KissMeData/191420/price/prices-20230701.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	20230731	160912	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	360	2	4.01	203549210	22308	97.39	9120	9340	8740	11670	6290	8980	9124.43	0.81	0	6621	9546	9262	8916	8632	8286	9090	8460	41	2690	500	5740	10	1	8108834	757	283.03	1.50	12	0.28	33.00	6239.00	21950	20220805	-57.45	8540	20230726	9.37	14700	-36.46	20230418	8540	9.37	20230726	21950	-57.45	20220805	8540	9.37	20230726	2.29	N	191420	500	40 억		65707	N	N	0	N	00	N
3	20230731	150913	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	350	2	3.90	201980410	22140	96.66	9120	9340	8740	11670	6290	8980	9122.87	0.81	0	6621	9546	9262	8916	8632	8286	9090	8460	41	2690	500	5740	10	1	8108834	757	282.73	1.50	12	0.27	33.00	6239.00	21950	20220805	-57.49	8540	20230726	9.25	14700	-36.53	20230418	8540	9.25	20230726	21950	-57.49	20220805	8540	9.25	20230726	2.29	N	191420	500	40 억		65707	N	N	0	N	00	N
4	20230731	140917	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	290	2	3.23	184957630	20311	88.67	9120	9270	8740	11670	6290	8980	9106.28	0.81	0	6604	9546	9262	8916	8632	8286	9090	8460	41	2690	500	5740	10	1	8108834	752	280.91	1.49	12	0.25	33.00	6239.00	21950	20220805	-57.77	8540	20230726	8.55	14700	-36.94	20230418	8540	8.55	20230726	21950	-57.77	20220805	8540	8.55	20230726	2.29	N	191420	500	40 억		65707	N	N	0	N	00	N
5	20230731	130917	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	190	2	2.12	143827130	15840	69.16	9120	9260	8740	11670	6290	8980	9080.00	0.81	0	3873	9546	9262	8916	8632	8286	9090	8460	41	2690	500	5740	10	1	8108834	744	277.88	1.47	12	0.20	33.00	6239.00	21950	20220805	-58.22	8540	20230726	7.38	14700	-37.62	20230418	8540	7.38	20230726	21950	-58.22	20220805	8540	7.38	20230726	2.29	N	191420	500	40 억		65707	N	N	0	N	00	N
6	20230731	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	250	2	2.78	136281990	15020	65.58	9120	9260	8740	11670	6290	8980	9073.37	0.81	0	4048	9546	9262	8916	8632	8286	9090	8460	41	2690	500	5740	10	1	8108834	748	279.70	1.48	12	0.19	33.00	6239.00	21950	20220805	-57.95	8540	20230726	8.08	14700	-37.21	20230418	8540	8.08	20230726	21950	-57.95	20220805	8540	8.08	20230726	2.29	N	191420	500	40 억		65707	N	N	0	N	00	N
7	20230731	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	190	2	2.12	127211950	14034	61.27	9120	9260	8740	11670	6290	8980	9064.55	0.81	0	3789	9546	9262	8916	8632	8286	9090	8460	41	2690	500	5740	10	1	8108834	744	277.88	1.47	12	0.17	33.00	6239.00	21950	20220805	-58.22	8540	20230726	7.38	14700	-37.62	20230418	8540	7.38	20230726	21950	-58.22	20220805	8540	7.38	20230726	2.29	N	191420	500	40 억		65707	N	N	0	N	00	N
8	20230731	100925	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	70	2	0.78	73179410	8105	35.39	9120	9120	8740	11670	6290	8980	9028.92	0.81	0	1887	9546	9262	8916	8632	8286	9090	8460	41	2690	500	5740	10	1	8108834	734	274.24	1.45	12	0.10	33.00	6239.00	21950	20220805	-58.77	8540	20230726	5.97	14700	-38.44	20230418	8540	5.97	20230726	21950	-58.77	20220805	8540	5.97	20230726	2.29	N	191420	500	40 억		65707	N	N	0	N	00	N
9	20230731	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	140	2	1.56	1760160	193	0.84	9120	9120	9120	11670	6290	8980	9120.00	0.81	0	-14	9546	9262	8916	8632	8286	9090	8460	41	2690	500	5740	10	1	8108834	740	276.36	1.46	12	0.00	33.00	6239.00	21950	20220805	-58.45	8540	20230726	6.79	14700	-37.96	20230418	8540	6.79	20230726	21950	-58.45	20220805	8540	6.79	20230726	2.29	N	191420	500	40 억		65707	N	N	0	N	00	N
10	20230728	160916	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	0	3	0.00	205753500	22898	66.96	9050	9200	8570	11670	6290	8980	8985.65	0.75	0	5184	9473	9226	8903	8656	8333	9350	8780	41	2690	500	5740	10	1	8108834	728	272.12	1.44	12	0.28	33.00	6239.00	21950	20220805	-59.09	8540	20230726	5.15	14700	-38.91	20230418	8540	5.15	20230726	21950	-59.09	20220805	8540	5.15	20230726	2.22	N	191420	500	40 억		60524	N	N	0	N	00	N
11	20230728	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	0	3	0.00	203221760	22616	66.14	9050	9200	8570	11670	6290	8980	8985.75	0.75	0	5245	9473	9226	8903	8656	8333	9350	8780	41	2690	500	5740	10	1	8108834	728	272.12	1.44	12	0.28	33.00	6239.00	21950	20220805	-59.09	8540	20230726	5.15	14700	-38.91	20230418	8540	5.15	20230726	21950	-59.09	20220805	8540	5.15	20230726	2.22	N	191420	500	40 억		60524	N	N	0	N	00	N
12	20230728	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	100	2	1.11	191633180	21330	62.38	9050	9200	8570	11670	6290	8980	8984.21	0.75	0	5727	9473	9226	8903	8656	8333	9350	8780	41	2690	500	5740	10	1	8108834	736	275.15	1.46	12	0.26	33.00	6239.00	21950	20220805	-58.63	8540	20230726	6.32	14700	-38.23	20230418	8540	6.32	20230726	21950	-58.63	20220805	8540	6.32	20230726	2.22	N	191420	500	40 억		60524	N	N	0	N	00	N
13	20230728	130916	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	120	2	1.34	188827170	21021	61.48	9050	9200	8570	11670	6290	8980	8982.79	0.75	0	5980	9473	9226	8903	8656	8333	9350	8780	41	2690	500	5740	10	1	8108834	738	275.76	1.46	12	0.26	33.00	6239.00	21950	20220805	-58.54	8540	20230726	6.56	14700	-38.10	20230418	8540	6.56	20230726	21950	-58.54	20220805	8540	6.56	20230726	2.22	N	191420	500	40 억		60524	N	N	0	N	00	N
14	20230728	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	50	2	0.56	173847330	19358	56.61	9050	9200	8570	11670	6290	8980	8980.65	0.75	0	5665	9473	9226	8903	8656	8333	9350	8780	41	2690	500	5740	10	1	8108834	732	273.64	1.45	12	0.24	33.00	6239.00	21950	20220805	-58.86	8540	20230726	5.74	14700	-38.57	20230418	8540	5.74	20230726	21950	-58.86	20220805	8540	5.74	20230726	2.22	N	191420	500	40 억		60524	N	N	0	N	00	N
15	20230728	110921	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	20	2	0.22	165161520	18395	53.80	9050	9200	8570	11670	6290	8980	8978.61	0.75	0	5168	9473	9226	8903	8656	8333	9350	8780	41	2690	500	5740	10	1	8108834	730	272.73	1.44	12	0.23	33.00	6239.00	21950	20220805	-59.00	8540	20230726	5.39	14700	-38.78	20230418	8540	5.39	20230726	21950	-59.00	20220805	8540	5.39	20230726	2.22	N	191420	500	40 억		60524	N	N	0	N	00	N
16	20230728	100910	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	90	2	1.00	122860240	13715	40.11	9050	9200	8570	11670	6290	8980	8958.09	0.75	0	4061	9473	9226	8903	8656	8333	9350	8780	41	2690	500	5740	10	1	8108834	735	274.85	1.45	12	0.17	33.00	6239.00	21950	20220805	-58.68	8540	20230726	6.21	14700	-38.30	20230418	8540	6.21	20230726	21950	-58.68	20220805	8540	6.21	20230726	2.22	N	191420	500	40 억		60524	N	N	0	N	00	N
17	20230728	090919	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	220	2	2.45	4357150	483	1.41	9050	9200	8980	11670	6290	8980	9021.01	0.75	0	479	9473	9226	8903	8656	8333	9350	8780	41	2690	500	5740	10	1	8108834	746	278.79	1.47	12	0.01	33.00	6239.00	21950	20220805	-58.09	8540	20230726	7.73	14700	-37.41	20230418	8540	7.73	20230726	21950	-58.09	20220805	8540	7.73	20230726	2.22	N	191420	500	40 억		60524	N	N	0	N	00	N
18	20230727	160912	54	100.00	KOSDAQ		제약	N	N	N	N		N	8980	410	2	4.78	305839870	34194	35.23	8580	9150	8580	11140	6000	8570	8944.26	0.59	-9648	12639	9536	9052	8796	8312	8056	8925	8185	41	2570	500	5480	10	1	8108834	728	272.12	1.44	12	0.42	33.00	6239.00	21950	20220805	-59.09	8540	20230726	5.15	14700	-38.91	20230418	8540	5.15	20230726	21950	-59.09	20220805	8540	5.15	20230726	2.09	N	191420	500	40 억		47766	N	N	0	N	01	N
19	20230727	150911	54	100.00	KOSDAQ		제약	N	N	N	N		N	9040	470	2	5.48	294671770	32951	33.95	8580	9150	8580	11140	6000	8570	8942.73	0.59	-9648	12549	9536	9052	8796	8312	8056	8925	8185	41	2570	500	5480	10	1	8108834	733	273.94	1.45	12	0.41	33.00	6239.00	21950	20220805	-58.82	8540	20230726	5.85	14700	-38.50	20230418	8540	5.85	20230726	21950	-58.82	20220805	8540	5.85	20230726	2.09	N	191420	500	40 억		47766	N	N	0	N	01	N
20	20230727	140907	54	100.00	KOSDAQ		제약	N	N	N	N		N	9030	460	2	5.37	263453940	29475	30.37	8580	9150	8580	11140	6000	8570	8938.22	0.59	-9648	10825	9536	9052	8796	8312	8056	8925	8185	41	2570	500	5480	10	1	8108834	732	273.64	1.45	12	0.36	33.00	6239.00	21950	20220805	-58.86	8540	20230726	5.74	14700	-38.57	20230418	8540	5.74	20230726	21950	-58.86	20220805	8540	5.74	20230726	2.09	N	191420	500	40 억		47766	N	N	0	N	01	N
21	20230727	130906	54	100.00	KOSDAQ		제약	N	N	N	N		N	9090	520	2	6.07	230410100	25806	26.59	8580	9150	8580	11140	6000	8570	8928.55	0.59	-9648	9717	9536	9052	8796	8312	8056	8925	8185	41	2570	500	5480	10	1	8108834	737	275.45	1.46	12	0.32	33.00	6239.00	21950	20220805	-58.59	8540	20230726	6.44	14700	-38.16	20230418	8540	6.44	20230726	21950	-58.59	20220805	8540	6.44	20230726	2.09	N	191420	500	40 억		47766	N	N	0	N	01	N
22	20230727	120909	54	100.00	KOSDAQ		제약	N	N	N	N		N	9050	480	2	5.60	214700820	24075	24.80	8580	9150	8580	11140	6000	8570	8918.00	0.59	-9648	8261	9536	9052	8796	8312	8056	8925	8185	41	2570	500	5480	10	1	8108834	734	274.24	1.45	12	0.30	33.00	6239.00	21950	20220805	-58.77	8540	20230726	5.97	14700	-38.44	20230418	8540	5.97	20230726	21950	-58.77	20220805	8540	5.97	20230726	2.09	N	191420	500	40 억		47766	N	N	0	N	01	N
23	20230727	110911	54	100.00	KOSDAQ		제약	N	N	N	N		N	9130	560	2	6.53	184219950	20701	21.33	8580	9150	8580	11140	6000	8570	8899.08	0.59	-9648	6993	9536	9052	8796	8312	8056	8925	8185	41	2570	500	5480	10	1	8108834	740	276.67	1.46	12	0.26	33.00	6239.00	21950	20220805	-58.41	8540	20230726	6.91	14700	-37.89	20230418	8540	6.91	20230726	21950	-58.41	20220805	8540	6.91	20230726	2.09	N	191420	500	40 억		47766	N	N	0	N	01	N
24	20230727	100908	54	100.00	KOSDAQ		제약	N	N	N	N		N	9040	470	2	5.48	98399590	11213	11.55	8580	9040	8580	11140	6000	8570	8775.49	0.59	-9648	2583	9536	9052	8796	8312	8056	8925	8185	41	2570	500	5480	10	1	8108834	733	273.94	1.45	12	0.14	33.00	6239.00	21950	20220805	-58.82	8540	20230726	5.85	14700	-38.50	20230418	8540	5.85	20230726	21950	-58.82	20220805	8540	5.85	20230726	2.09	N	191420	500	40 억		47766	N	N	0	N	01	N
25	20230727	090905	54	100.00	KOSDAQ		제약	N	N	N	N		N	8900	330	2	3.85	27122340	3116	3.21	8580	8900	8580	11140	6000	8570	8704.22	0.59	-9648	221	9536	9052	8796	8312	8056	8925	8185	41	2570	500	5480	10	1	8108834	722	269.70	1.43	12	0.04	33.00	6239.00	21950	20220805	-59.45	8540	20230726	4.22	14700	-39.46	20230418	8540	4.22	20230726	21950	-59.45	20220805	8540	4.22	20230726	2.09	N	191420	500	40 억		47766	N	N	0	N	01	N
26	20230726	160905	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8570	-720	5	-7.75	855503680	97059	179.80	9070	9280	8540	12070	6510	9290	8814.81	0.71	0	-9645	10110	9700	9450	9040	8790	9575	8915	41	2780	500	5940	10	1	8108834	695	259.70	1.37	12	1.20	33.00	6239.00	21950	20220725	-60.96	8540	20230726	0.35	14700	-41.70	20230418	8540	0.35	20230726	21950	-60.96	20220805	8540	0.35	20230726	1.93	N	191420	500	40 억		57414	N	N	0	N	00	N
27	20230726	150910	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8580	-710	5	-7.64	838561670	95086	176.14	9070	9280	8540	12070	6510	9290	8818.98	0.71	0	-9929	10110	9700	9450	9040	8790	9575	8915	41	2780	500	5940	10	1	8108834	696	260.00	1.38	12	1.17	33.00	6239.00	21950	20220725	-60.91	8540	20230726	0.47	14700	-41.63	20230418	8540	0.47	20230726	21950	-60.91	20220805	8540	0.47	20230726	1.93	N	191420	500	40 억		57414	N	N	0	N	00	N
28	20230726	140904	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8610	-680	5	-7.32	766795690	86738	160.68	9070	9280	8550	12070	6510	9290	8840.37	0.71	0	-10608	10110	9700	9450	9040	8790	9575	8915	41	2780	500	5940	10	1	8108834	698	260.91	1.38	12	1.07	33.00	6239.00	21950	20220725	-60.77	8550	20230726	0.70	14700	-41.43	20230418	8550	0.70	20230726	21950	-60.77	20220805	8550	0.70	20230726	1.93	N	191420	500	40 억		57414	N	N	0	N	00	N
29	20230726	130901	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8680	-610	5	-6.57	655764790	73870	136.84	9070	9280	8640	12070	6510	9290	8877.28	0.71	0	-11253	10110	9700	9450	9040	8790	9575	8915	41	2780	500	5940	10	1	8108834	704	263.03	1.39	12	0.91	33.00	6239.00	21950	20220725	-60.46	8640	20230726	0.46	14700	-40.95	20230418	8640	0.46	20230726	21950	-60.46	20220805	8640	0.46	20230726	1.93	N	191420	500	40 억		57414	N	N	0	N	00	N
30	20230726	120904	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8790	-500	5	-5.38	546672800	61343	113.64	9070	9280	8730	12070	6510	9290	8911.74	0.71	0	-10311	10110	9700	9450	9040	8790	9575	8915	41	2780	500	5940	10	1	8108834	713	266.36	1.41	12	0.76	33.00	6239.00	21950	20220725	-59.95	8730	20230726	0.69	14700	-40.20	20230418	8730	0.69	20230726	21950	-59.95	20220805	8730	0.69	20230726	1.93	N	191420	500	40 억		57414	N	N	0	N	00	N
31	20230726	110859	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8810	-480	5	-5.17	472900860	52945	98.08	9070	9280	8730	12070	6510	9290	8931.93	0.71	0	-8947	10110	9700	9450	9040	8790	9575	8915	41	2780	500	5940	10	1	8108834	714	266.97	1.41	12	0.65	33.00	6239.00	21950	20220725	-59.86	8730	20230726	0.92	14700	-40.07	20230418	8730	0.92	20230726	21950	-59.86	20220805	8730	0.92	20230726	1.93	N	191420	500	40 억		57414	N	N	0	N	00	N
32	20230726	100907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8960	-330	5	-3.55	231579750	25690	47.59	9070	9280	8950	12070	6510	9290	9014.39	0.71	0	-1238	10110	9700	9450	9040	8790	9575	8915	41	2780	500	5940	10	1	8108834	727	271.52	1.44	12	0.32	33.00	6239.00	21950	20220725	-59.18	8950	20230726	0.11	14700	-39.05	20230418	8950	0.11	20230726	21950	-59.18	20220805	8950	0.11	20230726	1.93	N	191420	500	40 억		57414	N	N	0	N	00	N
33	20230726	090900	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9000	-290	5	-3.12	59834850	6616	12.26	9070	9280	8960	12070	6510	9290	9043.96	0.71	0	129	10110	9700	9450	9040	8790	9575	8915	41	2780	500	5940	10	1	8108834	730	272.73	1.44	12	0.08	33.00	6239.00	21950	20220725	-59.00	8960	20230726	0.45	14700	-38.78	20230418	8960	0.45	20230726	21950	-59.00	20220805	8960	0.45	20230726	1.93	N	191420	500	40 억		57414	N	N	0	N	00	N
34	20230725	160858	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9290	-450	5	-4.62	504482780	53978	104.08	9740	9860	9200	12660	6820	9740	9346.10	0.77	0	-4719	10566	10152	9926	9512	9286	10040	9400	41	2920	500	6230	10	1	8108834	753	281.52	1.49	12	0.67	33.00	6239.00	21950	20220725	-57.68	9200	20230725	0.98	14700	-36.80	20230418	9200	0.98	20230725	21950	-57.68	20220725	9200	0.98	20230725	1.94	N	191420	500	40 억		62130	N	N	0	N	00	N
35	20230725	150848	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9390	-350	5	-3.59	495245640	52983	102.16	9740	9860	9200	12660	6820	9740	9347.26	0.77	0	-4597	10566	10152	9926	9512	9286	10040	9400	41	2920	500	6230	10	1	8108834	761	284.55	1.51	12	0.65	33.00	6239.00	21950	20220725	-57.22	9200	20230725	2.07	14700	-36.12	20230418	9200	2.07	20230725	21950	-57.22	20220725	9200	2.07	20230725	1.94	N	191420	500	40 억		62130	N	N	0	N	00	N
36	20230725	140848	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9300	-440	5	-4.52	463889930	49611	95.66	9740	9860	9200	12660	6820	9740	9350.55	0.77	0	-4057	10566	10152	9926	9512	9286	10040	9400	41	2920	500	6230	10	1	8108834	754	281.82	1.49	12	0.61	33.00	6239.00	21950	20220725	-57.63	9200	20230725	1.09	14700	-36.73	20230418	9200	1.09	20230725	21950	-57.63	20220725	9200	1.09	20230725	1.94	N	191420	500	40 억		62130	N	N	0	N	00	N
37	20230725	130857	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9270	-470	5	-4.83	402890430	43025	82.96	9740	9860	9200	12660	6820	9740	9364.10	0.77	0	-3651	10566	10152	9926	9512	9286	10040	9400	41	2920	500	6230	10	1	8108834	752	280.91	1.49	12	0.53	33.00	6239.00	21950	20220725	-57.77	9200	20230725	0.76	14700	-36.94	20230418	9200	0.76	20230725	21950	-57.77	20220725	9200	0.76	20230725	1.94	N	191420	500	40 억		62130	N	N	0	N	00	N
38	20230725	120856	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9300	-440	5	-4.52	362691410	38697	74.61	9740	9860	9200	12660	6820	9740	9372.60	0.77	0	-2047	10566	10152	9926	9512	9286	10040	9400	41	2920	500	6230	10	1	8108834	754	281.82	1.49	12	0.48	33.00	6239.00	21950	20220725	-57.63	9200	20230725	1.09	14700	-36.73	20230418	9200	1.09	20230725	21950	-57.63	20220725	9200	1.09	20230725	1.94	N	191420	500	40 억		62130	N	N	0	N	00	N
39	20230725	110854	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9410	-330	5	-3.39	310634720	33110	63.84	9740	9860	9200	12660	6820	9740	9381.90	0.77	0	-1422	10566	10152	9926	9512	9286	10040	9400	41	2920	500	6230	10	1	8108834	763	285.15	1.51	12	0.41	33.00	6239.00	21950	20220725	-57.13	9200	20230725	2.28	14700	-35.99	20230418	9200	2.28	20230725	21950	-57.13	20220725	9200	2.28	20230725	1.94	N	191420	500	40 억		62130	N	N	0	N	00	N
40	20230725	100853	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9510	-230	5	-2.36	284113680	30291	58.41	9740	9860	9200	12660	6820	9740	9379.48	0.77	0	-855	10566	10152	9926	9512	9286	10040	9400	41	2920	500	6230	10	1	8108834	771	288.18	1.52	12	0.37	33.00	6239.00	21950	20220725	-56.67	9200	20230725	3.37	14700	-35.31	20230418	9200	3.37	20230725	21950	-56.67	20220725	9200	3.37	20230725	1.94	N	191420	500	40 억		62130	N	N	0	N	00	N
41	20230725	090853	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9640	-100	5	-1.03	9899560	1022	1.97	9740	9860	9630	12660	6820	9740	9686.46	0.77	0	-791	10566	10152	9926	9512	9286	10040	9400	41	2920	500	6230	10	1	8108834	782	292.12	1.55	12	0.01	33.00	6239.00	21950	20220725	-56.08	9630	20230725	0.10	14700	-34.42	20230418	9630	0.10	20230725	21950	-56.08	20220725	9630	0.10	20230725	1.94	N	191420	500	40 억		62130	N	N	0	N	00	N
42	20230724	160855	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9740	-490	5	-4.79	510178100	51862	110.57	10210	10340	9700	13290	7170	10230	9837.27	1.02	0	-19858	10710	10470	10110	9870	9510	10590	9990	41	3060	500	6540	10	1	8108834	790	295.15	1.56	12	0.64	33.00	6239.00	22200	20220721	-56.13	9700	20230724	0.41	14700	-33.74	20230418	9700	0.41	20230724	21950	-55.63	20220725	9700	0.41	20230724	1.93	N	191420	500	40 억		82344	N	N	0	N	00	N
43	20230724	150852	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9750	-480	5	-4.69	494561070	50259	107.15	10210	10340	9700	13290	7170	10230	9840.25	1.02	0	-19719	10710	10470	10110	9870	9510	10590	9990	41	3060	500	6540	10	1	8108834	791	295.45	1.56	12	0.62	33.00	6239.00	22200	20220721	-56.08	9700	20230724	0.52	14700	-33.67	20230418	9700	0.52	20230724	21950	-55.58	20220725	9700	0.52	20230724	1.93	N	191420	500	40 억		82344	N	N	0	N	00	N
44	20230724	140849	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9800	-430	5	-4.20	472042880	47958	102.24	10210	10340	9700	13290	7170	10230	9842.84	1.02	0	-18637	10710	10470	10110	9870	9510	10590	9990	41	3060	500	6540	10	1	8108834	795	296.97	1.57	12	0.59	33.00	6239.00	22200	20220721	-55.86	9700	20230724	1.03	14700	-33.33	20230418	9700	1.03	20230724	21950	-55.35	20220725	9700	1.03	20230724	1.93	N	191420	500	40 억		82344	N	N	0	N	00	N
45	20230724	130850	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9800	-430	5	-4.20	461210120	46853	99.89	10210	10340	9700	13290	7170	10230	9843.77	1.02	0	-18372	10710	10470	10110	9870	9510	10590	9990	41	3060	500	6540	10	1	8108834	795	296.97	1.57	12	0.58	33.00	6239.00	22200	20220721	-55.86	9700	20230724	1.03	14700	-33.33	20230418	9700	1.03	20230724	21950	-55.35	20220725	9700	1.03	20230724	1.93	N	191420	500	40 억		82344	N	N	0	N	00	N
46	20230724	120851	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9780	-450	5	-4.40	370642720	37587	80.13	10210	10340	9700	13290	7170	10230	9860.93	1.02	0	-15222	10710	10470	10110	9870	9510	10590	9990	41	3060	500	6540	10	1	8108834	793	296.36	1.57	12	0.46	33.00	6239.00	22200	20220721	-55.95	9700	20230724	0.82	14700	-33.47	20230418	9700	0.82	20230724	21950	-55.44	20220725	9700	0.82	20230724	1.93	N	191420	500	40 억		82344	N	N	0	N	00	N
47	20230724	110855	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9780	-450	5	-4.40	269992720	27259	58.11	10210	10340	9740	13290	7170	10230	9904.72	1.02	0	-10302	10710	10470	10110	9870	9510	10590	9990	41	3060	500	6540	10	1	8108834	793	296.36	1.57	12	0.34	33.00	6239.00	22200	20220721	-55.95	9740	20230724	0.41	14700	-33.47	20230418	9740	0.41	20230724	21950	-55.44	20220725	9740	0.41	20230724	1.93	N	191420	500	40 억		82344	N	N	0	N	00	N
48	20230724	100846	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	-400	5	-3.91	171653230	17212	36.69	10210	10340	9830	13290	7170	10230	9972.88	1.02	0	-6712	10710	10470	10110	9870	9510	10590	9990	41	3060	500	6540	10	1	8108834	797	297.88	1.58	12	0.21	33.00	6239.00	22200	20220721	-55.72	9750	20230721	0.82	14700	-33.13	20230418	9750	0.82	20230721	21950	-55.22	20220725	9750	0.82	20230721	1.93	N	191420	500	40 억		82344	N	N	0	N	00	N
49	20230724	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	-160	5	-1.56	27167860	2690	5.73	10210	10340	10060	13290	7170	10230	10099.58	1.02	0	-739	10710	10470	10110	9870	9510	10590	9990	41	3060	500	6540	10	1	8108834	817	305.15	1.61	12	0.03	33.00	6239.00	22200	20220721	-54.64	9750	20230721	3.28	14700	-31.50	20230418	9750	3.28	20230721	21950	-54.12	20220725	9750	3.28	20230721	1.93	N	191420	500	40 억		82344	N	N	0	N	00	N
50	20230721	160842	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10230	300	2	3.02	471395890	46906	183.14	9900	10350	9750	12900	6960	9930	10049.80	0.81	0	16456	10196	10062	9966	9832	9736	10015	9785	41	2970	500	6350	10	1	8108834	830	310.00	1.64	12	0.58	33.00	6239.00	22650	20220720	-54.83	9750	20230721	4.92	14700	-30.41	20230418	9750	4.92	20230721	22200	-53.92	20220721	9750	4.92	20230721	1.91	N	191420	500	40 억		65888	N	N	0	N	00	N
51	20230721	150845	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10220	290	2	2.92	449428610	44756	174.75	9900	10350	9750	12900	6960	9930	10041.75	0.81	0	15981	10196	10062	9966	9832	9736	10015	9785	41	2970	500	6350	10	1	8108834	829	309.70	1.64	12	0.55	33.00	6239.00	22650	20220720	-54.88	9750	20230721	4.82	14700	-30.48	20230418	9750	4.82	20230721	22200	-53.96	20220721	9750	4.82	20230721	1.91	N	191420	500	40 억		65888	N	N	0	N	00	N
52	20230721	140842	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10220	290	2	2.92	403588010	40265	157.21	9900	10350	9750	12900	6960	9930	10023.30	0.81	0	14842	10196	10062	9966	9832	9736	10015	9785	41	2970	500	6350	10	1	8108834	829	309.70	1.64	12	0.50	33.00	6239.00	22650	20220720	-54.88	9750	20230721	4.82	14700	-30.48	20230418	9750	4.82	20230721	22200	-53.96	20220721	9750	4.82	20230721	1.91	N	191420	500	40 억		65888	N	N	0	N	00	N
53	20230721	130844	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10330	400	2	4.03	381460520	38099	148.75	9900	10350	9750	12900	6960	9930	10012.35	0.81	0	13269	10196	10062	9966	9832	9736	10015	9785	41	2970	500	6350	10	1	8108834	838	313.03	1.66	12	0.47	33.00	6239.00	22650	20220720	-54.39	9750	20230721	5.95	14700	-29.73	20230418	9750	5.95	20230721	22200	-53.47	20220721	9750	5.95	20230721	1.91	N	191420	500	40 억		65888	N	N	0	N	00	N
54	20230721	120855	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10170	240	2	2.42	309261980	31058	121.26	9900	10200	9750	12900	6960	9930	9957.56	0.81	0	10836	10196	10062	9966	9832	9736	10015	9785	41	2970	500	6350	10	1	8108834	825	308.18	1.63	12	0.38	33.00	6239.00	22650	20220720	-55.10	9750	20230721	4.31	14700	-30.82	20230418	9750	4.31	20230721	22200	-54.19	20220721	9750	4.31	20230721	1.91	N	191420	500	40 억		65888	N	N	0	N	00	N
55	20230721	110851	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10050	120	2	1.21	271114770	27283	106.52	9900	10200	9750	12900	6960	9930	9937.13	0.81	0	8697	10196	10062	9966	9832	9736	10015	9785	41	2970	500	6350	10	1	8108834	815	304.55	1.61	12	0.34	33.00	6239.00	22650	20220720	-55.63	9750	20230721	3.08	14700	-31.63	20230418	9750	3.08	20230721	22200	-54.73	20220721	9750	3.08	20230721	1.91	N	191420	500	40 억		65888	N	N	0	N	00	N
56	20230721	100849	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10030	100	2	1.01	188721900	19097	74.56	9900	10200	9750	12900	6960	9930	9882.28	0.81	0	5309	10196	10062	9966	9832	9736	10015	9785	41	2970	500	6350	10	1	8108834	813	303.94	1.61	12	0.24	33.00	6239.00	22650	20220720	-55.72	9750	20230721	2.87	14700	-31.77	20230418	9750	2.87	20230721	22200	-54.82	20220721	9750	2.87	20230721	1.91	N	191420	500	40 억		65888	N	N	0	N	00	N
57	20230721	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	9940	10	2	0.10	1207820	121	0.47	9900	10200	9900	12900	6960	9930	9981.98	0.81	0	0	10196	10062	9966	9832	9736	10015	9785	41	2970	500	6350	10	1	8108834	806	301.21	1.59	12	0.00	33.00	6239.00	22650	20220720	-56.11	9870	20230720	0.71	14700	-32.38	20230418	9870	0.71	20230720	22200	-55.23	20220721	9870	0.71	20230720	1.91	N	191420	500	40 억		65888	N	N	0	N	00	N
58	20230720	160840	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9930	-30	5	-0.30	254215500	25612	132.77	10100	10100	9870	12940	6980	9960	9925.64	0.74	0	6015	10313	10136	10013	9836	9713	10075	9775	41	2980	500	6370	10	1	8108834	805	300.91	1.59	12	0.32	33.00	6239.00	23300	20220719	-57.38	9870	20230720	0.61	14700	-32.45	20230418	9870	0.61	20230720	22650	-56.16	20220720	9870	0.61	20230720	1.92	N	191420	500	40 억		59873	N	N	0	N	00	N
59	20230720	150841	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9930	-30	5	-0.30	248648430	25051	129.87	10100	10100	9870	12940	6980	9960	9925.69	0.74	0	6015	10313	10136	10013	9836	9713	10075	9775	41	2980	500	6370	10	1	8108834	805	300.91	1.59	12	0.31	33.00	6239.00	23300	20220719	-57.38	9870	20230720	0.61	14700	-32.45	20230418	9870	0.61	20230720	22650	-56.16	20220720	9870	0.61	20230720	1.92	N	191420	500	40 억		59873	N	N	0	N	00	N
60	20230720	140839	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9930	-30	5	-0.30	246422040	24827	128.70	10100	10100	9870	12940	6980	9960	9925.57	0.74	0	6122	10313	10136	10013	9836	9713	10075	9775	41	2980	500	6370	10	1	8108834	805	300.91	1.59	12	0.31	33.00	6239.00	23300	20220719	-57.38	9870	20230720	0.61	14700	-32.45	20230418	9870	0.61	20230720	22650	-56.16	20220720	9870	0.61	20230720	1.92	N	191420	500	40 억		59873	N	N	0	N	00	N
61	20230720	130840	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9950	-10	5	-0.10	228163420	22989	119.18	10100	10100	9870	12940	6980	9960	9924.90	0.74	0	5501	10313	10136	10013	9836	9713	10075	9775	41	2980	500	6370	10	1	8108834	807	301.52	1.59	12	0.28	33.00	6239.00	23300	20220719	-57.30	9870	20230720	0.81	14700	-32.31	20230418	9870	0.81	20230720	22650	-56.07	20220720	9870	0.81	20230720	1.92	N	191420	500	40 억		59873	N	N	0	N	00	N
62	20230720	120846	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9950	-10	5	-0.10	202228890	20379	105.65	10100	10100	9870	12940	6980	9960	9923.40	0.74	0	5053	10313	10136	10013	9836	9713	10075	9775	41	2980	500	6370	10	1	8108834	807	301.52	1.59	12	0.25	33.00	6239.00	23300	20220719	-57.30	9870	20230720	0.81	14700	-32.31	20230418	9870	0.81	20230720	22650	-56.07	20220720	9870	0.81	20230720	1.92	N	191420	500	40 억		59873	N	N	0	N	00	N
63	20230720	110844	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9950	-10	5	-0.10	194126870	19562	101.41	10100	10100	9870	12940	6980	9960	9923.67	0.74	0	4611	10313	10136	10013	9836	9713	10075	9775	41	2980	500	6370	10	1	8108834	807	301.52	1.59	12	0.24	33.00	6239.00	23300	20220719	-57.30	9870	20230720	0.81	14700	-32.31	20230418	9870	0.81	20230720	22650	-56.07	20220720	9870	0.81	20230720	1.92	N	191420	500	40 억		59873	N	N	0	N	00	N
64	20230720	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	9930	-30	5	-0.30	59809810	5994	31.07	10100	10100	9930	12940	6980	9960	9978.28	0.74	0	554	10313	10136	10013	9836	9713	10075	9775	41	2980	500	6370	10	1	8108834	805	300.91	1.59	12	0.07	33.00	6239.00	23300	20220719	-57.38	9890	20230719	0.40	14700	-32.45	20230418	9890	0.40	20230719	22650	-56.16	20220720	9890	0.40	20230719	1.92	N	191420	500	40 억		59873	N	N	0	N	00	N
65	20230720	090836	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-10	5	-0.10	22900270	2298	11.91	10100	10100	9950	12940	6980	9960	9965.30	0.74	0	1	10313	10136	10013	9836	9713	10075	9775	41	2980	500	6370	10	1	8108834	807	301.52	1.59	12	0.03	33.00	6239.00	23300	20220719	-57.30	9890	20230719	0.61	14700	-32.31	20230418	9890	0.61	20230719	22650	-56.07	20220720	9890	0.61	20230719	1.92	N	191420	500	40 억		59873	N	N	0	N	00	N
66	20230719	160851	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9960	-40	5	-0.40	192078740	19284	54.95	10020	10190	9890	13000	7000	10000	9960.52	0.75	0	-808	10273	10136	10033	9896	9793	10085	9845	41	3000	500	6400	10	1	8108834	808	301.82	1.60	12	0.24	33.00	6239.00	23300	20220719	-57.25	9890	20230719	0.71	14700	-32.24	20230418	9890	0.71	20230719	23300	-57.25	20220719	9890	0.71	20230719	1.90	N	191420	500	40 억		60504	N	N	0	N	00	N
67	20230719	150852	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10000	0	3	0.00	188987090	18974	54.07	10020	10190	9890	13000	7000	10000	9960.32	0.75	0	-808	10273	10136	10033	9896	9793	10085	9845	41	3000	500	6400	10	1	8108834	811	303.03	1.60	12	0.23	33.00	6239.00	23300	20220719	-57.08	9890	20230719	1.11	14700	-31.97	20230418	9890	1.11	20230719	23300	-57.08	20220719	9890	1.11	20230719	1.90	N	191420	500	40 억		60504	N	N	0	N	00	N
68	20230719	140853	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10000	0	3	0.00	179915130	18066	51.48	10020	10190	9890	13000	7000	10000	9958.77	0.75	0	-697	10273	10136	10033	9896	9793	10085	9845	41	3000	500	6400	10	1	8108834	811	303.03	1.60	12	0.22	33.00	6239.00	23300	20220719	-57.08	9890	20230719	1.11	14700	-31.97	20230418	9890	1.11	20230719	23300	-57.08	20220719	9890	1.11	20230719	1.90	N	191420	500	40 억		60504	N	N	0	N	00	N
69	20230719	130843	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9950	-50	5	-0.50	168831820	16956	48.32	10020	10190	9890	13000	7000	10000	9957.05	0.75	0	-616	10273	10136	10033	9896	9793	10085	9845	41	3000	500	6400	10	1	8108834	807	301.52	1.59	12	0.21	33.00	6239.00	23300	20220719	-57.30	9890	20230719	0.61	14700	-32.31	20230418	9890	0.61	20230719	23300	-57.30	20220719	9890	0.61	20230719	1.90	N	191420	500	40 억		60504	N	N	0	N	00	N
70	20230719	120855	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9990	-10	5	-0.10	159418640	16014	45.63	10020	10190	9890	13000	7000	10000	9954.95	0.75	0	-540	10273	10136	10033	9896	9793	10085	9845	41	3000	500	6400	10	1	8108834	810	302.73	1.60	12	0.20	33.00	6239.00	23300	20220719	-57.12	9890	20230719	1.01	14700	-32.04	20230418	9890	1.01	20230719	23300	-57.12	20220719	9890	1.01	20230719	1.90	N	191420	500	40 억		60504	N	N	0	N	00	N
71	20230719	110854	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10000	0	3	0.00	84601940	8473	24.14	10020	10190	9930	13000	7000	10000	9984.89	0.75	0	-900	10273	10136	10033	9896	9793	10085	9845	41	3000	500	6400	10	1	8108834	811	303.03	1.60	12	0.10	33.00	6239.00	23300	20220719	-57.08	9930	20230719	0.70	14700	-31.97	20230418	9930	0.70	20230719	23300	-57.08	20220719	9930	0.70	20230719	1.90	N	191420	500	40 억		60504	N	N	0	N	00	N
72	20230719	100846	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9970	-30	5	-0.30	57128740	5721	16.30	10020	10190	9930	13000	7000	10000	9985.80	0.75	0	-1266	10273	10136	10033	9896	9793	10085	9845	41	3000	500	6400	10	1	8108834	808	302.12	1.60	12	0.07	33.00	6239.00	23300	20220719	-57.21	9930	20230719	0.40	14700	-32.18	20230418	9930	0.40	20230719	23300	-57.21	20220719	9930	0.40	20230719	1.90	N	191420	500	40 억		60504	N	N	0	N	00	N
73	20230719	090846	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10000	0	3	0.00	841610	84	0.24	10020	10190	9930	13000	7000	10000	10019.17	0.75	0	0	10273	10136	10033	9896	9793	10085	9845	41	3000	500	6400	10	1	8108834	811	303.03	1.60	12	0.00	33.00	6239.00	23300	20220719	-57.08	9930	20230719	0.70	14700	-31.97	20230418	9930	0.70	20230719	23300	-57.08	20220719	9930	0.70	20230719	1.90	N	191420	500	40 억		60504	N	N	0	N	00	N
74	20230718	160845	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10000	-130	5	-1.28	350996890	35094	264.22	10100	10170	9930	13160	7100	10130	10001.62	0.72	0	2828	10336	10232	10136	10032	9936	10185	9985	41	3030	500	6480	10	1	8108834	811	303.03	1.60	12	0.43	33.00	6239.00	23300	20220719	-57.08	9930	20230718	0.70	14700	-31.97	20230418	9930	0.70	20230718	23300	-57.08	20220719	9930	0.70	20230718	1.93	N	191420	500	40 억		58121	N	N	0	N	00	N
75	20230718	150844	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10000	-130	5	-1.28	347196000	34714	261.36	10100	10170	9930	13160	7100	10130	10001.61	0.72	0	2827	10336	10232	10136	10032	9936	10185	9985	41	3030	500	6480	10	1	8108834	811	303.03	1.60	12	0.43	33.00	6239.00	23300	20220719	-57.08	9930	20230718	0.70	14700	-31.97	20230418	9930	0.70	20230718	23300	-57.08	20220719	9930	0.70	20230718	1.93	N	191420	500	40 억		58121	N	N	0	N	00	N
76	20230718	140840	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10020	-110	5	-1.09	340244070	34020	256.14	10100	10170	9930	13160	7100	10130	10001.30	0.72	0	2828	10336	10232	10136	10032	9936	10185	9985	41	3030	500	6480	10	1	8108834	813	303.64	1.61	12	0.42	33.00	6239.00	23300	20220719	-57.00	9930	20230718	0.91	14700	-31.84	20230418	9930	0.91	20230718	23300	-57.00	20220719	9930	0.91	20230718	1.93	N	191420	500	40 억		58121	N	N	0	N	00	N
77	20230718	130842	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9970	-160	5	-1.58	262088970	26162	196.97	10100	10170	9950	13160	7100	10130	10017.93	0.72	0	1288	10336	10232	10136	10032	9936	10185	9985	41	3030	500	6480	10	1	8108834	808	302.12	1.60	12	0.32	33.00	6239.00	23300	20220719	-57.21	9950	20230718	0.20	14700	-32.18	20230418	9950	0.20	20230718	23300	-57.21	20220719	9950	0.20	20230718	1.93	N	191420	500	40 억		58121	N	N	0	N	00	N
78	20230718	120848	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9980	-150	5	-1.48	177401730	17670	133.04	10100	10170	9980	13160	7100	10130	10039.71	0.72	0	1586	10336	10232	10136	10032	9936	10185	9985	41	3030	500	6480	10	1	8108834	809	302.42	1.60	12	0.22	33.00	6239.00	23300	20220719	-57.17	9980	20230718	0.00	14700	-32.11	20230418	9980	0.00	20230718	23300	-57.17	20220719	9980	0.00	20230718	1.93	N	191420	500	40 억		58121	N	N	0	N	00	N
79	20230718	110849	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10060	-70	5	-0.69	118218770	11753	88.49	10100	10170	9990	13160	7100	10130	10058.60	0.72	0	501	10336	10232	10136	10032	9936	10185	9985	41	3030	500	6480	10	1	8108834	816	304.85	1.61	12	0.14	33.00	6239.00	23300	20220719	-56.82	9990	20230718	0.70	14700	-31.56	20230418	9990	0.70	20230718	23300	-56.82	20220719	9990	0.70	20230718	1.93	N	191420	500	40 억		58121	N	N	0	N	00	N
80	20230718	100841	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10060	-70	5	-0.69	94061180	9348	70.38	10100	10170	9990	13160	7100	10130	10062.17	0.72	0	636	10336	10232	10136	10032	9936	10185	9985	41	3030	500	6480	10	1	8108834	816	304.85	1.61	12	0.12	33.00	6239.00	23300	20220719	-56.82	9990	20230718	0.70	14700	-31.56	20230418	9990	0.70	20230718	23300	-56.82	20220719	9990	0.70	20230718	1.93	N	191420	500	40 억		58121	N	N	0	N	00	N
81	20230718	090839	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	30	2	0.30	27015130	2672	20.12	10100	10170	10100	13160	7100	10130	10110.45	0.72	0	2483	10336	10232	10136	10032	9936	10185	9985	41	3030	500	6480	10	1	8108834	824	307.88	1.63	12	0.03	33.00	6239.00	23300	20220719	-56.39	10040	20230717	1.20	14700	-30.88	20230418	10040	1.20	20230717	23300	-56.39	20220719	10040	1.20	20230717	1.93	N	191420	500	40 억		58121	N	N	0	N	00	N
82	20230717	160841	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10130	-160	5	-1.55	132801180	13128	94.49	10200	10240	10040	13370	7210	10290	10115.76	0.78	0	-4744	10930	10610	10430	10110	9930	10520	10020	41	3080	500	6580	10	1	8108834	821	306.97	1.62	12	0.16	33.00	6239.00	23300	20220719	-56.52	10040	20230717	0.90	14700	-31.09	20230418	10040	0.90	20230717	23300	-56.52	20220719	10040	0.90	20230717	1.94	N	191420	500	40 억		62864	N	N	0	N	00	N
83	20230717	150837	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10120	-170	5	-1.65	127329640	12588	90.61	10200	10240	10040	13370	7210	10290	10115.16	0.78	0	-4706	10930	10610	10430	10110	9930	10520	10020	41	3080	500	6580	10	1	8108834	821	306.67	1.62	12	0.16	33.00	6239.00	23300	20220719	-56.57	10040	20230717	0.80	14700	-31.16	20230418	10040	0.80	20230717	23300	-56.57	20220719	10040	0.80	20230717	1.94	N	191420	500	40 억		62864	N	N	0	N	00	N
84	20230717	140840	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10150	-140	5	-1.36	120168340	11882	85.53	10200	10240	10040	13370	7210	10290	10113.48	0.78	0	-4568	10930	10610	10430	10110	9930	10520	10020	41	3080	500	6580	10	1	8108834	823	307.58	1.63	12	0.15	33.00	6239.00	23300	20220719	-56.44	10040	20230717	1.10	14700	-30.95	20230418	10040	1.10	20230717	23300	-56.44	20220719	10040	1.10	20230717	1.94	N	191420	500	40 억		62864	N	N	0	N	00	N
85	20230717	130831	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10190	-100	5	-0.97	119640960	11830	85.15	10200	10240	10040	13370	7210	10290	10113.35	0.78	0	-4519	10930	10610	10430	10110	9930	10520	10020	41	3080	500	6580	10	1	8108834	826	308.79	1.63	12	0.15	33.00	6239.00	23300	20220719	-56.27	10040	20230717	1.49	14700	-30.68	20230418	10040	1.49	20230717	23300	-56.27	20220719	10040	1.49	20230717	1.94	N	191420	500	40 억		62864	N	N	0	N	00	N
86	20230717	120843	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10090	-200	5	-1.94	108478210	10726	77.20	10200	10240	10040	13370	7210	10290	10113.58	0.78	0	-4846	10930	10610	10430	10110	9930	10520	10020	41	3080	500	6580	10	1	8108834	818	305.76	1.62	12	0.13	33.00	6239.00	23300	20220719	-56.70	10040	20230717	0.50	14700	-31.36	20230418	10040	0.50	20230717	23300	-56.70	20220719	10040	0.50	20230717	1.94	N	191420	500	40 억		62864	N	N	0	N	00	N
87	20230717	110833	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10170	-120	5	-1.17	63464630	6265	45.09	10200	10240	10070	13370	7210	10290	10130.03	0.78	0	-4913	10930	10610	10430	10110	9930	10520	10020	41	3080	500	6580	10	1	8108834	825	308.18	1.63	12	0.08	33.00	6239.00	23300	20220719	-56.35	10070	20230717	0.99	14700	-30.82	20230418	10070	0.99	20230717	23300	-56.35	20220719	10070	0.99	20230717	1.94	N	191420	500	40 억		62864	N	N	0	N	00	N
88	20230717	100833	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10100	-190	5	-1.85	47337670	4682	33.70	10200	10200	10070	13370	7210	10290	10110.57	0.78	0	-3918	10930	10610	10430	10110	9930	10520	10020	41	3080	500	6580	10	1	8108834	819	306.06	1.62	12	0.06	33.00	6239.00	23300	20220719	-56.65	10070	20230717	0.30	14700	-31.29	20230418	10070	0.30	20230717	23300	-56.65	20220719	10070	0.30	20230717	1.94	N	191420	500	40 억		62864	N	N	0	N	00	N
89	20230717	090833	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-200	5	-1.94	17952550	1771	12.75	10200	10200	10090	13370	7210	10290	10136.96	0.78	0	-1636	10930	10610	10430	10110	9930	10520	10020	41	3080	500	6580	10	1	8108834	818	305.76	1.62	12	0.02	33.00	6239.00	23300	20220719	-56.70	10070	20230712	0.20	14700	-31.36	20230418	10070	0.20	20230712	23300	-56.70	20220719	10070	0.20	20230712	1.94	N	191420	500	40 억		62864	N	N	0	N	00	N
90	20230714	160832	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	-210	5	-2.00	143767330	13891	20.46	10520	10750	10250	13650	7350	10500	10349.67	0.81	0	-3093	11413	10956	10593	10136	9773	11185	10365	41	3150	500	6720	10	1	8108834	834	311.82	1.65	12	0.17	33.00	6239.00	23300	20220719	-55.84	10070	20230712	2.18	14700	-30.00	20230418	10070	2.18	20230712	23300	-55.84	20220719	10070	2.18	20230712	1.91	N	191420	500	40 억		65955	N	N	0	N	00	N
91	20230714	150836	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	-170	5	-1.62	127373170	12300	18.12	10520	10750	10250	13650	7350	10500	10355.54	0.81	0	-2603	11413	10956	10593	10136	9773	11185	10365	41	3150	500	6720	10	1	8108834	838	313.03	1.66	12	0.15	33.00	6239.00	23300	20220719	-55.67	10070	20230712	2.58	14700	-29.73	20230418	10070	2.58	20230712	23300	-55.67	20220719	10070	2.58	20230712	1.91	N	191420	500	40 억		65955	N	N	0	N	00	N
92	20230714	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	-200	5	-1.90	109782070	10591	15.60	10520	10750	10250	13650	7350	10500	10365.60	0.81	0	-1861	11413	10956	10593	10136	9773	11185	10365	41	3150	500	6720	10	1	8108834	835	312.12	1.65	12	0.13	33.00	6239.00	23300	20220719	-55.79	10070	20230712	2.28	14700	-29.93	20230418	10070	2.28	20230712	23300	-55.79	20220719	10070	2.28	20230712	1.91	N	191420	500	40 억		65955	N	N	0	N	00	N
93	20230714	130828	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	-190	5	-1.81	101176080	9756	14.37	10520	10750	10250	13650	7350	10500	10370.65	0.81	0	-1246	11413	10956	10593	10136	9773	11185	10365	41	3150	500	6720	10	1	8108834	836	312.42	1.65	12	0.12	33.00	6239.00	23300	20220719	-55.75	10070	20230712	2.38	14700	-29.86	20230418	10070	2.38	20230712	23300	-55.75	20220719	10070	2.38	20230712	1.91	N	191420	500	40 억		65955	N	N	0	N	00	N
94	20230714	120829	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	-220	5	-2.10	100000030	9642	14.20	10520	10750	10250	13650	7350	10500	10371.30	0.81	0	-1145	11413	10956	10593	10136	9773	11185	10365	41	3150	500	6720	10	1	8108834	834	311.52	1.65	12	0.12	33.00	6239.00	23300	20220719	-55.88	10070	20230712	2.09	14700	-30.07	20230418	10070	2.09	20230712	23300	-55.88	20220719	10070	2.09	20230712	1.91	N	191420	500	40 억		65955	N	N	0	N	00	N
95	20230714	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	-180	5	-1.71	81780220	7869	11.59	10520	10750	10260	13650	7350	10500	10392.71	0.81	0	-739	11413	10956	10593	10136	9773	11185	10365	41	3150	500	6720	10	1	8108834	837	312.73	1.65	12	0.10	33.00	6239.00	23300	20220719	-55.71	10070	20230712	2.48	14700	-29.80	20230418	10070	2.48	20230712	23300	-55.71	20220719	10070	2.48	20230712	1.91	N	191420	500	40 억		65955	N	N	0	N	00	N
96	20230714	100839	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	-170	5	-1.62	66051510	6341	9.34	10520	10750	10260	13650	7350	10500	10416.58	0.81	0	-855	11413	10956	10593	10136	9773	11185	10365	41	3150	500	6720	10	1	8108834	838	313.03	1.66	12	0.08	33.00	6239.00	23300	20220719	-55.67	10070	20230712	2.58	14700	-29.73	20230418	10070	2.58	20230712	23300	-55.67	20220719	10070	2.58	20230712	1.91	N	191420	500	40 억		65955	N	N	0	N	00	N
97	20230714	090835	57	100.00	KOSDAQ		제약	N	N	N	N		N	10470	-30	5	-0.29	14241070	1343	1.98	10520	10750	10400	13650	7350	10500	10603.92	0.81	0	-642	11413	10956	10593	10136	9773	11185	10365	41	3150	500	6720	10	1	8108834	849	317.27	1.68	12	0.02	33.00	6239.00	23300	20220719	-55.06	10070	20230712	3.97	14700	-28.78	20230418	10070	3.97	20230712	23300	-55.06	20220719	10070	3.97	20230712	1.91	N	191420	500	40 억		65955	N	N	0	N	00	N
98	20230713	160831	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	260	2	2.54	721847720	67884	284.01	10230	11050	10230	13310	7170	10240	10633.55	0.72	0	7603	10900	10570	10320	9990	9740	10445	9865	41	3070	500	6550	10	1	8108834	851	318.18	1.68	12	0.84	33.00	6239.00	23300	20220719	-54.94	10070	20230712	4.27	14700	-28.57	20230418	10070	4.27	20230712	23300	-54.94	20220719	10070	4.27	20230712	1.96	N	191420	500	40 억		58353	N	N	0	N	00	N
99	20230713	150826	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	220	2	2.15	718468140	67562	282.66	10230	11050	10230	13310	7170	10240	10634.20	0.72	0	7605	10900	10570	10320	9990	9740	10445	9865	41	3070	500	6550	10	1	8108834	848	316.97	1.68	12	0.83	33.00	6239.00	23300	20220719	-55.11	10070	20230712	3.87	14700	-28.84	20230418	10070	3.87	20230712	23300	-55.11	20220719	10070	3.87	20230712	1.96	N	191420	500	40 억		58353	N	N	0	N	00	N
100	20230713	140825	57	100.00	KOSDAQ		제약	N	N	N	N		N	10440	200	2	1.95	701719680	65961	275.96	10230	11050	10230	13310	7170	10240	10638.40	0.72	0	7586	10900	10570	10320	9990	9740	10445	9865	41	3070	500	6550	10	1	8108834	847	316.36	1.67	12	0.81	33.00	6239.00	23300	20220719	-55.19	10070	20230712	3.67	14700	-28.98	20230418	10070	3.67	20230712	23300	-55.19	20220719	10070	3.67	20230712	1.96	N	191420	500	40 억		58353	N	N	0	N	00	N
101	20230713	130830	57	100.00	KOSDAQ		제약	N	N	N	N		N	10480	240	2	2.34	648305560	60833	254.51	10230	11050	10230	13310	7170	10240	10657.14	0.72	0	6026	10900	10570	10320	9990	9740	10445	9865	41	3070	500	6550	10	1	8108834	850	317.58	1.68	12	0.75	33.00	6239.00	23300	20220719	-55.02	10070	20230712	4.07	14700	-28.71	20230418	10070	4.07	20230712	23300	-55.02	20220719	10070	4.07	20230712	1.96	N	191420	500	40 억		58353	N	N	0	N	00	N
102	20230713	120825	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	310	2	3.03	574167570	53766	224.94	10230	11050	10230	13310	7170	10240	10679.01	0.72	0	3172	10900	10570	10320	9990	9740	10445	9865	41	3070	500	6550	10	1	8108834	855	319.70	1.69	12	0.66	33.00	6239.00	23300	20220719	-54.72	10070	20230712	4.77	14700	-28.23	20230418	10070	4.77	20230712	23300	-54.72	20220719	10070	4.77	20230712	1.96	N	191420	500	40 억		58353	N	N	0	N	00	N
103	20230713	110829	57	100.00	KOSDAQ		제약	N	N	N	N		N	10670	430	2	4.20	472050880	44146	184.70	10230	11050	10230	13310	7170	10240	10692.95	0.72	0	2480	10900	10570	10320	9990	9740	10445	9865	41	3070	500	6550	10	1	8108834	865	323.33	1.71	12	0.54	33.00	6239.00	23300	20220719	-54.21	10070	20230712	5.96	14700	-27.41	20230418	10070	5.96	20230712	23300	-54.21	20220719	10070	5.96	20230712	1.96	N	191420	500	40 억		58353	N	N	0	N	00	N
104	20230713	100823	57	100.00	KOSDAQ		제약	N	N	N	N		N	10470	230	2	2.25	57312080	5508	23.04	10230	10480	10230	13310	7170	10240	10405.24	0.72	0	2169	10900	10570	10320	9990	9740	10445	9865	41	3070	500	6550	10	1	8108834	849	317.27	1.68	12	0.07	33.00	6239.00	23300	20220719	-55.06	10070	20230712	3.97	14700	-28.78	20230418	10070	3.97	20230712	23300	-55.06	20220719	10070	3.97	20230712	1.96	N	191420	500	40 억		58353	N	N	0	N	00	N
105	20230713	090818	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	110	2	1.07	4092370	398	1.67	10230	10350	10230	13310	7170	10240	10282.34	0.72	0	66	10900	10570	10320	9990	9740	10445	9865	41	3070	500	6550	10	1	8108834	839	313.64	1.66	12	0.00	33.00	6239.00	23300	20220719	-55.58	10070	20230712	2.78	14700	-29.59	20230418	10070	2.78	20230712	23300	-55.58	20220719	10070	2.78	20230712	1.96	N	191420	500	40 억		58353	N	N	0	N	00	N
106	20230712	160822	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10240	-160	5	-1.54	243726520	23901	62.72	10650	10650	10070	13520	7280	10400	10197.33	0.76	0	-3333	10940	10670	10500	10230	10060	10585	10145	41	3120	500	6650	10	1	8108834	830	310.30	1.64	12	0.29	33.00	6239.00	23300	20220719	-56.05	10070	20230712	1.69	14700	-30.34	20230418	10070	1.69	20230712	23300	-56.05	20220719	10070	1.69	20230712	1.97	N	191420	500	40 억		61687	N	N	0	N	00	N
107	20230712	150816	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10180	-220	5	-2.12	239306130	23468	61.58	10650	10650	10070	13520	7280	10400	10197.13	0.76	0	-3176	10940	10670	10500	10230	10060	10585	10145	41	3120	500	6650	10	1	8108834	825	308.48	1.63	12	0.29	33.00	6239.00	23300	20220719	-56.31	10070	20230712	1.09	14700	-30.75	20230418	10070	1.09	20230712	23300	-56.31	20220719	10070	1.09	20230712	1.97	N	191420	500	40 억		61687	N	N	0	N	00	N
108	20230712	140814	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10140	-260	5	-2.50	223435260	21903	57.48	10650	10650	10070	13520	7280	10400	10201.13	0.76	0	-2940	10940	10670	10500	10230	10060	10585	10145	41	3120	500	6650	10	1	8108834	822	307.27	1.63	12	0.27	33.00	6239.00	23300	20220719	-56.48	10070	20230712	0.70	14700	-31.02	20230418	10070	0.70	20230712	23300	-56.48	20220719	10070	0.70	20230712	1.97	N	191420	500	40 억		61687	N	N	0	N	00	N
109	20230712	130817	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10130	-270	5	-2.60	211108160	20685	54.28	10650	10650	10070	13520	7280	10400	10205.86	0.76	0	-2387	10940	10670	10500	10230	10060	10585	10145	41	3120	500	6650	10	1	8108834	821	306.97	1.62	12	0.26	33.00	6239.00	23300	20220719	-56.52	10070	20230712	0.60	14700	-31.09	20230418	10070	0.60	20230712	23300	-56.52	20220719	10070	0.60	20230712	1.97	N	191420	500	40 억		61687	N	N	0	N	00	N
110	20230712	120820	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10150	-250	5	-2.40	206840830	20264	53.18	10650	10650	10070	13520	7280	10400	10207.31	0.76	0	-2296	10940	10670	10500	10230	10060	10585	10145	41	3120	500	6650	10	1	8108834	823	307.58	1.63	12	0.25	33.00	6239.00	23300	20220719	-56.44	10070	20230712	0.79	14700	-30.95	20230418	10070	0.79	20230712	23300	-56.44	20220719	10070	0.79	20230712	1.97	N	191420	500	40 억		61687	N	N	0	N	00	N
111	20230712	110819	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10150	-250	5	-2.40	203462930	19931	52.30	10650	10650	10070	13520	7280	10400	10208.37	0.76	0	-2238	10940	10670	10500	10230	10060	10585	10145	41	3120	500	6650	10	1	8108834	823	307.58	1.63	12	0.25	33.00	6239.00	23300	20220719	-56.44	10070	20230712	0.79	14700	-30.95	20230418	10070	0.79	20230712	23300	-56.44	20220719	10070	0.79	20230712	1.97	N	191420	500	40 억		61687	N	N	0	N	00	N
112	20230712	100819	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10100	-300	5	-2.88	193030230	18900	49.60	10650	10650	10070	13520	7280	10400	10213.24	0.76	0	-1747	10940	10670	10500	10230	10060	10585	10145	41	3120	500	6650	10	1	8108834	819	306.06	1.62	12	0.23	33.00	6239.00	23300	20220719	-56.65	10070	20230712	0.30	14700	-31.29	20230418	10070	0.30	20230712	23300	-56.65	20220719	10070	0.30	20230712	1.97	N	191420	500	40 억		61687	N	N	0	N	00	N
113	20230712	090820	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	-70	5	-0.67	5499100	525	1.38	10650	10650	10330	13520	7280	10400	10474.48	0.76	0	-319	10940	10670	10500	10230	10060	10585	10145	41	3120	500	6650	10	1	8108834	838	313.03	1.66	12	0.01	33.00	6239.00	23300	20220719	-55.67	10280	20230707	0.49	14700	-29.73	20230418	10280	0.49	20230707	23300	-55.67	20220719	10280	0.49	20230707	1.97	N	191420	500	40 억		61687	N	N	0	N	00	N
114	20230711	160808	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	-370	5	-3.44	398599500	38108	312.51	10770	10770	10330	14000	7540	10770	10459.73	0.70	0	4456	11076	10922	10696	10542	10316	10810	10430	41	3230	500	6890	10	1	8108834	843	315.15	1.67	12	0.47	33.00	6239.00	23300	20220719	-55.36	10280	20230707	1.17	14700	-29.25	20230418	10280	1.17	20230707	23300	-55.36	20220719	10280	1.17	20230707	1.90	N	191420	500	40 억		57059	N	N	0	N	00	N
115	20230711	150806	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	-390	5	-3.62	384939480	36792	301.72	10770	10770	10330	14000	7540	10770	10462.59	0.70	0	5486	11076	10922	10696	10542	10316	10810	10430	41	3230	500	6890	10	1	8108834	842	314.55	1.66	12	0.45	33.00	6239.00	23300	20220719	-55.45	10280	20230707	0.97	14700	-29.39	20230418	10280	0.97	20230707	23300	-55.45	20220719	10280	0.97	20230707	1.90	N	191420	500	40 억		57059	N	N	0	N	00	N
116	20230711	140801	57	100.00	KOSDAQ		제약	N	N	N	N		N	10480	-290	5	-2.69	185335110	17614	144.45	10770	10770	10400	14000	7540	10770	10522.03	0.70	0	3282	11076	10922	10696	10542	10316	10810	10430	41	3230	500	6890	10	1	8108834	850	317.58	1.68	12	0.22	33.00	6239.00	23300	20220719	-55.02	10280	20230707	1.95	14700	-28.71	20230418	10280	1.95	20230707	23300	-55.02	20220719	10280	1.95	20230707	1.90	N	191420	500	40 억		57059	N	N	0	N	00	N
117	20230711	130753	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	-270	5	-2.51	181012250	17202	141.07	10770	10770	10400	14000	7540	10770	10522.74	0.70	0	3386	11076	10922	10696	10542	10316	10810	10430	41	3230	500	6890	10	1	8108834	851	318.18	1.68	12	0.21	33.00	6239.00	23300	20220719	-54.94	10280	20230707	2.14	14700	-28.57	20230418	10280	2.14	20230707	23300	-54.94	20220719	10280	2.14	20230707	1.90	N	191420	500	40 억		57059	N	N	0	N	00	N
118	20230711	120811	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	-170	5	-1.58	126591880	12015	98.53	10770	10770	10400	14000	7540	10770	10536.15	0.70	0	3126	11076	10922	10696	10542	10316	10810	10430	41	3230	500	6890	10	1	8108834	860	321.21	1.70	12	0.15	33.00	6239.00	23300	20220719	-54.51	10280	20230707	3.11	14700	-27.89	20230418	10280	3.11	20230707	23300	-54.51	20220719	10280	3.11	20230707	1.90	N	191420	500	40 억		57059	N	N	0	N	00	N
119	20230711	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	-240	5	-2.23	123091850	11684	95.82	10770	10770	10400	14000	7540	10770	10535.08	0.70	0	3280	11076	10922	10696	10542	10316	10810	10430	41	3230	500	6890	10	1	8108834	854	319.09	1.69	12	0.14	33.00	6239.00	23300	20220719	-54.81	10280	20230707	2.43	14700	-28.37	20230418	10280	2.43	20230707	23300	-54.81	20220719	10280	2.43	20230707	1.90	N	191420	500	40 억		57059	N	N	0	N	00	N
120	20230711	100813	57	100.00	KOSDAQ		제약	N	N	N	N		N	10660	-110	5	-1.02	33640730	3154	25.87	10770	10770	10630	14000	7540	10770	10666.05	0.70	0	324	11076	10922	10696	10542	10316	10810	10430	41	3230	500	6890	10	1	8108834	864	323.03	1.71	12	0.04	33.00	6239.00	23300	20220719	-54.25	10280	20230707	3.70	14700	-27.48	20230418	10280	3.70	20230707	23300	-54.25	20220719	10280	3.70	20230707	1.90	N	191420	500	40 억		57059	N	N	0	N	00	N
121	20230711	090811	57	100.00	KOSDAQ		제약	N	N	N	N		N	10770	0	3	0.00	581430	54	0.44	10770	10770	10700	14000	7540	10770	10767.22	0.70	0	-7	11076	10922	10696	10542	10316	10810	10430	41	3230	500	6890	10	1	8108834	873	326.36	1.73	12	0.00	33.00	6239.00	23300	20220719	-53.78	10280	20230707	4.77	14700	-26.73	20230418	10280	4.77	20230707	23300	-53.78	20220719	10280	4.77	20230707	1.90	N	191420	500	40 억		57059	N	N	0	N	00	N
122	20230710	160804	57	100.00	KOSDAQ		제약	N	N	N	N		N	10770	-10	5	-0.09	129240650	12174	39.17	10850	10850	10470	14010	7550	10780	10616.12	0.71	0	-844	11113	10946	10613	10446	10113	11030	10530	41	3230	500	6890	10	1	8108834	873	326.36	1.73	12	0.15	33.00	6239.00	23300	20220719	-53.78	10280	20230707	4.77	14700	-26.73	20230418	10280	4.77	20230707	23300	-53.78	20220719	10280	4.77	20230707	1.92	N	191420	500	40 억		57903	N	N	0	N	00	N
123	20230710	150805	57	100.00	KOSDAQ		제약	N	N	N	N		N	10620	-160	5	-1.48	114968630	10848	34.90	10850	10850	10470	14010	7550	10780	10598.14	0.71	0	-706	11113	10946	10613	10446	10113	11030	10530	41	3230	500	6890	10	1	8108834	861	321.82	1.70	12	0.13	33.00	6239.00	23300	20220719	-54.42	10280	20230707	3.31	14700	-27.76	20230418	10280	3.31	20230707	23300	-54.42	20220719	10280	3.31	20230707	1.92	N	191420	500	40 억		57903	N	N	0	N	00	N
124	20230710	140758	57	100.00	KOSDAQ		제약	N	N	N	N		N	10620	-160	5	-1.48	52610630	4928	15.86	10850	10850	10520	14010	7550	10780	10675.86	0.71	0	-416	11113	10946	10613	10446	10113	11030	10530	41	3230	500	6890	10	1	8108834	861	321.82	1.70	12	0.06	33.00	6239.00	23300	20220719	-54.42	10280	20230707	3.31	14700	-27.76	20230418	10280	3.31	20230707	23300	-54.42	20220719	10280	3.31	20230707	1.92	N	191420	500	40 억		57903	N	N	0	N	00	N
125	20230710	130748	57	100.00	KOSDAQ		제약	N	N	N	N		N	10720	-60	5	-0.56	42197740	3949	12.71	10850	10850	10520	14010	7550	10780	10685.68	0.71	0	-300	11113	10946	10613	10446	10113	11030	10530	41	3230	500	6890	10	1	8108834	869	324.85	1.72	12	0.05	33.00	6239.00	23300	20220719	-53.99	10280	20230707	4.28	14700	-27.07	20230418	10280	4.28	20230707	23300	-53.99	20220719	10280	4.28	20230707	1.92	N	191420	500	40 억		57903	N	N	0	N	00	N
126	20230710	120809	57	100.00	KOSDAQ		제약	N	N	N	N		N	10720	-60	5	-0.56	39575300	3704	11.92	10850	10850	10520	14010	7550	10780	10684.48	0.71	0	-56	11113	10946	10613	10446	10113	11030	10530	41	3230	500	6890	10	1	8108834	869	324.85	1.72	12	0.05	33.00	6239.00	23300	20220719	-53.99	10280	20230707	4.28	14700	-27.07	20230418	10280	4.28	20230707	23300	-53.99	20220719	10280	4.28	20230707	1.92	N	191420	500	40 억		57903	N	N	0	N	00	N
127	20230710	110806	57	100.00	KOSDAQ		제약	N	N	N	N		N	10670	-110	5	-1.02	34873210	3262	10.50	10850	10850	10520	14010	7550	10780	10690.74	0.71	0	69	11113	10946	10613	10446	10113	11030	10530	41	3230	500	6890	10	1	8108834	865	323.33	1.71	12	0.04	33.00	6239.00	23300	20220719	-54.21	10280	20230707	3.79	14700	-27.41	20230418	10280	3.79	20230707	23300	-54.21	20220719	10280	3.79	20230707	1.92	N	191420	500	40 억		57903	N	N	0	N	00	N
128	20230710	100808	57	100.00	KOSDAQ		제약	N	N	N	N		N	10680	-100	5	-0.93	33153370	3101	9.98	10850	10850	10520	14010	7550	10780	10691.19	0.71	0	197	11113	10946	10613	10446	10113	11030	10530	41	3230	500	6890	10	1	8108834	866	323.64	1.71	12	0.04	33.00	6239.00	23300	20220719	-54.16	10280	20230707	3.89	14700	-27.35	20230418	10280	3.89	20230707	23300	-54.16	20220719	10280	3.89	20230707	1.92	N	191420	500	40 억		57903	N	N	0	N	00	N
129	20230710	090759	57	100.00	KOSDAQ		제약	N	N	N	N		N	10690	-90	5	-0.83	717010	67	0.22	10850	10850	10520	14010	7550	10780	10701.64	0.71	0	-33	11113	10946	10613	10446	10113	11030	10530	41	3230	500	6890	10	1	8108834	867	323.94	1.71	12	0.00	33.00	6239.00	23300	20220719	-54.12	10280	20230707	3.99	14700	-27.28	20230418	10280	3.99	20230707	23300	-54.12	20220719	10280	3.99	20230707	1.92	N	191420	500	40 억		57903	N	N	0	N	00	N
130	20230707	160757	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10780	370	2	3.55	322128060	31022	68.64	10500	10780	10280	13530	7290	10410	10380.28	0.76	0	-3422	11243	10826	10583	10166	9923	10705	10045	41	3120	500	6660	10	1	8108834	874	326.67	1.73	12	0.38	33.00	6239.00	23300	20220719	-53.73	10280	20230707	4.86	14700	-26.67	20230418	10280	4.86	20230707	23300	-53.73	20220719	10280	4.86	20230707	1.86	N	191420	500	40 억		61314	N	N	0	N	00	N
131	20230707	150757	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10540	130	2	1.25	300796730	29031	64.24	10500	10590	10280	13530	7290	10410	10361.23	0.76	0	-3026	11243	10826	10583	10166	9923	10705	10045	41	3120	500	6660	10	1	8108834	855	319.39	1.69	12	0.36	33.00	6239.00	23300	20220719	-54.76	10280	20230707	2.53	14700	-28.30	20230418	10280	2.53	20230707	23300	-54.76	20220719	10280	2.53	20230707	1.86	N	191420	500	40 억		61314	N	N	0	N	00	N
132	20230707	140812	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10410	0	3	0.00	100886210	9722	21.51	10500	10590	10290	13530	7290	10410	10377.10	0.76	0	-2518	11243	10826	10583	10166	9923	10705	10045	41	3120	500	6660	10	1	8108834	844	315.45	1.67	12	0.12	33.00	6239.00	23300	20220719	-55.32	10290	20230707	1.17	14700	-29.18	20230418	10290	1.17	20230707	23300	-55.32	20220719	10290	1.17	20230707	1.86	N	191420	500	40 억		61314	N	N	0	N	00	N
133	20230707	130802	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10580	170	2	1.63	81532680	7871	17.42	10500	10590	10290	13530	7290	10410	10358.62	0.76	0	-1759	11243	10826	10583	10166	9923	10705	10045	41	3120	500	6660	10	1	8108834	858	320.61	1.70	12	0.10	33.00	6239.00	23300	20220719	-54.59	10290	20230707	2.82	14700	-28.03	20230418	10290	2.82	20230707	23300	-54.59	20220719	10290	2.82	20230707	1.86	N	191420	500	40 억		61314	N	N	0	N	00	N
134	20230707	120806	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10410	0	3	0.00	66138380	6399	14.16	10500	10500	10290	13530	7290	10410	10335.74	0.76	0	-1426	11243	10826	10583	10166	9923	10705	10045	41	3120	500	6660	10	1	8108834	844	315.45	1.67	12	0.08	33.00	6239.00	23300	20220719	-55.32	10290	20230707	1.17	14700	-29.18	20230418	10290	1.17	20230707	23300	-55.32	20220719	10290	1.17	20230707	1.86	N	191420	500	40 억		61314	N	N	0	N	00	N
135	20230707	110808	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10340	-70	5	-0.67	58913210	5702	12.62	10500	10500	10290	13530	7290	10410	10332.03	0.76	0	-1411	11243	10826	10583	10166	9923	10705	10045	41	3120	500	6660	10	1	8108834	838	313.33	1.66	12	0.07	33.00	6239.00	23300	20220719	-55.62	10290	20230707	0.49	14700	-29.66	20230418	10290	0.49	20230707	23300	-55.62	20220719	10290	0.49	20230707	1.86	N	191420	500	40 억		61314	N	N	0	N	00	N
136	20230707	100758	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10300	-110	5	-1.06	27614040	2673	5.91	10500	10500	10290	13530	7290	10410	10330.73	0.76	0	-884	11243	10826	10583	10166	9923	10705	10045	41	3120	500	6660	10	1	8108834	835	312.12	1.65	12	0.03	33.00	6239.00	23300	20220719	-55.79	10290	20230707	0.10	14700	-29.93	20230418	10290	0.10	20230707	23300	-55.79	20220719	10290	0.10	20230707	1.86	N	191420	500	40 억		61314	N	N	0	N	00	N
137	20230707	090759	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	-50	5	-0.48	1796310	172	0.38	10500	10500	10360	13530	7290	10410	10443.66	0.76	0	-114	11243	10826	10583	10166	9923	10705	10045	41	3120	500	6660	10	1	8108834	840	313.94	1.66	12	0.00	33.00	6239.00	23300	20220719	-55.54	10340	20230706	0.19	14700	-29.52	20230418	10340	0.19	20230706	23300	-55.54	20220719	10340	0.19	20230706	1.86	N	191420	500	40 억		61314	N	N	0	N	00	N
138	20230706	160758	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10410	-560	5	-5.10	475815850	45071	68.30	11000	11000	10340	14260	7680	10970	10557.20	0.85	0	-7558	12096	11532	11196	10632	10296	11365	10465	41	3290	500	7020	10	1	8108834	844	315.45	1.67	12	0.56	33.00	6239.00	23300	20220719	-55.32	10340	20230706	0.68	14700	-29.18	20230418	10340	0.68	20230706	23300	-55.32	20220719	10340	0.68	20230706	1.86	N	191420	500	40 억		68637	N	N	0	N	00	N
139	20230706	150758	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10430	-540	5	-4.92	471576590	44664	67.68	11000	11000	10340	14260	7680	10970	10558.32	0.85	0	-7500	12096	11532	11196	10632	10296	11365	10465	41	3290	500	7020	10	1	8108834	846	316.06	1.67	12	0.55	33.00	6239.00	23300	20220719	-55.24	10340	20230706	0.87	14700	-29.05	20230418	10340	0.87	20230706	23300	-55.24	20220719	10340	0.87	20230706	1.86	N	191420	500	40 억		68637	N	N	0	N	00	N
140	20230706	140800	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10470	-500	5	-4.56	420528980	39764	60.25	11000	11000	10340	14260	7680	10970	10575.62	0.85	0	-6723	12096	11532	11196	10632	10296	11365	10465	41	3290	500	7020	10	1	8108834	849	317.27	1.68	12	0.49	33.00	6239.00	23300	20220719	-55.06	10340	20230706	1.26	14700	-28.78	20230418	10340	1.26	20230706	23300	-55.06	20220719	10340	1.26	20230706	1.86	N	191420	500	40 억		68637	N	N	0	N	00	N
141	20230706	130759	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10350	-620	5	-5.65	370714900	34979	53.00	11000	11000	10340	14260	7680	10970	10598.21	0.85	0	-6234	12096	11532	11196	10632	10296	11365	10465	41	3290	500	7020	10	1	8108834	839	313.64	1.66	12	0.43	33.00	6239.00	23300	20220719	-55.58	10340	20230706	0.10	14700	-29.59	20230418	10340	0.10	20230706	23300	-55.58	20220719	10340	0.10	20230706	1.86	N	191420	500	40 억		68637	N	N	0	N	00	N
142	20230706	120750	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10480	-490	5	-4.47	280300040	26282	39.83	11000	11000	10460	14260	7680	10970	10665.10	0.85	0	-5623	12096	11532	11196	10632	10296	11365	10465	41	3290	500	7020	10	1	8108834	850	317.58	1.68	12	0.32	33.00	6239.00	23300	20220719	-55.02	10460	20230706	0.19	14700	-28.71	20230418	10460	0.19	20230706	23300	-55.02	20220719	10460	0.19	20230706	1.86	N	191420	500	40 억		68637	N	N	0	N	00	N
143	20230706	110803	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10690	-280	5	-2.55	167596670	15582	23.61	11000	11000	10630	14260	7680	10970	10755.79	0.85	0	-4581	12096	11532	11196	10632	10296	11365	10465	41	3290	500	7020	10	1	8108834	867	323.94	1.71	12	0.19	33.00	6239.00	23300	20220719	-54.12	10630	20230706	0.56	14700	-27.28	20230418	10630	0.56	20230706	23300	-54.12	20220719	10630	0.56	20230706	1.86	N	191420	500	40 억		68637	N	N	0	N	00	N
144	20230706	100758	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10780	-190	5	-1.73	83094260	7682	11.64	11000	11000	10700	14260	7680	10970	10816.75	0.85	0	-3740	12096	11532	11196	10632	10296	11365	10465	41	3290	500	7020	10	1	8108834	874	326.67	1.73	12	0.09	33.00	6239.00	23300	20220719	-53.73	10700	20230706	0.75	14700	-26.67	20230418	10700	0.75	20230706	23300	-53.73	20220719	10700	0.75	20230706	1.86	N	191420	500	40 억		68637	N	N	0	N	00	N
145	20230706	090758	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10860	-110	5	-1.00	27586750	2527	3.83	11000	11000	10860	14260	7680	10970	10916.80	0.85	0	-2008	12096	11532	11196	10632	10296	11365	10465	41	3290	500	7020	10	1	8108834	881	329.09	1.74	12	0.03	33.00	6239.00	23300	20220719	-53.39	10860	20230706	0.00	14700	-26.12	20230418	10860	0.00	20230706	23300	-53.39	20220719	10860	0.00	20230706	1.86	N	191420	500	40 억		68637	N	N	0	N	00	N
146	20230705	160755	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10970	-800	5	-6.80	746542190	65960	821.93	11700	11760	10860	15300	8240	11770	11318.14	0.97	0	-8834	11850	11810	11750	11710	11650	11780	11680	41	3530	500	7530	10	1	8108834	890	332.42	1.76	12	0.81	33.00	6239.00	23300	20220719	-52.92	10860	20230705	1.01	14700	-25.37	20230418	10860	1.01	20230705	23300	-52.92	20220719	10860	1.01	20230705	1.89	N	191420	500	40 억		78645	N	N	0	N	00	N
147	20230705	150751	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10990	-780	5	-6.63	714486700	63041	785.56	11700	11760	10860	15300	8240	11770	11333.68	0.97	0	-7297	11850	11810	11750	11710	11650	11780	11680	41	3530	500	7530	10	1	8108834	891	333.03	1.76	12	0.78	33.00	6239.00	23300	20220719	-52.83	10860	20230705	1.20	14700	-25.24	20230418	10860	1.20	20230705	23300	-52.83	20220719	10860	1.20	20230705	1.89	N	191420	500	40 억		78645	N	N	0	N	00	N
148	20230705	140743	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11190	-580	5	-4.93	556683240	48767	607.69	11700	11760	11120	15300	8240	11770	11415.16	0.97	0	-5544	11850	11810	11750	11710	11650	11780	11680	41	3530	500	7530	10	1	8108834	907	339.09	1.79	12	0.60	33.00	6239.00	23300	20220719	-51.97	11120	20230705	0.63	14700	-23.88	20230418	11120	0.63	20230705	23300	-51.97	20220719	11120	0.63	20230705	1.89	N	191420	500	40 억		78645	N	N	0	N	00	N
149	20230705	130746	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11370	-400	5	-3.40	371652340	32351	403.13	11700	11760	11330	15300	8240	11770	11488.13	0.97	0	-4802	11850	11810	11750	11710	11650	11780	11680	41	3530	500	7530	10	1	8108834	922	344.55	1.82	12	0.40	33.00	6239.00	23300	20220719	-51.20	11330	20230705	0.35	14700	-22.65	20230418	11330	0.35	20230705	23300	-51.20	20220719	11330	0.35	20230705	1.89	N	191420	500	40 억		78645	N	N	0	N	00	N
150	20230705	120744	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11510	-260	5	-2.21	308982200	26845	334.52	11700	11760	11360	15300	8240	11770	11509.86	0.97	0	-4440	11850	11810	11750	11710	11650	11780	11680	41	3530	500	7530	10	1	8108834	933	348.79	1.84	12	0.33	33.00	6239.00	23300	20220719	-50.60	11360	20230705	1.32	14700	-21.70	20230418	11360	1.32	20230705	23300	-50.60	20220719	11360	1.32	20230705	1.89	N	191420	500	40 억		78645	N	N	0	N	00	N
151	20230705	110753	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11450	-320	5	-2.72	235777600	20428	254.55	11700	11760	11400	15300	8240	11770	11541.88	0.97	0	-1928	11850	11810	11750	11710	11650	11780	11680	41	3530	500	7530	10	1	8108834	928	346.97	1.84	12	0.25	33.00	6239.00	23300	20220719	-50.86	11400	20230705	0.44	14700	-22.11	20230418	11400	0.44	20230705	23300	-50.86	20220719	11400	0.44	20230705	1.89	N	191420	500	40 억		78645	N	N	0	N	00	N
152	20230705	100747	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11660	-110	5	-0.93	74423670	6394	79.68	11700	11760	11580	15300	8240	11770	11639.61	0.97	0	-1272	11850	11810	11750	11710	11650	11780	11680	41	3530	500	7530	10	1	8108834	945	353.33	1.87	12	0.08	33.00	6239.00	23300	20220719	-49.96	11580	20230705	0.69	14700	-20.68	20230418	11580	0.69	20230705	23300	-49.96	20220719	11580	0.69	20230705	1.89	N	191420	500	40 억		78645	N	N	0	N	00	N
153	20230705	090745	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11660	-110	5	-0.93	17557050	1504	18.74	11700	11700	11650	15300	8240	11770	11673.57	0.97	0	326	11850	11810	11750	11710	11650	11780	11680	41	3530	500	7530	10	1	8108834	945	353.33	1.87	12	0.02	33.00	6239.00	23300	20220719	-49.96	11650	20230705	0.09	14700	-20.68	20230418	11650	0.09	20230705	23300	-49.96	20220719	11650	0.09	20230705	1.89	N	191420	500	40 억		78645	N	N	0	N	00	N
154	20230704	160742	57	100.00	KOSDAQ		제약	N	N	N	N		N	11770	-10	5	-0.08	94185210	8025	38.79	11780	11790	11690	15310	8250	11780	11736.47	1.00	0	-2277	12046	11912	11796	11662	11546	11855	11605	41	3530	500	7530	10	1	8108834	954	356.67	1.89	12	0.10	33.00	6239.00	23300	20220719	-49.48	11680	20230703	0.77	14700	-19.93	20230418	11680	0.77	20230703	23300	-49.48	20220719	11680	0.77	20230703	1.87	N	191420	500	40 억		80922	N	N	0	N	00	N
155	20230704	150734	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	-80	5	-0.68	88304870	7524	36.37	11780	11790	11690	15310	8250	11780	11736.43	1.00	0	-2114	12046	11912	11796	11662	11546	11855	11605	41	3530	500	7530	10	1	8108834	949	354.55	1.88	12	0.09	33.00	6239.00	23300	20220719	-49.79	11680	20230703	0.17	14700	-20.41	20230418	11680	0.17	20230703	23300	-49.79	20220719	11680	0.17	20230703	1.87	N	191420	500	40 억		80922	N	N	0	N	00	N
156	20230704	140738	57	100.00	KOSDAQ		제약	N	N	N	N		N	11770	-10	5	-0.08	46705220	3974	19.21	11780	11790	11730	15310	8250	11780	11752.70	1.00	0	-1797	12046	11912	11796	11662	11546	11855	11605	41	3530	500	7530	10	1	8108834	954	356.67	1.89	12	0.05	33.00	6239.00	23300	20220719	-49.48	11680	20230703	0.77	14700	-19.93	20230418	11680	0.77	20230703	23300	-49.48	20220719	11680	0.77	20230703	1.87	N	191420	500	40 억		80922	N	N	0	N	00	N
157	20230704	130728	57	100.00	KOSDAQ		제약	N	N	N	N		N	11760	-20	5	-0.17	37391490	3182	15.38	11780	11790	11730	15310	8250	11780	11750.94	1.00	0	-1664	12046	11912	11796	11662	11546	11855	11605	41	3530	500	7530	10	1	8108834	954	356.36	1.88	12	0.04	33.00	6239.00	23300	20220719	-49.53	11680	20230703	0.68	14700	-20.00	20230418	11680	0.68	20230703	23300	-49.53	20220719	11680	0.68	20230703	1.87	N	191420	500	40 억		80922	N	N	0	N	00	N
158	20230704	120736	57	100.00	KOSDAQ		제약	N	N	N	N		N	11740	-40	5	-0.34	28050600	2387	11.54	11780	11790	11730	15310	8250	11780	11751.40	1.00	0	-1277	12046	11912	11796	11662	11546	11855	11605	41	3530	500	7530	10	1	8108834	952	355.76	1.88	12	0.03	33.00	6239.00	23300	20220719	-49.61	11680	20230703	0.51	14700	-20.14	20230418	11680	0.51	20230703	23300	-49.61	20220719	11680	0.51	20230703	1.87	N	191420	500	40 억		80922	N	N	0	N	00	N
159	20230704	110731	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	-50	5	-0.42	22673170	1929	9.32	11780	11790	11730	15310	8250	11780	11753.85	1.00	0	-1069	12046	11912	11796	11662	11546	11855	11605	41	3530	500	7530	10	1	8108834	951	355.45	1.88	12	0.02	33.00	6239.00	23300	20220719	-49.66	11680	20230703	0.43	14700	-20.20	20230418	11680	0.43	20230703	23300	-49.66	20220719	11680	0.43	20230703	1.87	N	191420	500	40 억		80922	N	N	0	N	00	N
160	20230704	100729	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	-30	5	-0.25	16122410	1371	6.63	11780	11790	11730	15310	8250	11780	11759.60	1.00	0	-788	12046	11912	11796	11662	11546	11855	11605	41	3530	500	7530	10	1	8108834	953	356.06	1.88	12	0.02	33.00	6239.00	23300	20220719	-49.57	11680	20230703	0.60	14700	-20.07	20230418	11680	0.60	20230703	23300	-49.57	20220719	11680	0.60	20230703	1.87	N	191420	500	40 억		80922	N	N	0	N	00	N
161	20230704	090727	57	100.00	KOSDAQ		제약	N	N	N	N		N	11740	-40	5	-0.34	2077660	177	0.86	11780	11780	11730	15310	8250	11780	11738.19	1.00	0	0	12046	11912	11796	11662	11546	11855	11605	41	3530	500	7530	10	1	8108834	952	355.76	1.88	12	0.00	33.00	6239.00	23300	20220719	-49.61	11680	20230703	0.51	14700	-20.14	20230418	11680	0.51	20230703	23300	-49.61	20220719	11680	0.51	20230703	1.87	N	191420	500	40 억		80922	N	N	0	N	00	N
162	20230703	160720	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11780	-70	5	-0.59	242357070	20607	310.49	11930	11930	11680	15400	8300	11850	11760.91	0.97	0	2298	11943	11896	11823	11776	11703	11860	11740	41	3550	500	7580	10	1	8108834	955	356.97	1.89	12	0.25	33.00	6239.00	23300	20220719	-49.44	11680	20230703	0.86	14700	-19.86	20230418	11680	0.86	20230703	23300	-49.44	20220719	11680	0.86	20230703	1.86	N	191420	500	40 억		78500	N	N	0	N	00	N
163	20230703	150728	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11840	-10	5	-0.08	236875000	20142	303.48	11930	11930	11680	15400	8300	11850	11760.25	0.97	0	2298	11943	11896	11823	11776	11703	11860	11740	41	3550	500	7580	10	1	8108834	960	358.79	1.90	12	0.25	33.00	6239.00	23300	20220719	-49.18	11680	20230703	1.37	14700	-19.46	20230418	11680	1.37	20230703	23300	-49.18	20220719	11680	1.37	20230703	1.86	N	191420	500	40 억		78500	N	N	0	N	00	N
164	20230703	140726	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11800	-50	5	-0.42	226274790	19244	289.95	11930	11930	11680	15400	8300	11850	11758.20	0.97	0	2299	11943	11896	11823	11776	11703	11860	11740	41	3550	500	7580	10	1	8108834	957	357.58	1.89	12	0.24	33.00	6239.00	23300	20220719	-49.36	11680	20230703	1.03	14700	-19.73	20230418	11680	1.03	20230703	23300	-49.36	20220719	11680	1.03	20230703	1.86	N	191420	500	40 억		78500	N	N	0	N	00	N
165	20230703	130721	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11730	-120	5	-1.01	155533600	13208	199.01	11930	11930	11680	15400	8300	11850	11775.71	0.97	0	298	11943	11896	11823	11776	11703	11860	11740	41	3550	500	7580	10	1	8108834	951	355.45	1.88	12	0.16	33.00	6239.00	23300	20220719	-49.66	11680	20230703	0.43	14700	-20.20	20230418	11680	0.43	20230703	23300	-49.66	20220719	11680	0.43	20230703	1.86	N	191420	500	40 억		78500	N	N	0	N	00	N
166	20230703	120730	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11830	-20	5	-0.17	83046610	7040	106.07	11930	11930	11680	15400	8300	11850	11796.39	0.97	0	996	11943	11896	11823	11776	11703	11860	11740	41	3550	500	7580	10	1	8108834	959	358.48	1.90	12	0.09	33.00	6239.00	23300	20220719	-49.23	11680	20230703	1.28	14700	-19.52	20230418	11680	1.28	20230703	23300	-49.23	20220719	11680	1.28	20230703	1.86	N	191420	500	40 억		78500	N	N	0	N	00	N
167	20230703	110723	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11830	-20	5	-0.17	81570400	6915	104.19	11930	11930	11680	15400	8300	11850	11796.15	0.97	0	998	11943	11896	11823	11776	11703	11860	11740	41	3550	500	7580	10	1	8108834	959	358.48	1.90	12	0.09	33.00	6239.00	23300	20220719	-49.23	11680	20230703	1.28	14700	-19.52	20230418	11680	1.28	20230703	23300	-49.23	20220719	11680	1.28	20230703	1.86	N	191420	500	40 억		78500	N	N	0	N	00	N
168	20230703	100713	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11880	30	2	0.25	58907620	4996	75.27	11930	11930	11680	15400	8300	11850	11790.96	0.97	0	830	11943	11896	11823	11776	11703	11860	11740	41	3550	500	7580	10	1	8108834	963	360.00	1.90	12	0.06	33.00	6239.00	23300	20220719	-49.01	11680	20230703	1.71	14700	-19.18	20230418	11680	1.71	20230703	23300	-49.01	20220719	11680	1.71	20230703	1.86	N	191420	500	40 억		78500	N	N	0	N	00	N
169	20230703	090720	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11860	10	2	0.08	5799330	494	7.44	11930	11930	11680	15400	8300	11850	11739.53	0.97	0	-4	11943	11896	11823	11776	11703	11860	11740	41	3550	500	7580	10	1	8108834	962	359.39	1.90	12	0.01	33.00	6239.00	23300	20220719	-49.10	11680	20230703	1.54	14700	-19.32	20230418	11680	1.54	20230703	23300	-49.10	20220719	11680	1.54	20230703	1.86	N	191420	500	40 억		78500	N	N	0	N	00	N