KissMeData/018620/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160335	57	100.00	KOSDAQ		제약	N	N	N	N		N	1105	20	2	1.84	16544107	15028	28.58	1086	1105	1086	1410	760	1085	1100.89	1.50	0	-502	1138	1111	1098	1071	1058	1105	1065	144	325	500	750	1	1	28889293	319	-26.95	0.95	12	0.05	-41.00	1161.00	1590	20231024	-30.50	1065	20240628	3.76	1259	-12.23	20240110	1065	3.76	20240628	1590	-30.50	20231024	1065	3.76	20240628	0.99	N	018620	500	144 억		434708	N	N	0	N	00	N
3	20240731	150336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1103	18	2	1.66	8699800	7928	15.07	1086	1105	1086	1410	760	1085	1097.35	1.50	0	-510	1138	1111	1098	1071	1058	1105	1065	144	325	500	750	1	1	28889293	319	-26.90	0.95	12	0.03	-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	0.99	N	018620	500	144 억		434708	N	N	0	N	00	N
4	20240731	140339	57	100.00	KOSDAQ		제약	N	N	N	N		N	1099	14	2	1.29	7041626	6423	12.21	1086	1105	1086	1410	760	1085	1096.31	1.50	0	-510	1138	1111	1098	1071	1058	1105	1065	144	325	500	750	1	1	28889293	317	-26.80	0.95	12	0.02	-41.00	1161.00	1590	20231024	-30.88	1065	20240628	3.19	1259	-12.71	20240110	1065	3.19	20240628	1590	-30.88	20231024	1065	3.19	20240628	0.99	N	018620	500	144 억		434708	N	N	0	N	00	N
5	20240731	130337	57	100.00	KOSDAQ		제약	N	N	N	N		N	1098	13	2	1.20	6587328	6010	11.43	1086	1105	1086	1410	760	1085	1096.06	1.50	0	-510	1138	1111	1098	1071	1058	1105	1065	144	325	500	750	1	1	28889293	317	-26.78	0.95	12	0.02	-41.00	1161.00	1590	20231024	-30.94	1065	20240628	3.10	1259	-12.79	20240110	1065	3.10	20240628	1590	-30.94	20231024	1065	3.10	20240628	0.99	N	018620	500	144 억		434708	N	N	0	N	00	N
6	20240731	120339	57	100.00	KOSDAQ		제약	N	N	N	N		N	1098	13	2	1.20	5300644	4838	9.20	1086	1105	1086	1410	760	1085	1095.63	1.50	0	-510	1138	1111	1098	1071	1058	1105	1065	144	325	500	750	1	1	28889293	317	-26.78	0.95	12	0.02	-41.00	1161.00	1590	20231024	-30.94	1065	20240628	3.10	1259	-12.79	20240110	1065	3.10	20240628	1590	-30.94	20231024	1065	3.10	20240628	0.99	N	018620	500	144 억		434708	N	N	0	N	00	N
7	20240731	110337	57	100.00	KOSDAQ		제약	N	N	N	N		N	1098	13	2	1.20	4794651	4377	8.32	1086	1105	1086	1410	760	1085	1095.42	1.50	0	-510	1138	1111	1098	1071	1058	1105	1065	144	325	500	750	1	1	28889293	317	-26.78	0.95	12	0.02	-41.00	1161.00	1590	20231024	-30.94	1065	20240628	3.10	1259	-12.79	20240110	1065	3.10	20240628	1590	-30.94	20231024	1065	3.10	20240628	0.99	N	018620	500	144 억		434708	N	N	0	N	00	N
8	20240731	100337	57	100.00	KOSDAQ		제약	N	N	N	N		N	1100	15	2	1.38	4421354	4037	7.68	1086	1105	1086	1410	760	1085	1095.21	1.50	0	-507	1138	1111	1098	1071	1058	1105	1065	144	325	500	750	1	1	28889293	318	-26.83	0.95	12	0.01	-41.00	1161.00	1590	20231024	-30.82	1065	20240628	3.29	1259	-12.63	20240110	1065	3.29	20240628	1590	-30.82	20231024	1065	3.29	20240628	0.99	N	018620	500	144 억		434708	N	N	0	N	00	N
9	20240731	090332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1100	15	2	1.38	1198716	1103	2.10	1086	1100	1086	1410	760	1085	1086.78	1.50	0	-217	1138	1111	1098	1071	1058	1105	1065	144	325	500	750	1	1	28889293	318	-26.83	0.95	12	0.00	-41.00	1161.00	1590	20231024	-30.82	1065	20240628	3.29	1259	-12.63	20240110	1065	3.29	20240628	1590	-30.82	20231024	1065	3.29	20240628	0.99	N	018620	500	144 억		434708	N	N	0	N	00	N
10	20240730	160327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1085	-40	5	-3.56	57814451	52591	115.76	1125	1125	1085	1462	788	1125	1099.60	1.50	0	645	1139	1132	1120	1113	1101	1135	1116	144	337	500	780	1	1	28889293	313	-26.46	0.93	12	0.18	-41.00	1161.00	1590	20231024	-31.76	1065	20240628	1.88	1259	-13.82	20240110	1065	1.88	20240628	1590	-31.76	20231024	1065	1.88	20240628	0.96	N	018620	500	144 억		434063	N	N	0	N	00	N
11	20240730	150333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1087	-38	5	-3.38	49100334	44575	98.12	1125	1125	1087	1462	788	1125	1101.52	1.50	0	770	1139	1132	1120	1113	1101	1135	1116	144	337	500	780	1	1	28889293	314	-26.51	0.94	12	0.15	-41.00	1161.00	1590	20231024	-31.64	1065	20240628	2.07	1259	-13.66	20240110	1065	2.07	20240628	1590	-31.64	20231024	1065	2.07	20240628	0.96	N	018620	500	144 억		434063	N	N	0	N	00	N
12	20240730	140328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1099	-26	5	-2.31	29278852	26446	58.21	1125	1125	1093	1462	788	1125	1107.12	1.50	0	869	1139	1132	1120	1113	1101	1135	1116	144	337	500	780	1	1	28889293	317	-26.80	0.95	12	0.09	-41.00	1161.00	1590	20231024	-30.88	1065	20240628	3.19	1259	-12.71	20240110	1065	3.19	20240628	1590	-30.88	20231024	1065	3.19	20240628	0.96	N	018620	500	144 억		434063	N	N	0	N	00	N
13	20240730	130333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1108	-17	5	-1.51	14887755	13349	29.38	1125	1125	1105	1462	788	1125	1115.27	1.50	0	-580	1139	1132	1120	1113	1101	1135	1116	144	337	500	780	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	0.96	N	018620	500	144 억		434063	N	N	0	N	00	N
14	20240730	120332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1110	-15	5	-1.33	13217841	11841	26.06	1125	1125	1109	1462	788	1125	1116.28	1.50	0	-649	1139	1132	1120	1113	1101	1135	1116	144	337	500	780	1	1	28889293	321	-27.07	0.96	12	0.04	-41.00	1161.00	1590	20231024	-30.19	1065	20240628	4.23	1259	-11.83	20240110	1065	4.23	20240628	1590	-30.19	20231024	1065	4.23	20240628	0.96	N	018620	500	144 억		434063	N	N	0	N	00	N
15	20240730	110333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1113	-12	5	-1.07	10792998	9659	21.26	1125	1125	1112	1462	788	1125	1117.40	1.50	0	-754	1139	1132	1120	1113	1101	1135	1116	144	337	500	780	1	1	28889293	322	-27.15	0.96	12	0.03	-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	0.96	N	018620	500	144 억		434063	N	N	0	N	00	N
16	20240730	100333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1118	-7	5	-0.62	5491485	4900	10.79	1125	1125	1114	1462	788	1125	1120.71	1.50	0	-750	1139	1132	1120	1113	1101	1135	1116	144	337	500	780	1	1	28889293	323	-27.27	0.96	12	0.02	-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	0.96	N	018620	500	144 억		434063	N	N	0	N	00	N
17	20240730	090333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1125	0	3	0.00	2322431	2065	4.55	1125	1125	1121	1462	788	1125	1124.66	1.50	0	-278	1139	1132	1120	1113	1101	1135	1116	144	337	500	780	1	1	28889293	325	-27.44	0.97	12	0.01	-41.00	1161.00	1590	20231024	-29.25	1065	20240628	5.63	1259	-10.64	20240110	1065	5.63	20240628	1590	-29.25	20231024	1065	5.63	20240628	0.96	N	018620	500	144 억		434063	N	N	0	N	00	N
18	20240729	160331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1125	13	2	1.17	50810752	45428	108.79	1112	1127	1108	1445	779	1112	1118.49	1.50	0	2006	1125	1118	1107	1100	1089	1122	1104	144	333	500	770	1	1	28889293	325	-27.44	0.97	12	0.16	-41.00	1161.00	1590	20231024	-29.25	1065	20240628	5.63	1259	-10.64	20240110	1065	5.63	20240628	1590	-29.25	20231024	1065	5.63	20240628	0.99	N	018620	500	144 억		432057	N	N	0	N	00	N
19	20240729	150331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1124	12	2	1.08	36488100	32679	78.26	1112	1127	1108	1445	779	1112	1116.56	1.50	0	2174	1125	1118	1107	1100	1089	1122	1104	144	333	500	770	1	1	28889293	325	-27.41	0.97	12	0.11	-41.00	1161.00	1590	20231024	-29.31	1065	20240628	5.54	1259	-10.72	20240110	1065	5.54	20240628	1590	-29.31	20231024	1065	5.54	20240628	0.99	N	018620	500	144 억		432057	N	N	0	N	00	N
20	20240729	140334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1125	13	2	1.17	34888881	31257	74.85	1112	1127	1108	1445	779	1112	1116.19	1.50	0	2177	1125	1118	1107	1100	1089	1122	1104	144	333	500	770	1	1	28889293	325	-27.44	0.97	12	0.11	-41.00	1161.00	1590	20231024	-29.25	1065	20240628	5.63	1259	-10.64	20240110	1065	5.63	20240628	1590	-29.25	20231024	1065	5.63	20240628	0.99	N	018620	500	144 억		432057	N	N	0	N	00	N
21	20240729	130339	57	100.00	KOSDAQ		제약	N	N	N	N		N	1125	13	2	1.17	30086317	26992	64.64	1112	1125	1108	1445	779	1112	1114.64	1.50	0	2177	1125	1118	1107	1100	1089	1122	1104	144	333	500	770	1	1	28889293	325	-27.44	0.97	12	0.09	-41.00	1161.00	1590	20231024	-29.25	1065	20240628	5.63	1259	-10.64	20240110	1065	5.63	20240628	1590	-29.25	20231024	1065	5.63	20240628	0.99	N	018620	500	144 억		432057	N	N	0	N	00	N
22	20240729	120331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1119	7	2	0.63	24055753	21610	51.75	1112	1119	1108	1445	779	1112	1113.18	1.50	0	2484	1125	1118	1107	1100	1089	1122	1104	144	333	500	770	1	1	28889293	323	-27.29	0.96	12	0.07	-41.00	1161.00	1590	20231024	-29.62	1065	20240628	5.07	1259	-11.12	20240110	1065	5.07	20240628	1590	-29.62	20231024	1065	5.07	20240628	0.99	N	018620	500	144 억		432057	N	N	0	N	00	N
23	20240729	110332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1118	6	2	0.54	19559002	17586	42.11	1112	1118	1108	1445	779	1112	1112.19	1.50	0	2138	1125	1118	1107	1100	1089	1122	1104	144	333	500	770	1	1	28889293	323	-27.27	0.96	12	0.06	-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	0.99	N	018620	500	144 억		432057	N	N	0	N	00	N
24	20240729	100331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1111	-1	5	-0.09	13056769	11748	28.13	1112	1112	1108	1445	779	1112	1111.40	1.50	0	2188	1125	1118	1107	1100	1089	1122	1104	144	333	500	770	1	1	28889293	321	-27.10	0.96	12	0.04	-41.00	1161.00	1590	20231024	-30.13	1065	20240628	4.32	1259	-11.76	20240110	1065	4.32	20240628	1590	-30.13	20231024	1065	4.32	20240628	0.99	N	018620	500	144 억		432057	N	N	0	N	00	N
25	20240729	090329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1112	0	3	0.00	738168	664	1.59	1112	1112	1110	1445	779	1112	1111.70	1.50	0	-18	1125	1118	1107	1100	1089	1122	1104	144	333	500	770	1	1	28889293	321	-27.12	0.96	12	0.00	-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	0.99	N	018620	500	144 억		432057	N	N	0	N	00	N
26	20240726	160325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1112	10	2	0.91	46199079	41679	66.65	1096	1114	1096	1432	772	1102	1108.45	1.49	0	437	1110	1105	1100	1095	1090	1108	1098	144	330	500	770	1	1	28889293	321	-27.12	0.96	12	0.14	-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	0.99	N	018620	500	144 억		431620	N	N	0	N	00	N
27	20240726	150327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1112	10	2	0.91	36779204	33209	53.10	1096	1114	1096	1432	772	1102	1107.51	1.49	0	439	1110	1105	1100	1095	1090	1108	1098	144	330	500	770	1	1	28889293	321	-27.12	0.96	12	0.11	-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	0.99	N	018620	500	144 억		431620	N	N	0	N	00	N
28	20240726	140330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1112	10	2	0.91	32087412	28989	46.35	1096	1114	1096	1432	772	1102	1106.88	1.49	0	506	1110	1105	1100	1095	1090	1108	1098	144	330	500	770	1	1	28889293	321	-27.12	0.96	12	0.10	-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	0.99	N	018620	500	144 억		431620	N	N	0	N	00	N
29	20240726	130329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1112	10	2	0.91	26737389	24172	38.65	1096	1112	1096	1432	772	1102	1106.13	1.49	0	563	1110	1105	1100	1095	1090	1108	1098	144	330	500	770	1	1	28889293	321	-27.12	0.96	12	0.08	-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	0.99	N	018620	500	144 억		431620	N	N	0	N	00	N
30	20240726	120329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1106	4	2	0.36	10966271	9939	15.89	1096	1106	1096	1432	772	1102	1103.36	1.49	0	566	1110	1105	1100	1095	1090	1108	1098	144	330	500	770	1	1	28889293	320	-26.98	0.95	12	0.03	-41.00	1161.00	1590	20231024	-30.44	1065	20240628	3.85	1259	-12.15	20240110	1065	3.85	20240628	1590	-30.44	20231024	1065	3.85	20240628	0.99	N	018620	500	144 억		431620	N	N	0	N	00	N
31	20240726	110329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1104	2	2	0.18	5643821	5119	8.19	1096	1104	1096	1432	772	1102	1102.52	1.49	0	61	1110	1105	1100	1095	1090	1108	1098	144	330	500	770	1	1	28889293	319	-26.93	0.95	12	0.02	-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	0.99	N	018620	500	144 억		431620	N	N	0	N	00	N
32	20240726	100330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1104	2	2	0.18	2972582	2697	4.31	1096	1104	1096	1432	772	1102	1102.18	1.49	0	-30	1110	1105	1100	1095	1090	1108	1098	144	330	500	770	1	1	28889293	319	-26.93	0.95	12	0.01	-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	0.99	N	018620	500	144 억		431620	N	N	0	N	00	N
33	20240726	090329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1104	2	2	0.18	283000	258	0.41	1096	1104	1096	1432	772	1102	1096.90	1.49	0	-30	1110	1105	1100	1095	1090	1108	1098	144	330	500	770	1	1	28889293	319	-26.93	0.95	12	0.00	-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	0.99	N	018620	500	144 억		431620	N	N	0	N	00	N
34	20240725	160327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1102	1	2	0.09	68730597	62537	201.99	1101	1105	1095	1431	771	1101	1099.04	1.50	0	-459	1107	1103	1097	1093	1087	1106	1096	144	330	500	770	1	1	28889293	318	-26.88	0.95	12	0.22	-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	0.99	N	018620	500	144 억		432079	N	N	0	N	00	N
35	20240725	150333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1103	2	2	0.18	64638651	58820	189.99	1101	1105	1095	1431	771	1101	1098.92	1.50	0	-459	1107	1103	1097	1093	1087	1106	1096	144	330	500	770	1	1	28889293	319	-26.90	0.95	12	0.20	-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	0.99	N	018620	500	144 억		432079	N	N	0	N	00	N
36	20240725	140331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1098	-3	5	-0.27	57316145	52161	168.48	1101	1105	1095	1431	771	1101	1098.83	1.50	0	-454	1107	1103	1097	1093	1087	1106	1096	144	330	500	770	1	1	28889293	317	-26.78	0.95	12	0.18	-41.00	1161.00	1590	20231024	-30.94	1065	20240628	3.10	1259	-12.79	20240110	1065	3.10	20240628	1590	-30.94	20231024	1065	3.10	20240628	0.99	N	018620	500	144 억		432079	N	N	0	N	00	N
37	20240725	130330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1101	0	3	0.00	55588290	50588	163.40	1101	1105	1095	1431	771	1101	1098.84	1.50	0	-454	1107	1103	1097	1093	1087	1106	1096	144	330	500	770	1	1	28889293	318	-26.85	0.95	12	0.18	-41.00	1161.00	1590	20231024	-30.75	1065	20240628	3.38	1259	-12.55	20240110	1065	3.38	20240628	1590	-30.75	20231024	1065	3.38	20240628	0.99	N	018620	500	144 억		432079	N	N	0	N	00	N
38	20240725	120330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1098	-3	5	-0.27	54233350	49354	159.41	1101	1105	1095	1431	771	1101	1098.86	1.50	0	-454	1107	1103	1097	1093	1087	1106	1096	144	330	500	770	1	1	28889293	317	-26.78	0.95	12	0.17	-41.00	1161.00	1590	20231024	-30.94	1065	20240628	3.10	1259	-12.79	20240110	1065	3.10	20240628	1590	-30.94	20231024	1065	3.10	20240628	0.99	N	018620	500	144 억		432079	N	N	0	N	00	N
39	20240725	110328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1101	0	3	0.00	51249146	46637	150.64	1101	1105	1095	1431	771	1101	1098.89	1.50	0	-443	1107	1103	1097	1093	1087	1106	1096	144	330	500	770	1	1	28889293	318	-26.85	0.95	12	0.16	-41.00	1161.00	1590	20231024	-30.75	1065	20240628	3.38	1259	-12.55	20240110	1065	3.38	20240628	1590	-30.75	20231024	1065	3.38	20240628	0.99	N	018620	500	144 억		432079	N	N	0	N	00	N
40	20240725	100329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1104	3	2	0.27	47777412	43483	140.45	1101	1105	1095	1431	771	1101	1098.76	1.50	0	-443	1107	1103	1097	1093	1087	1106	1096	144	330	500	770	1	1	28889293	319	-26.93	0.95	12	0.15	-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	0.99	N	018620	500	144 억		432079	N	N	0	N	00	N
41	20240725	090328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1101	0	3	0.00	492147	447	1.44	1101	1101	1101	1431	771	1101	1101.00	1.50	0	0	1107	1103	1097	1093	1087	1106	1096	144	330	500	770	1	1	28889293	318	-26.85	0.95	12	0.00	-41.00	1161.00	1590	20231024	-30.75	1065	20240628	3.38	1259	-12.55	20240110	1065	3.38	20240628	1590	-30.75	20231024	1065	3.38	20240628	0.99	N	018620	500	144 억		432079	N	N	0	N	00	N
42	20240724	160326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1101	3	2	0.27	33891444	30857	235.91	1098	1101	1091	1427	769	1098	1098.33	1.51	0	-3828	1110	1104	1094	1088	1078	1107	1091	144	329	500	760	1	1	28889293	318	-26.85	0.95	12	0.11	-41.00	1161.00	1590	20231024	-30.75	1065	20240628	3.38	1259	-12.55	20240110	1065	3.38	20240628	1590	-30.75	20231024	1065	3.38	20240628	1.04	N	018620	500	144 억		435907	N	N	0	N	00	N
43	20240724	150330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1098	0	3	0.00	32376476	29480	225.38	1098	1101	1091	1427	769	1098	1098.25	1.51	0	-3828	1110	1104	1094	1088	1078	1107	1091	144	329	500	760	1	1	28889293	317	-26.78	0.95	12	0.10	-41.00	1161.00	1590	20231024	-30.94	1065	20240628	3.10	1259	-12.79	20240110	1065	3.10	20240628	1590	-30.94	20231024	1065	3.10	20240628	1.04	N	018620	500	144 억		435907	N	N	0	N	00	N
44	20240724	140332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1098	0	3	0.00	29946465	27267	208.46	1098	1101	1091	1427	769	1098	1098.27	1.51	0	-3828	1110	1104	1094	1088	1078	1107	1091	144	329	500	760	1	1	28889293	317	-26.78	0.95	12	0.09	-41.00	1161.00	1590	20231024	-30.94	1065	20240628	3.10	1259	-12.79	20240110	1065	3.10	20240628	1590	-30.94	20231024	1065	3.10	20240628	1.04	N	018620	500	144 억		435907	N	N	0	N	00	N
45	20240724	130328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1099	1	2	0.09	26015522	23685	181.08	1098	1101	1096	1427	769	1098	1098.40	1.51	0	-3828	1110	1104	1094	1088	1078	1107	1091	144	329	500	760	1	1	28889293	317	-26.80	0.95	12	0.08	-41.00	1161.00	1590	20231024	-30.88	1065	20240628	3.19	1259	-12.71	20240110	1065	3.19	20240628	1590	-30.88	20231024	1065	3.19	20240628	1.04	N	018620	500	144 억		435907	N	N	0	N	00	N
46	20240724	120331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1099	1	2	0.09	25145919	22894	175.03	1098	1101	1096	1427	769	1098	1098.36	1.51	0	-3828	1110	1104	1094	1088	1078	1107	1091	144	329	500	760	1	1	28889293	317	-26.80	0.95	12	0.08	-41.00	1161.00	1590	20231024	-30.88	1065	20240628	3.19	1259	-12.71	20240110	1065	3.19	20240628	1590	-30.88	20231024	1065	3.19	20240628	1.04	N	018620	500	144 억		435907	N	N	0	N	00	N
47	20240724	110330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1100	2	2	0.18	21850765	19896	152.11	1098	1101	1096	1427	769	1098	1098.25	1.51	0	-3828	1110	1104	1094	1088	1078	1107	1091	144	329	500	760	1	1	28889293	318	-26.83	0.95	12	0.07	-41.00	1161.00	1590	20231024	-30.82	1065	20240628	3.29	1259	-12.63	20240110	1065	3.29	20240628	1590	-30.82	20231024	1065	3.29	20240628	1.04	N	018620	500	144 억		435907	N	N	0	N	00	N
48	20240724	100329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1100	2	2	0.18	19030729	17326	132.46	1098	1101	1097	1427	769	1098	1098.39	1.51	0	-3839	1110	1104	1094	1088	1078	1107	1091	144	329	500	760	1	1	28889293	318	-26.83	0.95	12	0.06	-41.00	1161.00	1590	20231024	-30.82	1065	20240628	3.29	1259	-12.63	20240110	1065	3.29	20240628	1590	-30.82	20231024	1065	3.29	20240628	1.04	N	018620	500	144 억		435907	N	N	0	N	00	N
49	20240724	090329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1101	3	2	0.27	4639276	4225	32.30	1098	1101	1098	1427	769	1098	1098.05	1.51	0	-4067	1110	1104	1094	1088	1078	1107	1091	144	329	500	760	1	1	28889293	318	-26.85	0.95	12	0.01	-41.00	1161.00	1590	20231024	-30.75	1065	20240628	3.38	1259	-12.55	20240110	1065	3.38	20240628	1590	-30.75	20231024	1065	3.38	20240628	1.04	N	018620	500	144 억		435907	N	N	0	N	00	N
50	20240723	160323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1098	5	2	0.46	14247006	13080	44.08	1085	1100	1084	1420	766	1093	1089.22	1.51	0	1028	1106	1099	1093	1086	1080	1096	1083	144	327	500	760	1	1	28889293	317	-26.78	0.95	12	0.05	-41.00	1161.00	1590	20231024	-30.94	1065	20240628	3.10	1259	-12.79	20240110	1065	3.10	20240628	1590	-30.94	20231024	1065	3.10	20240628	1.04	N	018620	500	144 억		434879	N	N	0	N	00	N
51	20240723	150333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1095	2	2	0.18	12702296	11672	39.33	1085	1100	1084	1420	766	1093	1088.27	1.51	0	1039	1106	1099	1093	1086	1080	1096	1083	144	327	500	760	1	1	28889293	316	-26.71	0.94	12	0.04	-41.00	1161.00	1590	20231024	-31.13	1065	20240628	2.82	1259	-13.03	20240110	1065	2.82	20240628	1590	-31.13	20231024	1065	2.82	20240628	1.04	N	018620	500	144 억		434879	N	N	0	N	00	N
52	20240723	140326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1092	-1	5	-0.09	11365439	10451	35.22	1085	1093	1084	1420	766	1093	1087.50	1.51	0	1084	1106	1099	1093	1086	1080	1096	1083	144	327	500	760	1	1	28889293	315	-26.63	0.94	12	0.04	-41.00	1161.00	1590	20231024	-31.32	1065	20240628	2.54	1259	-13.26	20240110	1065	2.54	20240628	1590	-31.32	20231024	1065	2.54	20240628	1.04	N	018620	500	144 억		434879	N	N	0	N	00	N
53	20240723	130324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1089	-4	5	-0.37	11309790	10400	35.05	1085	1093	1084	1420	766	1093	1087.48	1.51	0	1084	1106	1099	1093	1086	1080	1096	1083	144	327	500	760	1	1	28889293	315	-26.56	0.94	12	0.04	-41.00	1161.00	1590	20231024	-31.51	1065	20240628	2.25	1259	-13.50	20240110	1065	2.25	20240628	1590	-31.51	20231024	1065	2.25	20240628	1.04	N	018620	500	144 억		434879	N	N	0	N	00	N
54	20240723	120329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1089	-4	5	-0.37	11033138	10146	34.19	1085	1093	1084	1420	766	1093	1087.44	1.51	0	1084	1106	1099	1093	1086	1080	1096	1083	144	327	500	760	1	1	28889293	315	-26.56	0.94	12	0.04	-41.00	1161.00	1590	20231024	-31.51	1065	20240628	2.25	1259	-13.50	20240110	1065	2.25	20240628	1590	-31.51	20231024	1065	2.25	20240628	1.04	N	018620	500	144 억		434879	N	N	0	N	00	N
55	20240723	110328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1087	-6	5	-0.55	7641234	7034	23.70	1085	1093	1084	1420	766	1093	1086.33	1.51	0	1084	1106	1099	1093	1086	1080	1096	1083	144	327	500	760	1	1	28889293	314	-26.51	0.94	12	0.02	-41.00	1161.00	1590	20231024	-31.64	1065	20240628	2.07	1259	-13.66	20240110	1065	2.07	20240628	1590	-31.64	20231024	1065	2.07	20240628	1.04	N	018620	500	144 억		434879	N	N	0	N	00	N
56	20240723	100327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1090	-3	5	-0.27	4795602	4417	14.88	1085	1093	1084	1420	766	1093	1085.71	1.51	0	1234	1106	1099	1093	1086	1080	1096	1083	144	327	500	760	1	1	28889293	315	-26.59	0.94	12	0.02	-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	1.04	N	018620	500	144 억		434879	N	N	0	N	00	N
57	20240723	090328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1085	-8	5	-0.73	2019185	1861	6.27	1085	1085	1085	1420	766	1093	1085.00	1.51	0	32	1106	1099	1093	1086	1080	1096	1083	144	327	500	760	1	1	28889293	313	-26.46	0.93	12	0.01	-41.00	1161.00	1590	20231024	-31.76	1065	20240628	1.88	1259	-13.82	20240110	1065	1.88	20240628	1590	-31.76	20231024	1065	1.88	20240628	1.04	N	018620	500	144 억		434879	N	N	0	N	00	N
58	20240722	160323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1093	1	2	0.09	32435456	29671	99.85	1100	1100	1087	1419	765	1092	1093.17	1.50	0	536	1103	1097	1091	1085	1079	1100	1088	144	327	500	760	1	1	28889293	316	-26.66	0.94	12	0.10	-41.00	1161.00	1590	20231024	-31.26	1065	20240628	2.63	1259	-13.19	20240110	1065	2.63	20240628	1590	-31.26	20231024	1065	2.63	20240628	1.04	N	018620	500	144 억		434343	N	N	0	N	00	N
59	20240722	150327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1093	1	2	0.09	31510989	28825	97.00	1100	1100	1087	1419	765	1092	1093.18	1.50	0	597	1103	1097	1091	1085	1079	1100	1088	144	327	500	760	1	1	28889293	316	-26.66	0.94	12	0.10	-41.00	1161.00	1590	20231024	-31.26	1065	20240628	2.63	1259	-13.19	20240110	1065	2.63	20240628	1590	-31.26	20231024	1065	2.63	20240628	1.04	N	018620	500	144 억		434343	N	N	0	N	00	N
60	20240722	140328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1091	-1	5	-0.09	29642168	27109	91.23	1100	1100	1087	1419	765	1092	1093.44	1.50	0	678	1103	1097	1091	1085	1079	1100	1088	144	327	500	760	1	1	28889293	315	-26.61	0.94	12	0.09	-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	1.04	N	018620	500	144 억		434343	N	N	0	N	00	N
61	20240722	130325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1090	-2	5	-0.18	29393484	26881	90.46	1100	1100	1087	1419	765	1092	1093.47	1.50	0	679	1103	1097	1091	1085	1079	1100	1088	144	327	500	760	1	1	28889293	315	-26.59	0.94	12	0.09	-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	1.04	N	018620	500	144 억		434343	N	N	0	N	00	N
62	20240722	120325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1095	3	2	0.27	29203037	26706	89.87	1100	1100	1087	1419	765	1092	1093.50	1.50	0	678	1103	1097	1091	1085	1079	1100	1088	144	327	500	760	1	1	28889293	316	-26.71	0.94	12	0.09	-41.00	1161.00	1590	20231024	-31.13	1065	20240628	2.82	1259	-13.03	20240110	1065	2.82	20240628	1590	-31.13	20231024	1065	2.82	20240628	1.04	N	018620	500	144 억		434343	N	N	0	N	00	N
63	20240722	110328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1092	0	3	0.00	19953248	18236	61.37	1100	1100	1092	1419	765	1092	1094.17	1.50	0	908	1103	1097	1091	1085	1079	1100	1088	144	327	500	760	1	1	28889293	315	-26.63	0.94	12	0.06	-41.00	1161.00	1590	20231024	-31.32	1065	20240628	2.54	1259	-13.26	20240110	1065	2.54	20240628	1590	-31.32	20231024	1065	2.54	20240628	1.04	N	018620	500	144 억		434343	N	N	0	N	00	N
64	20240722	100325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1099	7	2	0.64	17539237	16026	53.93	1100	1100	1092	1419	765	1092	1094.42	1.50	0	908	1103	1097	1091	1085	1079	1100	1088	144	327	500	760	1	1	28889293	317	-26.80	0.95	12	0.06	-41.00	1161.00	1590	20231024	-30.88	1065	20240628	3.19	1259	-12.71	20240110	1065	3.19	20240628	1590	-30.88	20231024	1065	3.19	20240628	1.04	N	018620	500	144 억		434343	N	N	0	N	00	N
65	20240722	090324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1094	2	2	0.18	2757274	2510	8.45	1100	1100	1094	1419	765	1092	1098.52	1.50	0	0	1103	1097	1091	1085	1079	1100	1088	144	327	500	760	1	1	28889293	316	-26.68	0.94	12	0.01	-41.00	1161.00	1590	20231024	-31.19	1065	20240628	2.72	1259	-13.11	20240110	1065	2.72	20240628	1590	-31.19	20231024	1065	2.72	20240628	1.04	N	018620	500	144 억		434343	N	N	0	N	00	N
66	20240719	160322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1092	7	2	0.65	32012304	29378	99.61	1085	1097	1085	1410	760	1085	1089.67	1.50	0	1709	1101	1092	1081	1072	1061	1095	1075	144	325	500	750	1	1	28889293	315	-26.63	0.94	12	0.10	-41.00	1161.00	1590	20231024	-31.32	1065	20240628	2.54	1259	-13.26	20240110	1065	2.54	20240628	1590	-31.32	20231024	1065	2.54	20240628	1.05	N	018620	500	144 억		432634	N	N	0	N	00	N
67	20240719	150322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1090	5	2	0.46	30364685	27872	94.51	1085	1097	1085	1410	760	1085	1089.43	1.50	0	1707	1101	1092	1081	1072	1061	1095	1075	144	325	500	750	1	1	28889293	315	-26.59	0.94	12	0.10	-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	1.05	N	018620	500	144 억		432634	N	N	0	N	00	N
68	20240719	140324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1091	6	2	0.55	26216845	24070	81.62	1085	1097	1085	1410	760	1085	1089.19	1.50	0	970	1101	1092	1081	1072	1061	1095	1075	144	325	500	750	1	1	28889293	315	-26.61	0.94	12	0.08	-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	1.05	N	018620	500	144 억		432634	N	N	0	N	00	N
69	20240719	130320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1096	11	2	1.01	24742096	22722	77.04	1085	1097	1085	1410	760	1085	1088.90	1.50	0	778	1101	1092	1081	1072	1061	1095	1075	144	325	500	750	1	1	28889293	317	-26.73	0.94	12	0.08	-41.00	1161.00	1590	20231024	-31.07	1065	20240628	2.91	1259	-12.95	20240110	1065	2.91	20240628	1590	-31.07	20231024	1065	2.91	20240628	1.05	N	018620	500	144 억		432634	N	N	0	N	00	N
70	20240719	120319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1092	7	2	0.65	18425565	16940	57.44	1085	1093	1085	1410	760	1085	1087.70	1.50	0	453	1101	1092	1081	1072	1061	1095	1075	144	325	500	750	1	1	28889293	315	-26.63	0.94	12	0.06	-41.00	1161.00	1590	20231024	-31.32	1065	20240628	2.54	1259	-13.26	20240110	1065	2.54	20240628	1590	-31.32	20231024	1065	2.54	20240628	1.05	N	018620	500	144 억		432634	N	N	0	N	00	N
71	20240719	110322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1091	6	2	0.55	17671027	16249	55.10	1085	1093	1085	1410	760	1085	1087.51	1.50	0	210	1101	1092	1081	1072	1061	1095	1075	144	325	500	750	1	1	28889293	315	-26.61	0.94	12	0.06	-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	1.05	N	018620	500	144 억		432634	N	N	0	N	00	N
72	20240719	100259	57	100.00	KOSDAQ		제약	N	N	N	N		N	1093	8	2	0.74	14889536	13699	46.45	1085	1093	1085	1410	760	1085	1086.91	1.50	0	210	1101	1092	1081	1072	1061	1095	1075	144	325	500	750	1	1	28889293	316	-26.66	0.94	12	0.05	-41.00	1161.00	1590	20231024	-31.26	1065	20240628	2.63	1259	-13.19	20240110	1065	2.63	20240628	1590	-31.26	20231024	1065	2.63	20240628	1.05	N	018620	500	144 억		432634	N	N	0	N	00	N
73	20240719	090332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1085	0	3	0.00	7014525	6465	21.92	1085	1085	1085	1410	760	1085	1085.00	1.50	0	-397	1101	1092	1081	1072	1061	1095	1075	144	325	500	750	1	1	28889293	313	-26.46	0.93	12	0.02	-41.00	1161.00	1590	20231024	-31.76	1065	20240628	1.88	1259	-13.82	20240110	1065	1.88	20240628	1590	-31.76	20231024	1065	1.88	20240628	1.05	N	018620	500	144 억		432634	N	N	0	N	00	N
74	20240718	160317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1085	0	3	0.00	31892807	29474	87.07	1085	1090	1070	1410	760	1085	1082.06	1.50	0	342	1091	1088	1082	1079	1073	1089	1080	144	325	500	750	1	1	28889293	313	-26.46	0.93	12	0.10	-41.00	1161.00	1590	20231024	-31.76	1065	20240628	1.88	1259	-13.82	20240110	1065	1.88	20240628	1590	-31.76	20231024	1065	1.88	20240628	1.05	N	018620	500	144 억		432175	N	N	0	N	00	N
75	20240718	150320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1086	1	2	0.09	31349037	28973	85.59	1085	1090	1070	1410	760	1085	1082.01	1.50	0	336	1091	1088	1082	1079	1073	1089	1080	144	325	500	750	1	1	28889293	314	-26.49	0.94	12	0.10	-41.00	1161.00	1590	20231024	-31.70	1065	20240628	1.97	1259	-13.74	20240110	1065	1.97	20240628	1590	-31.70	20231024	1065	1.97	20240628	1.05	N	018620	500	144 억		432175	N	N	0	N	00	N
76	20240718	140318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1081	-4	5	-0.37	28029012	25919	76.57	1085	1090	1070	1410	760	1085	1081.41	1.50	0	335	1091	1088	1082	1079	1073	1089	1080	144	325	500	750	1	1	28889293	312	-26.37	0.93	12	0.09	-41.00	1161.00	1590	20231024	-32.01	1065	20240628	1.50	1259	-14.14	20240110	1065	1.50	20240628	1590	-32.01	20231024	1065	1.50	20240628	1.05	N	018620	500	144 억		432175	N	N	0	N	00	N
77	20240718	130318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1081	-4	5	-0.37	27438844	25373	74.95	1085	1090	1070	1410	760	1085	1081.42	1.50	0	129	1091	1088	1082	1079	1073	1089	1080	144	325	500	750	1	1	28889293	312	-26.37	0.93	12	0.09	-41.00	1161.00	1590	20231024	-32.01	1065	20240628	1.50	1259	-14.14	20240110	1065	1.50	20240628	1590	-32.01	20231024	1065	1.50	20240628	1.05	N	018620	500	144 억		432175	N	N	0	N	00	N
78	20240718	120318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1081	-4	5	-0.37	27323184	25266	74.64	1085	1090	1070	1410	760	1085	1081.42	1.50	0	35	1091	1088	1082	1079	1073	1089	1080	144	325	500	750	1	1	28889293	312	-26.37	0.93	12	0.09	-41.00	1161.00	1590	20231024	-32.01	1065	20240628	1.50	1259	-14.14	20240110	1065	1.50	20240628	1590	-32.01	20231024	1065	1.50	20240628	1.05	N	018620	500	144 억		432175	N	N	0	N	00	N
79	20240718	110319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1087	2	2	0.18	14787941	13628	40.26	1085	1090	1080	1410	760	1085	1085.11	1.50	0	34	1091	1088	1082	1079	1073	1089	1080	144	325	500	750	1	1	28889293	314	-26.51	0.94	12	0.05	-41.00	1161.00	1590	20231024	-31.64	1065	20240628	2.07	1259	-13.66	20240110	1065	2.07	20240628	1590	-31.64	20231024	1065	2.07	20240628	1.05	N	018620	500	144 억		432175	N	N	0	N	00	N
80	20240718	100320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1088	3	2	0.28	9893063	9115	26.93	1085	1090	1082	1410	760	1085	1085.36	1.50	0	-51	1091	1088	1082	1079	1073	1089	1080	144	325	500	750	1	1	28889293	314	-26.54	0.94	12	0.03	-41.00	1161.00	1590	20231024	-31.57	1065	20240628	2.16	1259	-13.58	20240110	1065	2.16	20240628	1590	-31.57	20231024	1065	2.16	20240628	1.05	N	018620	500	144 억		432175	N	N	0	N	00	N
81	20240718	090321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1085	0	3	0.00	3296230	3038	8.97	1085	1085	1085	1410	760	1085	1085.00	1.50	0	0	1091	1088	1082	1079	1073	1089	1080	144	325	500	750	1	1	28889293	313	-26.46	0.93	12	0.01	-41.00	1161.00	1590	20231024	-31.76	1065	20240628	1.88	1259	-13.82	20240110	1065	1.88	20240628	1590	-31.76	20231024	1065	1.88	20240628	1.05	N	018620	500	144 억		432175	N	N	0	N	00	N
82	20240717	160330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1085	9	2	0.84	36591394	33851	83.89	1076	1085	1076	1398	754	1076	1080.95	1.49	0	1916	1084	1080	1077	1073	1070	1082	1075	144	322	500	750	1	1	28889293	313	-26.46	0.93	12	0.12	-41.00	1161.00	1590	20231024	-31.76	1065	20240628	1.88	1259	-13.82	20240110	1065	1.88	20240628	1590	-31.76	20231024	1065	1.88	20240628	1.05	N	018620	500	144 억		430259	N	N	0	N	00	N
83	20240717	150334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1078	2	2	0.19	20283404	18795	46.58	1076	1083	1076	1398	754	1076	1079.19	1.49	0	1911	1084	1080	1077	1073	1070	1082	1075	144	322	500	750	1	1	28889293	311	-26.29	0.93	12	0.07	-41.00	1161.00	1590	20231024	-32.20	1065	20240628	1.22	1259	-14.38	20240110	1065	1.22	20240628	1590	-32.20	20231024	1065	1.22	20240628	1.05	N	018620	500	144 억		430259	N	N	0	N	00	N
84	20240717	140332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1078	2	2	0.19	18985880	17591	43.59	1076	1083	1076	1398	754	1076	1079.30	1.49	0	1911	1084	1080	1077	1073	1070	1082	1075	144	322	500	750	1	1	28889293	311	-26.29	0.93	12	0.06	-41.00	1161.00	1590	20231024	-32.20	1065	20240628	1.22	1259	-14.38	20240110	1065	1.22	20240628	1590	-32.20	20231024	1065	1.22	20240628	1.05	N	018620	500	144 억		430259	N	N	0	N	00	N
85	20240717	130333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1078	2	2	0.19	13281016	12298	30.48	1076	1083	1076	1398	754	1076	1079.93	1.49	0	1665	1084	1080	1077	1073	1070	1082	1075	144	322	500	750	1	1	28889293	311	-26.29	0.93	12	0.04	-41.00	1161.00	1590	20231024	-32.20	1065	20240628	1.22	1259	-14.38	20240110	1065	1.22	20240628	1590	-32.20	20231024	1065	1.22	20240628	1.05	N	018620	500	144 억		430259	N	N	0	N	00	N
86	20240717	120332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1078	2	2	0.19	11603035	10741	26.62	1076	1083	1076	1398	754	1076	1080.26	1.49	0	1562	1084	1080	1077	1073	1070	1082	1075	144	322	500	750	1	1	28889293	311	-26.29	0.93	12	0.04	-41.00	1161.00	1590	20231024	-32.20	1065	20240628	1.22	1259	-14.38	20240110	1065	1.22	20240628	1590	-32.20	20231024	1065	1.22	20240628	1.05	N	018620	500	144 억		430259	N	N	0	N	00	N
87	20240717	110331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1078	2	2	0.19	9420440	8718	21.60	1076	1083	1076	1398	754	1076	1080.57	1.49	0	1426	1084	1080	1077	1073	1070	1082	1075	144	322	500	750	1	1	28889293	311	-26.29	0.93	12	0.03	-41.00	1161.00	1590	20231024	-32.20	1065	20240628	1.22	1259	-14.38	20240110	1065	1.22	20240628	1590	-32.20	20231024	1065	1.22	20240628	1.05	N	018620	500	144 억		430259	N	N	0	N	00	N
88	20240717	100331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1081	5	2	0.46	6142669	5682	14.08	1076	1083	1076	1398	754	1076	1081.08	1.49	0	919	1084	1080	1077	1073	1070	1082	1075	144	322	500	750	1	1	28889293	312	-26.37	0.93	12	0.02	-41.00	1161.00	1590	20231024	-32.01	1065	20240628	1.50	1259	-14.14	20240110	1065	1.50	20240628	1590	-32.01	20231024	1065	1.50	20240628	1.05	N	018620	500	144 억		430259	N	N	0	N	00	N
89	20240717	090302	57	100.00	KOSDAQ		제약	N	N	N	N		N	1081	5	2	0.46	456233	424	1.05	1076	1081	1076	1398	754	1076	1076.02	1.49	0	0	1084	1080	1077	1073	1070	1082	1075	144	322	500	750	1	1	28889293	312	-26.37	0.93	12	0.00	-41.00	1161.00	1590	20231024	-32.01	1065	20240628	1.50	1259	-14.14	20240110	1065	1.50	20240628	1590	-32.01	20231024	1065	1.50	20240628	1.05	N	018620	500	144 억		430259	N	N	0	N	00	N
90	20240716	160332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1076	1	2	0.09	43371245	40344	96.77	1075	1081	1074	1397	753	1075	1075.04	1.49	0	-14	1081	1078	1073	1070	1065	1075	1067	144	322	500	750	1	1	28889293	311	-26.24	0.93	12	0.14	-41.00	1161.00	1590	20231024	-32.33	1065	20240628	1.03	1259	-14.54	20240110	1065	1.03	20240628	1590	-32.33	20231024	1065	1.03	20240628	1.05	N	018620	500	144 억		430298	N	N	0	N	00	N
91	20240716	150336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1074	-1	5	-0.09	40954055	38095	91.38	1075	1081	1074	1397	753	1075	1075.05	1.49	0	333	1081	1078	1073	1070	1065	1075	1067	144	322	500	750	1	1	28889293	310	-26.20	0.93	12	0.13	-41.00	1161.00	1590	20231024	-32.45	1065	20240628	0.85	1259	-14.69	20240110	1065	0.85	20240628	1590	-32.45	20231024	1065	0.85	20240628	1.05	N	018620	500	144 억		430298	N	N	0	N	00	N
92	20240716	140335	57	100.00	KOSDAQ		제약	N	N	N	N		N	1076	1	2	0.09	35414928	32938	79.01	1075	1081	1074	1397	753	1075	1075.20	1.49	0	433	1081	1078	1073	1070	1065	1075	1067	144	322	500	750	1	1	28889293	311	-26.24	0.93	12	0.11	-41.00	1161.00	1590	20231024	-32.33	1065	20240628	1.03	1259	-14.54	20240110	1065	1.03	20240628	1590	-32.33	20231024	1065	1.03	20240628	1.05	N	018620	500	144 억		430298	N	N	0	N	00	N
93	20240716	130334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1075	0	3	0.00	31408586	29210	70.06	1075	1081	1074	1397	753	1075	1075.27	1.49	0	433	1081	1078	1073	1070	1065	1075	1067	144	322	500	750	1	1	28889293	311	-26.22	0.93	12	0.10	-41.00	1161.00	1590	20231024	-32.39	1065	20240628	0.94	1259	-14.61	20240110	1065	0.94	20240628	1590	-32.39	20231024	1065	0.94	20240628	1.05	N	018620	500	144 억		430298	N	N	0	N	00	N
94	20240716	120334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1075	0	3	0.00	28953037	26926	64.59	1075	1081	1074	1397	753	1075	1075.28	1.49	0	433	1081	1078	1073	1070	1065	1075	1067	144	322	500	750	1	1	28889293	311	-26.22	0.93	12	0.09	-41.00	1161.00	1590	20231024	-32.39	1065	20240628	0.94	1259	-14.61	20240110	1065	0.94	20240628	1590	-32.39	20231024	1065	0.94	20240628	1.05	N	018620	500	144 억		430298	N	N	0	N	00	N
95	20240716	110334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1075	0	3	0.00	20578361	19133	45.89	1075	1081	1075	1397	753	1075	1075.54	1.49	0	433	1081	1078	1073	1070	1065	1075	1067	144	322	500	750	1	1	28889293	311	-26.22	0.93	12	0.07	-41.00	1161.00	1590	20231024	-32.39	1065	20240628	0.94	1259	-14.61	20240110	1065	0.94	20240628	1590	-32.39	20231024	1065	0.94	20240628	1.05	N	018620	500	144 억		430298	N	N	0	N	00	N
96	20240716	100334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1077	2	2	0.19	7396379	6874	16.49	1075	1081	1075	1397	753	1075	1075.99	1.49	0	23	1081	1078	1073	1070	1065	1075	1067	144	322	500	750	1	1	28889293	311	-26.27	0.93	12	0.02	-41.00	1161.00	1590	20231024	-32.26	1065	20240628	1.13	1259	-14.46	20240110	1065	1.13	20240628	1590	-32.26	20231024	1065	1.13	20240628	1.05	N	018620	500	144 억		430298	N	N	0	N	00	N
97	20240716	090332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1075	0	3	0.00	2632724	2449	5.87	1075	1078	1075	1397	753	1075	1075.02	1.49	0	-7	1081	1078	1073	1070	1065	1075	1067	144	322	500	750	1	1	28889293	311	-26.22	0.93	12	0.01	-41.00	1161.00	1590	20231024	-32.39	1065	20240628	0.94	1259	-14.61	20240110	1065	0.94	20240628	1590	-32.39	20231024	1065	0.94	20240628	1.05	N	018620	500	144 억		430298	N	N	0	N	00	N
98	20240715	160328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1075	3	2	0.28	44669996	41662	106.57	1076	1076	1068	1393	751	1072	1072.18	1.48	0	1813	1097	1084	1077	1064	1057	1081	1061	144	321	500	750	1	1	28889293	311	-26.22	0.93	12	0.14	-41.00	1161.00	1590	20231024	-32.39	1065	20240628	0.94	1259	-14.61	20240110	1065	0.94	20240628	1590	-32.39	20231024	1065	0.94	20240628	1.06	N	018620	500	144 억		428485	N	N	0	N	00	N
99	20240715	150330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1074	2	2	0.19	38792800	36193	92.58	1076	1076	1068	1393	751	1072	1071.83	1.48	0	1680	1097	1084	1077	1064	1057	1081	1061	144	321	500	750	1	1	28889293	310	-26.20	0.93	12	0.13	-41.00	1161.00	1590	20231024	-32.45	1065	20240628	0.85	1259	-14.69	20240110	1065	0.85	20240628	1590	-32.45	20231024	1065	0.85	20240628	1.06	N	018620	500	144 억		428485	N	N	0	N	00	N
100	20240715	140330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1072	0	3	0.00	36232045	33808	86.48	1076	1076	1068	1393	751	1072	1071.70	1.48	0	1146	1097	1084	1077	1064	1057	1081	1061	144	321	500	750	1	1	28889293	310	-26.15	0.92	12	0.12	-41.00	1161.00	1590	20231024	-32.58	1065	20240628	0.66	1259	-14.85	20240110	1065	0.66	20240628	1590	-32.58	20231024	1065	0.66	20240628	1.06	N	018620	500	144 억		428485	N	N	0	N	00	N
101	20240715	130330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1074	2	2	0.19	35050137	32706	83.66	1076	1076	1068	1393	751	1072	1071.67	1.48	0	1040	1097	1084	1077	1064	1057	1081	1061	144	321	500	750	1	1	28889293	310	-26.20	0.93	12	0.11	-41.00	1161.00	1590	20231024	-32.45	1065	20240628	0.85	1259	-14.69	20240110	1065	0.85	20240628	1590	-32.45	20231024	1065	0.85	20240628	1.06	N	018620	500	144 억		428485	N	N	0	N	00	N
102	20240715	120331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1073	1	2	0.09	27386272	25554	65.36	1076	1076	1068	1393	751	1072	1071.70	1.48	0	876	1097	1084	1077	1064	1057	1081	1061	144	321	500	750	1	1	28889293	310	-26.17	0.92	12	0.09	-41.00	1161.00	1590	20231024	-32.52	1065	20240628	0.75	1259	-14.77	20240110	1065	0.75	20240628	1590	-32.52	20231024	1065	0.75	20240628	1.06	N	018620	500	144 억		428485	N	N	0	N	00	N
103	20240715	110330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1074	2	2	0.19	26483476	24712	63.21	1076	1076	1068	1393	751	1072	1071.68	1.48	0	876	1097	1084	1077	1064	1057	1081	1061	144	321	500	750	1	1	28889293	310	-26.20	0.93	12	0.09	-41.00	1161.00	1590	20231024	-32.45	1065	20240628	0.85	1259	-14.69	20240110	1065	0.85	20240628	1590	-32.45	20231024	1065	0.85	20240628	1.06	N	018620	500	144 억		428485	N	N	0	N	00	N
104	20240715	100331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1076	4	2	0.37	16239679	15147	38.74	1076	1076	1070	1393	751	1072	1072.14	1.48	0	313	1097	1084	1077	1064	1057	1081	1061	144	321	500	750	1	1	28889293	311	-26.24	0.93	12	0.05	-41.00	1161.00	1590	20231024	-32.33	1065	20240628	1.03	1259	-14.54	20240110	1065	1.03	20240628	1590	-32.33	20231024	1065	1.03	20240628	1.06	N	018620	500	144 억		428485	N	N	0	N	00	N
105	20240715	090331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1076	4	2	0.37	497112	462	1.18	1076	1076	1076	1393	751	1072	1076.00	1.48	0	0	1097	1084	1077	1064	1057	1081	1061	144	321	500	750	1	1	28889293	311	-26.24	0.93	12	0.00	-41.00	1161.00	1590	20231024	-32.33	1065	20240628	1.03	1259	-14.54	20240110	1065	1.03	20240628	1590	-32.33	20231024	1065	1.03	20240628	1.06	N	018620	500	144 억		428485	N	N	0	N	00	N
106	20240712	160327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1072	-13	5	-1.20	42151935	39095	251.77	1085	1090	1070	1410	760	1085	1078.19	1.49	0	-1247	1099	1092	1088	1081	1077	1090	1079	144	325	500	750	1	1	28889293	310	-26.15	0.92	12	0.14	-41.00	1161.00	1590	20231024	-32.58	1065	20240628	0.66	1259	-14.85	20240110	1065	0.66	20240628	1590	-32.58	20231024	1065	0.66	20240628	1.06	N	018620	500	144 억		429732	N	N	0	N	00	N
107	20240712	150329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1075	-10	5	-0.92	35914980	33295	214.42	1085	1090	1070	1410	760	1085	1078.69	1.49	0	-768	1099	1092	1088	1081	1077	1090	1079	144	325	500	750	1	1	28889293	311	-26.22	0.93	12	0.12	-41.00	1161.00	1590	20231024	-32.39	1065	20240628	0.94	1259	-14.61	20240110	1065	0.94	20240628	1590	-32.39	20231024	1065	0.94	20240628	1.06	N	018620	500	144 억		429732	N	N	0	N	00	N
108	20240712	140331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1074	-11	5	-1.01	29937057	27718	178.50	1085	1090	1071	1410	760	1085	1080.06	1.49	0	-590	1099	1092	1088	1081	1077	1090	1079	144	325	500	750	1	1	28889293	310	-26.20	0.93	12	0.10	-41.00	1161.00	1590	20231024	-32.45	1065	20240628	0.85	1259	-14.69	20240110	1065	0.85	20240628	1590	-32.45	20231024	1065	0.85	20240628	1.06	N	018620	500	144 억		429732	N	N	0	N	00	N
109	20240712	130329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1075	-10	5	-0.92	27449202	25403	163.59	1085	1090	1071	1410	760	1085	1080.55	1.49	0	-645	1099	1092	1088	1081	1077	1090	1079	144	325	500	750	1	1	28889293	311	-26.22	0.93	12	0.09	-41.00	1161.00	1590	20231024	-32.39	1065	20240628	0.94	1259	-14.61	20240110	1065	0.94	20240628	1590	-32.39	20231024	1065	0.94	20240628	1.06	N	018620	500	144 억		429732	N	N	0	N	00	N
110	20240712	120329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1075	-10	5	-0.92	25506358	23597	151.96	1085	1090	1071	1410	760	1085	1080.92	1.49	0	-645	1099	1092	1088	1081	1077	1090	1079	144	325	500	750	1	1	28889293	311	-26.22	0.93	12	0.08	-41.00	1161.00	1590	20231024	-32.39	1065	20240628	0.94	1259	-14.61	20240110	1065	0.94	20240628	1590	-32.39	20231024	1065	0.94	20240628	1.06	N	018620	500	144 억		429732	N	N	0	N	00	N
111	20240712	110328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1077	-8	5	-0.74	20828825	19249	123.96	1085	1090	1071	1410	760	1085	1082.07	1.49	0	-873	1099	1092	1088	1081	1077	1090	1079	144	325	500	750	1	1	28889293	311	-26.27	0.93	12	0.07	-41.00	1161.00	1590	20231024	-32.26	1065	20240628	1.13	1259	-14.46	20240110	1065	1.13	20240628	1590	-32.26	20231024	1065	1.13	20240628	1.06	N	018620	500	144 억		429732	N	N	0	N	00	N
112	20240712	100330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1082	-3	5	-0.28	18529262	17117	110.23	1085	1090	1071	1410	760	1085	1082.51	1.49	0	-1008	1099	1092	1088	1081	1077	1090	1079	144	325	500	750	1	1	28889293	313	-26.39	0.93	12	0.06	-41.00	1161.00	1590	20231024	-31.95	1065	20240628	1.60	1259	-14.06	20240110	1065	1.60	20240628	1590	-31.95	20231024	1065	1.60	20240628	1.06	N	018620	500	144 억		429732	N	N	0	N	00	N
113	20240712	090328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1085	0	3	0.00	2466205	2273	14.64	1085	1085	1085	1410	760	1085	1085.00	1.49	0	0	1099	1092	1088	1081	1077	1090	1079	144	325	500	750	1	1	28889293	313	-26.46	0.93	12	0.01	-41.00	1161.00	1590	20231024	-31.76	1065	20240628	1.88	1259	-13.82	20240110	1065	1.88	20240628	1590	-31.76	20231024	1065	1.88	20240628	1.06	N	018620	500	144 억		429732	N	N	0	N	00	N
114	20240711	160326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1085	-10	5	-0.91	16897549	15528	34.88	1095	1095	1084	1423	767	1095	1088.20	1.49	0	-553	1105	1099	1093	1087	1081	1103	1091	144	328	500	760	1	1	28889293	313	-26.46	0.93	12	0.05	-41.00	1161.00	1590	20231024	-31.76	1065	20240628	1.88	1259	-13.82	20240110	1065	1.88	20240628	1590	-31.76	20231024	1065	1.88	20240628	1.06	N	018620	500	144 억		430285	N	N	0	N	00	N
115	20240711	150330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1086	-9	5	-0.82	15318736	14073	31.61	1095	1095	1084	1423	767	1095	1088.52	1.49	0	-45	1105	1099	1093	1087	1081	1103	1091	144	328	500	760	1	1	28889293	314	-26.49	0.94	12	0.05	-41.00	1161.00	1590	20231024	-31.70	1065	20240628	1.97	1259	-13.74	20240110	1065	1.97	20240628	1590	-31.70	20231024	1065	1.97	20240628	1.06	N	018620	500	144 억		430285	N	N	0	N	00	N
116	20240711	140329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1087	-8	5	-0.73	10060976	9228	20.73	1095	1095	1084	1423	767	1095	1090.27	1.49	0	-59	1105	1099	1093	1087	1081	1103	1091	144	328	500	760	1	1	28889293	314	-26.51	0.94	12	0.03	-41.00	1161.00	1590	20231024	-31.64	1065	20240628	2.07	1259	-13.66	20240110	1065	2.07	20240628	1590	-31.64	20231024	1065	2.07	20240628	1.06	N	018620	500	144 억		430285	N	N	0	N	00	N
117	20240711	130328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1089	-6	5	-0.55	8422707	7721	17.34	1095	1095	1084	1423	767	1095	1090.88	1.49	0	109	1105	1099	1093	1087	1081	1103	1091	144	328	500	760	1	1	28889293	315	-26.56	0.94	12	0.03	-41.00	1161.00	1590	20231024	-31.51	1065	20240628	2.25	1259	-13.50	20240110	1065	2.25	20240628	1590	-31.51	20231024	1065	2.25	20240628	1.06	N	018620	500	144 억		430285	N	N	0	N	00	N
118	20240711	120329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1089	-6	5	-0.55	7529866	6901	15.50	1095	1095	1084	1423	767	1095	1091.13	1.49	0	109	1105	1099	1093	1087	1081	1103	1091	144	328	500	760	1	1	28889293	315	-26.56	0.94	12	0.02	-41.00	1161.00	1590	20231024	-31.51	1065	20240628	2.25	1259	-13.50	20240110	1065	2.25	20240628	1590	-31.51	20231024	1065	2.25	20240628	1.06	N	018620	500	144 억		430285	N	N	0	N	00	N
119	20240711	110328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1090	-5	5	-0.46	7066982	6476	14.54	1095	1095	1084	1423	767	1095	1091.26	1.49	0	109	1105	1099	1093	1087	1081	1103	1091	144	328	500	760	1	1	28889293	315	-26.59	0.94	12	0.02	-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	1.06	N	018620	500	144 억		430285	N	N	0	N	00	N
120	20240711	100327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1090	-5	5	-0.46	6015251	5510	12.38	1095	1095	1084	1423	767	1095	1091.70	1.49	0	109	1105	1099	1093	1087	1081	1103	1091	144	328	500	760	1	1	28889293	315	-26.59	0.94	12	0.02	-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	1.06	N	018620	500	144 억		430285	N	N	0	N	00	N
121	20240711	090326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1095	0	3	0.00	1054485	963	2.16	1095	1095	1095	1423	767	1095	1095.00	1.49	0	0	1105	1099	1093	1087	1081	1103	1091	144	328	500	760	1	1	28889293	316	-26.71	0.94	12	0.00	-41.00	1161.00	1590	20231024	-31.13	1065	20240628	2.82	1259	-13.03	20240110	1065	2.82	20240628	1590	-31.13	20231024	1065	2.82	20240628	1.06	N	018620	500	144 억		430285	N	N	0	N	00	N
122	20240710	160327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1095	3	2	0.27	48643735	44524	330.25	1092	1099	1087	1419	765	1092	1092.53	1.49	0	580	1103	1097	1092	1086	1081	1095	1084	144	327	500	760	1	1	28889293	316	-26.71	0.94	12	0.15	-41.00	1161.00	1590	20231024	-31.13	1065	20240628	2.82	1259	-13.03	20240110	1065	2.82	20240628	1590	-31.13	20231024	1065	2.82	20240628	1.05	N	018620	500	144 억		429705	N	N	0	N	00	N
123	20240710	150328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1094	2	2	0.18	39922272	36555	271.14	1092	1099	1087	1419	765	1092	1092.12	1.49	0	455	1103	1097	1092	1086	1081	1095	1084	144	327	500	760	1	1	28889293	316	-26.68	0.94	12	0.13	-41.00	1161.00	1590	20231024	-31.19	1065	20240628	2.72	1259	-13.11	20240110	1065	2.72	20240628	1590	-31.19	20231024	1065	2.72	20240628	1.05	N	018620	500	144 억		429705	N	N	0	N	00	N
124	20240710	140327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1094	2	2	0.18	33192585	30376	225.31	1092	1099	1088	1419	765	1092	1092.72	1.49	0	-295	1103	1097	1092	1086	1081	1095	1084	144	327	500	760	1	1	28889293	316	-26.68	0.94	12	0.11	-41.00	1161.00	1590	20231024	-31.19	1065	20240628	2.72	1259	-13.11	20240110	1065	2.72	20240628	1590	-31.19	20231024	1065	2.72	20240628	1.05	N	018620	500	144 억		429705	N	N	0	N	00	N
125	20240710	130327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1089	-3	5	-0.27	29888718	27351	202.87	1092	1099	1089	1419	765	1092	1092.78	1.49	0	-312	1103	1097	1092	1086	1081	1095	1084	144	327	500	760	1	1	28889293	315	-26.56	0.94	12	0.09	-41.00	1161.00	1590	20231024	-31.51	1065	20240628	2.25	1259	-13.50	20240110	1065	2.25	20240628	1590	-31.51	20231024	1065	2.25	20240628	1.05	N	018620	500	144 억		429705	N	N	0	N	00	N
126	20240710	120325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1094	2	2	0.18	25990200	23777	176.36	1092	1099	1092	1419	765	1092	1093.08	1.49	0	-312	1103	1097	1092	1086	1081	1095	1084	144	327	500	760	1	1	28889293	316	-26.68	0.94	12	0.08	-41.00	1161.00	1590	20231024	-31.19	1065	20240628	2.72	1259	-13.11	20240110	1065	2.72	20240628	1590	-31.19	20231024	1065	2.72	20240628	1.05	N	018620	500	144 억		429705	N	N	0	N	00	N
127	20240710	110328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1096	4	2	0.37	22104794	20220	149.98	1092	1099	1092	1419	765	1092	1093.21	1.49	0	-312	1103	1097	1092	1086	1081	1095	1084	144	327	500	760	1	1	28889293	317	-26.73	0.94	12	0.07	-41.00	1161.00	1590	20231024	-31.07	1065	20240628	2.91	1259	-12.95	20240110	1065	2.91	20240628	1590	-31.07	20231024	1065	2.91	20240628	1.05	N	018620	500	144 억		429705	N	N	0	N	00	N
128	20240710	100324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1096	4	2	0.37	19162760	17526	130.00	1092	1099	1092	1419	765	1092	1093.39	1.49	0	-312	1103	1097	1092	1086	1081	1095	1084	144	327	500	760	1	1	28889293	317	-26.73	0.94	12	0.06	-41.00	1161.00	1590	20231024	-31.07	1065	20240628	2.91	1259	-12.95	20240110	1065	2.91	20240628	1590	-31.07	20231024	1065	2.91	20240628	1.05	N	018620	500	144 억		429705	N	N	0	N	00	N
129	20240710	090327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1099	7	2	0.64	452228	412	3.06	1092	1099	1092	1419	765	1092	1097.64	1.49	0	-18	1103	1097	1092	1086	1081	1095	1084	144	327	500	760	1	1	28889293	317	-26.80	0.95	12	0.00	-41.00	1161.00	1590	20231024	-30.88	1065	20240628	3.19	1259	-12.71	20240110	1065	3.19	20240628	1590	-30.88	20231024	1065	3.19	20240628	1.05	N	018620	500	144 억		429705	N	N	0	N	00	N
130	20240709	160327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1092	-2	5	-0.18	14726032	13482	29.99	1098	1098	1087	1422	766	1094	1092.27	1.49	0	161	1106	1100	1089	1083	1072	1103	1086	144	328	500	760	1	1	28889293	315	-26.63	0.94	12	0.05	-41.00	1161.00	1590	20231024	-31.32	1065	20240628	2.54	1259	-13.26	20240110	1065	2.54	20240628	1590	-31.32	20231024	1065	2.54	20240628	1.08	N	018620	500	144 억		429544	N	N	0	N	00	N
131	20240709	150326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1091	-3	5	-0.27	12376592	11327	25.20	1098	1098	1087	1422	766	1094	1092.66	1.49	0	308	1106	1100	1089	1083	1072	1103	1086	144	328	500	760	1	1	28889293	315	-26.61	0.94	12	0.04	-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	1.08	N	018620	500	144 억		429544	N	N	0	N	00	N
132	20240709	140326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1092	-2	5	-0.18	12215021	11179	24.87	1098	1098	1087	1422	766	1094	1092.68	1.49	0	308	1106	1100	1089	1083	1072	1103	1086	144	328	500	760	1	1	28889293	315	-26.63	0.94	12	0.04	-41.00	1161.00	1590	20231024	-31.32	1065	20240628	2.54	1259	-13.26	20240110	1065	2.54	20240628	1590	-31.32	20231024	1065	2.54	20240628	1.08	N	018620	500	144 억		429544	N	N	0	N	00	N
133	20240709	130327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1090	-4	5	-0.37	9226239	8438	18.77	1098	1098	1087	1422	766	1094	1093.42	1.49	0	159	1106	1100	1089	1083	1072	1103	1086	144	328	500	760	1	1	28889293	315	-26.59	0.94	12	0.03	-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	1.08	N	018620	500	144 억		429544	N	N	0	N	00	N
134	20240709	120328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1094	0	3	0.00	6231239	5695	12.67	1098	1098	1087	1422	766	1094	1094.16	1.49	0	159	1106	1100	1089	1083	1072	1103	1086	144	328	500	760	1	1	28889293	316	-26.68	0.94	12	0.02	-41.00	1161.00	1590	20231024	-31.19	1065	20240628	2.72	1259	-13.11	20240110	1065	2.72	20240628	1590	-31.19	20231024	1065	2.72	20240628	1.08	N	018620	500	144 억		429544	N	N	0	N	00	N
135	20240709	110327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1094	0	3	0.00	4676808	4274	9.51	1098	1098	1087	1422	766	1094	1094.25	1.49	0	134	1106	1100	1089	1083	1072	1103	1086	144	328	500	760	1	1	28889293	316	-26.68	0.94	12	0.01	-41.00	1161.00	1590	20231024	-31.19	1065	20240628	2.72	1259	-13.11	20240110	1065	2.72	20240628	1590	-31.19	20231024	1065	2.72	20240628	1.08	N	018620	500	144 억		429544	N	N	0	N	00	N
136	20240709	100327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1096	2	2	0.18	3126590	2856	6.35	1098	1098	1087	1422	766	1094	1094.74	1.49	0	-308	1106	1100	1089	1083	1072	1103	1086	144	328	500	760	1	1	28889293	317	-26.73	0.94	12	0.01	-41.00	1161.00	1590	20231024	-31.07	1065	20240628	2.91	1259	-12.95	20240110	1065	2.91	20240628	1590	-31.07	20231024	1065	2.91	20240628	1.08	N	018620	500	144 억		429544	N	N	0	N	00	N
137	20240709	090326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1097	3	2	0.27	1182663	1080	2.40	1098	1098	1094	1422	766	1094	1095.06	1.49	0	-308	1106	1100	1089	1083	1072	1103	1086	144	328	500	760	1	1	28889293	317	-26.76	0.94	12	0.00	-41.00	1161.00	1590	20231024	-31.01	1065	20240628	3.00	1259	-12.87	20240110	1065	3.00	20240628	1590	-31.01	20231024	1065	3.00	20240628	1.08	N	018620	500	144 억		429544	N	N	0	N	00	N
138	20240708	160325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1094	7	2	0.64	48999523	44948	46.47	1087	1095	1078	1413	761	1087	1090.05	1.50	0	-3878	1102	1094	1082	1074	1062	1098	1078	144	326	500	760	1	1	28889293	316	-26.68	0.94	12	0.16	-41.00	1161.00	1590	20231024	-31.19	1065	20240628	2.72	1259	-13.11	20240110	1065	2.72	20240628	1590	-31.19	20231024	1065	2.72	20240628	1.09	N	018620	500	144 억		433422	N	N	0	N	00	N
139	20240708	150325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1092	5	2	0.46	46909173	43037	44.49	1087	1095	1078	1413	761	1087	1089.99	1.50	0	-3622	1102	1094	1082	1074	1062	1098	1078	144	326	500	760	1	1	28889293	315	-26.63	0.94	12	0.15	-41.00	1161.00	1590	20231024	-31.32	1065	20240628	2.54	1259	-13.26	20240110	1065	2.54	20240628	1590	-31.32	20231024	1065	2.54	20240628	1.09	N	018620	500	144 억		433422	N	N	0	N	00	N
140	20240708	140326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1091	4	2	0.37	38506821	35353	36.55	1087	1095	1078	1413	761	1087	1089.23	1.50	0	-4060	1102	1094	1082	1074	1062	1098	1078	144	326	500	760	1	1	28889293	315	-26.61	0.94	12	0.12	-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	1.09	N	018620	500	144 억		433422	N	N	0	N	00	N
141	20240708	130324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1090	3	2	0.28	33578558	30843	31.89	1087	1095	1078	1413	761	1087	1088.71	1.50	0	-4060	1102	1094	1082	1074	1062	1098	1078	144	326	500	760	1	1	28889293	315	-26.59	0.94	12	0.11	-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	1.09	N	018620	500	144 억		433422	N	N	0	N	00	N
142	20240708	120326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1092	5	2	0.46	29708349	27292	28.22	1087	1095	1078	1413	761	1087	1088.55	1.50	0	-4341	1102	1094	1082	1074	1062	1098	1078	144	326	500	760	1	1	28889293	315	-26.63	0.94	12	0.09	-41.00	1161.00	1590	20231024	-31.32	1065	20240628	2.54	1259	-13.26	20240110	1065	2.54	20240628	1590	-31.32	20231024	1065	2.54	20240628	1.09	N	018620	500	144 억		433422	N	N	0	N	00	N
143	20240708	110324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1091	4	2	0.37	28274058	25979	26.86	1087	1095	1078	1413	761	1087	1088.36	1.50	0	-4341	1102	1094	1082	1074	1062	1098	1078	144	326	500	760	1	1	28889293	315	-26.61	0.94	12	0.09	-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	1.09	N	018620	500	144 억		433422	N	N	0	N	00	N
144	20240708	100324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1095	8	2	0.74	23325353	21416	22.14	1087	1095	1078	1413	761	1087	1089.18	1.50	0	-4741	1102	1094	1082	1074	1062	1098	1078	144	326	500	760	1	1	28889293	316	-26.71	0.94	12	0.07	-41.00	1161.00	1590	20231024	-31.13	1065	20240628	2.82	1259	-13.03	20240110	1065	2.82	20240628	1590	-31.13	20231024	1065	2.82	20240628	1.09	N	018620	500	144 억		433422	N	N	0	N	00	N
145	20240708	090325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1092	5	2	0.46	7285949	6702	6.93	1087	1092	1086	1413	761	1087	1087.14	1.50	0	-3656	1102	1094	1082	1074	1062	1098	1078	144	326	500	760	1	1	28889293	315	-26.63	0.94	12	0.02	-41.00	1161.00	1590	20231024	-31.32	1065	20240628	2.54	1259	-13.26	20240110	1065	2.54	20240628	1590	-31.32	20231024	1065	2.54	20240628	1.09	N	018620	500	144 억		433422	N	N	0	N	00	N
146	20240705	160323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1087	9	2	0.83	103849923	96249	150.50	1078	1090	1070	1401	755	1078	1078.97	1.50	0	-517	1104	1090	1078	1064	1052	1085	1059	144	323	500	750	1	1	28889293	314	-26.51	0.94	12	0.33	-41.00	1161.00	1590	20231024	-31.64	1065	20240628	2.07	1259	-13.66	20240110	1065	2.07	20240628	1590	-31.64	20231024	1065	2.07	20240628	1.09	N	018620	500	144 억		433909	N	N	0	N	00	N
147	20240705	150325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1078	0	3	0.00	101844169	94399	147.61	1078	1090	1070	1401	755	1078	1078.87	1.50	0	105	1104	1090	1078	1064	1052	1085	1059	144	323	500	750	1	1	28889293	311	-26.29	0.93	12	0.33	-41.00	1161.00	1590	20231024	-32.20	1065	20240628	1.22	1259	-14.38	20240110	1065	1.22	20240628	1590	-32.20	20231024	1065	1.22	20240628	1.09	N	018620	500	144 억		433909	N	N	0	N	00	N
148	20240705	140325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1082	4	2	0.37	98673861	91462	143.02	1078	1090	1070	1401	755	1078	1078.85	1.50	0	-438	1104	1090	1078	1064	1052	1085	1059	144	323	500	750	1	1	28889293	313	-26.39	0.93	12	0.32	-41.00	1161.00	1590	20231024	-31.95	1065	20240628	1.60	1259	-14.06	20240110	1065	1.60	20240628	1590	-31.95	20231024	1065	1.60	20240628	1.09	N	018620	500	144 억		433909	N	N	0	N	00	N
149	20240705	130324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1078	0	3	0.00	85844873	79577	124.43	1078	1090	1070	1401	755	1078	1078.76	1.50	0	1453	1104	1090	1078	1064	1052	1085	1059	144	323	500	750	1	1	28889293	311	-26.29	0.93	12	0.28	-41.00	1161.00	1590	20231024	-32.20	1065	20240628	1.22	1259	-14.38	20240110	1065	1.22	20240628	1590	-32.20	20231024	1065	1.22	20240628	1.09	N	018620	500	144 억		433909	N	N	0	N	00	N
150	20240705	120324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1083	5	2	0.46	70652831	65443	102.33	1078	1090	1070	1401	755	1078	1079.61	1.50	0	591	1104	1090	1078	1064	1052	1085	1059	144	323	500	750	1	1	28889293	313	-26.41	0.93	12	0.23	-41.00	1161.00	1590	20231024	-31.89	1065	20240628	1.69	1259	-13.98	20240110	1065	1.69	20240628	1590	-31.89	20231024	1065	1.69	20240628	1.09	N	018620	500	144 억		433909	N	N	0	N	00	N
151	20240705	110323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1081	3	2	0.28	44478510	41336	64.64	1078	1088	1070	1401	755	1078	1076.02	1.50	0	-109	1104	1090	1078	1064	1052	1085	1059	144	323	500	750	1	1	28889293	312	-26.37	0.93	12	0.14	-41.00	1161.00	1590	20231024	-32.01	1065	20240628	1.50	1259	-14.14	20240110	1065	1.50	20240628	1590	-32.01	20231024	1065	1.50	20240628	1.09	N	018620	500	144 억		433909	N	N	0	N	00	N
152	20240705	100323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1076	-2	5	-0.19	22894846	21233	33.20	1078	1088	1071	1401	755	1078	1078.27	1.50	0	803	1104	1090	1078	1064	1052	1085	1059	144	323	500	750	1	1	28889293	311	-26.24	0.93	12	0.07	-41.00	1161.00	1590	20231024	-32.33	1065	20240628	1.03	1259	-14.54	20240110	1065	1.03	20240628	1590	-32.33	20231024	1065	1.03	20240628	1.09	N	018620	500	144 억		433909	N	N	0	N	00	N
153	20240705	090324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1074	-4	5	-0.37	1909006	1768	2.76	1078	1085	1074	1401	755	1078	1079.75	1.50	0	-411	1104	1090	1078	1064	1052	1085	1059	144	323	500	750	1	1	28889293	310	-26.20	0.93	12	0.01	-41.00	1161.00	1590	20231024	-32.45	1065	20240628	0.85	1259	-14.69	20240110	1065	0.85	20240628	1590	-32.45	20231024	1065	0.85	20240628	1.09	N	018620	500	144 억		433909	N	N	0	N	00	N
154	20240704	160322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1078	-5	5	-0.46	68758125	63952	92.85	1090	1092	1066	1407	759	1083	1075.15	1.52	0	-5573	1093	1088	1081	1076	1069	1084	1072	144	324	500	750	1	1	28889293	311	-26.29	0.93	12	0.22	-41.00	1161.00	1590	20231024	-32.20	1065	20240628	1.22	1259	-14.38	20240110	1065	1.22	20240628	1590	-32.20	20231024	1065	1.22	20240628	1.09	N	018620	500	144 억		439478	N	N	0	N	00	N
155	20240704	150324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1078	-5	5	-0.46	62684000	58349	84.72	1090	1092	1066	1407	759	1083	1074.29	1.52	0	-4453	1093	1088	1081	1076	1069	1084	1072	144	324	500	750	1	1	28889293	311	-26.29	0.93	12	0.20	-41.00	1161.00	1590	20231024	-32.20	1065	20240628	1.22	1259	-14.38	20240110	1065	1.22	20240628	1590	-32.20	20231024	1065	1.22	20240628	1.09	N	018620	500	144 억		439478	N	N	0	N	00	N
156	20240704	140323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1072	-11	5	-1.02	57165770	53240	77.30	1090	1092	1066	1407	759	1083	1073.74	1.52	0	-3508	1093	1088	1081	1076	1069	1084	1072	144	324	500	750	1	1	28889293	310	-26.15	0.92	12	0.18	-41.00	1161.00	1590	20231024	-32.58	1065	20240628	0.66	1259	-14.85	20240110	1065	0.66	20240628	1590	-32.58	20231024	1065	0.66	20240628	1.09	N	018620	500	144 억		439478	N	N	0	N	00	N
157	20240704	130324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1075	-8	5	-0.74	54951493	51180	74.31	1090	1092	1066	1407	759	1083	1073.69	1.52	0	-3508	1093	1088	1081	1076	1069	1084	1072	144	324	500	750	1	1	28889293	311	-26.22	0.93	12	0.18	-41.00	1161.00	1590	20231024	-32.39	1065	20240628	0.94	1259	-14.61	20240110	1065	0.94	20240628	1590	-32.39	20231024	1065	0.94	20240628	1.09	N	018620	500	144 억		439478	N	N	0	N	00	N
158	20240704	120323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1071	-12	5	-1.11	40056506	37306	54.16	1090	1092	1066	1407	759	1083	1073.73	1.52	0	-1150	1093	1088	1081	1076	1069	1084	1072	144	324	500	750	1	1	28889293	309	-26.12	0.92	12	0.13	-41.00	1161.00	1590	20231024	-32.64	1065	20240628	0.56	1259	-14.93	20240110	1065	0.56	20240628	1590	-32.64	20231024	1065	0.56	20240628	1.09	N	018620	500	144 억		439478	N	N	0	N	00	N
159	20240704	110323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1071	-12	5	-1.11	36420771	33911	49.23	1090	1092	1066	1407	759	1083	1074.01	1.52	0	-708	1093	1088	1081	1076	1069	1084	1072	144	324	500	750	1	1	28889293	309	-26.12	0.92	12	0.12	-41.00	1161.00	1590	20231024	-32.64	1065	20240628	0.56	1259	-14.93	20240110	1065	0.56	20240628	1590	-32.64	20231024	1065	0.56	20240628	1.09	N	018620	500	144 억		439478	N	N	0	N	00	N
160	20240704	100323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1074	-9	5	-0.83	30210886	28121	40.83	1090	1092	1066	1407	759	1083	1074.32	1.52	0	-350	1093	1088	1081	1076	1069	1084	1072	144	324	500	750	1	1	28889293	310	-26.20	0.93	12	0.10	-41.00	1161.00	1590	20231024	-32.45	1065	20240628	0.85	1259	-14.69	20240110	1065	0.85	20240628	1590	-32.45	20231024	1065	0.85	20240628	1.09	N	018620	500	144 억		439478	N	N	0	N	00	N
161	20240704	090323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1079	-4	5	-0.37	4316469	3979	5.78	1090	1092	1079	1407	759	1083	1084.81	1.52	0	-3048	1093	1088	1081	1076	1069	1084	1072	144	324	500	750	1	1	28889293	312	-26.32	0.93	12	0.01	-41.00	1161.00	1590	20231024	-32.14	1065	20240628	1.31	1259	-14.30	20240110	1065	1.31	20240628	1590	-32.14	20231024	1065	1.31	20240628	1.09	N	018620	500	144 억		439478	N	N	0	N	00	N
162	20240703	160321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1083	1	2	0.09	62332067	57539	150.18	1085	1086	1074	1406	758	1082	1083.30	1.55	0	-7517	1101	1091	1080	1070	1059	1086	1065	144	324	500	750	1	1	28889293	313	-26.41	0.93	12	0.20	-41.00	1161.00	1590	20231024	-31.89	1065	20240628	1.69	1259	-13.98	20240110	1065	1.69	20240628	1590	-31.89	20231024	1065	1.69	20240628	1.10	N	018620	500	144 억		446895	N	N	0	N	00	N
163	20240703	150322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1084	2	2	0.18	55463299	51196	133.63	1085	1086	1074	1406	758	1082	1083.35	1.55	0	-7025	1101	1091	1080	1070	1059	1086	1065	144	324	500	750	1	1	28889293	313	-26.44	0.93	12	0.18	-41.00	1161.00	1590	20231024	-31.82	1065	20240628	1.78	1259	-13.90	20240110	1065	1.78	20240628	1590	-31.82	20231024	1065	1.78	20240628	1.10	N	018620	500	144 억		446895	N	N	0	N	00	N
164	20240703	140322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1084	2	2	0.18	47769524	44095	115.09	1085	1086	1074	1406	758	1082	1083.33	1.55	0	-6255	1101	1091	1080	1070	1059	1086	1065	144	324	500	750	1	1	28889293	313	-26.44	0.93	12	0.15	-41.00	1161.00	1590	20231024	-31.82	1065	20240628	1.78	1259	-13.90	20240110	1065	1.78	20240628	1590	-31.82	20231024	1065	1.78	20240628	1.10	N	018620	500	144 억		446895	N	N	0	N	00	N
165	20240703	130322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1084	2	2	0.18	38814535	35813	93.47	1085	1086	1074	1406	758	1082	1083.81	1.55	0	-5754	1101	1091	1080	1070	1059	1086	1065	144	324	500	750	1	1	28889293	313	-26.44	0.93	12	0.12	-41.00	1161.00	1590	20231024	-31.82	1065	20240628	1.78	1259	-13.90	20240110	1065	1.78	20240628	1590	-31.82	20231024	1065	1.78	20240628	1.10	N	018620	500	144 억		446895	N	N	0	N	00	N
166	20240703	120322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1083	1	2	0.09	38589281	35605	92.93	1085	1086	1074	1406	758	1082	1083.82	1.55	0	-5770	1101	1091	1080	1070	1059	1086	1065	144	324	500	750	1	1	28889293	313	-26.41	0.93	12	0.12	-41.00	1161.00	1590	20231024	-31.89	1065	20240628	1.69	1259	-13.98	20240110	1065	1.69	20240628	1590	-31.89	20231024	1065	1.69	20240628	1.10	N	018620	500	144 억		446895	N	N	0	N	00	N
167	20240703	110323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1086	4	2	0.37	24475044	22579	58.93	1085	1086	1074	1406	758	1082	1083.97	1.55	0	-5857	1101	1091	1080	1070	1059	1086	1065	144	324	500	750	1	1	28889293	314	-26.49	0.94	12	0.08	-41.00	1161.00	1590	20231024	-31.70	1065	20240628	1.97	1259	-13.74	20240110	1065	1.97	20240628	1590	-31.70	20231024	1065	1.97	20240628	1.10	N	018620	500	144 억		446895	N	N	0	N	00	N
168	20240703	100323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1084	2	2	0.18	9133739	8427	22.00	1085	1086	1074	1406	758	1082	1083.87	1.55	0	-4986	1101	1091	1080	1070	1059	1086	1065	144	324	500	750	1	1	28889293	313	-26.44	0.93	12	0.03	-41.00	1161.00	1590	20231024	-31.82	1065	20240628	1.78	1259	-13.90	20240110	1065	1.78	20240628	1590	-31.82	20231024	1065	1.78	20240628	1.10	N	018620	500	144 억		446895	N	N	0	N	00	N
169	20240703	090322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1082	0	3	0.00	6469670	5965	15.57	1085	1085	1082	1406	758	1082	1084.61	1.55	0	-4988	1101	1091	1080	1070	1059	1086	1065	144	324	500	750	1	1	28889293	313	-26.39	0.93	12	0.02	-41.00	1161.00	1590	20231024	-31.95	1065	20240628	1.60	1259	-14.06	20240110	1065	1.60	20240628	1590	-31.95	20231024	1065	1.60	20240628	1.10	N	018620	500	144 억		446895	N	N	0	N	00	N
170	20240702	160321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1082	2	2	0.19	41169556	38313	92.21	1084	1090	1069	1404	756	1080	1074.56	1.57	0	-7339	1090	1085	1075	1070	1060	1087	1072	144	324	500	750	1	1	28889293	313	-26.39	0.93	12	0.13	-41.00	1161.00	1590	20231024	-31.95	1065	20240628	1.60	1259	-14.06	20240110	1065	1.60	20240628	1590	-31.95	20231024	1065	1.60	20240628	1.10	N	018620	500	144 억		454234	N	N	0	N	00	N
171	20240702	150321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1079	-1	5	-0.09	37865124	35249	84.83	1084	1090	1069	1404	756	1080	1074.22	1.57	0	-5383	1090	1085	1075	1070	1060	1087	1072	144	324	500	750	1	1	28889293	312	-26.32	0.93	12	0.12	-41.00	1161.00	1590	20231024	-32.14	1065	20240628	1.31	1259	-14.30	20240110	1065	1.31	20240628	1590	-32.14	20231024	1065	1.31	20240628	1.10	N	018620	500	144 억		454234	N	N	0	N	00	N
172	20240702	140321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1072	-8	5	-0.74	35776093	33306	80.16	1084	1090	1069	1404	756	1080	1074.16	1.57	0	-4783	1090	1085	1075	1070	1060	1087	1072	144	324	500	750	1	1	28889293	310	-26.15	0.92	12	0.12	-41.00	1161.00	1590	20231024	-32.58	1065	20240628	0.66	1259	-14.85	20240110	1065	0.66	20240628	1590	-32.58	20231024	1065	0.66	20240628	1.10	N	018620	500	144 억		454234	N	N	0	N	00	N
173	20240702	130321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1069	-11	5	-1.02	33341482	31032	74.68	1084	1090	1069	1404	756	1080	1074.42	1.57	0	-4580	1090	1085	1075	1070	1060	1087	1072	144	324	500	750	1	1	28889293	309	-26.07	0.92	12	0.11	-41.00	1161.00	1590	20231024	-32.77	1065	20240628	0.38	1259	-15.09	20240110	1065	0.38	20240628	1590	-32.77	20231024	1065	0.38	20240628	1.10	N	018620	500	144 억		454234	N	N	0	N	00	N
174	20240702	120322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1069	-11	5	-1.02	32379587	30133	72.52	1084	1090	1069	1404	756	1080	1074.56	1.57	0	-3762	1090	1085	1075	1070	1060	1087	1072	144	324	500	750	1	1	28889293	309	-26.07	0.92	12	0.10	-41.00	1161.00	1590	20231024	-32.77	1065	20240628	0.38	1259	-15.09	20240110	1065	0.38	20240628	1590	-32.77	20231024	1065	0.38	20240628	1.10	N	018620	500	144 억		454234	N	N	0	N	00	N
175	20240702	110321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1073	-7	5	-0.65	18320531	17001	40.92	1084	1090	1071	1404	756	1080	1077.61	1.57	0	-1981	1090	1085	1075	1070	1060	1087	1072	144	324	500	750	1	1	28889293	310	-26.17	0.92	12	0.06	-41.00	1161.00	1590	20231024	-32.52	1065	20240628	0.75	1259	-14.77	20240110	1065	0.75	20240628	1590	-32.52	20231024	1065	0.75	20240628	1.10	N	018620	500	144 억		454234	N	N	0	N	00	N
176	20240702	100321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1073	-7	5	-0.65	13755231	12745	30.67	1084	1090	1071	1404	756	1080	1079.26	1.57	0	-1192	1090	1085	1075	1070	1060	1087	1072	144	324	500	750	1	1	28889293	310	-26.17	0.92	12	0.04	-41.00	1161.00	1590	20231024	-32.52	1065	20240628	0.75	1259	-14.77	20240110	1065	0.75	20240628	1590	-32.52	20231024	1065	0.75	20240628	1.10	N	018620	500	144 억		454234	N	N	0	N	00	N
177	20240702	090322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1088	8	2	0.74	2017138	1864	4.49	1084	1090	1080	1404	756	1080	1082.16	1.57	0	-198	1090	1085	1075	1070	1060	1087	1072	144	324	500	750	1	1	28889293	314	-26.54	0.94	12	0.01	-41.00	1161.00	1590	20231024	-31.57	1065	20240628	2.16	1259	-13.58	20240110	1065	2.16	20240628	1590	-31.57	20231024	1065	2.16	20240628	1.10	N	018620	500	144 억		454234	N	N	0	N	00	N
178	20240701	160321	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1080	8	2	0.75	44461678	41551	57.47	1072	1080	1065	1393	751	1072	1070.05	1.59	0	-3723	1079	1075	1070	1066	1061	1076	1067	144	321	500	750	1	1	28889293	312	-26.34	0.93	12	0.14	-41.00	1161.00	1590	20231024	-32.08	1065	20240701	1.41	1259	-14.22	20240110	1065	1.41	20240701	1590	-32.08	20231024	1065	1.41	20240701	1.06	N	018620	500	144 억		457957	N	N	0	N	00	N
179	20240701	150322	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1077	5	2	0.47	43619676	40771	56.39	1072	1079	1065	1393	751	1072	1069.87	1.59	0	-3587	1079	1075	1070	1066	1061	1076	1067	144	321	500	750	1	1	28889293	311	-26.27	0.93	12	0.14	-41.00	1161.00	1590	20231024	-32.26	1065	20240701	1.13	1259	-14.46	20240110	1065	1.13	20240701	1590	-32.26	20231024	1065	1.13	20240701	1.06	N	018620	500	144 억		457957	N	N	0	N	00	N
180	20240701	140320	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1071	-1	5	-0.09	40104263	37498	51.87	1072	1073	1065	1393	751	1072	1069.50	1.59	0	-3388	1079	1075	1070	1066	1061	1076	1067	144	321	500	750	1	1	28889293	309	-26.12	0.92	12	0.13	-41.00	1161.00	1590	20231024	-32.64	1065	20240701	0.56	1259	-14.93	20240110	1065	0.56	20240701	1590	-32.64	20231024	1065	0.56	20240701	1.06	N	018620	500	144 억		457957	N	N	0	N	00	N
181	20240701	130321	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1072	0	3	0.00	36620434	34247	47.37	1072	1073	1065	1393	751	1072	1069.30	1.59	0	-2713	1079	1075	1070	1066	1061	1076	1067	144	321	500	750	1	1	28889293	310	-26.15	0.92	12	0.12	-41.00	1161.00	1590	20231024	-32.58	1065	20240701	0.66	1259	-14.85	20240110	1065	0.66	20240701	1590	-32.58	20231024	1065	0.66	20240701	1.06	N	018620	500	144 억		457957	N	N	0	N	00	N
182	20240701	120321	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1069	-3	5	-0.28	33405205	31242	43.21	1072	1073	1065	1393	751	1072	1069.24	1.59	0	-2574	1079	1075	1070	1066	1061	1076	1067	144	321	500	750	1	1	28889293	309	-26.07	0.92	12	0.11	-41.00	1161.00	1590	20231024	-32.77	1065	20240701	0.38	1259	-15.09	20240110	1065	0.38	20240701	1590	-32.77	20231024	1065	0.38	20240701	1.06	N	018620	500	144 억		457957	N	N	0	N	00	N
183	20240701	110321	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1068	-4	5	-0.37	27651862	25859	35.77	1072	1073	1065	1393	751	1072	1069.33	1.59	0	-2141	1079	1075	1070	1066	1061	1076	1067	144	321	500	750	1	1	28889293	309	-26.05	0.92	12	0.09	-41.00	1161.00	1590	20231024	-32.83	1065	20240701	0.28	1259	-15.17	20240110	1065	0.28	20240701	1590	-32.83	20231024	1065	0.28	20240701	1.06	N	018620	500	144 억		457957	N	N	0	N	00	N
184	20240701	100320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1069	-3	5	-0.28	18919813	17668	24.44	1072	1073	1067	1393	751	1072	1070.85	1.59	0	-901	1079	1075	1070	1066	1061	1076	1067	144	321	500	750	1	1	28889293	309	-26.07	0.92	12	0.06	-41.00	1161.00	1590	20231024	-32.77	1065	20240628	0.38	1259	-15.09	20240110	1065	0.38	20240628	1590	-32.77	20231024	1065	0.38	20240628	1.06	N	018620	500	144 억		457957	N	N	0	N	00	N
185	20240701	090320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1072	0	3	0.00	3393952	3166	4.38	1072	1072	1072	1393	751	1072	1072.00	1.59	0	-303	1079	1075	1070	1066	1061	1076	1067	144	321	500	750	1	1	28889293	310	-26.15	0.92	12	0.01	-41.00	1161.00	1590	20231024	-32.58	1065	20240628	0.66	1259	-14.85	20240110	1065	0.66	20240628	1590	-32.58	20231024	1065	0.66	20240628	1.06	N	018620	500	144 억		457957	N	N	0	N	00	N