	5506	5452	5376	5322	5246	5480	5350	55	1620	500	3880	10	1	11000000	597	-12.15	0.76	12	0.07	-447.00	7150.00	7980	20240325	-31.95	4480	20240806	21.21	7980	-31.95	20240325	4480	21.21	20240806	7980	-31.95	20240325	4480	21.21	20240806	1.22	N	014570	500	55 억		217898	N	N	0	N	00	N
39	20240826	110309	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	40	2	0.74	41136360	7525	76.60	5370	5500	5360	7020	3780	5400	5466.63	1.98	0	-5161	5506	5452	5376	5322	5246	5480	5350	55	1620	500	3880	10	1	11000000	598	-12.17	0.76	12	0.07	-447.00	7150.00	7980	20240325	-31.83	4480	20240806	21.43	7980	-31.83	20240325	4480	21.43	20240806	7980	-31.83	20240325	4480	21.43	20240806	1.22	N	014570	500	55 억		217898	N	N	0	N	00	N
40	20240826	100309	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	50	2	0.93	37256400	6809	69.31	5370	5500	5360	7020	3780	5400	5471.64	1.98	0	-4867	5506	5452	5376	5322	5246	5480	5350	55	1620	500	3880	10	1	11000000	600	-12.19	0.76	12	0.06	-447.00	7150.00	7980	20240325	-31.70	4480	20240806	21.65	7980	-31.70	20240325	4480	21.65	20240806	7980	-31.70	20240325	4480	21.65	20240806	1.22	N	014570	500	55 억		217898	N	N	0	N	00	N
41	20240826	090307	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	0	3	0.00	735540	137	1.39	5370	5400	5360	7020	3780	5400	5368.91	1.98	0	0	5506	5452	5376	5322	5246	5480	5350	55	1620	500	3880	10	1	11000000	594	-12.08	0.76	12	0.00	-447.00	7150.00	7980	20240325	-32.33	4480	20240806	20.54	7980	-32.33	20240325	4480	20.54	20240806	7980	-32.33	20240325	4480	20.54	20240806	1.22	N	014570	500	55 억		217898	N	N	0	N	00	N
42	20240823	160308	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	40	2	0.75	52675900	9824	40.52	5350	5430	5300	6960	3760	5360	5361.96	1.96	0	2582	5753	5556	5453	5256	5153	5505	5205	55	1600	500	3850	10	1	11000000	594	-12.08	0.76	12	0.09	-447.00	7150.00	7980	20240325	-32.33	4480	20240806	20.54	7980	-32.33	20240325	4480	20.54	20240806	7980	-32.33	20240325	4480	20.54	20240806	1.27	N	014570	500	55 억		215431	N	N	0	N	00	N
43	20240823	150309	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	50	2	0.93	50954830	9505	39.21	5350	5430	5300	6960	3760	5360	5360.84	1.96	0	2631	5753	5556	5453	5256	5153	5505	5205	55	1600	500	3850	10	1	11000000	595	-12.10	0.76	12	0.09	-447.00	7150.00	7980	20240325	-32.21	4480	20240806	20.76	7980	-32.21	20240325	4480	20.76	20240806	7980	-32.21	20240325	4480	20.76	20240806	1.27	N	014570	500	55 억		215431	N	N	0	N	00	N
44	20240823	140309	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	10	2	0.19	44844010	8370	34.52	5350	5430	5300	6960	3760	5360	5357.71	1.96	0	2150	5753	5556	5453	5256	5153	5505	5205	55	1600	500	3850	10	1	11000000	591	-12.01	0.75	12	0.08	-447.00	7150.00	7980	20240325	-32.71	4480	20240806	19.87	7980	-32.71	20240325	4480	19.87	20240806	7980	-32.71	20240325	4480	19.87	20240806	1.27	N	014570	500	55 억		215431	N	N	0	N	00	N
45	20240823	130308	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	40	2	0.75	31848110	5959	24.58	5350	5430	5300	6960	3760	5360	5344.54	1.96	0	2274	5753	5556	5453	5256	5153	5505	5205	55	1600	500	3850	10	1	11000000	594	-12.08	0.76	12	0.05	-447.00	7150.00	7980	20240325	-32.33	4480	20240806	20.54	7980	-32.33	20240325	4480	20.54	20240806	7980	-32.33	20240325	4480	20.54	20240806	1.27	N	014570	500	55 억		215431	N	N	0	N	00	N
46	20240823	120308	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	70	2	1.31	30418270	5695	23.49	5350	5430	5300	6960	3760	5360	5341.22	1.96	0	2360	5753	5556	5453	5256	5153	5505	5205	55	1600	500	3850	10	1	11000000	597	-12.15	0.76	12	0.05	-447.00	7150.00	7980	20240325	-31.95	4480	20240806	21.21	7980	-31.95	20240325	4480	21.21	20240806	7980	-31.95	20240325	4480	21.21	20240806	1.27	N	014570	500	55 억		215431	N	N	0	N	00	N
47	20240823	110307	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	30	2	0.56	28654990	5369	22.15	5350	5400	5300	6960	3760	5360	5337.12	1.96	0	2401	5753	5556	5453	5256	5153	5505	5205	55	1600	500	3850	10	1	11000000	593	-12.06	0.75	12	0.05	-447.00	7150.00	7980	20240325	-32.46	4480	20240806	20.31	7980	-32.46	20240325	4480	20.31	20240806	7980	-32.46	20240325	4480	20.31	20240806	1.27	N	014570	500	55 억		215431	N	N	0	N	00	N
48	20240823	100307	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	40	2	0.75	22215620	4166	17.18	5350	5400	5300	6960	3760	5360	5332.60	1.96	0	2281	5753	5556	5453	5256	5153	5505	5205	55	1600	500	3850	10	1	11000000	594	-12.08	0.76	12	0.04	-447.00	7150.00	7980	20240325	-32.33	4480	20240806	20.54	7980	-32.33	20240325	4480	20.54	20240806	7980	-32.33	20240325	4480	20.54	20240806	1.27	N	014570	500	55 억		215431	N	N	0	N	00	N
49	20240823	090309	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-10	5	-0.19	1899150	355	1.46	5350	5350	5330	6960	3760	5360	5349.72	1.96	0	142	5753	5556	5453	5256	5153	5505	5205	55	1600	500	3850	10	1	11000000	589	-11.97	0.75	12	0.00	-447.00	7150.00	7980	20240325	-32.96	4480	20240806	19.42	7980	-32.96	20240325	4480	19.42	20240806	7980	-32.96	20240325	4480	19.42	20240806	1.27	N	014570	500	55 억		215431	N	N	0	N	00	N
50	20240822	160306	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-260	5	-4.63	132631080	24234	73.14	5560	5650	5350	7300	3940	5620	5472.93	1.98	0	-1950	5746	5682	5556	5492	5366	5715	5525	55	1680	500	4040	10	1	11000000	590	-11.99	0.75	12	0.22	-447.00	7150.00	7980	20240325	-32.83	4480	20240806	19.64	7980	-32.83	20240325	4480	19.64	20240806	7980	-32.83	20240325	4480	19.64	20240806	1.32	N	014570	500	55 억		217371	N	N	0	N	00	N
51	20240822	150308	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-150	5	-2.67	105611820	19219	58.01	5560	5650	5400	7300	3940	5620	5495.18	1.98	0	-1999	5746	5682	5556	5492	5366	5715	5525	55	1680	500	4040	10	1	11000000	602	-12.24	0.77	12	0.17	-447.00	7150.00	7980	20240325	-31.45	4480	20240806	22.10	7980	-31.45	20240325	4480	22.10	20240806	7980	-31.45	20240325	4480	22.10	20240806	1.32	N	014570	500	55 억		217371	N	N	0	N	00	N
52	20240822	140310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-170	5	-3.02	102612880	18668	56.34	5560	5650	5400	7300	3940	5620	5496.73	1.98	0	-1823	5746	5682	5556	5492	5366	5715	5525	55	1680	500	4040	10	1	11000000	600	-12.19	0.76	12	0.17	-447.00	7150.00	7980	20240325	-31.70	4480	20240806	21.65	7980	-31.70	20240325	4480	21.65	20240806	7980	-31.70	20240325	4480	21.65	20240806	1.32	N	014570	500	55 억		217371	N	N	0	N	00	N
53	20240822	130307	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-170	5	-3.02	98913300	17988	54.29	5560	5650	5400	7300	3940	5620	5498.85	1.98	0	-2005	5746	5682	5556	5492	5366	5715	5525	55	1680	500	4040	10	1	11000000	600	-12.19	0.76	12	0.16	-447.00	7150.00	7980	20240325	-31.70	4480	20240806	21.65	7980	-31.70	20240325	4480	21.65	20240806	7980	-31.70	20240325	4480	21.65	20240806	1.32	N	014570	500	55 억		217371	N	N	0	N	00	N
54	20240822	120311	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-170	5	-3.02	89047380	16173	48.81	5560	5650	5400	7300	3940	5620	5505.93	1.98	0	-1970	5746	5682	5556	5492	5366	5715	5525	55	1680	500	4040	10	1	11000000	600	-12.19	0.76	12	0.15	-447.00	7150.00	7980	20240325	-31.70	4480	20240806	21.65	7980	-31.70	20240325	4480	21.65	20240806	7980	-31.70	20240325	4480	21.65	20240806	1.32	N	014570	500	55 억		217371	N	N	0	N	00	N
55	20240822	110307	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-110	5	-1.96	45459950	8178	24.68	5560	5650	5500	7300	3940	5620	5558.81	1.98	0	-3375	5746	5682	5556	5492	5366	5715	5525	55	1680	500	4040	10	1	11000000	606	-12.33	0.77	12	0.07	-447.00	7150.00	7980	20240325	-30.95	4480	20240806	22.99	7980	-30.95	20240325	4480	22.99	20240806	7980	-30.95	20240325	4480	22.99	20240806	1.32	N	014570	500	55 억		217371	N	N	0	N	00	N
56	20240822	100307	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-60	5	-1.07	24492190	4375	13.20	5560	5650	5530	7300	3940	5620	5598.21	1.98	0	-2152	5746	5682	5556	5492	5366	5715	5525	55	1680	500	4040	10	1	11000000	612	-12.44	0.78	12	0.04	-447.00	7150.00	7980	20240325	-30.33	4480	20240806	24.11	7980	-30.33	20240325	4480	24.11	20240806	7980	-30.33	20240325	4480	24.11	20240806	1.32	N	014570	500	55 억		217371	N	N	0	N	00	N
57	20240822	090306	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-30	5	-0.53	356040	64	0.19	5560	5590	5560	7300	3940	5620	5563.12	1.98	0	-9	5746	5682	5556	5492	5366	5715	5525	55	1680	500	4040	10	1	11000000	615	-12.51	0.78	12	0.00	-447.00	7150.00	7980	20240325	-29.95	4480	20240806	24.78	7980	-29.95	20240325	4480	24.78	20240806	7980	-29.95	20240325	4480	24.78	20240806	1.32	N	014570	500	55 억		217371	N	N	0	N	00	N
58	20240821	160307	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	20	2	0.36	182089700	33133	41.50	5600	5620	5430	7280	3920	5600	5495.72	1.96	0	2189	5940	5770	5590	5420	5240	5855	5505	55	1680	500	4030	10	1	11000000	618	-12.57	0.79	12	0.30	-447.00	7150.00	7980	20240325	-29.57	4480	20240806	25.45	7980	-29.57	20240325	4480	25.45	20240806	7980	-29.57	20240325	4480	25.45	20240806	1.26	N	014570	500	55 억		215598	N	N	0	N	00	N
59	20240821	150310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-10	5	-0.18	169248000	30839	38.63	5600	5600	5430	7280	3920	5600	5488.12	1.96	0	3228	5940	5770	5590	5420	5240	5855	5505	55	1680	500	4030	10	1	11000000	615	-12.51	0.78	12	0.28	-447.00	7150.00	7980	20240325	-29.95	4480	20240806	24.78	7980	-29.95	20240325	4480	24.78	20240806	7980	-29.95	20240325	4480	24.78	20240806	1.26	N	014570	500	55 억		215598	N	N	0	N	00	N
60	20240821	140306	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-140	5	-2.50	148616450	27111	33.96	5600	5600	5430	7280	3920	5600	5481.78	1.96	0	3887	5940	5770	5590	5420	5240	5855	5505	55	1680	500	4030	10	1	11000000	601	-12.21	0.76	12	0.25	-447.00	7150.00	7980	20240325	-31.58	4480	20240806	21.88	7980	-31.58	20240325	4480	21.88	20240806	7980	-31.58	20240325	4480	21.88	20240806	1.26	N	014570	500	55 억		215598	N	N	0	N	00	N
61	20240821	130307	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-130	5	-2.32	139985230	25525	31.97	5600	5600	5430	7280	3920	5600	5484.24	1.96	0	3060	5940	5770	5590	5420	5240	5855	5505	55	1680	500	4030	10	1	11000000	602	-12.24	0.77	12	0.23	-447.00	7150.00	7980	20240325	-31.45	4480	20240806	22.10	7980	-31.45	20240325	4480	22.10	20240806	7980	-31.45	20240325	4480	22.10	20240806	1.26	N	014570	500	55 억		215598	N	N	0	N	00	N
62	20240821	120310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-140	5	-2.50	134976440	24606	30.82	5600	5600	5430	7280	3920	5600	5485.51	1.96	0	3152	5940	5770	5590	5420	5240	5855	5505	55	1680	500	4030	10	1	11000000	601	-12.21	0.76	12	0.22	-447.00	7150.00	7980	20240325	-31.58	4480	20240806	21.88	7980	-31.58	20240325	4480	21.88	20240806	7980	-31.58	20240325	4480	21.88	20240806	1.26	N	014570	500	55 억		215598	N	N	0	N	00	N
63	20240821	110306	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-110	5	-1.96	78706740	14279	17.88	5600	5600	5440	7280	3920	5600	5512.06	1.96	0	-687	5940	5770	5590	5420	5240	5855	5505	55	1680	500	4030	10	1	11000000	604	-12.28	0.77	12	0.13	-447.00	7150.00	7980	20240325	-31.20	4480	20240806	22.54	7980	-31.20	20240325	4480	22.54	20240806	7980	-31.20	20240325	4480	22.54	20240806	1.26	N	014570	500	55 억		215598	N	N	0	N	00	N
64	20240821	100308	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-110	5	-1.96	49568500	8962	11.22	5600	5600	5490	7280	3920	5600	5530.96	1.96	0	-1121	5940	5770	5590	5420	5240	5855	5505	55	1680	500	4030	10	1	11000000	604	-12.28	0.77	12	0.08	-447.00	7150.00	7980	20240325	-31.20	4480	20240806	22.54	7980	-31.20	20240325	4480	22.54	20240806	7980	-31.20	20240325	4480	22.54	20240806	1.26	N	014570	500	55 억		215598	N	N	0	N	00	N
65	20240821	090307	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-10	5	-0.18	901400	161	0.20	5600	5600	5590	7280	3920	5600	5598.76	1.96	0	-35	5940	5770	5590	5420	5240	5855	5505	55	1680	500	4030	10	1	11000000	615	-12.51	0.78	12	0.00	-447.00	7150.00	7980	20240325	-29.95	4480	20240806	24.78	7980	-29.95	20240325	4480	24.78	20240806	7980	-29.95	20240325	4480	24.78	20240806	1.26	N	014570	500	55 억		215598	N	N	0	N	00	N
66	20240820	160303	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	50	2	0.90	446964290	79839	58.33	5570	5760	5410	7210	3890	5550	5598.32	2.04	0	-9001	6136	5842	5506	5212	4876	5990	5360	55	1660	500	3990	10	1	11000000	616	-12.53	0.78	12	0.73	-447.00	7150.00	7980	20240325	-29.82	4480	20240806	25.00	7980	-29.82	20240325	4480	25.00	20240806	7980	-29.82	20240325	4480	25.00	20240806	1.28	N	014570	500	55 억		224471	N	N	0	N	00	N
67	20240820	150307	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	40	2	0.72	437985140	78229	57.16	5570	5760	5410	7210	3890	5550	5598.76	2.04	0	-8495	6136	5842	5506	5212	4876	5990	5360	55	1660	500	3990	10	1	11000000	615	-12.51	0.78	12	0.71	-447.00	7150.00	7980	20240325	-29.95	4480	20240806	24.78	7980	-29.95	20240325	4480	24.78	20240806	7980	-29.95	20240325	4480	24.78	20240806	1.28	N	014570	500	55 억		224471	N	N	0	N	00	N
68	20240820	140307	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	0	3	0.00	384979140	68589	50.11	5570	5760	5410	7210	3890	5550	5612.84	2.04	0	-11308	6136	5842	5506	5212	4876	5990	5360	55	1660	500	3990	10	1	11000000	611	-12.42	0.78	12	0.62	-447.00	7150.00	7980	20240325	-30.45	4480	20240806	23.88	7980	-30.45	20240325	4480	23.88	20240806	7980	-30.45	20240325	4480	23.88	20240806	1.28	N	014570	500	55 억		224471	N	N	0	N	00	N
69	20240820	130306	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	0	3	0.00	372618220	66357	48.48	5570	5760	5410	7210	3890	5550	5615.36	2.04	0	-10833	6136	5842	5506	5212	4876	5990	5360	55	1660	500	3990	10	1	11000000	611	-12.42	0.78	12	0.60	-447.00	7150.00	7980	20240325	-30.45	4480	20240806	23.88	7980	-30.45	20240325	4480	23.88	20240806	7980	-30.45	20240325	4480	23.88	20240806	1.28	N	014570	500	55 억		224471	N	N	0	N	00	N
70	20240820	120306	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	20	2	0.36	340779760	60567	44.25	5570	5760	5510	7210	3890	5550	5626.49	2.04	0	-10451	6136	5842	5506	5212	4876	5990	5360	55	1660	500	3990	10	1	11000000	613	-12.46	0.78	12	0.55	-447.00	7150.00	7980	20240325	-30.20	4480	20240806	24.33	7980	-30.20	20240325	4480	24.33	20240806	7980	-30.20	20240325	4480	24.33	20240806	1.28	N	014570	500	55 억		224471	N	N	0	N	00	N
71	20240820	110306	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	70	2	1.26	311231480	55247	40.37	5570	5760	5510	7210	3890	5550	5633.45	2.04	0	-11381	6136	5842	5506	5212	4876	5990	5360	55	1660	500	3990	10	1	11000000	618	-12.57	0.79	12	0.50	-447.00	7150.00	7980	20240325	-29.57	4480	20240806	25.45	7980	-29.57	20240325	4480	25.45	20240806	7980	-29.57	20240325	4480	25.45	20240806	1.28	N	014570	500	55 억		224471	N	N	0	N	00	N
72	20240820	100305	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	70	2	1.26	245369810	43499	31.78	5570	5760	5550	7210	3890	5550	5640.81	2.04	0	-9181	6136	5842	5506	5212	4876	5990	5360	55	1660	500	3990	10	1	11000000	618	-12.57	0.79	12	0.40	-447.00	7150.00	7980	20240325	-29.57	4480	20240806	25.45	7980	-29.57	20240325	4480	25.45	20240806	7980	-29.57	20240325	4480	25.45	20240806	1.28	N	014570	500	55 억		224471	N	N	0	N	00	N
73	20240820	090305	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	120	2	2.16	67640490	12056	8.81	5570	5670	5550	7210	3890	5550	5610.53	2.04	0	-1468	6136	5842	5506	5212	4876	5990	5360	55	1660	500	3990	10	1	11000000	624	-12.68	0.79	12	0.11	-447.00	7150.00	7980	20240325	-28.95	4480	20240806	26.56	7980	-28.95	20240325	4480	26.56	20240806	7980	-28.95	20240325	4480	26.56	20240806	1.28	N	014570	500	55 억		224471	N	N	0	N	00	N
74	20240819	160303	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	280	2	5.31	752256560	136404	766.83	5320	5800	5170	6850	3690	5270	5514.68	2.05	0	-1310	5350	5310	5280	5240	5210	5330	5260	55	1580	500	3790	10	1	11000000	611	-12.42	0.78	12	1.24	-447.00	7150.00	7980	20240325	-30.45	4480	20240806	23.88	7980	-30.45	20240325	4480	23.88	20240806	7980	-30.45	20240325	4480	23.88	20240806	1.31	N	014570	500	55 억		225897	N	N	0	N	00	N
75	20240819	150303	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	230	2	4.36	710682960	128858	724.41	5320	5800	5170	6850	3690	5270	5515.24	2.05	0	-3208	5350	5310	5280	5240	5210	5330	5260	55	1580	500	3790	10	1	11000000	605	-12.30	0.77	12	1.17	-447.00	7150.00	7980	20240325	-31.08	4480	20240806	22.77	7980	-31.08	20240325	4480	22.77	20240806	7980	-31.08	20240325	4480	22.77	20240806	1.31	N	014570	500	55 억		225897	N	N	0	N	00	N
76	20240819	140305	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	150	2	2.85	300779210	55666	312.94	5320	5540	5170	6850	3690	5270	5403.28	2.05	0	6144	5350	5310	5280	5240	5210	5330	5260	55	1580	500	3790	10	1	11000000	596	-12.13	0.76	12	0.51	-447.00	7150.00	7980	20240325	-32.08	4480	20240806	20.98	7980	-32.08	20240325	4480	20.98	20240806	7980	-32.08	20240325	4480	20.98	20240806	1.31	N	014570	500	55 억		225897	N	N	0	N	00	N
77	20240819	130304	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	160	2	3.04	251343870	46636	262.18	5320	5500	5170	6850	3690	5270	5389.48	2.05	0	8385	5350	5310	5280	5240	5210	5330	5260	55	1580	500	3790	10	1	11000000	597	-12.15	0.76	12	0.42	-447.00	7150.00	7980	20240325	-31.95	4480	20240806	21.21	7980	-31.95	20240325	4480	21.21	20240806	7980	-31.95	20240325	4480	21.21	20240806	1.31	N	014570	500	55 억		225897	N	N	0	N	00	N
78	20240819	120303	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	130	2	2.47	124919710	23390	131.49	5320	5430	5170	6850	3690	5270	5340.73	2.05	0	4387	5350	5310	5280	5240	5210	5330	5260	55	1580	500	3790	10	1	11000000	594	-12.08	0.76	12	0.21	-447.00	7150.00	7980	20240325	-32.33	4480	20240806	20.54	7980	-32.33	20240325	4480	20.54	20240806	7980	-32.33	20240325	4480	20.54	20240806	1.31	N	014570	500	55 억		225897	N	N	0	N	00	N
79	20240819	110304	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	70	2	1.33	76807170	14450	81.23	5320	5350	5170	6850	3690	5270	5315.38	2.05	0	2374	5350	5310	5280	5240	5210	5330	5260	55	1580	500	3790	10	1	11000000	587	-11.95	0.75	12	0.13	-447.00	7150.00	7980	20240325	-33.08	4480	20240806	19.20	7980	-33.08	20240325	4480	19.20	20240806	7980	-33.08	20240325	4480	19.20	20240806	1.31	N	014570	500	55 억		225897	N	N	0	N	00	N
80	20240819	100304	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	70	2	1.33	62563390	11786	66.26	5320	5340	5170	6850	3690	5270	5308.28	2.05	0	2432	5350	5310	5280	5240	5210	5330	5260	55	1580	500	3790	10	1	11000000	587	-11.95	0.75	12	0.11	-447.00	7150.00	7980	20240325	-33.08	4480	20240806	19.20	7980	-33.08	20240325	4480	19.20	20240806	7980	-33.08	20240325	4480	19.20	20240806	1.31	N	014570	500	55 억		225897	N	N	0	N	00	N
81	20240819	090303	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	0	3	0.00	2630350	498	2.80	5320	5320	5270	6850	3690	5270	5281.83	2.05	0	-172	5350	5310	5280	5240	5210	5330	5260	55	1580	500	3790	10	1	11000000	580	-11.79	0.74	12	0.00	-447.00	7150.00	7980	20240325	-33.96	4480	20240806	17.63	7980	-33.96	20240325	4480	17.63	20240806	7980	-33.96	20240325	4480	17.63	20240806	1.31	N	014570	500	55 억		225897	N	N	0	N	00	N
82	20240816	160301	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	20	2	0.38	92989010	17623	100.11	5260	5320	5250	6820	3680	5250	5276.57	2.01	0	5190	5336	5292	5226	5182	5116	5315	5205	55	1570	500	3780	10	1	11000000	580	-11.79	0.74	12	0.16	-447.00	7150.00	7980	20240325	-33.96	4480	20240806	17.63	7980	-33.96	20240325	4480	17.63	20240806	7980	-33.96	20240325	4480	17.63	20240806	1.32	N	014570	500	55 억		220717	N	N	0	N	00	N
83	20240816	150304	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	30	2	0.57	80933220	15338	87.13	5260	5320	5250	6820	3680	5250	5276.65	2.01	0	4831	5336	5292	5226	5182	5116	5315	5205	55	1570	500	3780	10	1	11000000	581	-11.81	0.74	12	0.14	-447.00	7150.00	7980	20240325	-33.83	4480	20240806	17.86	7980	-33.83	20240325	4480	17.86	20240806	7980	-33.83	20240325	4480	17.86	20240806	1.32	N	014570	500	55 억		220717	N	N	0	N	00	N
84	20240816	140304	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	30	2	0.57	78444390	14866	84.45	5260	5320	5250	6820	3680	5250	5276.77	2.01	0	4559	5336	5292	5226	5182	5116	5315	5205	55	1570	500	3780	10	1	11000000	581	-11.81	0.74	12	0.14	-447.00	7150.00	7980	20240325	-33.83	4480	20240806	17.86	7980	-33.83	20240325	4480	17.86	20240806	7980	-33.83	20240325	4480	17.86	20240806	1.32	N	014570	500	55 억		220717	N	N	0	N	00	N
85	20240816	130306	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	30	2	0.57	71024760	13458	76.45	5260	5320	5250	6820	3680	5250	5277.51	2.01	0	4278	5336	5292	5226	5182	5116	5315	5205	55	1570	500	3780	10	1	11000000	581	-11.81	0.74	12	0.12	-447.00	7150.00	7980	20240325	-33.83	4480	20240806	17.86	7980	-33.83	20240325	4480	17.86	20240806	7980	-33.83	20240325	4480	17.86	20240806	1.32	N	014570	500	55 억		220717	N	N	0	N	00	N
86	20240816	120304	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	30	2	0.57	67389640	12767	72.53	5260	5320	5250	6820	3680	5250	5278.42	2.01	0	4325	5336	5292	5226	5182	5116	5315	5205	55	1570	500	3780	10	1	11000000	581	-11.81	0.74	12	0.12	-447.00	7150.00	7980	20240325	-33.83	4480	20240806	17.86	7980	-33.83	20240325	4480	17.86	20240806	7980	-33.83	20240325	4480	17.86	20240806	1.32	N	014570	500	55 억		220717	N	N	0	N	00	N
87	20240816	110304	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	60	2	1.14	31503030	5963	33.87	5260	5320	5250	6820	3680	5250	5283.08	2.01	0	680	5336	5292	5226	5182	5116	5315	5205	55	1570	500	3780	10	1	11000000	584	-11.88	0.74	12	0.05	-447.00	7150.00	7980	20240325	-33.46	4480	20240806	18.53	7980	-33.46	20240325	4480	18.53	20240806	7980	-33.46	20240325	4480	18.53	20240806	1.32	N	014570	500	55 억		220717	N	N	0	N	00	N
88	20240816	100303	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	30	2	0.57	18215450	3455	19.63	5260	5310	5250	6820	3680	5250	5272.20	2.01	0	270	5336	5292	5226	5182	5116	5315	5205	55	1570	500	3780	10	1	11000000	581	-11.81	0.74	12	0.03	-447.00	7150.00	7980	20240325	-33.83	4480	20240806	17.86	7980	-33.83	20240325	4480	17.86	20240806	7980	-33.83	20240325	4480	17.86	20240806	1.32	N	014570	500	55 억		220717	N	N	0	N	00	N
89	20240816	090303	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	20	2	0.38	300130	57	0.32	5260	5270	5260	6820	3680	5250	5265.44	2.01	0	-3	5336	5292	5226	5182	5116	5315	5205	55	1570	500	3780	10	1	11000000	580	-11.79	0.74	12	0.00	-447.00	7150.00	7980	20240325	-33.96	4480	20240806	17.63	7980	-33.96	20240325	4480	17.63	20240806	7980	-33.96	20240325	4480	17.63	20240806	1.32	N	014570	500	55 억		220717	N	N	0	N	00	N
90	20240814	160304	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	60	2	1.16	91453260	17557	93.35	5220	5270	5160	6740	3640	5190	5208.93	1.98	0	2615	5363	5276	5213	5126	5063	5245	5095	55	1550	500	3730	10	1	11000000	578	-11.74	0.73	12	0.16	-447.00	7150.00	7980	20240325	-34.21	4480	20240806	17.19	7980	-34.21	20240325	4480	17.19	20240806	7980	-34.21	20240325	4480	17.19	20240806	1.24	N	014570	500	55 억		218093	N	N	0	N	00	N
91	20240814	150304	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	50	2	0.96	87553140	16813	89.40	5220	5270	5160	6740	3640	5190	5207.47	1.98	0	2203	5363	5276	5213	5126	5063	5245	5095	55	1550	500	3730	10	1	11000000	576	-11.72	0.73	12	0.15	-447.00	7150.00	7980	20240325	-34.34	4480	20240806	16.96	7980	-34.34	20240325	4480	16.96	20240806	7980	-34.34	20240325	4480	16.96	20240806	1.24	N	014570	500	55 억		218093	N	N	0	N	00	N
92	20240814	140308	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	70	2	1.35	54924830	10567	56.19	5220	5270	5160	6740	3640	5190	5197.77	1.98	0	1796	5363	5276	5213	5126	5063	5245	5095	55	1550	500	3730	10	1	11000000	579	-11.77	0.74	12	0.10	-447.00	7150.00	7980	20240325	-34.09	4480	20240806	17.41	7980	-34.09	20240325	4480	17.41	20240806	7980	-34.09	20240325	4480	17.41	20240806	1.24	N	014570	500	55 억		218093	N	N	0	N	00	N
93	20240814	130305	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	0	3	0.00	32926950	6343	33.73	5220	5270	5160	6740	3640	5190	5191.07	1.98	0	-304	5363	5276	5213	5126	5063	5245	5095	55	1550	500	3730	10	1	11000000	571	-11.61	0.73	12	0.06	-447.00	7150.00	7980	20240325	-34.96	4480	20240806	15.85	7980	-34.96	20240325	4480	15.85	20240806	7980	-34.96	20240325	4480	15.85	20240806	1.24	N	014570	500	55 억		218093	N	N	0	N	00	N
94	20240814	120304	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	-10	5	-0.19	28841700	5554	29.53	5220	5270	5160	6740	3640	5190	5192.96	1.98	0	-197	5363	5276	5213	5126	5063	5245	5095	55	1550	500	3730	10	1	11000000	570	-11.59	0.72	12	0.05	-447.00	7150.00	7980	20240325	-35.09	4480	20240806	15.62	7980	-35.09	20240325	4480	15.62	20240806	7980	-35.09	20240325	4480	15.62	20240806	1.24	N	014570	500	55 억		218093	N	N	0	N	00	N
95	20240814	110302	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	0	3	0.00	25740250	4955	26.35	5220	5270	5160	6740	3640	5190	5194.80	1.98	0	-197	5363	5276	5213	5126	5063	5245	5095	55	1550	500	3730	10	1	11000000	571	-11.61	0.73	12	0.05	-447.00	7150.00	7980	20240325	-34.96	4480	20240806	15.85	7980	-34.96	20240325	4480	15.85	20240806	7980	-34.96	20240325	4480	15.85	20240806	1.24	N	014570	500	55 억		218093	N	N	0	N	00	N
96	20240814	100302	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	10	2	0.19	19220530	3693	19.64	5220	5270	5160	6740	3640	5190	5204.58	1.98	0	-553	5363	5276	5213	5126	5063	5245	5095	55	1550	500	3730	10	1	11000000	572	-11.63	0.73	12	0.03	-447.00	7150.00	7980	20240325	-34.84	4480	20240806	16.07	7980	-34.84	20240325	4480	16.07	20240806	7980	-34.84	20240325	4480	16.07	20240806	1.24	N	014570	500	55 억		218093	N	N	0	N	00	N
97	20240814	090332	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	30	2	0.58	52200	10	0.05	5220	5220	5220	6740	3640	5190	5220.00	1.98	0	-10	5363	5276	5213	5126	5063	5245	5095	55	1550	500	3730	10	1	11000000	574	-11.68	0.73	12	0.00	-447.00	7150.00	7980	20240325	-34.59	4480	20240806	16.52	7980	-34.59	20240325	4480	16.52	20240806	7980	-34.59	20240325	4480	16.52	20240806	1.24	N	014570	500	55 억		218093	N	N	0	N	00	N
98	20240813	160300	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-100	5	-1.89	96180250	18498	63.31	5300	5300	5150	6870	3710	5290	5199.49	1.99	0	-456	5483	5386	5313	5216	5143	5350	5180	55	1580	500	3800	10	1	11000000	571	-11.61	0.73	12	0.17	-447.00	7150.00	7980	20240325	-34.96	4480	20240806	15.85	7980	-34.96	20240325	4480	15.85	20240806	7980	-34.96	20240325	4480	15.85	20240806	1.24	N	014570	500	55 억		218461	N	N	0	N	00	N
99	20240813	150301	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-100	5	-1.89	92916770	17871	61.16	5300	5300	5150	6870	3710	5290	5199.30	1.99	0	-936	5483	5386	5313	5216	5143	5350	5180	55	1580	500	3800	10	1	11000000	571	-11.61	0.73	12	0.16	-447.00	7150.00	7980	20240325	-34.96	4480	20240806	15.85	7980	-34.96	20240325	4480	15.85	20240806	7980	-34.96	20240325	4480	15.85	20240806	1.24	N	014570	500	55 억		218461	N	N	0	N	00	N
100	20240813	140301	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-70	5	-1.32	79248510	15243	52.17	5300	5300	5150	6870	3710	5290	5199.01	1.99	0	-1043	5483	5386	5313	5216	5143	5350	5180	55	1580	500	3800	10	1	11000000	574	-11.68	0.73	12	0.14	-447.00	7150.00	7980	20240325	-34.59	4480	20240806	16.52	7980	-34.59	20240325	4480	16.52	20240806	7980	-34.59	20240325	4480	16.52	20240806	1.24	N	014570	500	55 억		218461	N	N	0	N	00	N
101	20240813	130301	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-120	5	-2.27	68256620	13125	44.92	5300	5300	5150	6870	3710	5290	5200.50	1.99	0	-669	5483	5386	5313	5216	5143	5350	5180	55	1580	500	3800	10	1	11000000	569	-11.57	0.72	12	0.12	-447.00	7150.00	7980	20240325	-35.21	4480	20240806	15.40	7980	-35.21	20240325	4480	15.40	20240806	7980	-35.21	20240325	4480	15.40	20240806	1.24	N	014570	500	55 억		218461	N	N	0	N	00	N
102	20240813	120301	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-120	5	-2.27	51700680	9929	33.98	5300	5300	5150	6870	3710	5290	5207.04	1.99	0	-1369	5483	5386	5313	5216	5143	5350	5180	55	1580	500	3800	10	1	11000000	569	-11.57	0.72	12	0.09	-447.00	7150.00	7980	20240325	-35.21	4480	20240806	15.40	7980	-35.21	20240325	4480	15.40	20240806	7980	-35.21	20240325	4480	15.40	20240806	1.24	N	014570	500	55 억		218461	N	N	0	N	00	N
103	20240813	110259	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-130	5	-2.46	48329900	9276	31.75	5300	5300	5150	6870	3710	5290	5210.21	1.99	0	-1407	5483	5386	5313	5216	5143	5350	5180	55	1580	500	3800	10	1	11000000	568	-11.54	0.72	12	0.08	-447.00	7150.00	7980	20240325	-35.34	4480	20240806	15.18	7980	-35.34	20240325	4480	15.18	20240806	7980	-35.34	20240325	4480	15.18	20240806	1.24	N	014570	500	55 억		218461	N	N	0	N	00	N
104	20240813	100259	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	-110	5	-2.08	44587180	8551	29.26	5300	5300	5150	6870	3710	5290	5214.26	1.99	0	-1563	5483	5386	5313	5216	5143	5350	5180	55	1580	500	3800	10	1	11000000	570	-11.59	0.72	12	0.08	-447.00	7150.00	7980	20240325	-35.09	4480	20240806	15.62	7980	-35.09	20240325	4480	15.62	20240806	7980	-35.09	20240325	4480	15.62	20240806	1.24	N	014570	500	55 억		218461	N	N	0	N	00	N
105	20240813	090300	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	0	3	0.00	6481970	1224	4.19	5300	5300	5290	6870	3710	5290	5295.73	1.99	0	-129	5483	5386	5313	5216	5143	5350	5180	55	1580	500	3800	10	1	11000000	582	-11.83	0.74	12	0.01	-447.00	7150.00	7980	20240325	-33.71	4480	20240806	18.08	7980	-33.71	20240325	4480	18.08	20240806	7980	-33.71	20240325	4480	18.08	20240806	1.24	N	014570	500	55 억		218461	N	N	0	N	00	N
106	20240812	160259	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	-10	5	-0.19	155867760	29220	124.10	5300	5410	5240	6890	3710	5300	5334.38	1.98	0	1061	5446	5372	5286	5212	5126	5410	5250	55	1590	500	3810	10	1	11000000	582	-11.83	0.74	12	0.27	-447.00	7150.00	7980	20240325	-33.71	4480	20240806	18.08	7980	-33.71	20240325	4480	18.08	20240806	7980	-33.71	20240325	4480	18.08	20240806	1.21	N	014570	500	55 억		217400	N	N	0	N	00	N
107	20240812	150300	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	20	2	0.38	143185350	26829	113.95	5300	5410	5240	6890	3710	5300	5336.96	1.98	0	-15	5446	5372	5286	5212	5126	5410	5250	55	1590	500	3810	10	1	11000000	585	-11.90	0.74	12	0.24	-447.00	7150.00	7980	20240325	-33.33	4480	20240806	18.75	7980	-33.33	20240325	4480	18.75	20240806	7980	-33.33	20240325	4480	18.75	20240806	1.21	N	014570	500	55 억		217400	N	N	0	N	00	N
108	20240812	140300	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	20	2	0.38	130216140	24392	103.60	5300	5410	5240	6890	3710	5300	5338.48	1.98	0	-342	5446	5372	5286	5212	5126	5410	5250	55	1590	500	3810	10	1	11000000	585	-11.90	0.74	12	0.22	-447.00	7150.00	7980	20240325	-33.33	4480	20240806	18.75	7980	-33.33	20240325	4480	18.75	20240806	7980	-33.33	20240325	4480	18.75	20240806	1.21	N	014570	500	55 억		217400	N	N	0	N	00	N
109	20240812	130257	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	80	2	1.51	107978860	20212	85.84	5300	5410	5240	6890	3710	5300	5342.31	1.98	0	-801	5446	5372	5286	5212	5126	5410	5250	55	1590	500	3810	10	1	11000000	592	-12.04	0.75	12	0.18	-447.00	7150.00	7980	20240325	-32.58	4480	20240806	20.09	7980	-32.58	20240325	4480	20.09	20240806	7980	-32.58	20240325	4480	20.09	20240806	1.21	N	014570	500	55 억		217400	N	N	0	N	00	N
110	20240812	120258	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	100	2	1.89	91973880	17240	73.22	5300	5410	5240	6890	3710	5300	5334.91	1.98	0	157	5446	5372	5286	5212	5126	5410	5250	55	1590	500	3810	10	1	11000000	594	-12.08	0.76	12	0.16	-447.00	7150.00	7980	20240325	-32.33	4480	20240806	20.54	7980	-32.33	20240325	4480	20.54	20240806	7980	-32.33	20240325	4480	20.54	20240806	1.21	N	014570	500	55 억		217400	N	N	0	N	00	N
111	20240812	110258	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	50	2	0.94	74762430	14039	59.63	5300	5410	5240	6890	3710	5300	5325.34	1.98	0	-275	5446	5372	5286	5212	5126	5410	5250	55	1590	500	3810	10	1	11000000	589	-11.97	0.75	12	0.13	-447.00	7150.00	7980	20240325	-32.96	4480	20240806	19.42	7980	-32.96	20240325	4480	19.42	20240806	7980	-32.96	20240325	4480	19.42	20240806	1.21	N	014570	500	55 억		217400	N	N	0	N	00	N
112	20240812	100255	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	0	3	0.00	45130380	8515	36.16	5300	5330	5240	6890	3710	5300	5300.10	1.98	0	778	5446	5372	5286	5212	5126	5410	5250	55	1590	500	3810	10	1	11000000	583	-11.86	0.74	12	0.08	-447.00	7150.00	7980	20240325	-33.58	4480	20240806	18.30	7980	-33.58	20240325	4480	18.30	20240806	7980	-33.58	20240325	4480	18.30	20240806	1.21	N	014570	500	55 억		217400	N	N	0	N	00	N
113	20240812	090255	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	-60	5	-1.13	1136990	215	0.91	5300	5320	5240	6890	3710	5300	5288.33	1.98	0	-25	5446	5372	5286	5212	5126	5410	5250	55	1590	500	3810	10	1	11000000	576	-11.72	0.73	12	0.00	-447.00	7150.00	7980	20240325	-34.34	4480	20240806	16.96	7980	-34.34	20240325	4480	16.96	20240806	7980	-34.34	20240325	4480	16.96	20240806	1.21	N	014570	500	55 억		217400	N	N	0	N	00	N
114	20240809	160255	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	100	2	1.92	124035750	23485	47.47	5200	5360	5200	6760	3640	5200	5281.21	1.92	0	6707	5486	5342	5136	4992	4786	5415	5065	55	1560	500	3740	10	1	11000000	583	-11.86	0.74	12	0.21	-447.00	7150.00	7980	20240325	-33.58	4480	20240806	18.30	7980	-33.58	20240325	4480	18.30	20240806	7980	-33.58	20240325	4480	18.30	20240806	1.21	N	014570	500	55 억		210693	N	N	0	N	00	N
115	20240809	150300	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	100	2	1.92	113238840	21441	43.34	5200	5360	5200	6760	3640	5200	5281.61	1.92	0	6343	5486	5342	5136	4992	4786	5415	5065	55	1560	500	3740	10	1	11000000	583	-11.86	0.74	12	0.19	-447.00	7150.00	7980	20240325	-33.58	4480	20240806	18.30	7980	-33.58	20240325	4480	18.30	20240806	7980	-33.58	20240325	4480	18.30	20240806	1.21	N	014570	500	55 억		210693	N	N	0	N	00	N
116	20240809	140259	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	50	2	0.96	106840590	20227	40.89	5200	5360	5200	6760	3640	5200	5282.28	1.92	0	5905	5486	5342	5136	4992	4786	5415	5065	55	1560	500	3740	10	1	11000000	578	-11.74	0.73	12	0.18	-447.00	7150.00	7980	20240325	-34.21	4480	20240806	17.19	7980	-34.21	20240325	4480	17.19	20240806	7980	-34.21	20240325	4480	17.19	20240806	1.21	N	014570	500	55 억		210693	N	N	0	N	00	N
117	20240809	130259	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	100	2	1.92	82574270	15605	31.54	5200	5360	5200	6760	3640	5200	5291.82	1.92	0	3915	5486	5342	5136	4992	4786	5415	5065	55	1560	500	3740	10	1	11000000	583	-11.86	0.74	12	0.14	-447.00	7150.00	7980	20240325	-33.58	4480	20240806	18.30	7980	-33.58	20240325	4480	18.30	20240806	7980	-33.58	20240325	4480	18.30	20240806	1.21	N	014570	500	55 억		210693	N	N	0	N	00	N
118	20240809	120259	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	120	2	2.31	72365630	13682	27.66	5200	5360	5200	6760	3640	5200	5289.44	1.92	0	2746	5486	5342	5136	4992	4786	5415	5065	55	1560	500	3740	10	1	11000000	585	-11.90	0.74	12	0.12	-447.00	7150.00	7980	20240325	-33.33	4480	20240806	18.75	7980	-33.33	20240325	4480	18.75	20240806	7980	-33.33	20240325	4480	18.75	20240806	1.21	N	014570	500	55 억		210693	N	N	0	N	00	N
119	20240809	110255	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	120	2	2.31	65364610	12364	24.99	5200	5360	5200	6760	3640	5200	5287.04	1.92	0	2372	5486	5342	5136	4992	4786	5415	5065	55	1560	500	3740	10	1	11000000	585	-11.90	0.74	12	0.11	-447.00	7150.00	7980	20240325	-33.33	4480	20240806	18.75	7980	-33.33	20240325	4480	18.75	20240806	7980	-33.33	20240325	4480	18.75	20240806	1.21	N	014570	500	55 억		210693	N	N	0	N	00	N
120	20240809	100301	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	100	2	1.92	49110980	9315	18.83	5200	5310	5200	6760	3640	5200	5272.64	1.92	0	2357	5486	5342	5136	4992	4786	5415	5065	55	1560	500	3740	10	1	11000000	583	-11.86	0.74	12	0.08	-447.00	7150.00	7980	20240325	-33.58	4480	20240806	18.30	7980	-33.58	20240325	4480	18.30	20240806	7980	-33.58	20240325	4480	18.30	20240806	1.21	N	014570	500	55 억		210693	N	N	0	N	00	N
121	20240809	090256	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	90	2	1.73	1769110	340	0.69	5200	5300	5200	6760	3640	5200	5203.83	1.92	0	0	5486	5342	5136	4992	4786	5415	5065	55	1560	500	3740	10	1	11000000	582	-11.83	0.74	12	0.00	-447.00	7150.00	7980	20240325	-33.71	4480	20240806	18.08	7980	-33.71	20240325	4480	18.08	20240806	7980	-33.71	20240325	4480	18.08	20240806	1.21	N	014570	500	55 억		210693	N	N	0	N	00	N
122	20240808	160253	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	170	2	3.38	254707500	49470	94.98	5030	5280	4930	6530	3530	5030	5148.73	1.89	0	2535	5276	5152	4966	4842	4656	5215	4905	55	1500	500	3620	10	1	11000000	572	-11.63	0.73	12	0.45	-447.00	7150.00	7980	20240325	-34.84	4480	20240806	16.07	7980	-34.84	20240325	4480	16.07	20240806	7980	-34.84	20240325	4480	16.07	20240806	1.21	N	014570	500	55 억		207999	N	N	0	N	00	N
123	20240808	150257	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	210	2	4.17	225653020	43897	84.28	5030	5280	4930	6530	3530	5030	5140.51	1.89	0	1953	5276	5152	4966	4842	4656	5215	4905	55	1500	500	3620	10	1	11000000	576	-11.72	0.73	12	0.40	-447.00	7150.00	7980	20240325	-34.34	4480	20240806	16.96	7980	-34.34	20240325	4480	16.96	20240806	7980	-34.34	20240325	4480	16.96	20240806	1.21	N	014570	500	55 억		207999	N	N	0	N	00	N
124	20240808	140257	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	180	2	3.58	193600140	37803	72.58	5030	5250	4930	6530	3530	5030	5121.29	1.89	0	2030	5276	5152	4966	4842	4656	5215	4905	55	1500	500	3620	10	1	11000000	573	-11.66	0.73	12	0.34	-447.00	7150.00	7980	20240325	-34.71	4480	20240806	16.29	7980	-34.71	20240325	4480	16.29	20240806	7980	-34.71	20240325	4480	16.29	20240806	1.21	N	014570	500	55 억		207999	N	N	0	N	00	N
125	20240808	130258	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	190	2	3.78	183054050	35777	68.69	5030	5250	4930	6530	3530	5030	5116.53	1.89	0	1631	5276	5152	4966	4842	4656	5215	4905	55	1500	500	3620	10	1	11000000	574	-11.68	0.73	12	0.33	-447.00	7150.00	7980	20240325	-34.59	4480	20240806	16.52	7980	-34.59	20240325	4480	16.52	20240806	7980	-34.59	20240325	4480	16.52	20240806	1.21	N	014570	500	55 억		207999	N	N	0	N	00	N
126	20240808	120300	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	140	2	2.78	163528260	32020	61.48	5030	5250	4930	6530	3530	5030	5107.07	1.89	0	1558	5276	5152	4966	4842	4656	5215	4905	55	1500	500	3620	10	1	11000000	569	-11.57	0.72	12	0.29	-447.00	7150.00	7980	20240325	-35.21	4480	20240806	15.40	7980	-35.21	20240325	4480	15.40	20240806	7980	-35.21	20240325	4480	15.40	20240806	1.21	N	014570	500	55 억		207999	N	N	0	N	00	N
127	20240808	110258	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	80	2	1.59	126280240	24741	47.50	5030	5250	4930	6530	3530	5030	5104.09	1.89	0	-471	5276	5152	4966	4842	4656	5215	4905	55	1500	500	3620	10	1	11000000	562	-11.43	0.71	12	0.22	-447.00	7150.00	7980	20240325	-35.96	4480	20240806	14.06	7980	-35.96	20240325	4480	14.06	20240806	7980	-35.96	20240325	4480	14.06	20240806	1.21	N	014570	500	55 억		207999	N	N	0	N	00	N
128	20240808	100256	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	0	3	0.00	30663040	6129	11.77	5030	5060	4930	6530	3530	5030	5002.94	1.89	0	-1077	5276	5152	4966	4842	4656	5215	4905	55	1500	500	3620	10	1	11000000	553	-11.25	0.70	12	0.06	-447.00	7150.00	7980	20240325	-36.97	4480	20240806	12.28	7980	-36.97	20240325	4480	12.28	20240806	7980	-36.97	20240325	4480	12.28	20240806	1.21	N	014570	500	55 억		207999	N	N	0	N	00	N
129	20240808	090254	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	-55	5	-1.09	5181470	1034	1.99	5030	5060	4965	6530	3530	5030	5011.09	1.89	0	-414	5276	5152	4966	4842	4656	5215	4905	55	1500	500	3620	5	1	11000000	547	-11.13	0.70	12	0.01	-447.00	7150.00	7980	20240325	-37.66	4480	20240806	11.05	7980	-37.66	20240325	4480	11.05	20240806	7980	-37.66	20240325	4480	11.05	20240806	1.21	N	014570	500	55 억		207999	N	N	0	N	00	N
130	20240807	160250	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	170	2	3.50	258190415	52084	7.59	4860	5090	4780	6310	3405	4860	4957.28	1.71	0	20015	6100	5480	4980	4360	3860	5790	4670	55	1450	500	3490	10	1	11000000	553	-11.25	0.70	12	0.47	-447.00	7150.00	7980	20240325	-36.97	4480	20240806	12.28	7980	-36.97	20240325	4480	12.28	20240806	7980	-36.97	20240325	4480	12.28	20240806	1.28	N	014570	500	55 억		188231	N	N	0	N	00	N
131	20240807	150253	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	160	2	3.29	247388490	49915	7.27	4860	5090	4780	6310	3405	4860	4956.29	1.71	0	19428	6100	5480	4980	4360	3860	5790	4670	55	1450	500	3490	10	1	11000000	552	-11.23	0.70	12	0.45	-447.00	7150.00	7980	20240325	-37.09	4480	20240806	12.05	7980	-37.09	20240325	4480	12.05	20240806	7980	-37.09	20240325	4480	12.05	20240806	1.28	N	014570	500	55 억		188231	N	N	0	N	00	N
132	20240807	140257	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	170	2	3.50	230468900	46538	6.78	4860	5090	4780	6310	3405	4860	4952.37	1.71	0	18353	6100	5480	4980	4360	3860	5790	4670	55	1450	500	3490	10	1	11000000	553	-11.25	0.70	12	0.42	-447.00	7150.00	7980	20240325	-36.97	4480	20240806	12.28	7980	-36.97	20240325	4480	12.28	20240806	7980	-36.97	20240325	4480	12.28	20240806	1.28	N	014570	500	55 억		188231	N	N	0	N	00	N
133	20240807	130256	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	200	2	4.12	214636850	43377	6.32	4860	5090	4780	6310	3405	4860	4948.27	1.71	0	16136	6100	5480	4980	4360	3860	5790	4670	55	1450	500	3490	10	1	11000000	557	-11.32	0.71	12	0.39	-447.00	7150.00	7980	20240325	-36.59	4480	20240806	12.95	7980	-36.59	20240325	4480	12.95	20240806	7980	-36.59	20240325	4480	12.95	20240806	1.28	N	014570	500	55 억		188231	N	N	0	N	00	N
134	20240807	120256	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	190	2	3.91	201004810	40664	5.92	4860	5090	4780	6310	3405	4860	4943.17	1.71	0	15099	6100	5480	4980	4360	3860	5790	4670	55	1450	500	3490	10	1	11000000	556	-11.30	0.71	12	0.37	-447.00	7150.00	7980	20240325	-36.72	4480	20240806	12.72	7980	-36.72	20240325	4480	12.72	20240806	7980	-36.72	20240325	4480	12.72	20240806	1.28	N	014570	500	55 억		188231	N	N	0	N	00	N
135	20240807	110254	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	160	2	3.29	175895940	35663	5.20	4860	5090	4780	6310	3405	4860	4932.27	1.71	0	13467	6100	5480	4980	4360	3860	5790	4670	55	1450	500	3490	10	1	11000000	552	-11.23	0.70	12	0.32	-447.00	7150.00	7980	20240325	-37.09	4480	20240806	12.05	7980	-37.09	20240325	4480	12.05	20240806	7980	-37.09	20240325	4480	12.05	20240806	1.28	N	014570	500	55 억		188231	N	N	0	N	00	N
136	20240807	100253	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	75	2	1.54	86899285	17818	2.60	4860	4970	4780	6310	3405	4860	4877.10	1.71	0	4022	6100	5480	4980	4360	3860	5790	4670	55	1450	500	3490	5	1	11000000	543	-11.04	0.69	12	0.16	-447.00	7150.00	7980	20240325	-38.16	4480	20240806	10.16	7980	-38.16	20240325	4480	10.16	20240806	7980	-38.16	20240325	4480	10.16	20240806	1.28	N	014570	500	55 억		188231	N	N	0	N	00	N
137	20240807	090252	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	-10	5	-0.21	27965795	5793	0.84	4860	4895	4780	6310	3405	4860	4827.23	1.71	0	-191	6100	5480	4980	4360	3860	5790	4670	55	1450	500	3490	5	1	11000000	534	-10.85	0.68	12	0.05	-447.00	7150.00	7980	20240325	-39.22	4480	20240806	8.26	7980	-39.22	20240325	4480	8.26	20240806	7980	-39.22	20240325	4480	8.26	20240806	1.28	N	014570	500	55 억		188231	N	N	0	N	00	N
138	20240806	160252	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4860	360	2	8.00	3498958095	684688	817.05	4480	5600	4480	5850	3150	4500	5110.38	1.75	0	-3843	5740	5120	4810	4190	3880	4965	4035	55	1350	500	3240	5	1	11000000	535	-10.87	0.68	12	6.22	-447.00	7150.00	7980	20240325	-39.10	4480	20240806	8.48	7980	-39.10	20240325	4480	8.48	20240806	7980	-39.10	20240325	4480	8.48	20240806	1.27	N	014570	500	55 억		192068	N	N	0	N	00	N
139	20240806	150254	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4835	335	2	7.44	3428071380	670009	799.53	4480	5600	4480	5850	3150	4500	5116.46	1.75	0	-3193	5740	5120	4810	4190	3880	4965	4035	55	1350	500	3240	5	1	11000000	532	-10.82	0.68	12	6.09	-447.00	7150.00	7980	20240325	-39.41	4480	20240806	7.92	7980	-39.41	20240325	4480	7.92	20240806	7980	-39.41	20240325	4480	7.92	20240806	1.27	N	014570	500	55 억		192068	N	N	0	N	00	N
140	20240806	140252	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4815	315	2	7.00	3354750460	654695	781.26	4480	5600	4480	5850	3150	4500	5124.14	1.75	0	-8219	5740	5120	4810	4190	3880	4965	4035	55	1350	500	3240	5	1	11000000	530	-10.77	0.67	12	5.95	-447.00	7150.00	7980	20240325	-39.66	4480	20240806	7.48	7980	-39.66	20240325	4480	7.48	20240806	7980	-39.66	20240325	4480	7.48	20240806	1.27	N	014570	500	55 억		192068	N	N	0	N	00	N
141	20240806	130253	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4915	415	2	9.22	3183063130	619386	739.12	4480	5600	4480	5850	3150	4500	5139.06	1.75	0	-15662	5740	5120	4810	4190	3880	4965	4035	55	1350	500	3240	5	1	11000000	541	-11.00	0.69	12	5.63	-447.00	7150.00	7980	20240325	-38.41	4480	20240806	9.71	7980	-38.41	20240325	4480	9.71	20240806	7980	-38.41	20240325	4480	9.71	20240806	1.27	N	014570	500	55 억		192068	N	N	0	N	00	N
142	20240806	120254	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4950	450	2	10.00	1099274300	219785	262.27	4480	5370	4480	5850	3150	4500	5001.59	1.75	0	-8999	5740	5120	4810	4190	3880	4965	4035	55	1350	500	3240	5	1	11000000	545	-11.07	0.69	12	2.00	-447.00	7150.00	7980	20240325	-37.97	4480	20240806	10.49	7980	-37.97	20240325	4480	10.49	20240806	7980	-37.97	20240325	4480	10.49	20240806	1.27	N	014570	500	55 억		192068	N	N	0	N	00	N
143	20240806	110253	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4775	275	2	6.11	130039845	27417	32.72	4480	4905	4480	5850	3150	4500	4743.04	1.75	0	8697	5740	5120	4810	4190	3880	4965	4035	55	1350	500	3240	5	1	11000000	525	-10.68	0.67	12	0.25	-447.00	7150.00	7980	20240325	-40.16	4480	20240806	6.58	7980	-40.16	20240325	4480	6.58	20240806	7980	-40.16	20240325	4480	6.58	20240806	1.27	N	014570	500	55 억		192068	N	N	0	N	00	N
144	20240806	100251	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4835	335	2	7.44	89924355	19068	22.75	4480	4840	4480	5850	3150	4500	4715.98	1.75	0	8702	5740	5120	4810	4190	3880	4965	4035	55	1350	500	3240	5	1	11000000	532	-10.82	0.68	12	0.17	-447.00	7150.00	7980	20240325	-39.41	4480	20240806	7.92	7980	-39.41	20240325	4480	7.92	20240806	7980	-39.41	20240325	4480	7.92	20240806	1.27	N	014570	500	55 억		192068	N	N	0	N	00	N
145	20240806	090250	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4650	150	2	3.33	19707870	4309	5.14	4480	4740	4480	5850	3150	4500	4573.65	1.75	0	-473	5740	5120	4810	4190	3880	4965	4035	55	1350	500	3240	5	1	11000000	512	-10.40	0.65	12	0.04	-447.00	7150.00	7980	20240325	-41.73	4480	20240806	3.79	7980	-41.73	20240325	4480	3.79	20240806	7980	-41.73	20240325	4480	3.79	20240806	1.27	N	014570	500	55 억		192068	N	N	0	N	00	N
146	20240805	160249	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4500	-950	5	-17.43	415036715	83581	464.78	5400	5430	4500	7080	3820	5450	4965.79	1.81	0	-6850	5656	5552	5496	5392	5336	5525	5365	55	1630	500	3920	5	1	11000000	495	-10.07	0.63	12	0.76	-447.00	7150.00	7980	20240325	-43.61	4500	20240805	0.00	7980	-43.61	20240325	4500	0.00	20240805	7980	-43.61	20240325	4500	0.00	20240805	1.29	N	014570	500	55 억		198654	N	N	0	N	00	N
147	20240805	150251	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5050	-400	5	-7.34	309603185	60544	336.67	5400	5430	4700	7080	3820	5450	5113.69	1.81	0	-6174	5656	5552	5496	5392	5336	5525	5365	55	1630	500	3920	10	1	11000000	556	-11.30	0.71	12	0.55	-447.00	7150.00	7980	20240325	-36.72	4700	20240805	7.45	7980	-36.72	20240325	4700	7.45	20240805	7980	-36.72	20240325	4700	7.45	20240805	1.29	N	014570	500	55 억		198654	N	N	0	N	00	N
148	20240805	140252	58	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5000	-450	5	-8.26	264160750	51255	285.02	5400	5430	4990	7080	3820	5450	5153.85	1.81	0	-6839	5656	5552	5496	5392	5336	5525	5365	55	1630	500	3920	10	1	11000000	550	-11.19	0.70	12	0.47	-447.00	7150.00	7980	20240325	-37.34	4990	20240805	0.20	7980	-37.34	20240325	4990	0.20	20240805	7980	-37.34	20240325	4990	0.20	20240805	1.29	N	014570	500	55 억		198654	N	N	0	N	00	N
149	20240805	130250	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5040	-410	5	-7.52	203417800	39147	217.69	5400	5430	5040	7080	3820	5450	5196.26	1.81	0	-7816	5656	5552	5496	5392	5336	5525	5365	55	1630	500	3920	10	1	11000000	554	-11.28	0.70	12	0.36	-447.00	7150.00	7980	20240325	-36.84	5040	20240805	0.00	7980	-36.84	20240325	5040	0.00	20240805	7980	-36.84	20240325	5040	0.00	20240805	1.29	N	014570	500	55 억		198654	N	N	0	N	00	N
150	20240805	120250	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5140	-310	5	-5.69	181625060	34863	193.87	5400	5430	5120	7080	3820	5450	5209.68	1.81	0	-7710	5656	5552	5496	5392	5336	5525	5365	55	1630	500	3920	10	1	11000000	565	-11.50	0.72	12	0.32	-447.00	7150.00	7980	20240325	-35.59	5120	20240805	0.39	7980	-35.59	20240325	5120	0.39	20240805	7980	-35.59	20240325	5120	0.39	20240805	1.29	N	014570	500	55 억		198654	N	N	0	N	00	N
151	20240805	110254	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5190	-260	5	-4.77	123623680	23615	131.32	5400	5430	5160	7080	3820	5450	5234.96	1.81	0	-2066	5656	5552	5496	5392	5336	5525	5365	55	1630	500	3920	10	1	11000000	571	-11.61	0.73	12	0.21	-447.00	7150.00	7980	20240325	-34.96	5160	20240805	0.58	7980	-34.96	20240325	5160	0.58	20240805	7980	-34.96	20240325	5160	0.58	20240805	1.29	N	014570	500	55 억		198654	N	N	0	N	00	N
152	20240805	100250	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	-170	5	-3.12	39220700	7434	41.34	5400	5430	5210	7080	3820	5450	5275.85	1.81	0	3182	5656	5552	5496	5392	5336	5525	5365	55	1630	500	3920	10	1	11000000	581	-11.81	0.74	12	0.07	-447.00	7150.00	7980	20240325	-33.83	5200	20240719	1.54	7980	-33.83	20240325	5200	1.54	20240719	7980	-33.83	20240325	5200	1.54	20240719	1.29	N	014570	500	55 억		198654	N	N	0	N	00	N
153	20240805	090248	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-20	5	-0.37	2285460	423	2.35	5400	5430	5400	7080	3820	5450	5402.98	1.81	0	361	5656	5552	5496	5392	5336	5525	5365	55	1630	500	3920	10	1	11000000	597	-12.15	0.76	12	0.00	-447.00	7150.00	7980	20240325	-31.95	5200	20240719	4.42	7980	-31.95	20240325	5200	4.42	20240719	7980	-31.95	20240325	5200	4.42	20240719	1.29	N	014570	500	55 억		198654	N	N	0	N	00	N
154	20240802	160245	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-150	5	-2.68	98457080	17983	62.51	5540	5600	5440	7280	3920	5600	5475.01	1.83	0	-2887	5693	5646	5563	5516	5433	5670	5540	55	1680	500	4030	10	1	11000000	600	-12.19	0.76	12	0.16	-447.00	7150.00	7980	20240325	-31.70	5200	20240719	4.81	7980	-31.70	20240325	5200	4.81	20240719	7980	-31.70	20240325	5200	4.81	20240719	1.30	N	014570	500	55 억		201473	N	N	0	N	00	N
155	20240802	150244	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-150	5	-2.68	65674480	11961	41.57	5540	5600	5440	7280	3920	5600	5490.72	1.83	0	-2869	5693	5646	5563	5516	5433	5670	5540	55	1680	500	4030	10	1	11000000	600	-12.19	0.76	12	0.11	-447.00	7150.00	7980	20240325	-31.70	5200	20240719	4.81	7980	-31.70	20240325	5200	4.81	20240719	7980	-31.70	20240325	5200	4.81	20240719	1.30	N	014570	500	55 억		201473	N	N	0	N	00	N
156	20240802	140247	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-120	5	-2.14	37589840	6819	23.70	5540	5600	5460	7280	3920	5600	5512.52	1.83	0	-2546	5693	5646	5563	5516	5433	5670	5540	55	1680	500	4030	10	1	11000000	603	-12.26	0.77	12	0.06	-447.00	7150.00	7980	20240325	-31.33	5200	20240719	5.38	7980	-31.33	20240325	5200	5.38	20240719	7980	-31.33	20240325	5200	5.38	20240719	1.30	N	014570	500	55 억		201473	N	N	0	N	00	N
157	20240802	130247	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-120	5	-2.14	31602000	5726	19.90	5540	5600	5460	7280	3920	5600	5519.04	1.83	0	-1919	5693	5646	5563	5516	5433	5670	5540	55	1680	500	4030	10	1	11000000	603	-12.26	0.77	12	0.05	-447.00	7150.00	7980	20240325	-31.33	5200	20240719	5.38	7980	-31.33	20240325	5200	5.38	20240719	7980	-31.33	20240325	5200	5.38	20240719	1.30	N	014570	500	55 억		201473	N	N	0	N	00	N
158	20240802	120247	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-110	5	-1.96	29729360	5385	18.72	5540	5600	5460	7280	3920	5600	5520.77	1.83	0	-1706	5693	5646	5563	5516	5433	5670	5540	55	1680	500	4030	10	1	11000000	604	-12.28	0.77	12	0.05	-447.00	7150.00	7980	20240325	-31.20	5200	20240719	5.58	7980	-31.20	20240325	5200	5.58	20240719	7980	-31.20	20240325	5200	5.58	20240719	1.30	N	014570	500	55 억		201473	N	N	0	N	00	N
159	20240802	110248	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-100	5	-1.79	25270640	4575	15.90	5540	5600	5460	7280	3920	5600	5523.64	1.83	0	-1315	5693	5646	5563	5516	5433	5670	5540	55	1680	500	4030	10	1	11000000	605	-12.30	0.77	12	0.04	-447.00	7150.00	7980	20240325	-31.08	5200	20240719	5.77	7980	-31.08	20240325	5200	5.77	20240719	7980	-31.08	20240325	5200	5.77	20240719	1.30	N	014570	500	55 억		201473	N	N	0	N	00	N
160	20240802	100245	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-110	5	-1.96	21399230	3872	13.46	5540	5600	5460	7280	3920	5600	5526.66	1.83	0	-1266	5693	5646	5563	5516	5433	5670	5540	55	1680	500	4030	10	1	11000000	604	-12.28	0.77	12	0.04	-447.00	7150.00	7980	20240325	-31.20	5200	20240719	5.58	7980	-31.20	20240325	5200	5.58	20240719	7980	-31.20	20240325	5200	5.58	20240719	1.30	N	014570	500	55 억		201473	N	N	0	N	00	N
161	20240802	090249	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-60	5	-1.07	1041520	188	0.65	5540	5540	5540	7280	3920	5600	5540.00	1.83	0	-27	5693	5646	5563	5516	5433	5670	5540	55	1680	500	4030	10	1	11000000	609	-12.39	0.77	12	0.00	-447.00	7150.00	7980	20240325	-30.58	5200	20240719	6.54	7980	-30.58	20240325	5200	6.54	20240719	7980	-30.58	20240325	5200	6.54	20240719	1.30	N	014570	500	55 억		201473	N	N	0	N	00	N
162	20240801	160245	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	100	2	1.82	158856470	28668	146.64	5500	5610	5480	7150	3850	5500	5541.35	1.74	0	10255	5626	5562	5526	5462	5426	5595	5495	55	1650	500	3960	10	1	11000000	616	-12.53	0.78	12	0.26	-447.00	7150.00	7980	20240325	-29.82	5200	20240719	7.69	7980	-29.82	20240325	5200	7.69	20240719	7980	-29.82	20240325	5200	7.69	20240719	1.30	N	014570	500	55 억		191296	N	N	0	N	00	N
163	20240801	150249	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	90	2	1.64	153270500	27666	141.51	5500	5610	5480	7150	3850	5500	5540.13	1.74	0	10011	5626	5562	5526	5462	5426	5595	5495	55	1650	500	3960	10	1	11000000	615	-12.51	0.78	12	0.25	-447.00	7150.00	7980	20240325	-29.95	5200	20240719	7.50	7980	-29.95	20240325	5200	7.50	20240719	7980	-29.95	20240325	5200	7.50	20240719	1.30	N	014570	500	55 억		191296	N	N	0	N	00	N
164	20240801	140250	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	90	2	1.64	135583300	24502	125.33	5500	5590	5480	7150	3850	5500	5533.66	1.74	0	8864	5626	5562	5526	5462	5426	5595	5495	55	1650	500	3960	10	1	11000000	615	-12.51	0.78	12	0.22	-447.00	7150.00	7980	20240325	-29.95	5200	20240719	7.50	7980	-29.95	20240325	5200	7.50	20240719	7980	-29.95	20240325	5200	7.50	20240719	1.30	N	014570	500	55 억		191296	N	N	0	N	00	N
165	20240801	130247	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	50	2	0.91	102398420	18554	94.91	5500	5570	5480	7150	3850	5500	5519.01	1.74	0	5127	5626	5562	5526	5462	5426	5595	5495	55	1650	500	3960	10	1	11000000	611	-12.42	0.78	12	0.17	-447.00	7150.00	7980	20240325	-30.45	5200	20240719	6.73	7980	-30.45	20240325	5200	6.73	20240719	7980	-30.45	20240325	5200	6.73	20240719	1.30	N	014570	500	55 억		191296	N	N	0	N	00	N
166	20240801	120247	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	70	2	1.27	81991470	14883	76.13	5500	5570	5480	7150	3850	5500	5509.11	1.74	0	4700	5626	5562	5526	5462	5426	5595	5495	55	1650	500	3960	10	1	11000000	613	-12.46	0.78	12	0.14	-447.00	7150.00	7980	20240325	-30.20	5200	20240719	7.12	7980	-30.20	20240325	5200	7.12	20240719	7980	-30.20	20240325	5200	7.12	20240719	1.30	N	014570	500	55 억		191296	N	N	0	N	00	N
167	20240801	110247	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	30	2	0.55	62276270	11325	57.93	5500	5540	5480	7150	3850	5500	5499.00	1.74	0	4374	5626	5562	5526	5462	5426	5595	5495	55	1650	500	3960	10	1	11000000	608	-12.37	0.77	12	0.10	-447.00	7150.00	7980	20240325	-30.70	5200	20240719	6.35	7980	-30.70	20240325	5200	6.35	20240719	7980	-30.70	20240325	5200	6.35	20240719	1.30	N	014570	500	55 억		191296	N	N	0	N	00	N
168	20240801	100247	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	0	3	0.00	40353550	7332	37.50	5500	5540	5490	7150	3850	5500	5503.79	1.74	0	2390	5626	5562	5526	5462	5426	5595	5495	55	1650	500	3960	10	1	11000000	605	-12.30	0.77	12	0.07	-447.00	7150.00	7980	20240325	-31.08	5200	20240719	5.77	7980	-31.08	20240325	5200	5.77	20240719	7980	-31.08	20240325	5200	5.77	20240719	1.30	N	014570	500	55 억		191296	N	N	0	N	00	N
169	20240801	090244	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	40	2	0.73	10195400	1853	9.48	5500	5540	5500	7150	3850	5500	5502.19	1.74	0	71	5626	5562	5526	5462	5426	5595	5495	55	1650	500	3960	10	1	11000000	609	-12.39	0.77	12	0.02	-447.00	7150.00	7980	20240325	-30.58	5200	20240719	6.54	7980	-30.58	20240325	5200	6.54	20240719	7980	-30.58	20240325	5200	6.54	20240719	1.30	N	014570	500	55 억		191296	N	N	0	N	00	N