KissMeData/014570/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	160317	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	10	2	0.18	105785160	19145	92.02	5490	5590	5490	7130	3850	5490	5525.47	1.72	0	1603	5596	5542	5466	5412	5336	5570	5440	55	1640	500	3950	10	1	11000000	605	-12.30	0.77	12	0.17	-447.00	7150.00	7980	20240325	-31.08	5200	20240719	5.77	7980	-31.08	20240325	5200	5.77	20240719	7980	-31.08	20240325	5200	5.77	20240719	1.30	N	014570	500	55 억		189730	N	N	0	N	00	N
3	20240731	150318	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	10	2	0.18	80572730	14561	69.99	5490	5590	5490	7130	3850	5490	5533.46	1.72	0	1598	5596	5542	5466	5412	5336	5570	5440	55	1640	500	3950	10	1	11000000	605	-12.30	0.77	12	0.13	-447.00	7150.00	7980	20240325	-31.08	5200	20240719	5.77	7980	-31.08	20240325	5200	5.77	20240719	7980	-31.08	20240325	5200	5.77	20240719	1.30	N	014570	500	55 억		189730	N	N	0	N	00	N
4	20240731	140320	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	0	3	0.00	76626730	13845	66.55	5490	5590	5490	7130	3850	5490	5534.61	1.72	0	1590	5596	5542	5466	5412	5336	5570	5440	55	1640	500	3950	10	1	11000000	604	-12.28	0.77	12	0.13	-447.00	7150.00	7980	20240325	-31.20	5200	20240719	5.58	7980	-31.20	20240325	5200	5.58	20240719	7980	-31.20	20240325	5200	5.58	20240719	1.30	N	014570	500	55 억		189730	N	N	0	N	00	N
5	20240731	130318	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	10	2	0.18	68603640	12386	59.53	5490	5590	5490	7130	3850	5490	5538.81	1.72	0	1592	5596	5542	5466	5412	5336	5570	5440	55	1640	500	3950	10	1	11000000	605	-12.30	0.77	12	0.11	-447.00	7150.00	7980	20240325	-31.08	5200	20240719	5.77	7980	-31.08	20240325	5200	5.77	20240719	7980	-31.08	20240325	5200	5.77	20240719	1.30	N	014570	500	55 억		189730	N	N	0	N	00	N
6	20240731	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	30	2	0.55	62382640	11257	54.11	5490	5590	5490	7130	3850	5490	5541.68	1.72	0	1482	5596	5542	5466	5412	5336	5570	5440	55	1640	500	3950	10	1	11000000	607	-12.35	0.77	12	0.10	-447.00	7150.00	7980	20240325	-30.83	5200	20240719	6.15	7980	-30.83	20240325	5200	6.15	20240719	7980	-30.83	20240325	5200	6.15	20240719	1.30	N	014570	500	55 억		189730	N	N	0	N	00	N
7	20240731	110318	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	10	2	0.18	56255340	10149	48.78	5490	5590	5490	7130	3850	5490	5542.94	1.72	0	2030	5596	5542	5466	5412	5336	5570	5440	55	1640	500	3950	10	1	11000000	605	-12.30	0.77	12	0.09	-447.00	7150.00	7980	20240325	-31.08	5200	20240719	5.77	7980	-31.08	20240325	5200	5.77	20240719	7980	-31.08	20240325	5200	5.77	20240719	1.30	N	014570	500	55 억		189730	N	N	0	N	00	N
8	20240731	100317	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	80	2	1.46	40330310	7269	34.94	5490	5590	5490	7130	3850	5490	5548.26	1.72	0	2192	5596	5542	5466	5412	5336	5570	5440	55	1640	500	3950	10	1	11000000	613	-12.46	0.78	12	0.07	-447.00	7150.00	7980	20240325	-30.20	5200	20240719	7.12	7980	-30.20	20240325	5200	7.12	20240719	7980	-30.20	20240325	5200	7.12	20240719	1.30	N	014570	500	55 억		189730	N	N	0	N	00	N
9	20240731	090313	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	60	2	1.09	4001850	728	3.50	5490	5550	5490	7130	3850	5490	5497.05	1.72	0	36	5596	5542	5466	5412	5336	5570	5440	55	1640	500	3950	10	1	11000000	611	-12.42	0.78	12	0.01	-447.00	7150.00	7980	20240325	-30.45	5200	20240719	6.73	7980	-30.45	20240325	5200	6.73	20240719	7980	-30.45	20240325	5200	6.73	20240719	1.30	N	014570	500	55 억		189730	N	N	0	N	00	N
10	20240730	160309	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	100	2	1.86	113516250	20805	69.18	5440	5520	5390	7000	3780	5390	5456.20	1.74	0	-1606	5563	5476	5433	5346	5303	5455	5325	55	1610	500	3880	10	1	11000000	604	-12.28	0.77	12	0.19	-447.00	7150.00	7980	20240325	-31.20	5200	20240719	5.58	7980	-31.20	20240325	5200	5.58	20240719	7980	-31.20	20240325	5200	5.58	20240719	1.31	N	014570	500	55 억		191336	N	N	0	N	00	N
11	20240730	150314	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	90	2	1.67	111103180	20365	67.72	5440	5520	5390	7000	3780	5390	5455.59	1.74	0	-1651	5563	5476	5433	5346	5303	5455	5325	55	1610	500	3880	10	1	11000000	603	-12.26	0.77	12	0.19	-447.00	7150.00	7980	20240325	-31.33	5200	20240719	5.38	7980	-31.33	20240325	5200	5.38	20240719	7980	-31.33	20240325	5200	5.38	20240719	1.31	N	014570	500	55 억		191336	N	N	0	N	00	N
12	20240730	140310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	110	2	2.04	104804290	19216	63.90	5440	5520	5390	7000	3780	5390	5454.01	1.74	0	-2126	5563	5476	5433	5346	5303	5455	5325	55	1610	500	3880	10	1	11000000	605	-12.30	0.77	12	0.17	-447.00	7150.00	7980	20240325	-31.08	5200	20240719	5.77	7980	-31.08	20240325	5200	5.77	20240719	7980	-31.08	20240325	5200	5.77	20240719	1.31	N	014570	500	55 억		191336	N	N	0	N	00	N
13	20240730	130314	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	60	2	1.11	71844950	13210	43.93	5440	5490	5390	7000	3780	5390	5438.68	1.74	0	-2109	5563	5476	5433	5346	5303	5455	5325	55	1610	500	3880	10	1	11000000	600	-12.19	0.76	12	0.12	-447.00	7150.00	7980	20240325	-31.70	5200	20240719	4.81	7980	-31.70	20240325	5200	4.81	20240719	7980	-31.70	20240325	5200	4.81	20240719	1.31	N	014570	500	55 억		191336	N	N	0	N	00	N
14	20240730	120313	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	80	2	1.48	37302000	6873	22.86	5440	5490	5390	7000	3780	5390	5427.32	1.74	0	-1585	5563	5476	5433	5346	5303	5455	5325	55	1610	500	3880	10	1	11000000	602	-12.24	0.77	12	0.06	-447.00	7150.00	7980	20240325	-31.45	5200	20240719	5.19	7980	-31.45	20240325	5200	5.19	20240719	7980	-31.45	20240325	5200	5.19	20240719	1.31	N	014570	500	55 억		191336	N	N	0	N	00	N
15	20240730	110314	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	50	2	0.93	34258420	6315	21.00	5440	5490	5390	7000	3780	5390	5424.93	1.74	0	-1734	5563	5476	5433	5346	5303	5455	5325	55	1610	500	3880	10	1	11000000	598	-12.17	0.76	12	0.06	-447.00	7150.00	7980	20240325	-31.83	5200	20240719	4.62	7980	-31.83	20240325	5200	4.62	20240719	7980	-31.83	20240325	5200	4.62	20240719	1.31	N	014570	500	55 억		191336	N	N	0	N	00	N
16	20240730	100315	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	10	2	0.19	23528670	4340	14.43	5440	5490	5390	7000	3780	5390	5421.35	1.74	0	-1440	5563	5476	5433	5346	5303	5455	5325	55	1610	500	3880	10	1	11000000	594	-12.08	0.76	12	0.04	-447.00	7150.00	7980	20240325	-32.33	5200	20240719	3.85	7980	-32.33	20240325	5200	3.85	20240719	7980	-32.33	20240325	5200	3.85	20240719	1.31	N	014570	500	55 억		191336	N	N	0	N	00	N
17	20240730	090314	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	10	2	0.19	850440	157	0.52	5440	5440	5400	7000	3780	5390	5416.82	1.74	0	-9	5563	5476	5433	5346	5303	5455	5325	55	1610	500	3880	10	1	11000000	594	-12.08	0.76	12	0.00	-447.00	7150.00	7980	20240325	-32.33	5200	20240719	3.85	7980	-32.33	20240325	5200	3.85	20240719	7980	-32.33	20240325	5200	3.85	20240719	1.31	N	014570	500	55 억		191336	N	N	0	N	00	N
18	20240729	160313	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-30	5	-0.55	163791190	30028	132.09	5420	5520	5390	7040	3800	5420	5454.81	1.69	0	5314	5573	5496	5403	5326	5233	5535	5365	55	1620	500	3900	10	1	11000000	593	-12.06	0.75	12	0.27	-447.00	7150.00	7980	20240325	-32.46	5200	20240719	3.65	7980	-32.46	20240325	5200	3.65	20240719	7980	-32.46	20240325	5200	3.65	20240719	1.30	N	014570	500	55 억		186045	N	N	0	N	00	N
19	20240729	150312	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	40	2	0.74	120234670	21980	96.69	5420	5520	5410	7040	3800	5420	5470.19	1.69	0	4748	5573	5496	5403	5326	5233	5535	5365	55	1620	500	3900	10	1	11000000	601	-12.21	0.76	12	0.20	-447.00	7150.00	7980	20240325	-31.58	5200	20240719	5.00	7980	-31.58	20240325	5200	5.00	20240719	7980	-31.58	20240325	5200	5.00	20240719	1.30	N	014570	500	55 억		186045	N	N	0	N	00	N
20	20240729	140315	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	80	2	1.48	77907600	14203	62.48	5420	5520	5410	7040	3800	5420	5485.29	1.69	0	1737	5573	5496	5403	5326	5233	5535	5365	55	1620	500	3900	10	1	11000000	605	-12.30	0.77	12	0.13	-447.00	7150.00	7980	20240325	-31.08	5200	20240719	5.77	7980	-31.08	20240325	5200	5.77	20240719	7980	-31.08	20240325	5200	5.77	20240719	1.30	N	014570	500	55 억		186045	N	N	0	N	00	N
21	20240729	130319	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	90	2	1.66	73580270	13413	59.00	5420	5520	5410	7040	3800	5420	5485.74	1.69	0	1268	5573	5496	5403	5326	5233	5535	5365	55	1620	500	3900	10	1	11000000	606	-12.33	0.77	12	0.12	-447.00	7150.00	7980	20240325	-30.95	5200	20240719	5.96	7980	-30.95	20240325	5200	5.96	20240719	7980	-30.95	20240325	5200	5.96	20240719	1.30	N	014570	500	55 억		186045	N	N	0	N	00	N
22	20240729	120312	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	90	2	1.66	71653350	13063	57.46	5420	5520	5410	7040	3800	5420	5485.21	1.69	0	1079	5573	5496	5403	5326	5233	5535	5365	55	1620	500	3900	10	1	11000000	606	-12.33	0.77	12	0.12	-447.00	7150.00	7980	20240325	-30.95	5200	20240719	5.96	7980	-30.95	20240325	5200	5.96	20240719	7980	-30.95	20240325	5200	5.96	20240719	1.30	N	014570	500	55 억		186045	N	N	0	N	00	N
23	20240729	110313	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	100	2	1.85	65144550	11881	52.26	5420	5520	5410	7040	3800	5420	5483.09	1.69	0	972	5573	5496	5403	5326	5233	5535	5365	55	1620	500	3900	10	1	11000000	607	-12.35	0.77	12	0.11	-447.00	7150.00	7980	20240325	-30.83	5200	20240719	6.15	7980	-30.83	20240325	5200	6.15	20240719	7980	-30.83	20240325	5200	6.15	20240719	1.30	N	014570	500	55 억		186045	N	N	0	N	00	N
24	20240729	100313	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	50	2	0.92	5340770	982	4.32	5420	5470	5410	7040	3800	5420	5438.67	1.69	0	61	5573	5496	5403	5326	5233	5535	5365	55	1620	500	3900	10	1	11000000	602	-12.24	0.77	12	0.01	-447.00	7150.00	7980	20240325	-31.45	5200	20240719	5.19	7980	-31.45	20240325	5200	5.19	20240719	7980	-31.45	20240325	5200	5.19	20240719	1.30	N	014570	500	55 억		186045	N	N	0	N	00	N
25	20240729	090311	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	0	3	0.00	493220	91	0.40	5420	5420	5420	7040	3800	5420	5420.00	1.69	0	64	5573	5496	5403	5326	5233	5535	5365	55	1620	500	3900	10	1	11000000	596	-12.13	0.76	12	0.00	-447.00	7150.00	7980	20240325	-32.08	5200	20240719	4.23	7980	-32.08	20240325	5200	4.23	20240719	7980	-32.08	20240325	5200	4.23	20240719	1.30	N	014570	500	55 억		186045	N	N	0	N	00	N
26	20240726	160306	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	40	2	0.74	122585750	22673	124.47	5360	5480	5310	6990	3770	5380	5406.68	1.65	0	4153	5520	5450	5400	5330	5280	5425	5305	55	1610	500	3870	10	1	11000000	596	-12.13	0.76	12	0.21	-447.00	7150.00	7980	20240325	-32.08	5200	20240719	4.23	7980	-32.08	20240325	5200	4.23	20240719	7980	-32.08	20240325	5200	4.23	20240719	1.27	N	014570	500	55 억		181892	N	N	0	N	00	N
27	20240726	150309	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	60	2	1.12	108211460	20014	109.87	5360	5480	5310	6990	3770	5380	5406.79	1.65	0	4159	5520	5450	5400	5330	5280	5425	5305	55	1610	500	3870	10	1	11000000	598	-12.17	0.76	12	0.18	-447.00	7150.00	7980	20240325	-31.83	5200	20240719	4.62	7980	-31.83	20240325	5200	4.62	20240719	7980	-31.83	20240325	5200	4.62	20240719	1.27	N	014570	500	55 억		181892	N	N	0	N	00	N
28	20240726	140311	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	10	2	0.19	91804070	16978	93.20	5360	5480	5310	6990	3770	5380	5407.24	1.65	0	3499	5520	5450	5400	5330	5280	5425	5305	55	1610	500	3870	10	1	11000000	593	-12.06	0.75	12	0.15	-447.00	7150.00	7980	20240325	-32.46	5200	20240719	3.65	7980	-32.46	20240325	5200	3.65	20240719	7980	-32.46	20240325	5200	3.65	20240719	1.27	N	014570	500	55 억		181892	N	N	0	N	00	N
29	20240726	130311	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	80	2	1.49	68258870	12619	69.27	5360	5480	5310	6990	3770	5380	5409.21	1.65	0	2569	5520	5450	5400	5330	5280	5425	5305	55	1610	500	3870	10	1	11000000	601	-12.21	0.76	12	0.11	-447.00	7150.00	7980	20240325	-31.58	5200	20240719	5.00	7980	-31.58	20240325	5200	5.00	20240719	7980	-31.58	20240325	5200	5.00	20240719	1.27	N	014570	500	55 억		181892	N	N	0	N	00	N
30	20240726	120311	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	20	2	0.37	27671140	5158	28.32	5360	5450	5310	6990	3770	5380	5364.70	1.65	0	1309	5520	5450	5400	5330	5280	5425	5305	55	1610	500	3870	10	1	11000000	594	-12.08	0.76	12	0.05	-447.00	7150.00	7980	20240325	-32.33	5200	20240719	3.85	7980	-32.33	20240325	5200	3.85	20240719	7980	-32.33	20240325	5200	3.85	20240719	1.27	N	014570	500	55 억		181892	N	N	0	N	00	N
31	20240726	110310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	30	2	0.56	26180060	4881	26.80	5360	5450	5310	6990	3770	5380	5363.67	1.65	0	1213	5520	5450	5400	5330	5280	5425	5305	55	1610	500	3870	10	1	11000000	595	-12.10	0.76	12	0.04	-447.00	7150.00	7980	20240325	-32.21	5200	20240719	4.04	7980	-32.21	20240325	5200	4.04	20240719	7980	-32.21	20240325	5200	4.04	20240719	1.27	N	014570	500	55 억		181892	N	N	0	N	00	N
32	20240726	100311	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	0	3	0.00	14861310	2777	15.24	5360	5450	5310	6990	3770	5380	5351.57	1.65	0	782	5520	5450	5400	5330	5280	5425	5305	55	1610	500	3870	10	1	11000000	592	-12.04	0.75	12	0.03	-447.00	7150.00	7980	20240325	-32.58	5200	20240719	3.46	7980	-32.58	20240325	5200	3.46	20240719	7980	-32.58	20240325	5200	3.46	20240719	1.27	N	014570	500	55 억		181892	N	N	0	N	00	N
33	20240726	090310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	0	3	0.00	1399110	261	1.43	5360	5380	5350	6990	3770	5380	5360.57	1.65	0	26	5520	5450	5400	5330	5280	5425	5305	55	1610	500	3870	10	1	11000000	592	-12.04	0.75	12	0.00	-447.00	7150.00	7980	20240325	-32.58	5200	20240719	3.46	7980	-32.58	20240325	5200	3.46	20240719	7980	-32.58	20240325	5200	3.46	20240719	1.27	N	014570	500	55 억		181892	N	N	0	N	00	N
34	20240725	160309	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-50	5	-0.92	96914410	17975	78.21	5430	5470	5350	7050	3810	5430	5391.63	1.64	0	1265	5556	5492	5406	5342	5256	5525	5375	55	1620	500	3900	10	1	11000000	592	-12.04	0.75	12	0.16	-447.00	7150.00	7980	20240325	-32.58	5200	20240719	3.46	7980	-32.58	20240325	5200	3.46	20240719	7980	-32.58	20240325	5200	3.46	20240719	1.25	N	014570	500	55 억		180613	N	N	0	N	00	N
35	20240725	150314	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-30	5	-0.55	91869340	17038	74.13	5430	5470	5350	7050	3810	5430	5392.03	1.64	0	1319	5556	5492	5406	5342	5256	5525	5375	55	1620	500	3900	10	1	11000000	594	-12.08	0.76	12	0.15	-447.00	7150.00	7980	20240325	-32.33	5200	20240719	3.85	7980	-32.33	20240325	5200	3.85	20240719	7980	-32.33	20240325	5200	3.85	20240719	1.25	N	014570	500	55 억		180613	N	N	0	N	00	N
36	20240725	140312	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-40	5	-0.74	79668110	14772	64.27	5430	5470	5350	7050	3810	5430	5393.18	1.64	0	834	5556	5492	5406	5342	5256	5525	5375	55	1620	500	3900	10	1	11000000	593	-12.06	0.75	12	0.13	-447.00	7150.00	7980	20240325	-32.46	5200	20240719	3.65	7980	-32.46	20240325	5200	3.65	20240719	7980	-32.46	20240325	5200	3.65	20240719	1.25	N	014570	500	55 억		180613	N	N	0	N	00	N
37	20240725	130311	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-50	5	-0.92	76469560	14178	61.69	5430	5470	5350	7050	3810	5430	5393.54	1.64	0	571	5556	5492	5406	5342	5256	5525	5375	55	1620	500	3900	10	1	11000000	592	-12.04	0.75	12	0.13	-447.00	7150.00	7980	20240325	-32.58	5200	20240719	3.46	7980	-32.58	20240325	5200	3.46	20240719	7980	-32.58	20240325	5200	3.46	20240719	1.25	N	014570	500	55 억		180613	N	N	0	N	00	N
38	20240725	120311	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-30	5	-0.55	28166830	5200	22.62	5430	5470	5380	7050	3810	5430	5416.70	1.64	0	-1408	5556	5492	5406	5342	5256	5525	5375	55	1620	500	3900	10	1	11000000	594	-12.08	0.76	12	0.05	-447.00	7150.00	7980	20240325	-32.33	5200	20240719	3.85	7980	-32.33	20240325	5200	3.85	20240719	7980	-32.33	20240325	5200	3.85	20240719	1.25	N	014570	500	55 억		180613	N	N	0	N	00	N
39	20240725	110310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-30	5	-0.55	22575830	4164	18.12	5430	5470	5380	7050	3810	5430	5421.67	1.64	0	-1021	5556	5492	5406	5342	5256	5525	5375	55	1620	500	3900	10	1	11000000	594	-12.08	0.76	12	0.04	-447.00	7150.00	7980	20240325	-32.33	5200	20240719	3.85	7980	-32.33	20240325	5200	3.85	20240719	7980	-32.33	20240325	5200	3.85	20240719	1.25	N	014570	500	55 억		180613	N	N	0	N	00	N
40	20240725	100310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	0	3	0.00	20706660	3818	16.61	5430	5470	5380	7050	3810	5430	5423.43	1.64	0	-1021	5556	5492	5406	5342	5256	5525	5375	55	1620	500	3900	10	1	11000000	597	-12.15	0.76	12	0.03	-447.00	7150.00	7980	20240325	-31.95	5200	20240719	4.42	7980	-31.95	20240325	5200	4.42	20240719	7980	-31.95	20240325	5200	4.42	20240719	1.25	N	014570	500	55 억		180613	N	N	0	N	00	N
41	20240725	090310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	40	2	0.74	1944680	358	1.56	5430	5470	5430	7050	3810	5430	5432.07	1.64	0	-49	5556	5492	5406	5342	5256	5525	5375	55	1620	500	3900	10	1	11000000	602	-12.24	0.77	12	0.00	-447.00	7150.00	7980	20240325	-31.45	5200	20240719	5.19	7980	-31.45	20240325	5200	5.19	20240719	7980	-31.45	20240325	5200	5.19	20240719	1.25	N	014570	500	55 억		180613	N	N	0	N	00	N
42	20240724	160307	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	50	2	0.93	124685490	22984	186.63	5370	5470	5320	6990	3770	5380	5424.88	1.63	0	1869	5466	5422	5356	5312	5246	5445	5335	55	1610	500	3870	10	1	11000000	597	-12.15	0.76	12	0.21	-447.00	7150.00	7980	20240325	-31.95	5200	20240719	4.42	7980	-31.95	20240325	5200	4.42	20240719	7980	-31.95	20240325	5200	4.42	20240719	1.27	N	014570	500	55 억		178758	N	N	0	N	00	N
43	20240724	150311	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	50	2	0.93	115079720	21209	172.22	5370	5470	5320	6990	3770	5380	5425.99	1.63	0	1718	5466	5422	5356	5312	5246	5445	5335	55	1610	500	3870	10	1	11000000	597	-12.15	0.76	12	0.19	-447.00	7150.00	7980	20240325	-31.95	5200	20240719	4.42	7980	-31.95	20240325	5200	4.42	20240719	7980	-31.95	20240325	5200	4.42	20240719	1.27	N	014570	500	55 억		178758	N	N	0	N	00	N
44	20240724	140313	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	60	2	1.12	107863400	19874	161.38	5370	5470	5320	6990	3770	5380	5427.36	1.63	0	1344	5466	5422	5356	5312	5246	5445	5335	55	1610	500	3870	10	1	11000000	598	-12.17	0.76	12	0.18	-447.00	7150.00	7980	20240325	-31.83	5200	20240719	4.62	7980	-31.83	20240325	5200	4.62	20240719	7980	-31.83	20240325	5200	4.62	20240719	1.27	N	014570	500	55 억		178758	N	N	0	N	00	N
45	20240724	130310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	70	2	1.30	92937570	17131	139.11	5370	5470	5320	6990	3770	5380	5425.11	1.63	0	1303	5466	5422	5356	5312	5246	5445	5335	55	1610	500	3870	10	1	11000000	600	-12.19	0.76	12	0.16	-447.00	7150.00	7980	20240325	-31.70	5200	20240719	4.81	7980	-31.70	20240325	5200	4.81	20240719	7980	-31.70	20240325	5200	4.81	20240719	1.27	N	014570	500	55 억		178758	N	N	0	N	00	N
46	20240724	120312	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	30	2	0.56	43326160	8025	65.16	5370	5430	5320	6990	3770	5380	5398.90	1.63	0	1144	5466	5422	5356	5312	5246	5445	5335	55	1610	500	3870	10	1	11000000	595	-12.10	0.76	12	0.07	-447.00	7150.00	7980	20240325	-32.21	5200	20240719	4.04	7980	-32.21	20240325	5200	4.04	20240719	7980	-32.21	20240325	5200	4.04	20240719	1.27	N	014570	500	55 억		178758	N	N	0	N	00	N
47	20240724	110312	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	40	2	0.74	31791030	5896	47.88	5370	5420	5320	6990	3770	5380	5391.97	1.63	0	658	5466	5422	5356	5312	5246	5445	5335	55	1610	500	3870	10	1	11000000	596	-12.13	0.76	12	0.05	-447.00	7150.00	7980	20240325	-32.08	5200	20240719	4.23	7980	-32.08	20240325	5200	4.23	20240719	7980	-32.08	20240325	5200	4.23	20240719	1.27	N	014570	500	55 억		178758	N	N	0	N	00	N
48	20240724	100311	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	10	2	0.19	6568670	1225	9.95	5370	5410	5320	6990	3770	5380	5362.18	1.63	0	160	5466	5422	5356	5312	5246	5445	5335	55	1610	500	3870	10	1	11000000	593	-12.06	0.75	12	0.01	-447.00	7150.00	7980	20240325	-32.46	5200	20240719	3.65	7980	-32.46	20240325	5200	3.65	20240719	7980	-32.46	20240325	5200	3.65	20240719	1.27	N	014570	500	55 억		178758	N	N	0	N	00	N
49	20240724	090311	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-50	5	-0.93	1440700	270	2.19	5370	5370	5330	6990	3770	5380	5335.93	1.63	0	170	5466	5422	5356	5312	5246	5445	5335	55	1610	500	3870	10	1	11000000	586	-11.92	0.75	12	0.00	-447.00	7150.00	7980	20240325	-33.21	5200	20240719	2.50	7980	-33.21	20240325	5200	2.50	20240719	7980	-33.21	20240325	5200	2.50	20240719	1.27	N	014570	500	55 억		178758	N	N	0	N	00	N
50	20240723	160306	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	60	2	1.13	65264440	12181	69.75	5290	5400	5290	6910	3730	5320	5357.89	1.61	0	2179	5426	5372	5286	5232	5146	5400	5260	55	1590	500	3830	10	1	11000000	592	-12.04	0.75	12	0.11	-447.00	7150.00	7980	20240325	-32.58	5200	20240719	3.46	7980	-32.58	20240325	5200	3.46	20240719	7980	-32.58	20240325	5200	3.46	20240719	1.35	N	014570	500	55 억		176579	N	N	0	N	00	N
51	20240723	150315	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	30	2	0.56	64750110	12085	69.20	5290	5400	5290	6910	3730	5320	5357.89	1.61	0	2179	5426	5372	5286	5232	5146	5400	5260	55	1590	500	3830	10	1	11000000	589	-11.97	0.75	12	0.11	-447.00	7150.00	7980	20240325	-32.96	5200	20240719	2.88	7980	-32.96	20240325	5200	2.88	20240719	7980	-32.96	20240325	5200	2.88	20240719	1.35	N	014570	500	55 억		176579	N	N	0	N	00	N
52	20240723	140308	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	60	2	1.13	27037400	5054	28.94	5290	5400	5290	6910	3730	5320	5349.70	1.61	0	1617	5426	5372	5286	5232	5146	5400	5260	55	1590	500	3830	10	1	11000000	592	-12.04	0.75	12	0.05	-447.00	7150.00	7980	20240325	-32.58	5200	20240719	3.46	7980	-32.58	20240325	5200	3.46	20240719	7980	-32.58	20240325	5200	3.46	20240719	1.35	N	014570	500	55 억		176579	N	N	0	N	00	N
53	20240723	130306	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	40	2	0.75	23667210	4423	25.32	5290	5400	5290	6910	3730	5320	5350.94	1.61	0	1113	5426	5372	5286	5232	5146	5400	5260	55	1590	500	3830	10	1	11000000	590	-11.99	0.75	12	0.04	-447.00	7150.00	7980	20240325	-32.83	5200	20240719	3.08	7980	-32.83	20240325	5200	3.08	20240719	7980	-32.83	20240325	5200	3.08	20240719	1.35	N	014570	500	55 억		176579	N	N	0	N	00	N
54	20240723	120311	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	40	2	0.75	20316940	3796	21.73	5290	5400	5290	6910	3730	5320	5352.20	1.61	0	978	5426	5372	5286	5232	5146	5400	5260	55	1590	500	3830	10	1	11000000	590	-11.99	0.75	12	0.03	-447.00	7150.00	7980	20240325	-32.83	5200	20240719	3.08	7980	-32.83	20240325	5200	3.08	20240719	7980	-32.83	20240325	5200	3.08	20240719	1.35	N	014570	500	55 억		176579	N	N	0	N	00	N
55	20240723	110310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	60	2	1.13	17576900	3287	18.82	5290	5380	5290	6910	3730	5320	5347.40	1.61	0	978	5426	5372	5286	5232	5146	5400	5260	55	1590	500	3830	10	1	11000000	592	-12.04	0.75	12	0.03	-447.00	7150.00	7980	20240325	-32.58	5200	20240719	3.46	7980	-32.58	20240325	5200	3.46	20240719	7980	-32.58	20240325	5200	3.46	20240719	1.35	N	014570	500	55 억		176579	N	N	0	N	00	N
56	20240723	100309	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	10	2	0.19	4428700	831	4.76	5290	5360	5290	6910	3730	5320	5329.36	1.61	0	345	5426	5372	5286	5232	5146	5400	5260	55	1590	500	3830	10	1	11000000	586	-11.92	0.75	12	0.01	-447.00	7150.00	7980	20240325	-33.21	5200	20240719	2.50	7980	-33.21	20240325	5200	2.50	20240719	7980	-33.21	20240325	5200	2.50	20240719	1.35	N	014570	500	55 억		176579	N	N	0	N	00	N
57	20240723	090310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	40	2	0.75	698760	132	0.76	5290	5360	5290	6910	3730	5320	5293.64	1.61	0	-3	5426	5372	5286	5232	5146	5400	5260	55	1590	500	3830	10	1	11000000	590	-11.99	0.75	12	0.00	-447.00	7150.00	7980	20240325	-32.83	5200	20240719	3.08	7980	-32.83	20240325	5200	3.08	20240719	7980	-32.83	20240325	5200	3.08	20240719	1.35	N	014570	500	55 억		176579	N	N	0	N	00	N
58	20240722	160306	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5320	60	2	1.14	90828800	17279	25.66	5260	5340	5200	6830	3690	5260	5256.60	1.61	0	-557	5433	5346	5273	5186	5113	5310	5150	55	1570	500	3780	10	1	11000000	585	-11.90	0.74	12	0.16	-447.00	7150.00	7980	20240325	-33.33	5200	20240722	2.31	7980	-33.33	20240325	5200	2.31	20240722	7980	-33.33	20240325	5200	2.31	20240722	1.56	N	014570	500	55 억		177136	N	N	0	N	00	N
59	20240722	150310	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5320	60	2	1.14	89743700	17075	25.36	5260	5340	5200	6830	3690	5260	5255.85	1.61	0	-512	5433	5346	5273	5186	5113	5310	5150	55	1570	500	3780	10	1	11000000	585	-11.90	0.74	12	0.16	-447.00	7150.00	7980	20240325	-33.33	5200	20240722	2.31	7980	-33.33	20240325	5200	2.31	20240722	7980	-33.33	20240325	5200	2.31	20240722	1.56	N	014570	500	55 억		177136	N	N	0	N	00	N
60	20240722	140311	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5300	40	2	0.76	83851870	15962	23.71	5260	5340	5200	6830	3690	5260	5253.22	1.61	0	-858	5433	5346	5273	5186	5113	5310	5150	55	1570	500	3780	10	1	11000000	583	-11.86	0.74	12	0.15	-447.00	7150.00	7980	20240325	-33.58	5200	20240722	1.92	7980	-33.58	20240325	5200	1.92	20240722	7980	-33.58	20240325	5200	1.92	20240722	1.56	N	014570	500	55 억		177136	N	N	0	N	00	N
61	20240722	130307	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5240	-20	5	-0.38	68597690	13068	19.41	5260	5340	5200	6830	3690	5260	5249.29	1.61	0	-1811	5433	5346	5273	5186	5113	5310	5150	55	1570	500	3780	10	1	11000000	576	-11.72	0.73	12	0.12	-447.00	7150.00	7980	20240325	-34.34	5200	20240722	0.77	7980	-34.34	20240325	5200	0.77	20240722	7980	-34.34	20240325	5200	0.77	20240722	1.56	N	014570	500	55 억		177136	N	N	0	N	00	N
62	20240722	120308	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5250	-10	5	-0.19	67836460	12923	19.19	5260	5340	5200	6830	3690	5260	5249.28	1.61	0	-1816	5433	5346	5273	5186	5113	5310	5150	55	1570	500	3780	10	1	11000000	578	-11.74	0.73	12	0.12	-447.00	7150.00	7980	20240325	-34.21	5200	20240722	0.96	7980	-34.21	20240325	5200	0.96	20240722	7980	-34.21	20240325	5200	0.96	20240722	1.56	N	014570	500	55 억		177136	N	N	0	N	00	N
63	20240722	110310	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5250	-10	5	-0.19	61955620	11800	17.52	5260	5340	5200	6830	3690	5260	5250.48	1.61	0	-1828	5433	5346	5273	5186	5113	5310	5150	55	1570	500	3780	10	1	11000000	578	-11.74	0.73	12	0.11	-447.00	7150.00	7980	20240325	-34.21	5200	20240722	0.96	7980	-34.21	20240325	5200	0.96	20240722	7980	-34.21	20240325	5200	0.96	20240722	1.56	N	014570	500	55 억		177136	N	N	0	N	00	N
64	20240722	100308	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5260	0	3	0.00	37124190	7052	10.47	5260	5340	5200	6830	3690	5260	5264.35	1.61	0	-2003	5433	5346	5273	5186	5113	5310	5150	55	1570	500	3780	10	1	11000000	579	-11.77	0.74	12	0.06	-447.00	7150.00	7980	20240325	-34.09	5200	20240722	1.15	7980	-34.09	20240325	5200	1.15	20240722	7980	-34.09	20240325	5200	1.15	20240722	1.56	N	014570	500	55 억		177136	N	N	0	N	00	N
65	20240722	090307	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-30	5	-0.57	4370630	833	1.24	5260	5260	5230	6830	3690	5260	5246.85	1.61	0	-9	5433	5346	5273	5186	5113	5310	5150	55	1570	500	3780	10	1	11000000	575	-11.70	0.73	12	0.01	-447.00	7150.00	7980	20240325	-34.46	5200	20240719	0.58	7980	-34.46	20240325	5200	0.58	20240719	7980	-34.46	20240325	5200	0.58	20240719	1.56	N	014570	500	55 억		177136	N	N	0	N	00	N
66	20240719	160304	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5260	-80	5	-1.50	353455170	67156	5.95	5340	5360	5200	6940	3740	5340	5263.20	1.56	0	5277	6673	6006	5673	5006	4673	5840	4840	55	1600	500	3840	10	1	11000000	579	-11.77	0.74	12	0.61	-447.00	7150.00	7980	20240325	-34.09	5200	20240719	1.15	7980	-34.09	20240325	5200	1.15	20240719	7980	-34.09	20240325	5200	1.15	20240719	1.57	N	014570	500	55 억		171848	N	N	0	N	00	N
67	20240719	150305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5280	-60	5	-1.12	329577590	62621	5.54	5340	5360	5200	6940	3740	5340	5263.05	1.56	0	5390	6673	6006	5673	5006	4673	5840	4840	55	1600	500	3840	10	1	11000000	581	-11.81	0.74	12	0.57	-447.00	7150.00	7980	20240325	-33.83	5200	20240719	1.54	7980	-33.83	20240325	5200	1.54	20240719	7980	-33.83	20240325	5200	1.54	20240719	1.57	N	014570	500	55 억		171848	N	N	0	N	00	N
68	20240719	140307	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5280	-60	5	-1.12	294696310	55991	4.96	5340	5360	5200	6940	3740	5340	5263.28	1.56	0	4594	6673	6006	5673	5006	4673	5840	4840	55	1600	500	3840	10	1	11000000	581	-11.81	0.74	12	0.51	-447.00	7150.00	7980	20240325	-33.83	5200	20240719	1.54	7980	-33.83	20240325	5200	1.54	20240719	7980	-33.83	20240325	5200	1.54	20240719	1.57	N	014570	500	55 억		171848	N	N	0	N	00	N
69	20240719	130303	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5250	-90	5	-1.69	267693410	50881	4.50	5340	5360	5200	6940	3740	5340	5261.17	1.56	0	5635	6673	6006	5673	5006	4673	5840	4840	55	1600	500	3840	10	1	11000000	578	-11.74	0.73	12	0.46	-447.00	7150.00	7980	20240325	-34.21	5200	20240719	0.96	7980	-34.21	20240325	5200	0.96	20240719	7980	-34.21	20240325	5200	0.96	20240719	1.57	N	014570	500	55 억		171848	N	N	0	N	00	N
70	20240719	120302	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5290	-50	5	-0.94	230946180	43882	3.89	5340	5360	5200	6940	3740	5340	5262.89	1.56	0	2953	6673	6006	5673	5006	4673	5840	4840	55	1600	500	3840	10	1	11000000	582	-11.83	0.74	12	0.40	-447.00	7150.00	7980	20240325	-33.71	5200	20240719	1.73	7980	-33.71	20240325	5200	1.73	20240719	7980	-33.71	20240325	5200	1.73	20240719	1.57	N	014570	500	55 억		171848	N	N	0	N	00	N
71	20240719	110304	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5280	-60	5	-1.12	216568190	41152	3.64	5340	5360	5200	6940	3740	5340	5262.64	1.56	0	3418	6673	6006	5673	5006	4673	5840	4840	55	1600	500	3840	10	1	11000000	581	-11.81	0.74	12	0.37	-447.00	7150.00	7980	20240325	-33.83	5200	20240719	1.54	7980	-33.83	20240325	5200	1.54	20240719	7980	-33.83	20240325	5200	1.54	20240719	1.57	N	014570	500	55 억		171848	N	N	0	N	00	N
72	20240719	100244	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5230	-110	5	-2.06	204695670	38904	3.44	5340	5360	5200	6940	3740	5340	5261.56	1.56	0	3405	6673	6006	5673	5006	4673	5840	4840	55	1600	500	3840	10	1	11000000	575	-11.70	0.73	12	0.35	-447.00	7150.00	7980	20240325	-34.46	5200	20240719	0.58	7980	-34.46	20240325	5200	0.58	20240719	7980	-34.46	20240325	5200	0.58	20240719	1.57	N	014570	500	55 억		171848	N	N	0	N	00	N
73	20240719	090315	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	10	2	0.19	10003780	1873	0.17	5340	5360	5330	6940	3740	5340	5341.05	1.56	0	-11	6673	6006	5673	5006	4673	5840	4840	55	1600	500	3840	10	1	11000000	589	-11.97	0.75	12	0.02	-447.00	7150.00	7980	20240325	-32.96	5300	20240704	0.94	7980	-32.96	20240325	5300	0.94	20240704	7980	-32.96	20240325	5300	0.94	20240704	1.57	N	014570	500	55 억		171848	N	N	0	N	00	N
74	20240718	160300	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-380	5	-6.64	6745223120	1127646	5044.72	5720	6340	5340	7430	4010	5720	5981.72	1.78	0	-24442	5893	5806	5713	5626	5533	5850	5670	55	1710	500	4110	10	1	11000000	587	-11.95	0.75	12	10.25	-447.00	7150.00	7980	20240325	-33.08	5300	20240704	0.75	7980	-33.08	20240325	5300	0.75	20240704	7980	-33.08	20240325	5300	0.75	20240704	1.58	N	014570	500	55 억		195912	N	N	0	N	00	N
75	20240718	150303	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-340	5	-5.94	6649024620	1109676	4964.33	5720	6340	5350	7430	4010	5720	5991.86	1.78	0	-23481	5893	5806	5713	5626	5533	5850	5670	55	1710	500	4110	10	1	11000000	592	-12.04	0.75	12	10.09	-447.00	7150.00	7980	20240325	-32.58	5300	20240704	1.51	7980	-32.58	20240325	5300	1.51	20240704	7980	-32.58	20240325	5300	1.51	20240704	1.58	N	014570	500	55 억		195912	N	N	0	N	00	N
76	20240718	140301	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-330	5	-5.77	6516633000	1085025	4854.05	5720	6340	5360	7430	4010	5720	6005.97	1.78	0	-22817	5893	5806	5713	5626	5533	5850	5670	55	1710	500	4110	10	1	11000000	593	-12.06	0.75	12	9.86	-447.00	7150.00	7980	20240325	-32.46	5300	20240704	1.70	7980	-32.46	20240325	5300	1.70	20240704	7980	-32.46	20240325	5300	1.70	20240704	1.58	N	014570	500	55 억		195912	N	N	0	N	00	N
77	20240718	130301	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-240	5	-4.20	6360199750	1056148	4724.86	5720	6340	5460	7430	4010	5720	6022.07	1.78	0	-22615	5893	5806	5713	5626	5533	5850	5670	55	1710	500	4110	10	1	11000000	603	-12.26	0.77	12	9.60	-447.00	7150.00	7980	20240325	-31.33	5300	20240704	3.40	7980	-31.33	20240325	5300	3.40	20240704	7980	-31.33	20240325	5300	3.40	20240704	1.58	N	014570	500	55 억		195912	N	N	0	N	00	N
78	20240718	120301	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-230	5	-4.02	6316291610	1048128	4688.98	5720	6340	5460	7430	4010	5720	6026.26	1.78	0	-22615	5893	5806	5713	5626	5533	5850	5670	55	1710	500	4110	10	1	11000000	604	-12.28	0.77	12	9.53	-447.00	7150.00	7980	20240325	-31.20	5300	20240704	3.58	7980	-31.20	20240325	5300	3.58	20240704	7980	-31.20	20240325	5300	3.58	20240704	1.58	N	014570	500	55 억		195912	N	N	0	N	00	N
79	20240718	110302	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-200	5	-3.50	6143259440	1016635	4548.09	5720	6340	5480	7430	4010	5720	6042.74	1.78	0	-22396	5893	5806	5713	5626	5533	5850	5670	55	1710	500	4110	10	1	11000000	607	-12.35	0.77	12	9.24	-447.00	7150.00	7980	20240325	-30.83	5300	20240704	4.15	7980	-30.83	20240325	5300	4.15	20240704	7980	-30.83	20240325	5300	4.15	20240704	1.58	N	014570	500	55 억		195912	N	N	0	N	00	N
80	20240718	100303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	520	2	9.09	2565306350	412271	1844.37	5720	6340	5670	7430	4010	5720	6222.38	1.78	0	-17498	5893	5806	5713	5626	5533	5850	5670	55	1710	500	4110	10	1	11000000	686	-13.96	0.87	12	3.75	-447.00	7150.00	7980	20240325	-21.80	5300	20240704	17.74	7980	-21.80	20240325	5300	17.74	20240704	7980	-21.80	20240325	5300	17.74	20240704	1.58	N	014570	500	55 억		195912	N	N	0	N	00	N
81	20240718	090304	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-10	5	-0.17	5959160	1044	4.67	5720	5720	5670	7430	4010	5720	5708.01	1.78	0	-726	5893	5806	5713	5626	5533	5850	5670	55	1710	500	4110	10	1	11000000	628	-12.77	0.80	12	0.01	-447.00	7150.00	7980	20240325	-28.45	5300	20240704	7.74	7980	-28.45	20240325	5300	7.74	20240704	7980	-28.45	20240325	5300	7.74	20240704	1.58	N	014570	500	55 억		195912	N	N	0	N	00	N
82	20240717	160311	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	50	2	0.88	128039970	22333	153.70	5620	5800	5620	7370	3970	5670	5733.22	1.76	0	2791	5750	5710	5640	5600	5530	5730	5620	55	1700	500	4080	10	1	11000000	629	-12.80	0.80	12	0.20	-447.00	7150.00	7980	20240325	-28.32	5300	20240704	7.92	7980	-28.32	20240325	5300	7.92	20240704	7980	-28.32	20240325	5300	7.92	20240704	1.60	N	014570	500	55 억		193062	N	N	0	N	00	N
83	20240717	150314	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	50	2	0.88	122398230	21343	146.89	5620	5800	5620	7370	3970	5670	5734.82	1.76	0	2713	5750	5710	5640	5600	5530	5730	5620	55	1700	500	4080	10	1	11000000	629	-12.80	0.80	12	0.19	-447.00	7150.00	7980	20240325	-28.32	5300	20240704	7.92	7980	-28.32	20240325	5300	7.92	20240704	7980	-28.32	20240325	5300	7.92	20240704	1.60	N	014570	500	55 억		193062	N	N	0	N	00	N
84	20240717	140314	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	70	2	1.23	113319490	19752	135.94	5620	5800	5620	7370	3970	5670	5737.11	1.76	0	2651	5750	5710	5640	5600	5530	5730	5620	55	1700	500	4080	10	1	11000000	631	-12.84	0.80	12	0.18	-447.00	7150.00	7980	20240325	-28.07	5300	20240704	8.30	7980	-28.07	20240325	5300	8.30	20240704	7980	-28.07	20240325	5300	8.30	20240704	1.60	N	014570	500	55 억		193062	N	N	0	N	00	N
85	20240717	130314	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	70	2	1.23	111218670	19386	133.42	5620	5800	5620	7370	3970	5670	5737.06	1.76	0	2651	5750	5710	5640	5600	5530	5730	5620	55	1700	500	4080	10	1	11000000	631	-12.84	0.80	12	0.18	-447.00	7150.00	7980	20240325	-28.07	5300	20240704	8.30	7980	-28.07	20240325	5300	8.30	20240704	7980	-28.07	20240325	5300	8.30	20240704	1.60	N	014570	500	55 억		193062	N	N	0	N	00	N
86	20240717	120313	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	70	2	1.23	108706790	18948	130.41	5620	5800	5620	7370	3970	5670	5737.11	1.76	0	2589	5750	5710	5640	5600	5530	5730	5620	55	1700	500	4080	10	1	11000000	631	-12.84	0.80	12	0.17	-447.00	7150.00	7980	20240325	-28.07	5300	20240704	8.30	7980	-28.07	20240325	5300	8.30	20240704	7980	-28.07	20240325	5300	8.30	20240704	1.60	N	014570	500	55 억		193062	N	N	0	N	00	N
87	20240717	110313	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	80	2	1.41	103831140	18097	124.55	5620	5800	5620	7370	3970	5670	5737.48	1.76	0	2413	5750	5710	5640	5600	5530	5730	5620	55	1700	500	4080	10	1	11000000	633	-12.86	0.80	12	0.16	-447.00	7150.00	7980	20240325	-27.94	5300	20240704	8.49	7980	-27.94	20240325	5300	8.49	20240704	7980	-27.94	20240325	5300	8.49	20240704	1.60	N	014570	500	55 억		193062	N	N	0	N	00	N
88	20240717	100312	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	130	2	2.29	67648020	11809	81.27	5620	5800	5620	7370	3970	5670	5728.51	1.76	0	1553	5750	5710	5640	5600	5530	5730	5620	55	1700	500	4080	10	1	11000000	638	-12.98	0.81	12	0.11	-447.00	7150.00	7980	20240325	-27.32	5300	20240704	9.43	7980	-27.32	20240325	5300	9.43	20240704	7980	-27.32	20240325	5300	9.43	20240704	1.60	N	014570	500	55 억		193062	N	N	0	N	00	N
89	20240717	090248	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	0	3	0.00	6958340	1235	8.50	5620	5670	5620	7370	3970	5670	5634.28	1.76	0	722	5750	5710	5640	5600	5530	5730	5620	55	1700	500	4080	10	1	11000000	624	-12.68	0.79	12	0.01	-447.00	7150.00	7980	20240325	-28.95	5300	20240704	6.98	7980	-28.95	20240325	5300	6.98	20240704	7980	-28.95	20240325	5300	6.98	20240704	1.60	N	014570	500	55 억		193062	N	N	0	N	00	N
90	20240716	160314	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	60	2	1.07	81513320	14530	73.41	5610	5680	5570	7290	3930	5610	5609.93	1.76	0	-743	5763	5686	5603	5526	5443	5725	5565	55	1680	500	4030	10	1	11000000	624	-12.68	0.79	12	0.13	-447.00	7150.00	7980	20240325	-28.95	5300	20240704	6.98	7980	-28.95	20240325	5300	6.98	20240704	7980	-28.95	20240325	5300	6.98	20240704	1.59	N	014570	500	55 억		193409	N	N	0	N	00	N
91	20240716	150317	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	30	2	0.53	77243710	13776	69.60	5610	5680	5570	7290	3930	5610	5607.12	1.76	0	-559	5763	5686	5603	5526	5443	5725	5565	55	1680	500	4030	10	1	11000000	620	-12.62	0.79	12	0.13	-447.00	7150.00	7980	20240325	-29.32	5300	20240704	6.42	7980	-29.32	20240325	5300	6.42	20240704	7980	-29.32	20240325	5300	6.42	20240704	1.59	N	014570	500	55 억		193409	N	N	0	N	00	N
92	20240716	140316	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-30	5	-0.53	40568910	7229	36.52	5610	5680	5580	7290	3930	5610	5611.97	1.76	0	-1518	5763	5686	5603	5526	5443	5725	5565	55	1680	500	4030	10	1	11000000	614	-12.48	0.78	12	0.07	-447.00	7150.00	7980	20240325	-30.08	5300	20240704	5.28	7980	-30.08	20240325	5300	5.28	20240704	7980	-30.08	20240325	5300	5.28	20240704	1.59	N	014570	500	55 억		193409	N	N	0	N	00	N
93	20240716	130315	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	0	3	0.00	36629130	6523	32.96	5610	5680	5580	7290	3930	5610	5615.38	1.76	0	-1520	5763	5686	5603	5526	5443	5725	5565	55	1680	500	4030	10	1	11000000	617	-12.55	0.78	12	0.06	-447.00	7150.00	7980	20240325	-29.70	5300	20240704	5.85	7980	-29.70	20240325	5300	5.85	20240704	7980	-29.70	20240325	5300	5.85	20240704	1.59	N	014570	500	55 억		193409	N	N	0	N	00	N
94	20240716	120315	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	0	3	0.00	32371780	5761	29.11	5610	5680	5580	7290	3930	5610	5619.13	1.76	0	-1286	5763	5686	5603	5526	5443	5725	5565	55	1680	500	4030	10	1	11000000	617	-12.55	0.78	12	0.05	-447.00	7150.00	7980	20240325	-29.70	5300	20240704	5.85	7980	-29.70	20240325	5300	5.85	20240704	7980	-29.70	20240325	5300	5.85	20240704	1.59	N	014570	500	55 억		193409	N	N	0	N	00	N
95	20240716	110315	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	0	3	0.00	29689050	5282	26.69	5610	5680	5580	7290	3930	5610	5620.80	1.76	0	-1286	5763	5686	5603	5526	5443	5725	5565	55	1680	500	4030	10	1	11000000	617	-12.55	0.78	12	0.05	-447.00	7150.00	7980	20240325	-29.70	5300	20240704	5.85	7980	-29.70	20240325	5300	5.85	20240704	7980	-29.70	20240325	5300	5.85	20240704	1.59	N	014570	500	55 억		193409	N	N	0	N	00	N
96	20240716	100315	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	10	2	0.18	15670390	2787	14.08	5610	5680	5580	7290	3930	5610	5622.67	1.76	0	-288	5763	5686	5603	5526	5443	5725	5565	55	1680	500	4030	10	1	11000000	618	-12.57	0.79	12	0.03	-447.00	7150.00	7980	20240325	-29.57	5300	20240704	6.04	7980	-29.57	20240325	5300	6.04	20240704	7980	-29.57	20240325	5300	6.04	20240704	1.59	N	014570	500	55 억		193409	N	N	0	N	00	N
97	20240716	090313	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-10	5	-0.18	1816690	324	1.64	5610	5610	5600	7290	3930	5610	5607.07	1.76	0	-26	5763	5686	5603	5526	5443	5725	5565	55	1680	500	4030	10	1	11000000	616	-12.53	0.78	12	0.00	-447.00	7150.00	7980	20240325	-29.82	5300	20240704	5.66	7980	-29.82	20240325	5300	5.66	20240704	7980	-29.82	20240325	5300	5.66	20240704	1.59	N	014570	500	55 억		193409	N	N	0	N	00	N
98	20240715	160310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	90	2	1.63	111207630	19793	144.47	5520	5680	5520	7170	3870	5520	5618.53	1.72	0	4866	5680	5600	5540	5460	5400	5640	5500	55	1650	500	3970	10	1	11000000	617	-12.55	0.78	12	0.18	-447.00	7150.00	7980	20240325	-29.70	5300	20240704	5.85	7980	-29.70	20240325	5300	5.85	20240704	7980	-29.70	20240325	5300	5.85	20240704	1.60	N	014570	500	55 억		188788	N	N	0	N	00	N
99	20240715	150312	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	100	2	1.81	102517250	18246	133.18	5520	5680	5520	7170	3870	5520	5618.62	1.72	0	3946	5680	5600	5540	5460	5400	5640	5500	55	1650	500	3970	10	1	11000000	618	-12.57	0.79	12	0.17	-447.00	7150.00	7980	20240325	-29.57	5300	20240704	6.04	7980	-29.57	20240325	5300	6.04	20240704	7980	-29.57	20240325	5300	6.04	20240704	1.60	N	014570	500	55 억		188788	N	N	0	N	00	N
100	20240715	140311	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	130	2	2.36	68821620	12283	89.66	5520	5680	5520	7170	3870	5520	5603.00	1.72	0	4093	5680	5600	5540	5460	5400	5640	5500	55	1650	500	3970	10	1	11000000	622	-12.64	0.79	12	0.11	-447.00	7150.00	7980	20240325	-29.20	5300	20240704	6.60	7980	-29.20	20240325	5300	6.60	20240704	7980	-29.20	20240325	5300	6.60	20240704	1.60	N	014570	500	55 억		188788	N	N	0	N	00	N
101	20240715	130312	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	100	2	1.81	41345890	7409	54.08	5520	5620	5520	7170	3870	5520	5580.50	1.72	0	3977	5680	5600	5540	5460	5400	5640	5500	55	1650	500	3970	10	1	11000000	618	-12.57	0.79	12	0.07	-447.00	7150.00	7980	20240325	-29.57	5300	20240704	6.04	7980	-29.57	20240325	5300	6.04	20240704	7980	-29.57	20240325	5300	6.04	20240704	1.60	N	014570	500	55 억		188788	N	N	0	N	00	N
102	20240715	120312	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	60	2	1.09	23547500	4232	30.89	5520	5590	5520	7170	3870	5520	5564.15	1.72	0	1806	5680	5600	5540	5460	5400	5640	5500	55	1650	500	3970	10	1	11000000	614	-12.48	0.78	12	0.04	-447.00	7150.00	7980	20240325	-30.08	5300	20240704	5.28	7980	-30.08	20240325	5300	5.28	20240704	7980	-30.08	20240325	5300	5.28	20240704	1.60	N	014570	500	55 억		188788	N	N	0	N	00	N
103	20240715	110312	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	60	2	1.09	14665350	2640	19.27	5520	5590	5520	7170	3870	5520	5555.06	1.72	0	1453	5680	5600	5540	5460	5400	5640	5500	55	1650	500	3970	10	1	11000000	614	-12.48	0.78	12	0.02	-447.00	7150.00	7980	20240325	-30.08	5300	20240704	5.28	7980	-30.08	20240325	5300	5.28	20240704	7980	-30.08	20240325	5300	5.28	20240704	1.60	N	014570	500	55 억		188788	N	N	0	N	00	N
104	20240715	100313	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	20	2	0.36	4476210	809	5.91	5520	5550	5520	7170	3870	5520	5533.02	1.72	0	465	5680	5600	5540	5460	5400	5640	5500	55	1650	500	3970	10	1	11000000	609	-12.39	0.77	12	0.01	-447.00	7150.00	7980	20240325	-30.58	5300	20240704	4.53	7980	-30.58	20240325	5300	4.53	20240704	7980	-30.58	20240325	5300	4.53	20240704	1.60	N	014570	500	55 억		188788	N	N	0	N	00	N
105	20240715	090312	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	10	2	0.18	2686380	486	3.55	5520	5530	5520	7170	3870	5520	5527.53	1.72	0	365	5680	5600	5540	5460	5400	5640	5500	55	1650	500	3970	10	1	11000000	608	-12.37	0.77	12	0.00	-447.00	7150.00	7980	20240325	-30.70	5300	20240704	4.34	7980	-30.70	20240325	5300	4.34	20240704	7980	-30.70	20240325	5300	4.34	20240704	1.60	N	014570	500	55 억		188788	N	N	0	N	00	N
106	20240712	160310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-30	5	-0.54	75183800	13637	89.35	5490	5620	5480	7210	3890	5550	5513.21	1.70	0	1446	5676	5612	5526	5462	5376	5570	5420	55	1660	500	3990	10	1	11000000	607	-12.35	0.77	12	0.12	-447.00	7150.00	7980	20240325	-30.83	5300	20240704	4.15	7980	-30.83	20240325	5300	4.15	20240704	7980	-30.83	20240325	5300	4.15	20240704	1.59	N	014570	500	55 억		187333	N	N	0	N	00	N
107	20240712	150311	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-20	5	-0.36	73297670	13295	87.11	5490	5620	5480	7210	3890	5550	5513.18	1.70	0	1533	5676	5612	5526	5462	5376	5570	5420	55	1660	500	3990	10	1	11000000	608	-12.37	0.77	12	0.12	-447.00	7150.00	7980	20240325	-30.70	5300	20240704	4.34	7980	-30.70	20240325	5300	4.34	20240704	7980	-30.70	20240325	5300	4.34	20240704	1.59	N	014570	500	55 억		187333	N	N	0	N	00	N
108	20240712	140313	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-20	5	-0.36	43113830	7803	51.13	5490	5620	5490	7210	3890	5550	5525.29	1.70	0	673	5676	5612	5526	5462	5376	5570	5420	55	1660	500	3990	10	1	11000000	608	-12.37	0.77	12	0.07	-447.00	7150.00	7980	20240325	-30.70	5300	20240704	4.34	7980	-30.70	20240325	5300	4.34	20240704	7980	-30.70	20240325	5300	4.34	20240704	1.59	N	014570	500	55 억		187333	N	N	0	N	00	N
109	20240712	130311	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-20	5	-0.36	41963180	7594	49.76	5490	5620	5490	7210	3890	5550	5525.83	1.70	0	673	5676	5612	5526	5462	5376	5570	5420	55	1660	500	3990	10	1	11000000	608	-12.37	0.77	12	0.07	-447.00	7150.00	7980	20240325	-30.70	5300	20240704	4.34	7980	-30.70	20240325	5300	4.34	20240704	7980	-30.70	20240325	5300	4.34	20240704	1.59	N	014570	500	55 억		187333	N	N	0	N	00	N
110	20240712	120311	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	20	2	0.36	15647550	2825	18.51	5490	5620	5490	7210	3890	5550	5538.96	1.70	0	-245	5676	5612	5526	5462	5376	5570	5420	55	1660	500	3990	10	1	11000000	613	-12.46	0.78	12	0.03	-447.00	7150.00	7980	20240325	-30.20	5300	20240704	5.09	7980	-30.20	20240325	5300	5.09	20240704	7980	-30.20	20240325	5300	5.09	20240704	1.59	N	014570	500	55 억		187333	N	N	0	N	00	N
111	20240712	110310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	10	2	0.18	15335670	2769	18.14	5490	5620	5490	7210	3890	5550	5538.34	1.70	0	-246	5676	5612	5526	5462	5376	5570	5420	55	1660	500	3990	10	1	11000000	612	-12.44	0.78	12	0.03	-447.00	7150.00	7980	20240325	-30.33	5300	20240704	4.91	7980	-30.33	20240325	5300	4.91	20240704	7980	-30.33	20240325	5300	4.91	20240704	1.59	N	014570	500	55 억		187333	N	N	0	N	00	N
112	20240712	100312	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-20	5	-0.36	8648510	1565	10.25	5490	5620	5490	7210	3890	5550	5526.20	1.70	0	-372	5676	5612	5526	5462	5376	5570	5420	55	1660	500	3990	10	1	11000000	608	-12.37	0.77	12	0.01	-447.00	7150.00	7980	20240325	-30.70	5300	20240704	4.34	7980	-30.70	20240325	5300	4.34	20240704	7980	-30.70	20240325	5300	4.34	20240704	1.59	N	014570	500	55 억		187333	N	N	0	N	00	N
113	20240712	090310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-20	5	-0.36	1043540	190	1.24	5490	5530	5490	7210	3890	5550	5492.32	1.70	0	0	5676	5612	5526	5462	5376	5570	5420	55	1660	500	3990	10	1	11000000	608	-12.37	0.77	12	0.00	-447.00	7150.00	7980	20240325	-30.70	5300	20240704	4.34	7980	-30.70	20240325	5300	4.34	20240704	7980	-30.70	20240325	5300	4.34	20240704	1.59	N	014570	500	55 억		187333	N	N	0	N	00	N
114	20240711	160308	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-10	5	-0.18	84265020	15262	191.40	5560	5590	5440	7220	3900	5560	5521.23	1.69	0	1903	5680	5620	5560	5500	5440	5650	5530	55	1660	500	4000	10	1	11000000	611	-12.42	0.78	12	0.14	-447.00	7150.00	7980	20240325	-30.45	5300	20240704	4.72	7980	-30.45	20240325	5300	4.72	20240704	7980	-30.45	20240325	5300	4.72	20240704	1.58	N	014570	500	55 억		185430	N	N	0	N	00	N
115	20240711	150312	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-10	5	-0.18	83434220	15112	189.52	5560	5590	5440	7220	3900	5560	5521.06	1.69	0	1993	5680	5620	5560	5500	5440	5650	5530	55	1660	500	4000	10	1	11000000	611	-12.42	0.78	12	0.14	-447.00	7150.00	7980	20240325	-30.45	5300	20240704	4.72	7980	-30.45	20240325	5300	4.72	20240704	7980	-30.45	20240325	5300	4.72	20240704	1.58	N	014570	500	55 억		185430	N	N	0	N	00	N
116	20240711	140311	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-10	5	-0.18	77107160	13972	175.22	5560	5590	5440	7220	3900	5560	5518.69	1.69	0	2004	5680	5620	5560	5500	5440	5650	5530	55	1660	500	4000	10	1	11000000	611	-12.42	0.78	12	0.13	-447.00	7150.00	7980	20240325	-30.45	5300	20240704	4.72	7980	-30.45	20240325	5300	4.72	20240704	7980	-30.45	20240325	5300	4.72	20240704	1.58	N	014570	500	55 억		185430	N	N	0	N	00	N
117	20240711	130310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-20	5	-0.36	72977410	13226	165.86	5560	5590	5440	7220	3900	5560	5517.72	1.69	0	2004	5680	5620	5560	5500	5440	5650	5530	55	1660	500	4000	10	1	11000000	609	-12.39	0.77	12	0.12	-447.00	7150.00	7980	20240325	-30.58	5300	20240704	4.53	7980	-30.58	20240325	5300	4.53	20240704	7980	-30.58	20240325	5300	4.53	20240704	1.58	N	014570	500	55 억		185430	N	N	0	N	00	N
118	20240711	120310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	10	2	0.18	42077630	7639	95.80	5560	5590	5440	7220	3900	5560	5508.26	1.69	0	1171	5680	5620	5560	5500	5440	5650	5530	55	1660	500	4000	10	1	11000000	613	-12.46	0.78	12	0.07	-447.00	7150.00	7980	20240325	-30.20	5300	20240704	5.09	7980	-30.20	20240325	5300	5.09	20240704	7980	-30.20	20240325	5300	5.09	20240704	1.58	N	014570	500	55 억		185430	N	N	0	N	00	N
119	20240711	110309	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	0	3	0.00	39330230	7145	89.60	5560	5560	5440	7220	3900	5560	5504.58	1.69	0	831	5680	5620	5560	5500	5440	5650	5530	55	1660	500	4000	10	1	11000000	612	-12.44	0.78	12	0.06	-447.00	7150.00	7980	20240325	-30.33	5300	20240704	4.91	7980	-30.33	20240325	5300	4.91	20240704	7980	-30.33	20240325	5300	4.91	20240704	1.58	N	014570	500	55 억		185430	N	N	0	N	00	N
120	20240711	100309	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-10	5	-0.18	30577240	5570	69.85	5560	5560	5440	7220	3900	5560	5489.63	1.69	0	831	5680	5620	5560	5500	5440	5650	5530	55	1660	500	4000	10	1	11000000	611	-12.42	0.78	12	0.05	-447.00	7150.00	7980	20240325	-30.45	5300	20240704	4.72	7980	-30.45	20240325	5300	4.72	20240704	7980	-30.45	20240325	5300	4.72	20240704	1.58	N	014570	500	55 억		185430	N	N	0	N	00	N
121	20240711	090308	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	0	3	0.00	1478960	266	3.34	5560	5560	5560	7220	3900	5560	5560.00	1.69	0	82	5680	5620	5560	5500	5440	5650	5530	55	1660	500	4000	10	1	11000000	612	-12.44	0.78	12	0.00	-447.00	7150.00	7980	20240325	-30.33	5300	20240704	4.91	7980	-30.33	20240325	5300	4.91	20240704	7980	-30.33	20240325	5300	4.91	20240704	1.58	N	014570	500	55 억		185430	N	N	0	N	00	N
122	20240710	160309	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	20	2	0.36	43918630	7935	129.40	5540	5620	5500	7200	3880	5540	5534.80	1.66	0	2393	5660	5600	5550	5490	5440	5630	5520	55	1660	500	3980	10	1	11000000	612	-12.44	0.78	12	0.07	-447.00	7150.00	7980	20240325	-30.33	5300	20240704	4.91	7980	-30.33	20240325	5300	4.91	20240704	7980	-30.33	20240325	5300	4.91	20240704	1.60	N	014570	500	55 억		183131	N	N	0	N	00	N
123	20240710	150310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	50	2	0.90	43300970	7824	127.59	5540	5620	5500	7200	3880	5540	5534.38	1.66	0	2411	5660	5600	5550	5490	5440	5630	5520	55	1660	500	3980	10	1	11000000	615	-12.51	0.78	12	0.07	-447.00	7150.00	7980	20240325	-29.95	5300	20240704	5.47	7980	-29.95	20240325	5300	5.47	20240704	7980	-29.95	20240325	5300	5.47	20240704	1.60	N	014570	500	55 억		183131	N	N	0	N	00	N
124	20240710	140308	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	60	2	1.08	41946000	7581	123.63	5540	5620	5500	7200	3880	5540	5533.04	1.66	0	2376	5660	5600	5550	5490	5440	5630	5520	55	1660	500	3980	10	1	11000000	616	-12.53	0.78	12	0.07	-447.00	7150.00	7980	20240325	-29.82	5300	20240704	5.66	7980	-29.82	20240325	5300	5.66	20240704	7980	-29.82	20240325	5300	5.66	20240704	1.60	N	014570	500	55 억		183131	N	N	0	N	00	N
125	20240710	130309	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	60	2	1.08	36101810	6531	106.51	5540	5620	5500	7200	3880	5540	5527.76	1.66	0	1944	5660	5600	5550	5490	5440	5630	5520	55	1660	500	3980	10	1	11000000	616	-12.53	0.78	12	0.06	-447.00	7150.00	7980	20240325	-29.82	5300	20240704	5.66	7980	-29.82	20240325	5300	5.66	20240704	7980	-29.82	20240325	5300	5.66	20240704	1.60	N	014570	500	55 억		183131	N	N	0	N	00	N
126	20240710	120307	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	0	3	0.00	23288480	4222	68.85	5540	5560	5500	7200	3880	5540	5515.98	1.66	0	516	5660	5600	5550	5490	5440	5630	5520	55	1660	500	3980	10	1	11000000	609	-12.39	0.77	12	0.04	-447.00	7150.00	7980	20240325	-30.58	5300	20240704	4.53	7980	-30.58	20240325	5300	4.53	20240704	7980	-30.58	20240325	5300	4.53	20240704	1.60	N	014570	500	55 억		183131	N	N	0	N	00	N
127	20240710	110310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-30	5	-0.54	15848520	2873	46.85	5540	5560	5500	7200	3880	5540	5516.37	1.66	0	516	5660	5600	5550	5490	5440	5630	5520	55	1660	500	3980	10	1	11000000	606	-12.33	0.77	12	0.03	-447.00	7150.00	7980	20240325	-30.95	5300	20240704	3.96	7980	-30.95	20240325	5300	3.96	20240704	7980	-30.95	20240325	5300	3.96	20240704	1.60	N	014570	500	55 억		183131	N	N	0	N	00	N
128	20240710	100306	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	0	3	0.00	9934020	1804	29.42	5540	5560	5500	7200	3880	5540	5506.66	1.66	0	348	5660	5600	5550	5490	5440	5630	5520	55	1660	500	3980	10	1	11000000	609	-12.39	0.77	12	0.02	-447.00	7150.00	7980	20240325	-30.58	5300	20240704	4.53	7980	-30.58	20240325	5300	4.53	20240704	7980	-30.58	20240325	5300	4.53	20240704	1.60	N	014570	500	55 억		183131	N	N	0	N	00	N
129	20240710	090308	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	0	3	0.00	188360	34	0.55	5540	5540	5540	7200	3880	5540	5540.00	1.66	0	-1	5660	5600	5550	5490	5440	5630	5520	55	1660	500	3980	10	1	11000000	609	-12.39	0.77	12	0.00	-447.00	7150.00	7980	20240325	-30.58	5300	20240704	4.53	7980	-30.58	20240325	5300	4.53	20240704	7980	-30.58	20240325	5300	4.53	20240704	1.60	N	014570	500	55 억		183131	N	N	0	N	00	N
130	20240709	160308	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	10	2	0.18	34000290	6132	55.69	5530	5610	5500	7180	3880	5530	5544.73	1.66	0	663	5603	5566	5513	5476	5423	5585	5495	55	1650	500	3980	10	1	11000000	609	-12.39	0.77	12	0.06	-447.00	7150.00	7980	20240325	-30.58	5300	20240704	4.53	7980	-30.58	20240325	5300	4.53	20240704	7980	-30.58	20240325	5300	4.53	20240704	1.60	N	014570	500	55 억		182468	N	N	0	N	00	N
131	20240709	150308	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	20	2	0.36	32942670	5941	53.96	5530	5610	5500	7180	3880	5530	5544.97	1.66	0	674	5603	5566	5513	5476	5423	5585	5495	55	1650	500	3980	10	1	11000000	611	-12.42	0.78	12	0.05	-447.00	7150.00	7980	20240325	-30.45	5300	20240704	4.72	7980	-30.45	20240325	5300	4.72	20240704	7980	-30.45	20240325	5300	4.72	20240704	1.60	N	014570	500	55 억		182468	N	N	0	N	00	N
132	20240709	140308	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	20	2	0.36	31752530	5726	52.01	5530	5610	5500	7180	3880	5530	5545.32	1.66	0	677	5603	5566	5513	5476	5423	5585	5495	55	1650	500	3980	10	1	11000000	611	-12.42	0.78	12	0.05	-447.00	7150.00	7980	20240325	-30.45	5300	20240704	4.72	7980	-30.45	20240325	5300	4.72	20240704	7980	-30.45	20240325	5300	4.72	20240704	1.60	N	014570	500	55 억		182468	N	N	0	N	00	N
133	20240709	130309	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-10	5	-0.18	31746980	5725	52.00	5530	5610	5500	7180	3880	5530	5545.32	1.66	0	677	5603	5566	5513	5476	5423	5585	5495	55	1650	500	3980	10	1	11000000	607	-12.35	0.77	12	0.05	-447.00	7150.00	7980	20240325	-30.83	5300	20240704	4.15	7980	-30.83	20240325	5300	4.15	20240704	7980	-30.83	20240325	5300	4.15	20240704	1.60	N	014570	500	55 억		182468	N	N	0	N	00	N
134	20240709	120310	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	0	3	0.00	23386100	4211	38.25	5530	5610	5500	7180	3880	5530	5553.57	1.66	0	292	5603	5566	5513	5476	5423	5585	5495	55	1650	500	3980	10	1	11000000	608	-12.37	0.77	12	0.04	-447.00	7150.00	7980	20240325	-30.70	5300	20240704	4.34	7980	-30.70	20240325	5300	4.34	20240704	7980	-30.70	20240325	5300	4.34	20240704	1.60	N	014570	500	55 억		182468	N	N	0	N	00	N
135	20240709	110309	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	20	2	0.36	17097540	3075	27.93	5530	5610	5500	7180	3880	5530	5560.18	1.66	0	292	5603	5566	5513	5476	5423	5585	5495	55	1650	500	3980	10	1	11000000	611	-12.42	0.78	12	0.03	-447.00	7150.00	7980	20240325	-30.45	5300	20240704	4.72	7980	-30.45	20240325	5300	4.72	20240704	7980	-30.45	20240325	5300	4.72	20240704	1.60	N	014570	500	55 억		182468	N	N	0	N	00	N
136	20240709	100309	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	60	2	1.08	14876240	2676	24.31	5530	5610	5500	7180	3880	5530	5559.13	1.66	0	292	5603	5566	5513	5476	5423	5585	5495	55	1650	500	3980	10	1	11000000	615	-12.51	0.78	12	0.02	-447.00	7150.00	7980	20240325	-29.95	5300	20240704	5.47	7980	-29.95	20240325	5300	5.47	20240704	7980	-29.95	20240325	5300	5.47	20240704	1.60	N	014570	500	55 억		182468	N	N	0	N	00	N
137	20240709	090309	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-30	5	-0.54	2772520	502	4.56	5530	5530	5500	7180	3880	5530	5522.95	1.66	0	-48	5603	5566	5513	5476	5423	5585	5495	55	1650	500	3980	10	1	11000000	605	-12.30	0.77	12	0.00	-447.00	7150.00	7980	20240325	-31.08	5300	20240704	3.77	7980	-31.08	20240325	5300	3.77	20240704	7980	-31.08	20240325	5300	3.77	20240704	1.60	N	014570	500	55 억		182468	N	N	0	N	00	N
138	20240708	160307	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	70	2	1.28	60709170	11010	131.98	5460	5550	5460	7090	3830	5460	5514.00	1.64	0	2378	5526	5492	5436	5402	5346	5510	5420	55	1630	500	3930	10	1	11000000	608	-12.37	0.77	12	0.10	-447.00	7150.00	7980	20240325	-30.70	5300	20240704	4.34	7980	-30.70	20240325	5300	4.34	20240704	7980	-30.70	20240325	5300	4.34	20240704	1.59	N	014570	500	55 억		180090	N	N	0	N	00	N
139	20240708	150308	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	60	2	1.10	56986660	10336	123.90	5460	5550	5460	7090	3830	5460	5513.42	1.64	0	2607	5526	5492	5436	5402	5346	5510	5420	55	1630	500	3930	10	1	11000000	607	-12.35	0.77	12	0.09	-447.00	7150.00	7980	20240325	-30.83	5300	20240704	4.15	7980	-30.83	20240325	5300	4.15	20240704	7980	-30.83	20240325	5300	4.15	20240704	1.59	N	014570	500	55 억		180090	N	N	0	N	00	N
140	20240708	140308	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	60	2	1.10	54189570	9831	117.85	5460	5550	5460	7090	3830	5460	5512.11	1.64	0	2578	5526	5492	5436	5402	5346	5510	5420	55	1630	500	3930	10	1	11000000	607	-12.35	0.77	12	0.09	-447.00	7150.00	7980	20240325	-30.83	5300	20240704	4.15	7980	-30.83	20240325	5300	4.15	20240704	7980	-30.83	20240325	5300	4.15	20240704	1.59	N	014570	500	55 억		180090	N	N	0	N	00	N
141	20240708	130306	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	90	2	1.65	51704170	9382	112.47	5460	5550	5460	7090	3830	5460	5511.00	1.64	0	2582	5526	5492	5436	5402	5346	5510	5420	55	1630	500	3930	10	1	11000000	611	-12.42	0.78	12	0.09	-447.00	7150.00	7980	20240325	-30.45	5300	20240704	4.72	7980	-30.45	20240325	5300	4.72	20240704	7980	-30.45	20240325	5300	4.72	20240704	1.59	N	014570	500	55 억		180090	N	N	0	N	00	N
142	20240708	120308	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	80	2	1.47	49664250	9014	108.06	5460	5540	5460	7090	3830	5460	5509.68	1.64	0	2582	5526	5492	5436	5402	5346	5510	5420	55	1630	500	3930	10	1	11000000	609	-12.39	0.77	12	0.08	-447.00	7150.00	7980	20240325	-30.58	5300	20240704	4.53	7980	-30.58	20240325	5300	4.53	20240704	7980	-30.58	20240325	5300	4.53	20240704	1.59	N	014570	500	55 억		180090	N	N	0	N	00	N
143	20240708	110306	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	60	2	1.10	16431620	2998	35.94	5460	5520	5460	7090	3830	5460	5480.86	1.64	0	1413	5526	5492	5436	5402	5346	5510	5420	55	1630	500	3930	10	1	11000000	607	-12.35	0.77	12	0.03	-447.00	7150.00	7980	20240325	-30.83	5300	20240704	4.15	7980	-30.83	20240325	5300	4.15	20240704	7980	-30.83	20240325	5300	4.15	20240704	1.59	N	014570	500	55 억		180090	N	N	0	N	00	N
144	20240708	100307	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	40	2	0.73	7592420	1389	16.65	5460	5510	5460	7090	3830	5460	5466.11	1.64	0	582	5526	5492	5436	5402	5346	5510	5420	55	1630	500	3930	10	1	11000000	605	-12.30	0.77	12	0.01	-447.00	7150.00	7980	20240325	-31.08	5300	20240704	3.77	7980	-31.08	20240325	5300	3.77	20240704	7980	-31.08	20240325	5300	3.77	20240704	1.59	N	014570	500	55 억		180090	N	N	0	N	00	N
145	20240708	090307	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	20	2	0.37	3718280	681	8.16	5460	5480	5460	7090	3830	5460	5460.03	1.64	0	92	5526	5492	5436	5402	5346	5510	5420	55	1630	500	3930	10	1	11000000	603	-12.26	0.77	12	0.01	-447.00	7150.00	7980	20240325	-31.33	5300	20240704	3.40	7980	-31.33	20240325	5300	3.40	20240704	7980	-31.33	20240325	5300	3.40	20240704	1.59	N	014570	500	55 억		180090	N	N	0	N	00	N
146	20240705	160306	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	20	2	0.37	44551850	8202	32.30	5380	5470	5380	7070	3810	5440	5431.83	1.63	0	680	5613	5526	5413	5326	5213	5570	5370	55	1630	500	3910	10	1	11000000	601	-12.21	0.76	12	0.07	-447.00	7150.00	7980	20240325	-31.58	5300	20240704	3.02	7980	-31.58	20240325	5300	3.02	20240704	7980	-31.58	20240325	5300	3.02	20240704	1.58	N	014570	500	55 억		179392	N	N	0	N	00	N
147	20240705	150307	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	20	2	0.37	38119980	7020	27.64	5380	5470	5380	7070	3810	5440	5430.20	1.63	0	-167	5613	5526	5413	5326	5213	5570	5370	55	1630	500	3910	10	1	11000000	601	-12.21	0.76	12	0.06	-447.00	7150.00	7980	20240325	-31.58	5300	20240704	3.02	7980	-31.58	20240325	5300	3.02	20240704	7980	-31.58	20240325	5300	3.02	20240704	1.58	N	014570	500	55 억		179392	N	N	0	N	00	N
148	20240705	140307	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	20	2	0.37	37301050	6870	27.05	5380	5470	5380	7070	3810	5440	5429.56	1.63	0	-167	5613	5526	5413	5326	5213	5570	5370	55	1630	500	3910	10	1	11000000	601	-12.21	0.76	12	0.06	-447.00	7150.00	7980	20240325	-31.58	5300	20240704	3.02	7980	-31.58	20240325	5300	3.02	20240704	7980	-31.58	20240325	5300	3.02	20240704	1.58	N	014570	500	55 억		179392	N	N	0	N	00	N
149	20240705	130306	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	30	2	0.55	34552520	6366	25.07	5380	5470	5380	7070	3810	5440	5427.67	1.63	0	-143	5613	5526	5413	5326	5213	5570	5370	55	1630	500	3910	10	1	11000000	602	-12.24	0.77	12	0.06	-447.00	7150.00	7980	20240325	-31.45	5300	20240704	3.21	7980	-31.45	20240325	5300	3.21	20240704	7980	-31.45	20240325	5300	3.21	20240704	1.58	N	014570	500	55 억		179392	N	N	0	N	00	N
150	20240705	120306	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	20	2	0.37	31310580	5772	22.73	5380	5470	5380	7070	3810	5440	5424.56	1.63	0	5	5613	5526	5413	5326	5213	5570	5370	55	1630	500	3910	10	1	11000000	601	-12.21	0.76	12	0.05	-447.00	7150.00	7980	20240325	-31.58	5300	20240704	3.02	7980	-31.58	20240325	5300	3.02	20240704	7980	-31.58	20240325	5300	3.02	20240704	1.58	N	014570	500	55 억		179392	N	N	0	N	00	N
151	20240705	110305	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	20	2	0.37	25463120	4701	18.51	5380	5470	5380	7070	3810	5440	5416.53	1.63	0	-54	5613	5526	5413	5326	5213	5570	5370	55	1630	500	3910	10	1	11000000	601	-12.21	0.76	12	0.04	-447.00	7150.00	7980	20240325	-31.58	5300	20240704	3.02	7980	-31.58	20240325	5300	3.02	20240704	7980	-31.58	20240325	5300	3.02	20240704	1.58	N	014570	500	55 억		179392	N	N	0	N	00	N
152	20240705	100306	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	10	2	0.18	13483250	2491	9.81	5380	5470	5380	7070	3810	5440	5412.79	1.63	0	-234	5613	5526	5413	5326	5213	5570	5370	55	1630	500	3910	10	1	11000000	600	-12.19	0.76	12	0.02	-447.00	7150.00	7980	20240325	-31.70	5300	20240704	2.83	7980	-31.70	20240325	5300	2.83	20240704	7980	-31.70	20240325	5300	2.83	20240704	1.58	N	014570	500	55 억		179392	N	N	0	N	00	N
153	20240705	090306	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-60	5	-1.10	4142600	770	3.03	5380	5380	5380	7070	3810	5440	5380.00	1.63	0	299	5613	5526	5413	5326	5213	5570	5370	55	1630	500	3910	10	1	11000000	592	-12.04	0.75	12	0.01	-447.00	7150.00	7980	20240325	-32.58	5300	20240704	1.51	7980	-32.58	20240325	5300	1.51	20240704	7980	-32.58	20240325	5300	1.51	20240704	1.58	N	014570	500	55 억		179392	N	N	0	N	00	N
154	20240704	160305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5440	-20	5	-0.37	136599380	25394	260.05	5410	5500	5300	7090	3830	5460	5379.20	1.62	0	639	5586	5522	5466	5402	5346	5495	5375	55	1630	500	3930	10	1	11000000	598	-12.17	0.76	12	0.23	-447.00	7150.00	7980	20240325	-31.83	5300	20240704	2.64	7980	-31.83	20240325	5300	2.64	20240704	7980	-31.83	20240325	5300	2.64	20240704	1.60	N	014570	500	55 억		178623	N	N	0	N	00	N
155	20240704	150306	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5440	-20	5	-0.37	131579660	24467	250.56	5410	5500	5300	7090	3830	5460	5377.84	1.62	0	588	5586	5522	5466	5402	5346	5495	5375	55	1630	500	3930	10	1	11000000	598	-12.17	0.76	12	0.22	-447.00	7150.00	7980	20240325	-31.83	5300	20240704	2.64	7980	-31.83	20240325	5300	2.64	20240704	7980	-31.83	20240325	5300	2.64	20240704	1.60	N	014570	500	55 억		178623	N	N	0	N	00	N
156	20240704	140305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5420	-40	5	-0.73	129732370	24127	247.08	5410	5500	5300	7090	3830	5460	5377.06	1.62	0	588	5586	5522	5466	5402	5346	5495	5375	55	1630	500	3930	10	1	11000000	596	-12.13	0.76	12	0.22	-447.00	7150.00	7980	20240325	-32.08	5300	20240704	2.26	7980	-32.08	20240325	5300	2.26	20240704	7980	-32.08	20240325	5300	2.26	20240704	1.60	N	014570	500	55 억		178623	N	N	0	N	00	N
157	20240704	130307	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5430	-30	5	-0.55	126672550	23562	241.29	5410	5500	5300	7090	3830	5460	5376.14	1.62	0	535	5586	5522	5466	5402	5346	5495	5375	55	1630	500	3930	10	1	11000000	597	-12.15	0.76	12	0.21	-447.00	7150.00	7980	20240325	-31.95	5300	20240704	2.45	7980	-31.95	20240325	5300	2.45	20240704	7980	-31.95	20240325	5300	2.45	20240704	1.60	N	014570	500	55 억		178623	N	N	0	N	00	N
158	20240704	120305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5420	-40	5	-0.73	116336180	21658	221.79	5410	5500	5300	7090	3830	5460	5371.51	1.62	0	610	5586	5522	5466	5402	5346	5495	5375	55	1630	500	3930	10	1	11000000	596	-12.13	0.76	12	0.20	-447.00	7150.00	7980	20240325	-32.08	5300	20240704	2.26	7980	-32.08	20240325	5300	2.26	20240704	7980	-32.08	20240325	5300	2.26	20240704	1.60	N	014570	500	55 억		178623	N	N	0	N	00	N
159	20240704	110305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5440	-20	5	-0.37	104362030	19446	199.14	5410	5500	5300	7090	3830	5460	5366.76	1.62	0	1714	5586	5522	5466	5402	5346	5495	5375	55	1630	500	3930	10	1	11000000	598	-12.17	0.76	12	0.18	-447.00	7150.00	7980	20240325	-31.83	5300	20240704	2.64	7980	-31.83	20240325	5300	2.64	20240704	7980	-31.83	20240325	5300	2.64	20240704	1.60	N	014570	500	55 억		178623	N	N	0	N	00	N
160	20240704	100305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5420	-40	5	-0.73	97651510	18205	186.43	5410	5500	5300	7090	3830	5460	5363.99	1.62	0	1638	5586	5522	5466	5402	5346	5495	5375	55	1630	500	3930	10	1	11000000	596	-12.13	0.76	12	0.17	-447.00	7150.00	7980	20240325	-32.08	5300	20240704	2.26	7980	-32.08	20240325	5300	2.26	20240704	7980	-32.08	20240325	5300	2.26	20240704	1.60	N	014570	500	55 억		178623	N	N	0	N	00	N
161	20240704	090305	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	40	2	0.73	714280	132	1.35	5410	5500	5410	7090	3830	5460	5411.21	1.62	0	-130	5586	5522	5466	5402	5346	5495	5375	55	1630	500	3930	10	1	11000000	605	-12.30	0.77	12	0.00	-447.00	7150.00	7980	20240325	-31.08	5400	20240702	1.85	7980	-31.08	20240325	5400	1.85	20240702	7980	-31.08	20240325	5400	1.85	20240702	1.60	N	014570	500	55 억		178623	N	N	0	N	00	N
162	20240703	160304	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-20	5	-0.36	53244160	9765	75.09	5470	5530	5410	7120	3840	5480	5452.55	1.64	0	-1304	5626	5552	5476	5402	5326	5515	5365	55	1640	500	3940	10	1	11000000	601	-12.21	0.76	12	0.09	-447.00	7150.00	7980	20240325	-31.58	5400	20240702	1.11	7980	-31.58	20240325	5400	1.11	20240702	7980	-31.58	20240325	5400	1.11	20240702	1.60	N	014570	500	55 억		179913	N	N	0	N	00	N
163	20240703	150305	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-40	5	-0.73	40191490	7357	56.57	5470	5530	5410	7120	3840	5480	5463.03	1.64	0	-484	5626	5552	5476	5402	5326	5515	5365	55	1640	500	3940	10	1	11000000	598	-12.17	0.76	12	0.07	-447.00	7150.00	7980	20240325	-31.83	5400	20240702	0.74	7980	-31.83	20240325	5400	0.74	20240702	7980	-31.83	20240325	5400	0.74	20240702	1.60	N	014570	500	55 억		179913	N	N	0	N	00	N
164	20240703	140305	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-40	5	-0.73	32610400	5960	45.83	5470	5530	5440	7120	3840	5480	5471.54	1.64	0	-601	5626	5552	5476	5402	5326	5515	5365	55	1640	500	3940	10	1	11000000	598	-12.17	0.76	12	0.05	-447.00	7150.00	7980	20240325	-31.83	5400	20240702	0.74	7980	-31.83	20240325	5400	0.74	20240702	7980	-31.83	20240325	5400	0.74	20240702	1.60	N	014570	500	55 억		179913	N	N	0	N	00	N
165	20240703	130305	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-40	5	-0.73	30645650	5599	43.05	5470	5530	5440	7120	3840	5480	5473.41	1.64	0	-282	5626	5552	5476	5402	5326	5515	5365	55	1640	500	3940	10	1	11000000	598	-12.17	0.76	12	0.05	-447.00	7150.00	7980	20240325	-31.83	5400	20240702	0.74	7980	-31.83	20240325	5400	0.74	20240702	7980	-31.83	20240325	5400	0.74	20240702	1.60	N	014570	500	55 억		179913	N	N	0	N	00	N
166	20240703	120304	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-10	5	-0.18	22480520	4101	31.53	5470	5530	5460	7120	3840	5480	5481.72	1.64	0	-128	5626	5552	5476	5402	5326	5515	5365	55	1640	500	3940	10	1	11000000	602	-12.24	0.77	12	0.04	-447.00	7150.00	7980	20240325	-31.45	5400	20240702	1.30	7980	-31.45	20240325	5400	1.30	20240702	7980	-31.45	20240325	5400	1.30	20240702	1.60	N	014570	500	55 억		179913	N	N	0	N	00	N
167	20240703	110306	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-20	5	-0.36	22332820	4074	31.33	5470	5530	5460	7120	3840	5480	5481.79	1.64	0	-128	5626	5552	5476	5402	5326	5515	5365	55	1640	500	3940	10	1	11000000	601	-12.21	0.76	12	0.04	-447.00	7150.00	7980	20240325	-31.58	5400	20240702	1.11	7980	-31.58	20240325	5400	1.11	20240702	7980	-31.58	20240325	5400	1.11	20240702	1.60	N	014570	500	55 억		179913	N	N	0	N	00	N
168	20240703	100305	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	30	2	0.55	10045580	1831	14.08	5470	5530	5460	7120	3840	5480	5486.39	1.64	0	-31	5626	5552	5476	5402	5326	5515	5365	55	1640	500	3940	10	1	11000000	606	-12.33	0.77	12	0.02	-447.00	7150.00	7980	20240325	-30.95	5400	20240702	2.04	7980	-30.95	20240325	5400	2.04	20240702	7980	-30.95	20240325	5400	2.04	20240702	1.60	N	014570	500	55 억		179913	N	N	0	N	00	N
169	20240703	090305	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-20	5	-0.36	1457830	267	2.05	5470	5470	5460	7120	3840	5480	5460.04	1.64	0	-266	5626	5552	5476	5402	5326	5515	5365	55	1640	500	3940	10	1	11000000	601	-12.21	0.76	12	0.00	-447.00	7150.00	7980	20240325	-31.58	5400	20240702	1.11	7980	-31.58	20240325	5400	1.11	20240702	7980	-31.58	20240325	5400	1.11	20240702	1.60	N	014570	500	55 억		179913	N	N	0	N	00	N
170	20240702	160304	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5480	-70	5	-1.26	70953230	13005	150.57	5550	5550	5400	7210	3890	5550	5455.84	1.64	0	-233	5616	5582	5516	5482	5416	5600	5500	55	1660	500	3990	10	1	11000000	603	-12.26	0.77	12	0.12	-447.00	7150.00	7980	20240325	-31.33	5400	20240702	1.48	7980	-31.33	20240325	5400	1.48	20240702	7980	-31.33	20240325	5400	1.48	20240702	1.61	N	014570	500	55 억		179985	N	N	0	N	00	N
171	20240702	150304	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5450	-100	5	-1.80	68011050	12468	144.36	5550	5550	5400	7210	3890	5550	5454.85	1.64	0	-49	5616	5582	5516	5482	5416	5600	5500	55	1660	500	3990	10	1	11000000	600	-12.19	0.76	12	0.11	-447.00	7150.00	7980	20240325	-31.70	5400	20240702	0.93	7980	-31.70	20240325	5400	0.93	20240702	7980	-31.70	20240325	5400	0.93	20240702	1.61	N	014570	500	55 억		179985	N	N	0	N	00	N
172	20240702	140304	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5470	-80	5	-1.44	64283010	11784	136.44	5550	5550	5400	7210	3890	5550	5455.11	1.64	0	-78	5616	5582	5516	5482	5416	5600	5500	55	1660	500	3990	10	1	11000000	602	-12.24	0.77	12	0.11	-447.00	7150.00	7980	20240325	-31.45	5400	20240702	1.30	7980	-31.45	20240325	5400	1.30	20240702	7980	-31.45	20240325	5400	1.30	20240702	1.61	N	014570	500	55 억		179985	N	N	0	N	00	N
173	20240702	130304	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5480	-70	5	-1.26	58499710	10724	124.16	5550	5550	5400	7210	3890	5550	5455.03	1.64	0	-199	5616	5582	5516	5482	5416	5600	5500	55	1660	500	3990	10	1	11000000	603	-12.26	0.77	12	0.10	-447.00	7150.00	7980	20240325	-31.33	5400	20240702	1.48	7980	-31.33	20240325	5400	1.48	20240702	7980	-31.33	20240325	5400	1.48	20240702	1.61	N	014570	500	55 억		179985	N	N	0	N	00	N
174	20240702	120305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5490	-60	5	-1.08	57897460	10614	122.89	5550	5550	5400	7210	3890	5550	5454.82	1.64	0	-199	5616	5582	5516	5482	5416	5600	5500	55	1660	500	3990	10	1	11000000	604	-12.28	0.77	12	0.10	-447.00	7150.00	7980	20240325	-31.20	5400	20240702	1.67	7980	-31.20	20240325	5400	1.67	20240702	7980	-31.20	20240325	5400	1.67	20240702	1.61	N	014570	500	55 억		179985	N	N	0	N	00	N
175	20240702	110304	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5480	-70	5	-1.26	54876490	10063	116.51	5550	5550	5400	7210	3890	5550	5453.29	1.64	0	-193	5616	5582	5516	5482	5416	5600	5500	55	1660	500	3990	10	1	11000000	603	-12.26	0.77	12	0.09	-447.00	7150.00	7980	20240325	-31.33	5400	20240702	1.48	7980	-31.33	20240325	5400	1.48	20240702	7980	-31.33	20240325	5400	1.48	20240702	1.61	N	014570	500	55 억		179985	N	N	0	N	00	N
176	20240702	100304	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5470	-80	5	-1.44	29197660	5335	61.77	5550	5550	5400	7210	3890	5550	5472.85	1.64	0	-735	5616	5582	5516	5482	5416	5600	5500	55	1660	500	3990	10	1	11000000	602	-12.24	0.77	12	0.05	-447.00	7150.00	7980	20240325	-31.45	5400	20240702	1.30	7980	-31.45	20240325	5400	1.30	20240702	7980	-31.45	20240325	5400	1.30	20240702	1.61	N	014570	500	55 억		179985	N	N	0	N	00	N
177	20240702	090305	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	0	3	0.00	349650	63	0.73	5550	5550	5550	7210	3890	5550	5550.00	1.64	0	-9	5616	5582	5516	5482	5416	5600	5500	55	1660	500	3990	10	1	11000000	611	-12.42	0.78	12	0.00	-447.00	7150.00	7980	20240325	-30.45	5440	20240624	2.02	7980	-30.45	20240325	5440	2.02	20240624	7980	-30.45	20240325	5440	2.02	20240624	1.61	N	014570	500	55 억		179985	N	N	0	N	00	N
178	20240701	160303	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	0	3	0.00	47510420	8637	167.35	5550	5550	5450	7210	3890	5550	5500.80	1.63	0	789	5650	5600	5550	5500	5450	5625	5525	55	1660	500	3990	10	1	11000000	611	-12.42	0.78	12	0.08	-447.00	7150.00	7980	20240325	-30.45	5440	20240624	2.02	7980	-30.45	20240325	5440	2.02	20240624	7980	-30.45	20240325	5440	2.02	20240624	1.62	N	014570	500	55 억		179196	N	N	0	N	00	N
179	20240701	150304	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-10	5	-0.18	42794190	7786	150.86	5550	5550	5450	7210	3890	5550	5496.30	1.63	0	1282	5650	5600	5550	5500	5450	5625	5525	55	1660	500	3990	10	1	11000000	609	-12.39	0.77	12	0.07	-447.00	7150.00	7980	20240325	-30.58	5440	20240624	1.84	7980	-30.58	20240325	5440	1.84	20240624	7980	-30.58	20240325	5440	1.84	20240624	1.62	N	014570	500	55 억		179196	N	N	0	N	00	N
180	20240701	140303	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-10	5	-0.18	39407650	7171	138.95	5550	5550	5450	7210	3890	5550	5495.42	1.63	0	1296	5650	5600	5550	5500	5450	5625	5525	55	1660	500	3990	10	1	11000000	609	-12.39	0.77	12	0.07	-447.00	7150.00	7980	20240325	-30.58	5440	20240624	1.84	7980	-30.58	20240325	5440	1.84	20240624	7980	-30.58	20240325	5440	1.84	20240624	1.62	N	014570	500	55 억		179196	N	N	0	N	00	N
181	20240701	130304	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-30	5	-0.54	37793970	6879	133.29	5550	5550	5450	7210	3890	5550	5494.11	1.63	0	1182	5650	5600	5550	5500	5450	5625	5525	55	1660	500	3990	10	1	11000000	607	-12.35	0.77	12	0.06	-447.00	7150.00	7980	20240325	-30.83	5440	20240624	1.47	7980	-30.83	20240325	5440	1.47	20240624	7980	-30.83	20240325	5440	1.47	20240624	1.62	N	014570	500	55 억		179196	N	N	0	N	00	N
182	20240701	120304	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-30	5	-0.54	34045230	6199	120.11	5550	5550	5450	7210	3890	5550	5492.05	1.63	0	1182	5650	5600	5550	5500	5450	5625	5525	55	1660	500	3990	10	1	11000000	607	-12.35	0.77	12	0.06	-447.00	7150.00	7980	20240325	-30.83	5440	20240624	1.47	7980	-30.83	20240325	5440	1.47	20240624	7980	-30.83	20240325	5440	1.47	20240624	1.62	N	014570	500	55 억		179196	N	N	0	N	00	N
183	20240701	110303	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-30	5	-0.54	33648390	6127	118.72	5550	5550	5450	7210	3890	5550	5491.82	1.63	0	1182	5650	5600	5550	5500	5450	5625	5525	55	1660	500	3990	10	1	11000000	607	-12.35	0.77	12	0.06	-447.00	7150.00	7980	20240325	-30.83	5440	20240624	1.47	7980	-30.83	20240325	5440	1.47	20240624	7980	-30.83	20240325	5440	1.47	20240624	1.62	N	014570	500	55 억		179196	N	N	0	N	00	N
184	20240701	100303	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	0	3	0.00	30589850	5572	107.96	5550	5550	5450	7210	3890	5550	5489.92	1.63	0	1192	5650	5600	5550	5500	5450	5625	5525	55	1660	500	3990	10	1	11000000	611	-12.42	0.78	12	0.05	-447.00	7150.00	7980	20240325	-30.45	5440	20240624	2.02	7980	-30.45	20240325	5440	2.02	20240624	7980	-30.45	20240325	5440	2.02	20240624	1.62	N	014570	500	55 억		179196	N	N	0	N	00	N
185	20240701	090303	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	0	3	0.00	638250	115	2.23	5550	5550	5550	7210	3890	5550	5550.00	1.63	0	-17	5650	5600	5550	5500	5450	5625	5525	55	1660	500	3990	10	1	11000000	611	-12.42	0.78	12	0.00	-447.00	7150.00	7980	20240325	-30.45	5440	20240624	2.02	7980	-30.45	20240325	5440	2.02	20240624	7980	-30.45	20240325	5440	2.02	20240624	1.62	N	014570	500	55 억		179196	N	N	0	N	00	N