KissMeData/018620/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	160329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1044	4	2	0.38	38372799	36896	62.13	1040	1044	1030	1352	728	1040	1040.03	1.64	0	726	1053	1046	1038	1031	1023	1050	1035	144	312	500	720	1	1	28889293	302	-25.46	0.90	12	0.13	-41.00	1161.00	1590	20231024	-34.34	962	20240806	8.52	1259	-17.08	20240110	962	8.52	20240806	1590	-34.34	20231024	962	8.52	20240806	0.95	N	018620	500	144 억		473878	N	N	0	N	00	N
3	20240830	150331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1042	2	2	0.19	34697404	33369	56.19	1040	1044	1030	1352	728	1040	1039.81	1.64	0	726	1053	1046	1038	1031	1023	1050	1035	144	312	500	720	1	1	28889293	301	-25.41	0.90	12	0.12	-41.00	1161.00	1590	20231024	-34.47	962	20240806	8.32	1259	-17.24	20240110	962	8.32	20240806	1590	-34.47	20231024	962	8.32	20240806	0.95	N	018620	500	144 억		473878	N	N	0	N	00	N
4	20240830	140331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1041	1	2	0.10	25973841	24978	42.06	1040	1044	1030	1352	728	1040	1039.87	1.64	0	-150	1053	1046	1038	1031	1023	1050	1035	144	312	500	720	1	1	28889293	301	-25.39	0.90	12	0.09	-41.00	1161.00	1590	20231024	-34.53	962	20240806	8.21	1259	-17.32	20240110	962	8.21	20240806	1590	-34.53	20231024	962	8.21	20240806	0.95	N	018620	500	144 억		473878	N	N	0	N	00	N
5	20240830	130329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1043	3	2	0.29	25570875	24591	41.41	1040	1044	1030	1352	728	1040	1039.85	1.64	0	-137	1053	1046	1038	1031	1023	1050	1035	144	312	500	720	1	1	28889293	301	-25.44	0.90	12	0.09	-41.00	1161.00	1590	20231024	-34.40	962	20240806	8.42	1259	-17.16	20240110	962	8.42	20240806	1590	-34.40	20231024	962	8.42	20240806	0.95	N	018620	500	144 억		473878	N	N	0	N	00	N
6	20240830	120330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1043	3	2	0.29	23584624	22687	38.20	1040	1043	1030	1352	728	1040	1039.57	1.64	0	-133	1053	1046	1038	1031	1023	1050	1035	144	312	500	720	1	1	28889293	301	-25.44	0.90	12	0.08	-41.00	1161.00	1590	20231024	-34.40	962	20240806	8.42	1259	-17.16	20240110	962	8.42	20240806	1590	-34.40	20231024	962	8.42	20240806	0.95	N	018620	500	144 억		473878	N	N	0	N	00	N
7	20240830	110332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1042	2	2	0.19	15339891	14755	24.85	1040	1042	1030	1352	728	1040	1039.64	1.64	0	-185	1053	1046	1038	1031	1023	1050	1035	144	312	500	720	1	1	28889293	301	-25.41	0.90	12	0.05	-41.00	1161.00	1590	20231024	-34.47	962	20240806	8.32	1259	-17.24	20240110	962	8.32	20240806	1590	-34.47	20231024	962	8.32	20240806	0.95	N	018620	500	144 억		473878	N	N	0	N	00	N
8	20240830	100333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1037	-3	5	-0.29	3356577	3232	5.44	1040	1040	1030	1352	728	1040	1038.54	1.64	0	-185	1053	1046	1038	1031	1023	1050	1035	144	312	500	720	1	1	28889293	300	-25.29	0.89	12	0.01	-41.00	1161.00	1590	20231024	-34.78	962	20240806	7.80	1259	-17.63	20240110	962	7.80	20240806	1590	-34.78	20231024	962	7.80	20240806	0.95	N	018620	500	144 억		473878	N	N	0	N	00	N
9	20240830	090332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1030	-10	5	-0.96	1756350	1689	2.84	1040	1040	1030	1352	728	1040	1039.88	1.64	0	0	1053	1046	1038	1031	1023	1050	1035	144	312	500	720	1	1	28889293	298	-25.12	0.89	12	0.01	-41.00	1161.00	1590	20231024	-35.22	962	20240806	7.07	1259	-18.19	20240110	962	7.07	20240806	1590	-35.22	20231024	962	7.07	20240806	0.95	N	018620	500	144 억		473878	N	N	0	N	00	N
10	20240829	160332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1040	4	2	0.39	61679807	59380	195.86	1036	1045	1030	1346	726	1036	1038.73	1.65	0	-4041	1054	1044	1032	1022	1010	1050	1028	144	310	500	720	1	1	28889293	300	-25.37	0.90	12	0.21	-41.00	1161.00	1590	20231024	-34.59	962	20240806	8.11	1259	-17.39	20240110	962	8.11	20240806	1590	-34.59	20231024	962	8.11	20240806	0.96	N	018620	500	144 억		477924	N	N	0	N	00	N
11	20240829	150334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1039	3	2	0.29	58142081	55978	184.64	1036	1045	1030	1346	726	1036	1038.66	1.65	0	-4026	1054	1044	1032	1022	1010	1050	1028	144	310	500	720	1	1	28889293	300	-25.34	0.89	12	0.19	-41.00	1161.00	1590	20231024	-34.65	962	20240806	8.00	1259	-17.47	20240110	962	8.00	20240806	1590	-34.65	20231024	962	8.00	20240806	0.96	N	018620	500	144 억		477924	N	N	0	N	00	N
12	20240829	140336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1039	3	2	0.29	54947633	52893	174.46	1036	1045	1030	1346	726	1036	1038.85	1.65	0	-3436	1054	1044	1032	1022	1010	1050	1028	144	310	500	720	1	1	28889293	300	-25.34	0.89	12	0.18	-41.00	1161.00	1590	20231024	-34.65	962	20240806	8.00	1259	-17.47	20240110	962	8.00	20240806	1590	-34.65	20231024	962	8.00	20240806	0.96	N	018620	500	144 억		477924	N	N	0	N	00	N
13	20240829	130336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1035	-1	5	-0.10	53417995	51415	169.59	1036	1045	1030	1346	726	1036	1038.96	1.65	0	-3692	1054	1044	1032	1022	1010	1050	1028	144	310	500	720	1	1	28889293	299	-25.24	0.89	12	0.18	-41.00	1161.00	1590	20231024	-34.91	962	20240806	7.59	1259	-17.79	20240110	962	7.59	20240806	1590	-34.91	20231024	962	7.59	20240806	0.96	N	018620	500	144 억		477924	N	N	0	N	00	N
14	20240829	120333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1030	-6	5	-0.58	47441546	45644	150.55	1036	1045	1030	1346	726	1036	1039.38	1.65	0	-3716	1054	1044	1032	1022	1010	1050	1028	144	310	500	720	1	1	28889293	298	-25.12	0.89	12	0.16	-41.00	1161.00	1590	20231024	-35.22	962	20240806	7.07	1259	-18.19	20240110	962	7.07	20240806	1590	-35.22	20231024	962	7.07	20240806	0.96	N	018620	500	144 억		477924	N	N	0	N	00	N
15	20240829	110337	57	100.00	KOSDAQ		제약	N	N	N	N		N	1036	0	3	0.00	46116448	44361	146.32	1036	1045	1032	1346	726	1036	1039.57	1.65	0	-3716	1054	1044	1032	1022	1010	1050	1028	144	310	500	720	1	1	28889293	299	-25.27	0.89	12	0.15	-41.00	1161.00	1590	20231024	-34.84	962	20240806	7.69	1259	-17.71	20240110	962	7.69	20240806	1590	-34.84	20231024	962	7.69	20240806	0.96	N	018620	500	144 억		477924	N	N	0	N	00	N
16	20240829	100334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1041	5	2	0.48	43643788	41975	138.45	1036	1045	1032	1346	726	1036	1039.76	1.65	0	-3716	1054	1044	1032	1022	1010	1050	1028	144	310	500	720	1	1	28889293	301	-25.39	0.90	12	0.15	-41.00	1161.00	1590	20231024	-34.53	962	20240806	8.21	1259	-17.32	20240110	962	8.21	20240806	1590	-34.53	20231024	962	8.21	20240806	0.96	N	018620	500	144 억		477924	N	N	0	N	00	N
17	20240829	090336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1036	0	3	0.00	10829825	10458	34.49	1036	1036	1034	1346	726	1036	1035.55	1.65	0	-2985	1054	1044	1032	1022	1010	1050	1028	144	310	500	720	1	1	28889293	299	-25.27	0.89	12	0.04	-41.00	1161.00	1590	20231024	-34.84	962	20240806	7.69	1259	-17.71	20240110	962	7.69	20240806	1590	-34.84	20231024	962	7.69	20240806	0.96	N	018620	500	144 억		477924	N	N	0	N	00	N
18	20240828	160325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1036	1	2	0.10	31145036	30206	166.21	1025	1042	1020	1345	725	1035	1030.92	1.66	0	-1268	1043	1038	1030	1025	1017	1041	1028	144	310	500	720	1	1	28889293	299	-25.27	0.89	12	0.10	-41.00	1161.00	1590	20231024	-34.84	962	20240806	7.69	1259	-17.71	20240110	962	7.69	20240806	1590	-34.84	20231024	962	7.69	20240806	0.96	N	018620	500	144 억		479060	N	N	0	N	00	N
19	20240828	150326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1032	-3	5	-0.29	28808960	27949	153.79	1025	1042	1020	1345	725	1035	1030.77	1.66	0	-1233	1043	1038	1030	1025	1017	1041	1028	144	310	500	720	1	1	28889293	298	-25.17	0.89	12	0.10	-41.00	1161.00	1590	20231024	-35.09	962	20240806	7.28	1259	-18.03	20240110	962	7.28	20240806	1590	-35.09	20231024	962	7.28	20240806	0.96	N	018620	500	144 억		479060	N	N	0	N	00	N
20	20240828	140327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1028	-7	5	-0.68	21280639	20602	113.37	1025	1042	1022	1345	725	1035	1032.94	1.66	0	-1153	1043	1038	1030	1025	1017	1041	1028	144	310	500	720	1	1	28889293	297	-25.07	0.89	12	0.07	-41.00	1161.00	1590	20231024	-35.35	962	20240806	6.86	1259	-18.35	20240110	962	6.86	20240806	1590	-35.35	20231024	962	6.86	20240806	0.96	N	018620	500	144 억		479060	N	N	0	N	00	N
21	20240828	130328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1030	-5	5	-0.48	19975592	19335	106.39	1025	1042	1022	1345	725	1035	1033.13	1.66	0	-1153	1043	1038	1030	1025	1017	1041	1028	144	310	500	720	1	1	28889293	298	-25.12	0.89	12	0.07	-41.00	1161.00	1590	20231024	-35.22	962	20240806	7.07	1259	-18.19	20240110	962	7.07	20240806	1590	-35.22	20231024	962	7.07	20240806	0.96	N	018620	500	144 억		479060	N	N	0	N	00	N
22	20240828	120326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1037	2	2	0.19	11877945	11531	63.45	1025	1038	1022	1345	725	1035	1030.09	1.66	0	-571	1043	1038	1030	1025	1017	1041	1028	144	310	500	720	1	1	28889293	300	-25.29	0.89	12	0.04	-41.00	1161.00	1590	20231024	-34.78	962	20240806	7.80	1259	-17.63	20240110	962	7.80	20240806	1590	-34.78	20231024	962	7.80	20240806	0.96	N	018620	500	144 억		479060	N	N	0	N	00	N
23	20240828	110328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1034	-1	5	-0.10	8929823	8680	47.76	1025	1035	1022	1345	725	1035	1028.78	1.66	0	-87	1043	1038	1030	1025	1017	1041	1028	144	310	500	720	1	1	28889293	299	-25.22	0.89	12	0.03	-41.00	1161.00	1590	20231024	-34.97	962	20240806	7.48	1259	-17.87	20240110	962	7.48	20240806	1590	-34.97	20231024	962	7.48	20240806	0.96	N	018620	500	144 억		479060	N	N	0	N	00	N
24	20240828	100338	57	100.00	KOSDAQ		제약	N	N	N	N		N	1035	0	3	0.00	7002433	6817	37.51	1025	1035	1022	1345	725	1035	1027.20	1.66	0	-87	1043	1038	1030	1025	1017	1041	1028	144	310	500	720	1	1	28889293	299	-25.24	0.89	12	0.02	-41.00	1161.00	1590	20231024	-34.91	962	20240806	7.59	1259	-17.79	20240110	962	7.59	20240806	1590	-34.91	20231024	962	7.59	20240806	0.96	N	018620	500	144 억		479060	N	N	0	N	00	N
25	20240828	090332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1030	-5	5	-0.48	3151675	3076	16.93	1025	1030	1022	1345	725	1035	1024.60	1.66	0	-52	1043	1038	1030	1025	1017	1041	1028	144	310	500	720	1	1	28889293	298	-25.12	0.89	12	0.01	-41.00	1161.00	1590	20231024	-35.22	962	20240806	7.07	1259	-18.19	20240110	962	7.07	20240806	1590	-35.22	20231024	962	7.07	20240806	0.96	N	018620	500	144 억		479060	N	N	0	N	00	N
26	20240827	160326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1035	12	2	1.17	18696392	18151	46.23	1023	1035	1022	1329	717	1023	1030.02	1.66	0	-321	1041	1031	1025	1015	1009	1029	1013	144	306	500	710	1	1	28889293	299	-25.24	0.89	12	0.06	-41.00	1161.00	1590	20231024	-34.91	962	20240806	7.59	1259	-17.79	20240110	962	7.59	20240806	1590	-34.91	20231024	962	7.59	20240806	0.93	N	018620	500	144 억		479275	N	N	0	N	00	N
27	20240827	150327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1035	12	2	1.17	15481153	15043	38.31	1023	1035	1022	1329	717	1023	1029.13	1.66	0	-325	1041	1031	1025	1015	1009	1029	1013	144	306	500	710	1	1	28889293	299	-25.24	0.89	12	0.05	-41.00	1161.00	1590	20231024	-34.91	962	20240806	7.59	1259	-17.79	20240110	962	7.59	20240806	1590	-34.91	20231024	962	7.59	20240806	0.93	N	018620	500	144 억		479275	N	N	0	N	00	N
28	20240827	140327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1028	5	2	0.49	13823437	13436	34.22	1023	1034	1022	1329	717	1023	1028.84	1.66	0	-205	1041	1031	1025	1015	1009	1029	1013	144	306	500	710	1	1	28889293	297	-25.07	0.89	12	0.05	-41.00	1161.00	1590	20231024	-35.35	962	20240806	6.86	1259	-18.35	20240110	962	6.86	20240806	1590	-35.35	20231024	962	6.86	20240806	0.93	N	018620	500	144 억		479275	N	N	0	N	00	N
29	20240827	130328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1024	1	2	0.10	13666429	13283	33.83	1023	1034	1022	1329	717	1023	1028.87	1.66	0	-215	1041	1031	1025	1015	1009	1029	1013	144	306	500	710	1	1	28889293	296	-24.98	0.88	12	0.05	-41.00	1161.00	1590	20231024	-35.60	962	20240806	6.44	1259	-18.67	20240110	962	6.44	20240806	1590	-35.60	20231024	962	6.44	20240806	0.93	N	018620	500	144 억		479275	N	N	0	N	00	N
30	20240827	120330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1031	8	2	0.78	11890336	11555	29.43	1023	1034	1022	1329	717	1023	1029.02	1.66	0	-222	1041	1031	1025	1015	1009	1029	1013	144	306	500	710	1	1	28889293	298	-25.15	0.89	12	0.04	-41.00	1161.00	1590	20231024	-35.16	962	20240806	7.17	1259	-18.11	20240110	962	7.17	20240806	1590	-35.16	20231024	962	7.17	20240806	0.93	N	018620	500	144 억		479275	N	N	0	N	00	N
31	20240827	110330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1034	11	2	1.08	11345899	11028	28.09	1023	1034	1022	1329	717	1023	1028.83	1.66	0	13	1041	1031	1025	1015	1009	1029	1013	144	306	500	710	1	1	28889293	299	-25.22	0.89	12	0.04	-41.00	1161.00	1590	20231024	-34.97	962	20240806	7.48	1259	-17.87	20240110	962	7.48	20240806	1590	-34.97	20231024	962	7.48	20240806	0.93	N	018620	500	144 억		479275	N	N	0	N	00	N
32	20240827	100327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1032	9	2	0.88	10281140	9995	25.46	1023	1033	1022	1329	717	1023	1028.63	1.66	0	-77	1041	1031	1025	1015	1009	1029	1013	144	306	500	710	1	1	28889293	298	-25.17	0.89	12	0.03	-41.00	1161.00	1590	20231024	-35.09	962	20240806	7.28	1259	-18.03	20240110	962	7.28	20240806	1590	-35.09	20231024	962	7.28	20240806	0.93	N	018620	500	144 억		479275	N	N	0	N	00	N
33	20240827	090326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1022	-1	5	-0.10	394813	386	0.98	1023	1023	1022	1329	717	1023	1022.83	1.66	0	67	1041	1031	1025	1015	1009	1029	1013	144	306	500	710	1	1	28889293	295	-24.93	0.88	12	0.00	-41.00	1161.00	1590	20231024	-35.72	962	20240806	6.24	1259	-18.82	20240110	962	6.24	20240806	1590	-35.72	20231024	962	6.24	20240806	0.93	N	018620	500	144 억		479275	N	N	0	N	00	N
34	20240826	160324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1023	-2	5	-0.20	40212402	39259	27.73	1025	1035	1019	1332	718	1025	1024.28	1.67	0	-2151	1089	1057	1024	992	959	1040	975	144	307	500	710	1	1	28889293	296	-24.95	0.88	12	0.14	-41.00	1161.00	1590	20231024	-35.66	962	20240806	6.34	1259	-18.75	20240110	962	6.34	20240806	1590	-35.66	20231024	962	6.34	20240806	0.93	N	018620	500	144 억		481368	N	N	0	N	00	N
35	20240826	150326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1025	0	3	0.00	36359379	35498	25.07	1025	1035	1019	1332	718	1025	1024.27	1.67	0	-2090	1089	1057	1024	992	959	1040	975	144	307	500	710	1	1	28889293	296	-25.00	0.88	12	0.12	-41.00	1161.00	1590	20231024	-35.53	962	20240806	6.55	1259	-18.59	20240110	962	6.55	20240806	1590	-35.53	20231024	962	6.55	20240806	0.93	N	018620	500	144 억		481368	N	N	0	N	00	N
36	20240826	140327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1028	3	2	0.29	35981169	35129	24.81	1025	1035	1019	1332	718	1025	1024.26	1.67	0	-2324	1089	1057	1024	992	959	1040	975	144	307	500	710	1	1	28889293	297	-25.07	0.89	12	0.12	-41.00	1161.00	1590	20231024	-35.35	962	20240806	6.86	1259	-18.35	20240110	962	6.86	20240806	1590	-35.35	20231024	962	6.86	20240806	0.93	N	018620	500	144 억		481368	N	N	0	N	00	N
37	20240826	130328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1022	-3	5	-0.29	23230346	22714	16.04	1025	1035	1019	1332	718	1025	1022.73	1.67	0	-1134	1089	1057	1024	992	959	1040	975	144	307	500	710	1	1	28889293	295	-24.93	0.88	12	0.08	-41.00	1161.00	1590	20231024	-35.72	962	20240806	6.24	1259	-18.82	20240110	962	6.24	20240806	1590	-35.72	20231024	962	6.24	20240806	0.93	N	018620	500	144 억		481368	N	N	0	N	00	N
38	20240826	120326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1021	-4	5	-0.39	18176652	17764	12.55	1025	1035	1020	1332	718	1025	1023.23	1.67	0	-311	1089	1057	1024	992	959	1040	975	144	307	500	710	1	1	28889293	295	-24.90	0.88	12	0.06	-41.00	1161.00	1590	20231024	-35.79	962	20240806	6.13	1259	-18.90	20240110	962	6.13	20240806	1590	-35.79	20231024	962	6.13	20240806	0.93	N	018620	500	144 억		481368	N	N	0	N	00	N
39	20240826	110327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1028	3	2	0.29	14247737	13920	9.83	1025	1035	1020	1332	718	1025	1023.54	1.67	0	-311	1089	1057	1024	992	959	1040	975	144	307	500	710	1	1	28889293	297	-25.07	0.89	12	0.05	-41.00	1161.00	1590	20231024	-35.35	962	20240806	6.86	1259	-18.35	20240110	962	6.86	20240806	1590	-35.35	20231024	962	6.86	20240806	0.93	N	018620	500	144 억		481368	N	N	0	N	00	N
40	20240826	100327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1025	0	3	0.00	12272840	11993	8.47	1025	1035	1020	1332	718	1025	1023.33	1.67	0	-310	1089	1057	1024	992	959	1040	975	144	307	500	710	1	1	28889293	296	-25.00	0.88	12	0.04	-41.00	1161.00	1590	20231024	-35.53	962	20240806	6.55	1259	-18.59	20240110	962	6.55	20240806	1590	-35.53	20231024	962	6.55	20240806	0.93	N	018620	500	144 억		481368	N	N	0	N	00	N
41	20240826	090325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1035	10	2	0.98	2143295	2091	1.48	1025	1035	1025	1332	718	1025	1025.01	1.67	0	-369	1089	1057	1024	992	959	1040	975	144	307	500	710	1	1	28889293	299	-25.24	0.89	12	0.01	-41.00	1161.00	1590	20231024	-34.91	962	20240806	7.59	1259	-17.79	20240110	962	7.59	20240806	1590	-34.91	20231024	962	7.59	20240806	0.93	N	018620	500	144 억		481368	N	N	0	N	00	N
42	20240823	160325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1025	-31	5	-2.94	140030147	137495	145.07	1041	1056	991	1372	740	1056	1018.41	1.64	0	6445	1105	1080	1065	1040	1025	1073	1033	144	316	500	730	1	1	28889293	296	-25.00	0.88	12	0.48	-41.00	1161.00	1590	20231024	-35.53	962	20240806	6.55	1259	-18.59	20240110	962	6.55	20240806	1590	-35.53	20231024	962	6.55	20240806	0.94	N	018620	500	144 억		474928	N	N	0	N	00	N
43	20240823	150326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1029	-27	5	-2.56	136548764	134095	141.48	1041	1056	991	1372	740	1056	1018.30	1.64	0	7953	1105	1080	1065	1040	1025	1073	1033	144	316	500	730	1	1	28889293	297	-25.10	0.89	12	0.46	-41.00	1161.00	1590	20231024	-35.28	962	20240806	6.96	1259	-18.27	20240110	962	6.96	20240806	1590	-35.28	20231024	962	6.96	20240806	0.94	N	018620	500	144 억		474928	N	N	0	N	00	N
44	20240823	140326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1029	-27	5	-2.56	136094645	133652	141.02	1041	1056	991	1372	740	1056	1018.28	1.64	0	7873	1105	1080	1065	1040	1025	1073	1033	144	316	500	730	1	1	28889293	297	-25.10	0.89	12	0.46	-41.00	1161.00	1590	20231024	-35.28	962	20240806	6.96	1259	-18.27	20240110	962	6.96	20240806	1590	-35.28	20231024	962	6.96	20240806	0.94	N	018620	500	144 억		474928	N	N	0	N	00	N
45	20240823	130326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1010	-46	5	-4.36	114786100	112706	118.92	1041	1056	991	1372	740	1056	1018.46	1.64	0	9382	1105	1080	1065	1040	1025	1073	1033	144	316	500	730	1	1	28889293	292	-24.63	0.87	12	0.39	-41.00	1161.00	1590	20231024	-36.48	962	20240806	4.99	1259	-19.78	20240110	962	4.99	20240806	1590	-36.48	20231024	962	4.99	20240806	0.94	N	018620	500	144 억		474928	N	N	0	N	00	N
46	20240823	120325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1034	-22	5	-2.08	32513662	31238	32.96	1041	1056	1031	1372	740	1056	1040.84	1.64	0	1236	1105	1080	1065	1040	1025	1073	1033	144	316	500	730	1	1	28889293	299	-25.22	0.89	12	0.11	-41.00	1161.00	1590	20231024	-34.97	962	20240806	7.48	1259	-17.87	20240110	962	7.48	20240806	1590	-34.97	20231024	962	7.48	20240806	0.94	N	018620	500	144 억		474928	N	N	0	N	00	N
47	20240823	110324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1039	-17	5	-1.61	30742322	29527	31.15	1041	1056	1031	1372	740	1056	1041.16	1.64	0	1594	1105	1080	1065	1040	1025	1073	1033	144	316	500	730	1	1	28889293	300	-25.34	0.89	12	0.10	-41.00	1161.00	1590	20231024	-34.65	962	20240806	8.00	1259	-17.47	20240110	962	8.00	20240806	1590	-34.65	20231024	962	8.00	20240806	0.94	N	018620	500	144 억		474928	N	N	0	N	00	N
48	20240823	100325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1050	-6	5	-0.57	22942954	22000	23.21	1041	1056	1037	1372	740	1056	1042.86	1.64	0	2342	1105	1080	1065	1040	1025	1073	1033	144	316	500	730	1	1	28889293	303	-25.61	0.90	12	0.08	-41.00	1161.00	1590	20231024	-33.96	962	20240806	9.15	1259	-16.60	20240110	962	9.15	20240806	1590	-33.96	20231024	962	9.15	20240806	0.94	N	018620	500	144 억		474928	N	N	0	N	00	N
49	20240823	090327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1041	-15	5	-1.42	5932920	5687	6.00	1041	1056	1041	1372	740	1056	1043.24	1.64	0	1664	1105	1080	1065	1040	1025	1073	1033	144	316	500	730	1	1	28889293	301	-25.39	0.90	12	0.02	-41.00	1161.00	1590	20231024	-34.53	962	20240806	8.21	1259	-17.32	20240110	962	8.21	20240806	1590	-34.53	20231024	962	8.21	20240806	0.94	N	018620	500	144 억		474928	N	N	0	N	00	N
50	20240822	160324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1056	-27	5	-2.49	101225433	94656	288.81	1083	1090	1050	1407	759	1083	1069.40	1.64	0	2305	1101	1092	1084	1075	1067	1088	1071	144	324	500	750	1	1	28889293	305	-25.76	0.91	12	0.33	-41.00	1161.00	1590	20231024	-33.58	962	20240806	9.77	1259	-16.12	20240110	962	9.77	20240806	1590	-33.58	20231024	962	9.77	20240806	1.00	N	018620	500	144 억		472628	N	N	0	N	00	N
51	20240822	150326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1063	-20	5	-1.85	96305168	89999	274.60	1083	1090	1050	1407	759	1083	1070.07	1.64	0	2467	1101	1092	1084	1075	1067	1088	1071	144	324	500	750	1	1	28889293	307	-25.93	0.92	12	0.31	-41.00	1161.00	1590	20231024	-33.14	962	20240806	10.50	1259	-15.57	20240110	962	10.50	20240806	1590	-33.14	20231024	962	10.50	20240806	1.00	N	018620	500	144 억		472628	N	N	0	N	00	N
52	20240822	140327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1064	-19	5	-1.75	88144004	82300	251.11	1083	1090	1050	1407	759	1083	1071.01	1.64	0	1401	1101	1092	1084	1075	1067	1088	1071	144	324	500	750	1	1	28889293	307	-25.95	0.92	12	0.28	-41.00	1161.00	1590	20231024	-33.08	962	20240806	10.60	1259	-15.49	20240110	962	10.60	20240806	1590	-33.08	20231024	962	10.60	20240806	1.00	N	018620	500	144 억		472628	N	N	0	N	00	N
53	20240822	130325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1061	-22	5	-2.03	84792456	79140	241.46	1083	1090	1050	1407	759	1083	1071.42	1.64	0	1460	1101	1092	1084	1075	1067	1088	1071	144	324	500	750	1	1	28889293	307	-25.88	0.91	12	0.27	-41.00	1161.00	1590	20231024	-33.27	962	20240806	10.29	1259	-15.73	20240110	962	10.29	20240806	1590	-33.27	20231024	962	10.29	20240806	1.00	N	018620	500	144 억		472628	N	N	0	N	00	N
54	20240822	120329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1069	-14	5	-1.29	68599144	63815	194.71	1083	1090	1066	1407	759	1083	1074.97	1.64	0	1043	1101	1092	1084	1075	1067	1088	1071	144	324	500	750	1	1	28889293	309	-26.07	0.92	12	0.22	-41.00	1161.00	1590	20231024	-32.77	962	20240806	11.12	1259	-15.09	20240110	962	11.12	20240806	1590	-32.77	20231024	962	11.12	20240806	1.00	N	018620	500	144 억		472628	N	N	0	N	00	N
55	20240822	110324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1078	-5	5	-0.46	66295881	61667	188.15	1083	1090	1066	1407	759	1083	1075.06	1.64	0	1600	1101	1092	1084	1075	1067	1088	1071	144	324	500	750	1	1	28889293	311	-26.29	0.93	12	0.21	-41.00	1161.00	1590	20231024	-32.20	962	20240806	12.06	1259	-14.38	20240110	962	12.06	20240806	1590	-32.20	20231024	962	12.06	20240806	1.00	N	018620	500	144 억		472628	N	N	0	N	00	N
56	20240822	100325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1076	-7	5	-0.65	63212047	58795	179.39	1083	1090	1066	1407	759	1083	1075.13	1.64	0	1757	1101	1092	1084	1075	1067	1088	1071	144	324	500	750	1	1	28889293	311	-26.24	0.93	12	0.20	-41.00	1161.00	1590	20231024	-32.33	962	20240806	11.85	1259	-14.54	20240110	962	11.85	20240806	1590	-32.33	20231024	962	11.85	20240806	1.00	N	018620	500	144 억		472628	N	N	0	N	00	N
57	20240822	090324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1090	7	2	0.65	15122103	13951	42.57	1083	1090	1081	1407	759	1083	1083.94	1.64	0	-1382	1101	1092	1084	1075	1067	1088	1071	144	324	500	750	1	1	28889293	315	-26.59	0.94	12	0.05	-41.00	1161.00	1590	20231024	-31.45	962	20240806	13.31	1259	-13.42	20240110	962	13.31	20240806	1590	-31.45	20231024	962	13.31	20240806	1.00	N	018620	500	144 억		472628	N	N	0	N	00	N
58	20240821	160324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1083	-3	5	-0.28	35498374	32772	25.20	1086	1093	1076	1411	761	1086	1083.19	1.64	0	-1055	1116	1101	1077	1062	1038	1108	1069	144	325	500	760	1	1	28889293	313	-26.41	0.93	12	0.11	-41.00	1161.00	1590	20231024	-31.89	962	20240806	12.58	1259	-13.98	20240110	962	12.58	20240806	1590	-31.89	20231024	962	12.58	20240806	0.98	N	018620	500	144 억		473688	N	N	0	N	00	N
59	20240821	150327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1086	0	3	0.00	34437600	31794	24.45	1086	1093	1076	1411	761	1086	1083.15	1.64	0	-1007	1116	1101	1077	1062	1038	1108	1069	144	325	500	760	1	1	28889293	314	-26.49	0.94	12	0.11	-41.00	1161.00	1590	20231024	-31.70	962	20240806	12.89	1259	-13.74	20240110	962	12.89	20240806	1590	-31.70	20231024	962	12.89	20240806	0.98	N	018620	500	144 억		473688	N	N	0	N	00	N
60	20240821	140324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1088	2	2	0.18	31418899	29017	22.32	1086	1093	1076	1411	761	1086	1082.78	1.64	0	-1007	1116	1101	1077	1062	1038	1108	1069	144	325	500	760	1	1	28889293	314	-26.54	0.94	12	0.10	-41.00	1161.00	1590	20231024	-31.57	962	20240806	13.10	1259	-13.58	20240110	962	13.10	20240806	1590	-31.57	20231024	962	13.10	20240806	0.98	N	018620	500	144 억		473688	N	N	0	N	00	N
61	20240821	130325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1088	2	2	0.18	28241848	26093	20.07	1086	1093	1076	1411	761	1086	1082.35	1.64	0	-994	1116	1101	1077	1062	1038	1108	1069	144	325	500	760	1	1	28889293	314	-26.54	0.94	12	0.09	-41.00	1161.00	1590	20231024	-31.57	962	20240806	13.10	1259	-13.58	20240110	962	13.10	20240806	1590	-31.57	20231024	962	13.10	20240806	0.98	N	018620	500	144 억		473688	N	N	0	N	00	N
62	20240821	120328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1083	-3	5	-0.28	27212696	25146	19.34	1086	1093	1076	1411	761	1086	1082.19	1.64	0	-619	1116	1101	1077	1062	1038	1108	1069	144	325	500	760	1	1	28889293	313	-26.41	0.93	12	0.09	-41.00	1161.00	1590	20231024	-31.89	962	20240806	12.58	1259	-13.98	20240110	962	12.58	20240806	1590	-31.89	20231024	962	12.58	20240806	0.98	N	018620	500	144 억		473688	N	N	0	N	00	N
63	20240821	110324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1084	-2	5	-0.18	25645649	23697	18.23	1086	1093	1076	1411	761	1086	1082.23	1.64	0	-517	1116	1101	1077	1062	1038	1108	1069	144	325	500	760	1	1	28889293	313	-26.44	0.93	12	0.08	-41.00	1161.00	1590	20231024	-31.82	962	20240806	12.68	1259	-13.90	20240110	962	12.68	20240806	1590	-31.82	20231024	962	12.68	20240806	0.98	N	018620	500	144 억		473688	N	N	0	N	00	N
64	20240821	100327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1087	1	2	0.09	13505215	12455	9.58	1086	1093	1077	1411	761	1086	1084.32	1.64	0	-1098	1116	1101	1077	1062	1038	1108	1069	144	325	500	760	1	1	28889293	314	-26.51	0.94	12	0.04	-41.00	1161.00	1590	20231024	-31.64	962	20240806	12.99	1259	-13.66	20240110	962	12.99	20240806	1590	-31.64	20231024	962	12.99	20240806	0.98	N	018620	500	144 억		473688	N	N	0	N	00	N
65	20240821	090324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1093	7	2	0.64	4282092	3943	3.03	1086	1093	1084	1411	761	1086	1086.00	1.64	0	-366	1116	1101	1077	1062	1038	1108	1069	144	325	500	760	1	1	28889293	316	-26.66	0.94	12	0.01	-41.00	1161.00	1590	20231024	-31.26	962	20240806	13.62	1259	-13.19	20240110	962	13.62	20240806	1590	-31.26	20231024	962	13.62	20240806	0.98	N	018620	500	144 억		473688	N	N	0	N	00	N
66	20240820	160320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1086	33	2	3.13	139961060	129819	95.68	1053	1092	1053	1368	738	1053	1078.12	1.62	0	4802	1073	1062	1049	1038	1025	1068	1044	144	315	500	730	1	1	28889293	314	-26.49	0.94	12	0.45	-41.00	1161.00	1590	20231024	-31.70	962	20240806	12.89	1259	-13.74	20240110	962	12.89	20240806	1590	-31.70	20231024	962	12.89	20240806	1.00	N	018620	500	144 억		468866	N	N	0	N	00	N
67	20240820	150325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1079	26	2	2.47	136167124	126304	93.09	1053	1092	1053	1368	738	1053	1078.09	1.62	0	4738	1073	1062	1049	1038	1025	1068	1044	144	315	500	730	1	1	28889293	312	-26.32	0.93	12	0.44	-41.00	1161.00	1590	20231024	-32.14	962	20240806	12.16	1259	-14.30	20240110	962	12.16	20240806	1590	-32.14	20231024	962	12.16	20240806	1.00	N	018620	500	144 억		468866	N	N	0	N	00	N
68	20240820	140325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1080	27	2	2.56	131331210	121819	89.79	1053	1092	1053	1368	738	1053	1078.08	1.62	0	4279	1073	1062	1049	1038	1025	1068	1044	144	315	500	730	1	1	28889293	312	-26.34	0.93	12	0.42	-41.00	1161.00	1590	20231024	-32.08	962	20240806	12.27	1259	-14.22	20240110	962	12.27	20240806	1590	-32.08	20231024	962	12.27	20240806	1.00	N	018620	500	144 억		468866	N	N	0	N	00	N
69	20240820	130324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1089	36	2	3.42	126032019	116930	86.18	1053	1092	1053	1368	738	1053	1077.84	1.62	0	4294	1073	1062	1049	1038	1025	1068	1044	144	315	500	730	1	1	28889293	315	-26.56	0.94	12	0.40	-41.00	1161.00	1590	20231024	-31.51	962	20240806	13.20	1259	-13.50	20240110	962	13.20	20240806	1590	-31.51	20231024	962	13.20	20240806	1.00	N	018620	500	144 억		468866	N	N	0	N	00	N
70	20240820	120325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1086	33	2	3.13	119333701	110752	81.63	1053	1092	1053	1368	738	1053	1077.49	1.62	0	5225	1073	1062	1049	1038	1025	1068	1044	144	315	500	730	1	1	28889293	314	-26.49	0.94	12	0.38	-41.00	1161.00	1590	20231024	-31.70	962	20240806	12.89	1259	-13.74	20240110	962	12.89	20240806	1590	-31.70	20231024	962	12.89	20240806	1.00	N	018620	500	144 억		468866	N	N	0	N	00	N
71	20240820	110323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1088	35	2	3.32	101402500	94135	69.38	1053	1092	1053	1368	738	1053	1077.20	1.62	0	2076	1073	1062	1049	1038	1025	1068	1044	144	315	500	730	1	1	28889293	314	-26.54	0.94	12	0.33	-41.00	1161.00	1590	20231024	-31.57	962	20240806	13.10	1259	-13.58	20240110	962	13.10	20240806	1590	-31.57	20231024	962	13.10	20240806	1.00	N	018620	500	144 억		468866	N	N	0	N	00	N
72	20240820	100322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1086	33	2	3.13	70865048	66077	48.70	1053	1089	1053	1368	738	1053	1072.46	1.62	0	69	1073	1062	1049	1038	1025	1068	1044	144	315	500	730	1	1	28889293	314	-26.49	0.94	12	0.23	-41.00	1161.00	1590	20231024	-31.70	962	20240806	12.89	1259	-13.74	20240110	962	12.89	20240806	1590	-31.70	20231024	962	12.89	20240806	1.00	N	018620	500	144 억		468866	N	N	0	N	00	N
73	20240820	090322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1069	16	2	1.52	15298790	14504	10.69	1053	1069	1053	1368	738	1053	1054.80	1.62	0	1	1073	1062	1049	1038	1025	1068	1044	144	315	500	730	1	1	28889293	309	-26.07	0.92	12	0.05	-41.00	1161.00	1590	20231024	-32.77	962	20240806	11.12	1259	-15.09	20240110	962	11.12	20240806	1590	-32.77	20231024	962	11.12	20240806	1.00	N	018620	500	144 억		468866	N	N	0	N	00	N
74	20240819	160320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1053	10	2	0.96	141626169	135460	193.49	1043	1060	1036	1355	731	1043	1045.52	1.59	0	7913	1055	1049	1043	1037	1031	1046	1034	144	312	500	730	1	1	28889293	304	-25.68	0.91	12	0.47	-41.00	1161.00	1590	20231024	-33.77	962	20240806	9.46	1259	-16.36	20240110	962	9.46	20240806	1590	-33.77	20231024	962	9.46	20240806	0.98	N	018620	500	144 억		460703	N	N	0	N	00	N
75	20240819	150321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1059	16	2	1.53	130168817	124604	177.98	1043	1059	1036	1355	731	1043	1044.66	1.59	0	6843	1055	1049	1043	1037	1031	1046	1034	144	312	500	730	1	1	28889293	306	-25.83	0.91	12	0.43	-41.00	1161.00	1590	20231024	-33.40	962	20240806	10.08	1259	-15.89	20240110	962	10.08	20240806	1590	-33.40	20231024	962	10.08	20240806	0.98	N	018620	500	144 억		460703	N	N	0	N	00	N
76	20240819	140322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1045	2	2	0.19	103688372	99368	141.94	1043	1049	1036	1355	731	1043	1043.48	1.59	0	5332	1055	1049	1043	1037	1031	1046	1034	144	312	500	730	1	1	28889293	302	-25.49	0.90	12	0.34	-41.00	1161.00	1590	20231024	-34.28	962	20240806	8.63	1259	-17.00	20240110	962	8.63	20240806	1590	-34.28	20231024	962	8.63	20240806	0.98	N	018620	500	144 억		460703	N	N	0	N	00	N
77	20240819	130321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1042	-1	5	-0.10	90749697	86951	124.20	1043	1049	1036	1355	731	1043	1043.69	1.59	0	4781	1055	1049	1043	1037	1031	1046	1034	144	312	500	730	1	1	28889293	301	-25.41	0.90	12	0.30	-41.00	1161.00	1590	20231024	-34.47	962	20240806	8.32	1259	-17.24	20240110	962	8.32	20240806	1590	-34.47	20231024	962	8.32	20240806	0.98	N	018620	500	144 억		460703	N	N	0	N	00	N
78	20240819	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1042	-1	5	-0.10	60537007	58023	82.88	1043	1049	1038	1355	731	1043	1043.33	1.59	0	3613	1055	1049	1043	1037	1031	1046	1034	144	312	500	730	1	1	28889293	301	-25.41	0.90	12	0.20	-41.00	1161.00	1590	20231024	-34.47	962	20240806	8.32	1259	-17.24	20240110	962	8.32	20240806	1590	-34.47	20231024	962	8.32	20240806	0.98	N	018620	500	144 억		460703	N	N	0	N	00	N
79	20240819	110322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1048	5	2	0.48	49536001	47469	67.80	1043	1049	1038	1355	731	1043	1043.54	1.59	0	1798	1055	1049	1043	1037	1031	1046	1034	144	312	500	730	1	1	28889293	303	-25.56	0.90	12	0.16	-41.00	1161.00	1590	20231024	-34.09	962	20240806	8.94	1259	-16.76	20240110	962	8.94	20240806	1590	-34.09	20231024	962	8.94	20240806	0.98	N	018620	500	144 억		460703	N	N	0	N	00	N
80	20240819	100322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1040	-3	5	-0.29	36294653	34755	49.64	1043	1049	1038	1355	731	1043	1044.30	1.59	0	2126	1055	1049	1043	1037	1031	1046	1034	144	312	500	730	1	1	28889293	300	-25.37	0.90	12	0.12	-41.00	1161.00	1590	20231024	-34.59	962	20240806	8.11	1259	-17.39	20240110	962	8.11	20240806	1590	-34.59	20231024	962	8.11	20240806	0.98	N	018620	500	144 억		460703	N	N	0	N	00	N
81	20240819	090320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1038	-5	5	-0.48	8361880	8019	11.45	1043	1043	1038	1355	731	1043	1042.76	1.59	0	-129	1055	1049	1043	1037	1031	1046	1034	144	312	500	730	1	1	28889293	300	-25.32	0.89	12	0.03	-41.00	1161.00	1590	20231024	-34.72	962	20240806	7.90	1259	-17.55	20240110	962	7.90	20240806	1590	-34.72	20231024	962	7.90	20240806	0.98	N	018620	500	144 억		460703	N	N	0	N	00	N
82	20240816	160318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1043	3	2	0.29	73033112	70009	131.35	1049	1049	1037	1352	728	1040	1043.42	1.58	0	6128	1049	1044	1036	1031	1023	1047	1034	144	312	500	720	1	1	28889293	301	-25.44	0.90	12	0.24	-41.00	1161.00	1590	20231024	-34.40	962	20240806	8.42	1259	-17.16	20240110	962	8.42	20240806	1590	-34.40	20231024	962	8.42	20240806	0.98	N	018620	500	144 억		455980	N	N	0	N	00	N
83	20240816	150321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1040	0	3	0.00	62143844	59542	111.72	1049	1049	1037	1352	728	1040	1044.00	1.58	0	5788	1049	1044	1036	1031	1023	1047	1034	144	312	500	720	1	1	28889293	300	-25.37	0.90	12	0.21	-41.00	1161.00	1590	20231024	-34.59	962	20240806	8.11	1259	-17.39	20240110	962	8.11	20240806	1590	-34.59	20231024	962	8.11	20240806	0.98	N	018620	500	144 억		455980	N	N	0	N	00	N
84	20240816	140321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1040	0	3	0.00	55991964	53616	100.60	1049	1049	1038	1352	728	1040	1044.71	1.58	0	5597	1049	1044	1036	1031	1023	1047	1034	144	312	500	720	1	1	28889293	300	-25.37	0.90	12	0.19	-41.00	1161.00	1590	20231024	-34.59	962	20240806	8.11	1259	-17.39	20240110	962	8.11	20240806	1590	-34.59	20231024	962	8.11	20240806	0.98	N	018620	500	144 억		455980	N	N	0	N	00	N
85	20240816	130323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1042	2	2	0.19	48171966	46116	86.52	1049	1049	1038	1352	728	1040	1045.08	1.58	0	3518	1049	1044	1036	1031	1023	1047	1034	144	312	500	720	1	1	28889293	301	-25.41	0.90	12	0.16	-41.00	1161.00	1590	20231024	-34.47	962	20240806	8.32	1259	-17.24	20240110	962	8.32	20240806	1590	-34.47	20231024	962	8.32	20240806	0.98	N	018620	500	144 억		455980	N	N	0	N	00	N
86	20240816	120321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1046	6	2	0.58	45584744	43634	81.87	1049	1049	1038	1352	728	1040	1045.25	1.58	0	2897	1049	1044	1036	1031	1023	1047	1034	144	312	500	720	1	1	28889293	302	-25.51	0.90	12	0.15	-41.00	1161.00	1590	20231024	-34.21	962	20240806	8.73	1259	-16.92	20240110	962	8.73	20240806	1590	-34.21	20231024	962	8.73	20240806	0.98	N	018620	500	144 억		455980	N	N	0	N	00	N
87	20240816	110322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1048	8	2	0.77	44080207	42197	79.17	1049	1049	1038	1352	728	1040	1045.18	1.58	0	2233	1049	1044	1036	1031	1023	1047	1034	144	312	500	720	1	1	28889293	303	-25.56	0.90	12	0.15	-41.00	1161.00	1590	20231024	-34.09	962	20240806	8.94	1259	-16.76	20240110	962	8.94	20240806	1590	-34.09	20231024	962	8.94	20240806	0.98	N	018620	500	144 억		455980	N	N	0	N	00	N
88	20240816	100320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1048	8	2	0.77	30293701	29041	54.49	1049	1049	1038	1352	728	1040	1043.71	1.58	0	1281	1049	1044	1036	1031	1023	1047	1034	144	312	500	720	1	1	28889293	303	-25.56	0.90	12	0.10	-41.00	1161.00	1590	20231024	-34.09	962	20240806	8.94	1259	-16.76	20240110	962	8.94	20240806	1590	-34.09	20231024	962	8.94	20240806	0.98	N	018620	500	144 억		455980	N	N	0	N	00	N
89	20240816	090320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1049	9	2	0.87	10231308	9792	18.37	1049	1049	1049	1352	728	1040	1049.00	1.58	0	336	1049	1044	1036	1031	1023	1047	1034	144	312	500	720	1	1	28889293	303	-25.59	0.90	12	0.03	-41.00	1161.00	1590	20231024	-34.03	962	20240806	9.04	1259	-16.68	20240110	962	9.04	20240806	1590	-34.03	20231024	962	9.04	20240806	0.98	N	018620	500	144 억		455980	N	N	0	N	00	N
90	20240814	160321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1040	7	2	0.68	55249906	53298	72.71	1036	1041	1028	1342	724	1033	1036.62	1.57	0	2157	1058	1045	1032	1019	1006	1039	1013	144	309	500	720	1	1	28889293	300	-25.37	0.90	12	0.18	-41.00	1161.00	1590	20231024	-34.59	962	20240806	8.11	1259	-17.39	20240110	962	8.11	20240806	1590	-34.59	20231024	962	8.11	20240806	0.98	N	018620	500	144 억		453592	N	N	0	N	00	N
91	20240814	150321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1039	6	2	0.58	54082913	52175	71.18	1036	1041	1028	1342	724	1033	1036.57	1.57	0	2057	1058	1045	1032	1019	1006	1039	1013	144	309	500	720	1	1	28889293	300	-25.34	0.89	12	0.18	-41.00	1161.00	1590	20231024	-34.65	962	20240806	8.00	1259	-17.47	20240110	962	8.00	20240806	1590	-34.65	20231024	962	8.00	20240806	0.98	N	018620	500	144 억		453592	N	N	0	N	00	N
92	20240814	140326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1038	5	2	0.48	45914907	44301	60.44	1036	1041	1028	1342	724	1033	1036.43	1.57	0	1495	1058	1045	1032	1019	1006	1039	1013	144	309	500	720	1	1	28889293	300	-25.32	0.89	12	0.15	-41.00	1161.00	1590	20231024	-34.72	962	20240806	7.90	1259	-17.55	20240110	962	7.90	20240806	1590	-34.72	20231024	962	7.90	20240806	0.98	N	018620	500	144 억		453592	N	N	0	N	00	N
93	20240814	130322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1039	6	2	0.58	45065705	43481	59.32	1036	1041	1028	1342	724	1033	1036.45	1.57	0	1093	1058	1045	1032	1019	1006	1039	1013	144	309	500	720	1	1	28889293	300	-25.34	0.89	12	0.15	-41.00	1161.00	1590	20231024	-34.65	962	20240806	8.00	1259	-17.47	20240110	962	8.00	20240806	1590	-34.65	20231024	962	8.00	20240806	0.98	N	018620	500	144 억		453592	N	N	0	N	00	N
94	20240814	120321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1035	2	2	0.19	40303166	38861	53.02	1036	1041	1028	1342	724	1033	1037.11	1.57	0	1107	1058	1045	1032	1019	1006	1039	1013	144	309	500	720	1	1	28889293	299	-25.24	0.89	12	0.13	-41.00	1161.00	1590	20231024	-34.91	962	20240806	7.59	1259	-17.79	20240110	962	7.59	20240806	1590	-34.91	20231024	962	7.59	20240806	0.98	N	018620	500	144 억		453592	N	N	0	N	00	N
95	20240814	110318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1039	6	2	0.58	39535377	38120	52.01	1036	1041	1028	1342	724	1033	1037.13	1.57	0	897	1058	1045	1032	1019	1006	1039	1013	144	309	500	720	1	1	28889293	300	-25.34	0.89	12	0.13	-41.00	1161.00	1590	20231024	-34.65	962	20240806	8.00	1259	-17.47	20240110	962	8.00	20240806	1590	-34.65	20231024	962	8.00	20240806	0.98	N	018620	500	144 억		453592	N	N	0	N	00	N
96	20240814	100319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1033	0	3	0.00	30969616	29805	40.66	1036	1041	1033	1342	724	1033	1039.07	1.57	0	-94	1058	1045	1032	1019	1006	1039	1013	144	309	500	720	1	1	28889293	298	-25.20	0.89	12	0.10	-41.00	1161.00	1590	20231024	-35.03	962	20240806	7.38	1259	-17.95	20240110	962	7.38	20240806	1590	-35.03	20231024	962	7.38	20240806	0.98	N	018620	500	144 억		453592	N	N	0	N	00	N
97	20240814	090349	57	100.00	KOSDAQ		제약	N	N	N	N		N	1040	7	2	0.68	947798	912	1.24	1036	1040	1036	1342	724	1033	1039.25	1.57	0	-346	1058	1045	1032	1019	1006	1039	1013	144	309	500	720	1	1	28889293	300	-25.37	0.90	12	0.00	-41.00	1161.00	1590	20231024	-34.59	962	20240806	8.11	1259	-17.39	20240110	962	8.11	20240806	1590	-34.59	20231024	962	8.11	20240806	0.98	N	018620	500	144 억		453592	N	N	0	N	00	N
98	20240813	160317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1033	-1	5	-0.10	75679120	73245	126.00	1045	1045	1019	1344	724	1034	1033.23	1.57	0	-229	1047	1040	1028	1021	1009	1044	1025	144	310	500	720	1	1	28889293	298	-25.20	0.89	12	0.25	-41.00	1161.00	1590	20231024	-35.03	962	20240806	7.38	1259	-17.95	20240110	962	7.38	20240806	1590	-35.03	20231024	962	7.38	20240806	0.98	N	018620	500	144 억		453800	N	N	0	N	00	N
99	20240813	150318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1033	-1	5	-0.10	74763825	72356	124.47	1045	1045	1019	1344	724	1034	1033.28	1.57	0	-729	1047	1040	1028	1021	1009	1044	1025	144	310	500	720	1	1	28889293	298	-25.20	0.89	12	0.25	-41.00	1161.00	1590	20231024	-35.03	962	20240806	7.38	1259	-17.95	20240110	962	7.38	20240806	1590	-35.03	20231024	962	7.38	20240806	0.98	N	018620	500	144 억		453800	N	N	0	N	00	N
100	20240813	140318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1025	-9	5	-0.87	61462282	59457	102.28	1045	1045	1019	1344	724	1034	1033.73	1.57	0	-658	1047	1040	1028	1021	1009	1044	1025	144	310	500	720	1	1	28889293	296	-25.00	0.88	12	0.21	-41.00	1161.00	1590	20231024	-35.53	962	20240806	6.55	1259	-18.59	20240110	962	6.55	20240806	1590	-35.53	20231024	962	6.55	20240806	0.98	N	018620	500	144 억		453800	N	N	0	N	00	N
101	20240813	130319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1027	-7	5	-0.68	55240064	53398	91.86	1045	1045	1019	1344	724	1034	1034.50	1.57	0	-1164	1047	1040	1028	1021	1009	1044	1025	144	310	500	720	1	1	28889293	297	-25.05	0.88	12	0.18	-41.00	1161.00	1590	20231024	-35.41	962	20240806	6.76	1259	-18.43	20240110	962	6.76	20240806	1590	-35.41	20231024	962	6.76	20240806	0.98	N	018620	500	144 억		453800	N	N	0	N	00	N
102	20240813	120318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1027	-7	5	-0.68	51610117	49850	85.75	1045	1045	1019	1344	724	1034	1035.31	1.57	0	-1164	1047	1040	1028	1021	1009	1044	1025	144	310	500	720	1	1	28889293	297	-25.05	0.88	12	0.17	-41.00	1161.00	1590	20231024	-35.41	962	20240806	6.76	1259	-18.43	20240110	962	6.76	20240806	1590	-35.41	20231024	962	6.76	20240806	0.98	N	018620	500	144 억		453800	N	N	0	N	00	N
103	20240813	110315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1025	-9	5	-0.87	45506675	43878	75.48	1045	1045	1019	1344	724	1034	1037.12	1.57	0	-1728	1047	1040	1028	1021	1009	1044	1025	144	310	500	720	1	1	28889293	296	-25.00	0.88	12	0.15	-41.00	1161.00	1590	20231024	-35.53	962	20240806	6.55	1259	-18.59	20240110	962	6.55	20240806	1590	-35.53	20231024	962	6.55	20240806	0.98	N	018620	500	144 억		453800	N	N	0	N	00	N
104	20240813	100315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1033	-1	5	-0.10	42722930	41166	70.82	1045	1045	1019	1344	724	1034	1037.82	1.57	0	-682	1047	1040	1028	1021	1009	1044	1025	144	310	500	720	1	1	28889293	298	-25.20	0.89	12	0.14	-41.00	1161.00	1590	20231024	-35.03	962	20240806	7.38	1259	-17.95	20240110	962	7.38	20240806	1590	-35.03	20231024	962	7.38	20240806	0.98	N	018620	500	144 억		453800	N	N	0	N	00	N
105	20240813	090317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1038	4	2	0.39	17240725	16505	28.39	1045	1045	1038	1344	724	1034	1044.58	1.57	0	153	1047	1040	1028	1021	1009	1044	1025	144	310	500	720	1	1	28889293	300	-25.32	0.89	12	0.06	-41.00	1161.00	1590	20231024	-34.72	962	20240806	7.90	1259	-17.55	20240110	962	7.90	20240806	1590	-34.72	20231024	962	7.90	20240806	0.98	N	018620	500	144 억		453800	N	N	0	N	00	N
106	20240812	160315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1034	4	2	0.39	59667340	58097	77.10	1030	1035	1016	1339	721	1030	1027.03	1.55	0	5130	1046	1038	1024	1016	1002	1042	1020	144	309	500	720	1	1	28889293	299	-25.22	0.89	12	0.20	-41.00	1161.00	1590	20231024	-34.97	962	20240806	7.48	1259	-17.87	20240110	962	7.48	20240806	1590	-34.97	20231024	962	7.48	20240806	0.99	N	018620	500	144 억		448045	N	N	0	N	00	N
107	20240812	150317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1032	2	2	0.19	53600121	52220	69.30	1030	1035	1016	1339	721	1030	1026.43	1.55	0	4694	1046	1038	1024	1016	1002	1042	1020	144	309	500	720	1	1	28889293	298	-25.17	0.89	12	0.18	-41.00	1161.00	1590	20231024	-35.09	962	20240806	7.28	1259	-18.03	20240110	962	7.28	20240806	1590	-35.09	20231024	962	7.28	20240806	0.99	N	018620	500	144 억		448045	N	N	0	N	00	N
108	20240812	140316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1032	2	2	0.19	50498258	49220	65.32	1030	1035	1016	1339	721	1030	1025.97	1.55	0	4225	1046	1038	1024	1016	1002	1042	1020	144	309	500	720	1	1	28889293	298	-25.17	0.89	12	0.17	-41.00	1161.00	1590	20231024	-35.09	962	20240806	7.28	1259	-18.03	20240110	962	7.28	20240806	1590	-35.09	20231024	962	7.28	20240806	0.99	N	018620	500	144 억		448045	N	N	0	N	00	N
109	20240812	130313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1029	-1	5	-0.10	43832837	42753	56.74	1030	1035	1016	1339	721	1030	1025.26	1.55	0	4885	1046	1038	1024	1016	1002	1042	1020	144	309	500	720	1	1	28889293	297	-25.10	0.89	12	0.15	-41.00	1161.00	1590	20231024	-35.28	962	20240806	6.96	1259	-18.27	20240110	962	6.96	20240806	1590	-35.28	20231024	962	6.96	20240806	0.99	N	018620	500	144 억		448045	N	N	0	N	00	N
110	20240812	120314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1025	-5	5	-0.49	42263132	41222	54.71	1030	1035	1016	1339	721	1030	1025.26	1.55	0	4354	1046	1038	1024	1016	1002	1042	1020	144	309	500	720	1	1	28889293	296	-25.00	0.88	12	0.14	-41.00	1161.00	1590	20231024	-35.53	962	20240806	6.55	1259	-18.59	20240110	962	6.55	20240806	1590	-35.53	20231024	962	6.55	20240806	0.99	N	018620	500	144 억		448045	N	N	0	N	00	N
111	20240812	110314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1025	-5	5	-0.49	31609216	30800	40.88	1030	1035	1016	1339	721	1030	1026.27	1.55	0	2282	1046	1038	1024	1016	1002	1042	1020	144	309	500	720	1	1	28889293	296	-25.00	0.88	12	0.11	-41.00	1161.00	1590	20231024	-35.53	962	20240806	6.55	1259	-18.59	20240110	962	6.55	20240806	1590	-35.53	20231024	962	6.55	20240806	0.99	N	018620	500	144 억		448045	N	N	0	N	00	N
112	20240812	100311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1033	3	2	0.29	20117589	19570	25.97	1030	1035	1016	1339	721	1030	1027.98	1.55	0	745	1046	1038	1024	1016	1002	1042	1020	144	309	500	720	1	1	28889293	298	-25.20	0.89	12	0.07	-41.00	1161.00	1590	20231024	-35.03	962	20240806	7.38	1259	-17.95	20240110	962	7.38	20240806	1590	-35.03	20231024	962	7.38	20240806	0.99	N	018620	500	144 억		448045	N	N	0	N	00	N
113	20240812	090311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1030	0	3	0.00	1052660	1022	1.36	1030	1030	1030	1339	721	1030	1030.00	1.55	0	-151	1046	1038	1024	1016	1002	1042	1020	144	309	500	720	1	1	28889293	298	-25.12	0.89	12	0.00	-41.00	1161.00	1590	20231024	-35.22	962	20240806	7.07	1259	-18.19	20240110	962	7.07	20240806	1590	-35.22	20231024	962	7.07	20240806	0.99	N	018620	500	144 억		448045	N	N	0	N	00	N
114	20240809	160311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1030	10	2	0.98	76950235	75308	176.71	1020	1032	1010	1326	714	1020	1021.81	1.54	0	3840	1050	1035	1020	1005	990	1027	997	144	306	500	710	1	1	28889293	298	-25.12	0.89	12	0.26	-41.00	1161.00	1590	20231024	-35.22	962	20240806	7.07	1259	-18.19	20240110	962	7.07	20240806	1590	-35.22	20231024	962	7.07	20240806	1.00	N	018620	500	144 억		444174	N	N	0	N	00	N
115	20240809	150317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1023	3	2	0.29	75987335	74372	174.51	1020	1032	1010	1326	714	1020	1021.72	1.54	0	3990	1050	1035	1020	1005	990	1027	997	144	306	500	710	1	1	28889293	296	-24.95	0.88	12	0.26	-41.00	1161.00	1590	20231024	-35.66	962	20240806	6.34	1259	-18.75	20240110	962	6.34	20240806	1590	-35.66	20231024	962	6.34	20240806	1.00	N	018620	500	144 억		444174	N	N	0	N	00	N
116	20240809	140316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1022	2	2	0.20	61621196	60317	141.53	1020	1032	1010	1326	714	1020	1021.62	1.54	0	11720	1050	1035	1020	1005	990	1027	997	144	306	500	710	1	1	28889293	295	-24.93	0.88	12	0.21	-41.00	1161.00	1590	20231024	-35.72	962	20240806	6.24	1259	-18.82	20240110	962	6.24	20240806	1590	-35.72	20231024	962	6.24	20240806	1.00	N	018620	500	144 억		444174	N	N	0	N	00	N
117	20240809	130315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1022	2	2	0.20	60700777	59417	139.42	1020	1032	1010	1326	714	1020	1021.61	1.54	0	11231	1050	1035	1020	1005	990	1027	997	144	306	500	710	1	1	28889293	295	-24.93	0.88	12	0.21	-41.00	1161.00	1590	20231024	-35.72	962	20240806	6.24	1259	-18.82	20240110	962	6.24	20240806	1590	-35.72	20231024	962	6.24	20240806	1.00	N	018620	500	144 억		444174	N	N	0	N	00	N
118	20240809	120315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1029	9	2	0.88	36399260	35442	83.16	1020	1032	1018	1326	714	1020	1027.01	1.54	0	898	1050	1035	1020	1005	990	1027	997	144	306	500	710	1	1	28889293	297	-25.10	0.89	12	0.12	-41.00	1161.00	1590	20231024	-35.28	962	20240806	6.96	1259	-18.27	20240110	962	6.96	20240806	1590	-35.28	20231024	962	6.96	20240806	1.00	N	018620	500	144 억		444174	N	N	0	N	00	N
119	20240809	110311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1030	10	2	0.98	35565733	34632	81.26	1020	1032	1018	1326	714	1020	1026.96	1.54	0	696	1050	1035	1020	1005	990	1027	997	144	306	500	710	1	1	28889293	298	-25.12	0.89	12	0.12	-41.00	1161.00	1590	20231024	-35.22	962	20240806	7.07	1259	-18.19	20240110	962	7.07	20240806	1590	-35.22	20231024	962	7.07	20240806	1.00	N	018620	500	144 억		444174	N	N	0	N	00	N
120	20240809	100318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1022	2	2	0.20	34668783	33757	79.21	1020	1032	1018	1326	714	1020	1027.01	1.54	0	537	1050	1035	1020	1005	990	1027	997	144	306	500	710	1	1	28889293	295	-24.93	0.88	12	0.12	-41.00	1161.00	1590	20231024	-35.72	962	20240806	6.24	1259	-18.82	20240110	962	6.24	20240806	1590	-35.72	20231024	962	6.24	20240806	1.00	N	018620	500	144 억		444174	N	N	0	N	00	N
121	20240809	090313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1030	10	2	0.98	8500090	8333	19.55	1020	1030	1019	1326	714	1020	1020.05	1.54	0	713	1050	1035	1020	1005	990	1027	997	144	306	500	710	1	1	28889293	298	-25.12	0.89	12	0.03	-41.00	1161.00	1590	20231024	-35.22	962	20240806	7.07	1259	-18.19	20240110	962	7.07	20240806	1590	-35.22	20231024	962	7.07	20240806	1.00	N	018620	500	144 억		444174	N	N	0	N	00	N
122	20240808	160309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1020	-6	5	-0.58	43399015	42617	144.23	1026	1035	1005	1333	719	1026	1018.35	1.53	0	3334	1039	1032	1020	1013	1001	1036	1017	144	307	500	710	1	1	28889293	295	-24.88	0.88	12	0.15	-41.00	1161.00	1590	20231024	-35.85	962	20240806	6.03	1259	-18.98	20240110	962	6.03	20240806	1590	-35.85	20231024	962	6.03	20240806	1.00	N	018620	500	144 억		440840	N	N	0	N	00	N
123	20240808	150313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1014	-12	5	-1.17	42071353	41311	139.81	1026	1035	1005	1333	719	1026	1018.41	1.53	0	3287	1039	1032	1020	1013	1001	1036	1017	144	307	500	710	1	1	28889293	293	-24.73	0.87	12	0.14	-41.00	1161.00	1590	20231024	-36.23	962	20240806	5.41	1259	-19.46	20240110	962	5.41	20240806	1590	-36.23	20231024	962	5.41	20240806	1.00	N	018620	500	144 억		440840	N	N	0	N	00	N
124	20240808	140313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1014	-12	5	-1.17	41390744	40639	137.54	1026	1035	1005	1333	719	1026	1018.50	1.53	0	3327	1039	1032	1020	1013	1001	1036	1017	144	307	500	710	1	1	28889293	293	-24.73	0.87	12	0.14	-41.00	1161.00	1590	20231024	-36.23	962	20240806	5.41	1259	-19.46	20240110	962	5.41	20240806	1590	-36.23	20231024	962	5.41	20240806	1.00	N	018620	500	144 억		440840	N	N	0	N	00	N
125	20240808	130314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1023	-3	5	-0.29	26846915	26260	88.87	1026	1035	1005	1333	719	1026	1022.35	1.53	0	2006	1039	1032	1020	1013	1001	1036	1017	144	307	500	710	1	1	28889293	296	-24.95	0.88	12	0.09	-41.00	1161.00	1590	20231024	-35.66	962	20240806	6.34	1259	-18.75	20240110	962	6.34	20240806	1590	-35.66	20231024	962	6.34	20240806	1.00	N	018620	500	144 억		440840	N	N	0	N	00	N
126	20240808	120316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1023	-3	5	-0.29	26372765	25793	87.29	1026	1035	1005	1333	719	1026	1022.48	1.53	0	1846	1039	1032	1020	1013	1001	1036	1017	144	307	500	710	1	1	28889293	296	-24.95	0.88	12	0.09	-41.00	1161.00	1590	20231024	-35.66	962	20240806	6.34	1259	-18.75	20240110	962	6.34	20240806	1590	-35.66	20231024	962	6.34	20240806	1.00	N	018620	500	144 억		440840	N	N	0	N	00	N
127	20240808	110314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1030	4	2	0.39	16866249	16448	55.67	1026	1035	1011	1333	719	1026	1025.43	1.53	0	681	1039	1032	1020	1013	1001	1036	1017	144	307	500	710	1	1	28889293	298	-25.12	0.89	12	0.06	-41.00	1161.00	1590	20231024	-35.22	962	20240806	7.07	1259	-18.19	20240110	962	7.07	20240806	1590	-35.22	20231024	962	7.07	20240806	1.00	N	018620	500	144 억		440840	N	N	0	N	00	N
128	20240808	100312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1030	4	2	0.39	10917130	10676	36.13	1026	1035	1011	1333	719	1026	1022.59	1.53	0	539	1039	1032	1020	1013	1001	1036	1017	144	307	500	710	1	1	28889293	298	-25.12	0.89	12	0.04	-41.00	1161.00	1590	20231024	-35.22	962	20240806	7.07	1259	-18.19	20240110	962	7.07	20240806	1590	-35.22	20231024	962	7.07	20240806	1.00	N	018620	500	144 억		440840	N	N	0	N	00	N
129	20240808	090310	57	100.00	KOSDAQ		제약	N	N	N	N		N	1022	-4	5	-0.39	1143697	1112	3.76	1026	1035	1022	1333	719	1026	1028.50	1.53	0	-1	1039	1032	1020	1013	1001	1036	1017	144	307	500	710	1	1	28889293	295	-24.93	0.88	12	0.00	-41.00	1161.00	1590	20231024	-35.72	962	20240806	6.24	1259	-18.82	20240110	962	6.24	20240806	1590	-35.72	20231024	962	6.24	20240806	1.00	N	018620	500	144 억		440840	N	N	0	N	00	N
130	20240807	160306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1026	12	2	1.18	30122527	29548	38.05	1008	1027	1008	1318	710	1014	1019.44	1.52	0	797	1048	1030	996	978	944	1040	988	144	304	500	700	1	1	28889293	296	-25.02	0.88	12	0.10	-41.00	1161.00	1590	20231024	-35.47	962	20240806	6.65	1259	-18.51	20240110	962	6.65	20240806	1590	-35.47	20231024	962	6.65	20240806	0.96	N	018620	500	144 억		440043	N	N	0	N	00	N
131	20240807	150309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1022	8	2	0.79	27612553	27100	34.90	1008	1027	1008	1318	710	1014	1018.91	1.52	0	1058	1048	1030	996	978	944	1040	988	144	304	500	700	1	1	28889293	295	-24.93	0.88	12	0.09	-41.00	1161.00	1590	20231024	-35.72	962	20240806	6.24	1259	-18.82	20240110	962	6.24	20240806	1590	-35.72	20231024	962	6.24	20240806	0.96	N	018620	500	144 억		440043	N	N	0	N	00	N
132	20240807	140313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1026	12	2	1.18	24976163	24523	31.58	1008	1027	1008	1318	710	1014	1018.48	1.52	0	1058	1048	1030	996	978	944	1040	988	144	304	500	700	1	1	28889293	296	-25.02	0.88	12	0.08	-41.00	1161.00	1590	20231024	-35.47	962	20240806	6.65	1259	-18.51	20240110	962	6.65	20240806	1590	-35.47	20231024	962	6.65	20240806	0.96	N	018620	500	144 억		440043	N	N	0	N	00	N
133	20240807	130312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1021	7	2	0.69	19802409	19451	25.05	1008	1027	1008	1318	710	1014	1018.07	1.52	0	16	1048	1030	996	978	944	1040	988	144	304	500	700	1	1	28889293	295	-24.90	0.88	12	0.07	-41.00	1161.00	1590	20231024	-35.79	962	20240806	6.13	1259	-18.90	20240110	962	6.13	20240806	1590	-35.79	20231024	962	6.13	20240806	0.96	N	018620	500	144 억		440043	N	N	0	N	00	N
134	20240807	120312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1019	5	2	0.49	12092660	11903	15.33	1008	1027	1008	1318	710	1014	1015.93	1.52	0	-866	1048	1030	996	978	944	1040	988	144	304	500	700	1	1	28889293	294	-24.85	0.88	12	0.04	-41.00	1161.00	1590	20231024	-35.91	962	20240806	5.93	1259	-19.06	20240110	962	5.93	20240806	1590	-35.91	20231024	962	5.93	20240806	0.96	N	018620	500	144 억		440043	N	N	0	N	00	N
135	20240807	110312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1024	10	2	0.99	8825844	8712	11.22	1008	1024	1008	1318	710	1014	1013.07	1.52	0	-821	1048	1030	996	978	944	1040	988	144	304	500	700	1	1	28889293	296	-24.98	0.88	12	0.03	-41.00	1161.00	1590	20231024	-35.60	962	20240806	6.44	1259	-18.67	20240110	962	6.44	20240806	1590	-35.60	20231024	962	6.44	20240806	0.96	N	018620	500	144 억		440043	N	N	0	N	00	N
136	20240807	100309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1016	2	2	0.20	6983398	6907	8.89	1008	1020	1008	1318	710	1014	1011.06	1.52	0	12	1048	1030	996	978	944	1040	988	144	304	500	700	1	1	28889293	294	-24.78	0.88	12	0.02	-41.00	1161.00	1590	20231024	-36.10	962	20240806	5.61	1259	-19.30	20240110	962	5.61	20240806	1590	-36.10	20231024	962	5.61	20240806	0.96	N	018620	500	144 억		440043	N	N	0	N	00	N
137	20240807	090308	57	100.00	KOSDAQ		제약	N	N	N	N		N	1008	-6	5	-0.59	2566413	2546	3.28	1008	1013	1008	1318	710	1014	1008.02	1.52	0	64	1048	1030	996	978	944	1040	988	144	304	500	700	1	1	28889293	291	-24.59	0.87	12	0.01	-41.00	1161.00	1590	20231024	-36.60	962	20240806	4.78	1259	-19.94	20240110	962	4.78	20240806	1590	-36.60	20231024	962	4.78	20240806	0.96	N	018620	500	144 억		440043	N	N	0	N	00	N
138	20240806	160307	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1014	29	2	2.94	76354923	76749	39.80	964	1014	962	1280	690	985	994.85	1.49	0	8269	1154	1069	1027	942	900	1048	921	144	295	500	680	1	1	28889293	293	-24.73	0.87	12	0.27	-41.00	1161.00	1590	20231024	-36.23	962	20240806	5.41	1259	-19.46	20240110	962	5.41	20240806	1590	-36.23	20231024	962	5.41	20240806	0.96	N	018620	500	144 억		431774	N	N	0	N	00	N
139	20240806	150310	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1000	15	2	1.52	72709630	73146	37.93	964	1012	962	1280	690	985	994.03	1.49	0	7430	1154	1069	1027	942	900	1048	921	144	295	500	680	1	1	28889293	289	-24.39	0.86	12	0.25	-41.00	1161.00	1590	20231024	-37.11	962	20240806	3.95	1259	-20.57	20240110	962	3.95	20240806	1590	-37.11	20231024	962	3.95	20240806	0.96	N	018620	500	144 억		431774	N	N	0	N	00	N
140	20240806	140308	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1000	15	2	1.52	69513226	69967	36.28	964	1010	962	1280	690	985	993.51	1.49	0	6664	1154	1069	1027	942	900	1048	921	144	295	500	680	1	1	28889293	289	-24.39	0.86	12	0.24	-41.00	1161.00	1590	20231024	-37.11	962	20240806	3.95	1259	-20.57	20240110	962	3.95	20240806	1590	-37.11	20231024	962	3.95	20240806	0.96	N	018620	500	144 억		431774	N	N	0	N	00	N
141	20240806	130309	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1008	23	2	2.34	64349332	64814	33.61	964	1010	962	1280	690	985	992.83	1.49	0	6106	1154	1069	1027	942	900	1048	921	144	295	500	680	1	1	28889293	291	-24.59	0.87	12	0.22	-41.00	1161.00	1590	20231024	-36.60	962	20240806	4.78	1259	-19.94	20240110	962	4.78	20240806	1590	-36.60	20231024	962	4.78	20240806	0.96	N	018620	500	144 억		431774	N	N	0	N	00	N
142	20240806	120310	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1006	21	2	2.13	58279287	58778	30.48	964	1010	962	1280	690	985	991.52	1.49	0	5839	1154	1069	1027	942	900	1048	921	144	295	500	680	1	1	28889293	291	-24.54	0.87	12	0.20	-41.00	1161.00	1590	20231024	-36.73	962	20240806	4.57	1259	-20.10	20240110	962	4.57	20240806	1590	-36.73	20231024	962	4.57	20240806	0.96	N	018620	500	144 억		431774	N	N	0	N	00	N
143	20240806	110308	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1003	18	2	1.83	53564299	54083	28.04	964	1009	962	1280	690	985	990.41	1.49	0	4935	1154	1069	1027	942	900	1048	921	144	295	500	680	1	1	28889293	290	-24.46	0.86	12	0.19	-41.00	1161.00	1590	20231024	-36.92	962	20240806	4.26	1259	-20.33	20240110	962	4.26	20240806	1590	-36.92	20231024	962	4.26	20240806	0.96	N	018620	500	144 억		431774	N	N	0	N	00	N
144	20240806	100306	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1005	20	2	2.03	41661291	42228	21.90	964	1005	962	1280	690	985	986.58	1.49	0	5401	1154	1069	1027	942	900	1048	921	144	295	500	680	1	1	28889293	290	-24.51	0.87	12	0.15	-41.00	1161.00	1590	20231024	-36.79	962	20240806	4.47	1259	-20.17	20240110	962	4.47	20240806	1590	-36.79	20231024	962	4.47	20240806	0.96	N	018620	500	144 억		431774	N	N	0	N	00	N
145	20240806	090305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	975	-10	5	-1.02	14203983	14695	7.62	964	975	962	1280	690	985	966.59	1.49	0	3244	1154	1069	1027	942	900	1048	921	144	295	500	680	1	1	28889293	282	-23.78	0.84	12	0.05	-41.00	1161.00	1590	20231024	-38.68	962	20240806	1.35	1259	-22.56	20240110	962	1.35	20240806	1590	-38.68	20231024	962	1.35	20240806	0.96	N	018620	500	144 억		431774	N	N	0	N	00	N
146	20240805	160305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	985	-106	5	-9.72	191183965	185284	296.79	1091	1112	985	1418	764	1091	1032.50	1.50	0	-3586	1128	1109	1099	1080	1070	1104	1075	144	327	500	760	1	1	28889293	285	-24.02	0.85	12	0.64	-41.00	1161.00	1590	20231024	-38.05	985	20240805	0.00	1259	-21.76	20240110	985	0.00	20240805	1590	-38.05	20231024	985	0.00	20240805	0.97	N	018620	500	144 억		434620	N	N	0	N	00	N
147	20240805	150306	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1004	-87	5	-7.97	172057884	166078	266.03	1091	1112	1001	1418	764	1091	1036.01	1.50	0	-4597	1128	1109	1099	1080	1070	1104	1075	144	327	500	760	1	1	28889293	290	-24.49	0.86	12	0.57	-41.00	1161.00	1590	20231024	-36.86	1001	20240805	0.30	1259	-20.25	20240110	1001	0.30	20240805	1590	-36.86	20231024	1001	0.30	20240805	0.97	N	018620	500	144 억		434620	N	N	0	N	00	N
148	20240805	140308	58	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1018	-73	5	-6.69	139552604	133800	214.32	1091	1112	1018	1418	764	1091	1042.99	1.50	0	-2417	1128	1109	1099	1080	1070	1104	1075	144	327	500	760	1	1	28889293	294	-24.83	0.88	12	0.46	-41.00	1161.00	1590	20231024	-35.97	1018	20240805	0.00	1259	-19.14	20240110	1018	0.00	20240805	1590	-35.97	20231024	1018	0.00	20240805	0.97	N	018620	500	144 억		434620	N	N	0	N	00	N
149	20240805	130305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1024	-67	5	-6.14	116368269	111118	177.99	1091	1112	1022	1418	764	1091	1047.25	1.50	0	-310	1128	1109	1099	1080	1070	1104	1075	144	327	500	760	1	1	28889293	296	-24.98	0.88	12	0.38	-41.00	1161.00	1590	20231024	-35.60	1022	20240805	0.20	1259	-18.67	20240110	1022	0.20	20240805	1590	-35.60	20231024	1022	0.20	20240805	0.97	N	018620	500	144 억		434620	N	N	0	N	00	N
150	20240805	120306	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1036	-55	5	-5.04	97903029	93201	149.29	1091	1112	1022	1418	764	1091	1050.45	1.50	0	855	1128	1109	1099	1080	1070	1104	1075	144	327	500	760	1	1	28889293	299	-25.27	0.89	12	0.32	-41.00	1161.00	1590	20231024	-34.84	1022	20240805	1.37	1259	-17.71	20240110	1022	1.37	20240805	1590	-34.84	20231024	1022	1.37	20240805	0.97	N	018620	500	144 억		434620	N	N	0	N	00	N
151	20240805	110310	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1038	-53	5	-4.86	71191604	67291	107.79	1091	1112	1037	1418	764	1091	1057.97	1.50	0	1748	1128	1109	1099	1080	1070	1104	1075	144	327	500	760	1	1	28889293	300	-25.32	0.89	12	0.23	-41.00	1161.00	1590	20231024	-34.72	1037	20240805	0.10	1259	-17.55	20240110	1037	0.10	20240805	1590	-34.72	20231024	1037	0.10	20240805	0.97	N	018620	500	144 억		434620	N	N	0	N	00	N
152	20240805	100305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1057	-34	5	-3.12	49053613	46073	73.80	1091	1112	1052	1418	764	1091	1064.69	1.50	0	2339	1128	1109	1099	1080	1070	1104	1075	144	327	500	760	1	1	28889293	305	-25.78	0.91	12	0.16	-41.00	1161.00	1590	20231024	-33.52	1052	20240805	0.48	1259	-16.04	20240110	1052	0.48	20240805	1590	-33.52	20231024	1052	0.48	20240805	0.97	N	018620	500	144 억		434620	N	N	0	N	00	N
153	20240805	090303	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1059	-32	5	-2.93	21108024	19659	31.49	1091	1112	1052	1418	764	1091	1073.71	1.50	0	1756	1128	1109	1099	1080	1070	1104	1075	144	327	500	760	1	1	28889293	306	-25.83	0.91	12	0.07	-41.00	1161.00	1590	20231024	-33.40	1052	20240805	0.67	1259	-15.89	20240110	1052	0.67	20240805	1590	-33.40	20231024	1052	0.67	20240805	0.97	N	018620	500	144 억		434620	N	N	0	N	00	N
154	20240802	160301	57	100.00	KOSDAQ		제약	N	N	N	N		N	1091	-23	5	-2.06	68465964	62141	223.06	1114	1118	1089	1448	780	1114	1101.78	1.51	0	-576	1124	1118	1110	1104	1096	1122	1108	144	334	500	770	1	1	28889293	315	-26.61	0.94	12	0.22	-41.00	1161.00	1590	20231024	-31.38	1065	20240628	2.44	1259	-13.34	20240110	1065	2.44	20240628	1590	-31.38	20231024	1065	2.44	20240628	0.97	N	018620	500	144 억		435150	N	N	0	N	00	N
155	20240802	150259	57	100.00	KOSDAQ		제약	N	N	N	N		N	1090	-24	5	-2.15	67265876	61040	219.10	1114	1118	1089	1448	780	1114	1102.00	1.51	0	-106	1124	1118	1110	1104	1096	1122	1108	144	334	500	770	1	1	28889293	315	-26.59	0.94	12	0.21	-41.00	1161.00	1590	20231024	-31.45	1065	20240628	2.35	1259	-13.42	20240110	1065	2.35	20240628	1590	-31.45	20231024	1065	2.35	20240628	0.97	N	018620	500	144 억		435150	N	N	0	N	00	N
156	20240802	140302	57	100.00	KOSDAQ		제약	N	N	N	N		N	1091	-23	5	-2.06	60927877	55223	198.22	1114	1118	1090	1448	780	1114	1103.31	1.51	0	-59	1124	1118	1110	1104	1096	1122	1108	144	334	500	770	1	1	28889293	315	-26.61	0.94	12	0.19	-41.00	1161.00	1590	20231024	-31.38	1065	20240628	2.44	1259	-13.34	20240110	1065	2.44	20240628	1590	-31.38	20231024	1065	2.44	20240628	0.97	N	018620	500	144 억		435150	N	N	0	N	00	N
157	20240802	130302	57	100.00	KOSDAQ		제약	N	N	N	N		N	1103	-11	5	-0.99	38862270	35039	125.77	1114	1118	1095	1448	780	1114	1109.11	1.51	0	-681	1124	1118	1110	1104	1096	1122	1108	144	334	500	770	1	1	28889293	319	-26.90	0.95	12	0.12	-41.00	1161.00	1590	20231024	-30.63	1065	20240628	3.57	1259	-12.39	20240110	1065	3.57	20240628	1590	-30.63	20231024	1065	3.57	20240628	0.97	N	018620	500	144 억		435150	N	N	0	N	00	N
158	20240802	120302	57	100.00	KOSDAQ		제약	N	N	N	N		N	1102	-12	5	-1.08	35996475	32431	116.41	1114	1118	1101	1448	780	1114	1109.94	1.51	0	-780	1124	1118	1110	1104	1096	1122	1108	144	334	500	770	1	1	28889293	318	-26.88	0.95	12	0.11	-41.00	1161.00	1590	20231024	-30.69	1065	20240628	3.47	1259	-12.47	20240110	1065	3.47	20240628	1590	-30.69	20231024	1065	3.47	20240628	0.97	N	018620	500	144 억		435150	N	N	0	N	00	N
159	20240802	110303	57	100.00	KOSDAQ		제약	N	N	N	N		N	1104	-10	5	-0.90	33365809	30044	107.84	1114	1118	1101	1448	780	1114	1110.56	1.51	0	-780	1124	1118	1110	1104	1096	1122	1108	144	334	500	770	1	1	28889293	319	-26.93	0.95	12	0.10	-41.00	1161.00	1590	20231024	-30.57	1065	20240628	3.66	1259	-12.31	20240110	1065	3.66	20240628	1590	-30.57	20231024	1065	3.66	20240628	0.97	N	018620	500	144 억		435150	N	N	0	N	00	N
160	20240802	100300	57	100.00	KOSDAQ		제약	N	N	N	N		N	1108	-6	5	-0.54	31601733	28447	102.11	1114	1118	1101	1448	780	1114	1110.90	1.51	0	-1139	1124	1118	1110	1104	1096	1122	1108	144	334	500	770	1	1	28889293	320	-27.02	0.95	12	0.10	-41.00	1161.00	1590	20231024	-30.31	1065	20240628	4.04	1259	-11.99	20240110	1065	4.04	20240628	1590	-30.31	20231024	1065	4.04	20240628	0.97	N	018620	500	144 억		435150	N	N	0	N	00	N
161	20240802	090304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1118	4	2	0.36	11934291	10713	38.45	1114	1118	1112	1448	780	1114	1114.00	1.51	0	-179	1124	1118	1110	1104	1096	1122	1108	144	334	500	770	1	1	28889293	323	-27.27	0.96	12	0.04	-41.00	1161.00	1590	20231024	-29.69	1065	20240628	4.98	1259	-11.20	20240110	1065	4.98	20240628	1590	-29.69	20231024	1065	4.98	20240628	0.97	N	018620	500	144 억		435150	N	N	0	N	00	N
162	20240801	160300	57	100.00	KOSDAQ		제약	N	N	N	N		N	1114	9	2	0.81	30974316	27859	185.38	1105	1116	1102	1436	774	1105	1111.82	1.50	0	875	1117	1110	1098	1091	1079	1114	1095	144	331	500	770	1	1	28889293	322	-27.17	0.96	12	0.10	-41.00	1161.00	1590	20231024	-29.94	1065	20240628	4.60	1259	-11.52	20240110	1065	4.60	20240628	1590	-29.94	20231024	1065	4.60	20240628	0.98	N	018620	500	144 억		434275	N	N	0	N	00	N
163	20240801	150305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1113	8	2	0.72	28885445	25981	172.88	1105	1116	1102	1436	774	1105	1111.79	1.50	0	1450	1117	1110	1098	1091	1079	1114	1095	144	331	500	770	1	1	28889293	322	-27.15	0.96	12	0.09	-41.00	1161.00	1590	20231024	-30.00	1065	20240628	4.51	1259	-11.60	20240110	1065	4.51	20240628	1590	-30.00	20231024	1065	4.51	20240628	0.98	N	018620	500	144 억		434275	N	N	0	N	00	N
164	20240801	140305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1113	8	2	0.72	26876816	24175	160.87	1105	1116	1102	1436	774	1105	1111.76	1.50	0	1450	1117	1110	1098	1091	1079	1114	1095	144	331	500	770	1	1	28889293	322	-27.15	0.96	12	0.08	-41.00	1161.00	1590	20231024	-30.00	1065	20240628	4.51	1259	-11.60	20240110	1065	4.51	20240628	1590	-30.00	20231024	1065	4.51	20240628	0.98	N	018620	500	144 억		434275	N	N	0	N	00	N
165	20240801	130302	57	100.00	KOSDAQ		제약	N	N	N	N		N	1114	9	2	0.81	26004623	23391	155.65	1105	1116	1102	1436	774	1105	1111.74	1.50	0	1450	1117	1110	1098	1091	1079	1114	1095	144	331	500	770	1	1	28889293	322	-27.17	0.96	12	0.08	-41.00	1161.00	1590	20231024	-29.94	1065	20240628	4.60	1259	-11.52	20240110	1065	4.60	20240628	1590	-29.94	20231024	1065	4.60	20240628	0.98	N	018620	500	144 억		434275	N	N	0	N	00	N
166	20240801	120302	57	100.00	KOSDAQ		제약	N	N	N	N		N	1112	7	2	0.63	23303426	20965	139.51	1105	1116	1102	1436	774	1105	1111.54	1.50	0	1450	1117	1110	1098	1091	1079	1114	1095	144	331	500	770	1	1	28889293	321	-27.12	0.96	12	0.07	-41.00	1161.00	1590	20231024	-30.06	1065	20240628	4.41	1259	-11.68	20240110	1065	4.41	20240628	1590	-30.06	20231024	1065	4.41	20240628	0.98	N	018620	500	144 억		434275	N	N	0	N	00	N
167	20240801	110303	57	100.00	KOSDAQ		제약	N	N	N	N		N	1109	4	2	0.36	22488983	20232	134.63	1105	1116	1102	1436	774	1105	1111.56	1.50	0	1421	1117	1110	1098	1091	1079	1114	1095	144	331	500	770	1	1	28889293	320	-27.05	0.96	12	0.07	-41.00	1161.00	1590	20231024	-30.25	1065	20240628	4.13	1259	-11.91	20240110	1065	4.13	20240628	1590	-30.25	20231024	1065	4.13	20240628	0.98	N	018620	500	144 억		434275	N	N	0	N	00	N
168	20240801	100302	57	100.00	KOSDAQ		제약	N	N	N	N		N	1108	3	2	0.27	17500846	15730	104.67	1105	1116	1105	1436	774	1105	1112.58	1.50	0	1032	1117	1110	1098	1091	1079	1114	1095	144	331	500	770	1	1	28889293	320	-27.02	0.95	12	0.05	-41.00	1161.00	1590	20231024	-30.31	1065	20240628	4.04	1259	-11.99	20240110	1065	4.04	20240628	1590	-30.31	20231024	1065	4.04	20240628	0.98	N	018620	500	144 억		434275	N	N	0	N	00	N
169	20240801	090258	57	100.00	KOSDAQ		제약	N	N	N	N		N	1115	10	2	0.90	2915151	2636	17.54	1105	1116	1105	1436	774	1105	1105.90	1.50	0	-44	1117	1110	1098	1091	1079	1114	1095	144	331	500	770	1	1	28889293	322	-27.20	0.96	12	0.01	-41.00	1161.00	1590	20231024	-29.87	1065	20240628	4.69	1259	-11.44	20240110	1065	4.69	20240628	1590	-29.87	20231024	1065	4.69	20240628	0.98	N	018620	500	144 억		434275	N	N	0	N	00	N