KissMeData/087010/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	160703	53	100.00	KOSDAQ		제약	N	N	N	N		N	23150	350	2	1.54	23883419700	1046140	92.00	23150	24450	21500	29600	16000	22800	22828.71	5.69	0	-86321	25000	23900	22100	21000	19200	24450	21550	103	6800	500	0	50	1	20626853	4775	-31.71	8.99	12	5.07	-730.00	2575.00	30500	20230721	-24.10	7050	20221228	228.37	30500	-24.10	20230721	7080	226.98	20230327	30500	-24.10	20230721	7050	228.37	20221228	1.57	N	087010	500	103 억		1173814	N	N	1	N	02	N
3	20230731	150704	53	100.00	KOSDAQ		제약	N	N	N	N		N	22900	100	2	0.44	22298801100	976952	85.91	23150	24450	21500	29600	16000	22800	22824.87	5.69	0	-83381	25000	23900	22100	21000	19200	24450	21550	103	6800	500	0	50	1	20626853	4724	-31.37	8.89	12	4.74	-730.00	2575.00	30500	20230721	-24.92	7050	20221228	224.82	30500	-24.92	20230721	7080	223.45	20230327	30500	-24.92	20230721	7050	224.82	20221228	1.57	N	087010	500	103 억		1173814	N	N	1	N	02	N
4	20230731	140706	53	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-350	5	-1.54	19708226400	862782	75.87	23150	24450	21500	29600	16000	22800	22842.66	5.69	0	-82346	25000	23900	22100	21000	19200	24450	21550	103	6800	500	0	50	1	20626853	4631	-30.75	8.72	12	4.18	-730.00	2575.00	30500	20230721	-26.39	7050	20221228	218.44	30500	-26.39	20230721	7080	217.09	20230327	30500	-26.39	20230721	7050	218.44	20221228	1.57	N	087010	500	103 억		1173814	N	N	1	N	02	N
5	20230731	130705	53	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-650	5	-2.85	17270629150	753869	66.30	23150	24450	21500	29600	16000	22800	22909.34	5.69	0	-78045	25000	23900	22100	21000	19200	24450	21550	103	6800	500	0	50	1	20626853	4569	-30.34	8.60	12	3.65	-730.00	2575.00	30500	20230721	-27.38	7050	20221228	214.18	30500	-27.38	20230721	7080	212.85	20230327	30500	-27.38	20230721	7050	214.18	20221228	1.57	N	087010	500	103 억		1173814	N	N	1	N	02	N
6	20230731	120712	53	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-650	5	-2.85	14451461350	624906	54.95	23150	24450	22050	29600	16000	22800	23125.88	5.69	0	-73645	25000	23900	22100	21000	19200	24450	21550	103	6800	500	0	50	1	20626853	4569	-30.34	8.60	12	3.03	-730.00	2575.00	30500	20230721	-27.38	7050	20221228	214.18	30500	-27.38	20230721	7080	212.85	20230327	30500	-27.38	20230721	7050	214.18	20221228	1.57	N	087010	500	103 억		1173814	N	N	1	N	02	N
7	20230731	110715	53	100.00	KOSDAQ		제약	N	N	N	N		N	22600	-200	5	-0.88	12690769050	545950	48.01	23150	24450	22250	29600	16000	22800	23245.40	5.69	0	-53744	25000	23900	22100	21000	19200	24450	21550	103	6800	500	0	50	1	20626853	4662	-30.96	8.78	12	2.65	-730.00	2575.00	30500	20230721	-25.90	7050	20221228	220.57	30500	-25.90	20230721	7080	219.21	20230327	30500	-25.90	20230721	7050	220.57	20221228	1.57	N	087010	500	103 억		1173814	N	N	1	N	02	N
8	20230731	100711	53	100.00	KOSDAQ		제약	N	N	N	N		N	23250	450	2	1.97	9247809850	394486	34.69	23150	24450	22600	29600	16000	22800	23442.88	5.69	0	-28245	25000	23900	22100	21000	19200	24450	21550	103	6800	500	0	50	1	20626853	4796	-31.85	9.03	12	1.91	-730.00	2575.00	30500	20230721	-23.77	7050	20221228	229.79	30500	-23.77	20230721	7080	228.39	20230327	30500	-23.77	20230721	7050	229.79	20221228	1.57	N	087010	500	103 억		1173814	N	N	1	N	02	N
9	20230731	090704	53	100.00	KOSDAQ		제약	N	N	N	N		N	23100	300	2	1.32	422457000	18304	1.61	23150	23200	22850	29600	16000	22800	23081.93	5.69	0	200	25000	23900	22100	21000	19200	24450	21550	103	6800	500	0	50	1	20626853	4765	-31.64	8.97	12	0.09	-730.00	2575.00	30500	20230721	-24.26	7050	20221228	227.66	30500	-24.26	20230721	7080	226.27	20230327	30500	-24.26	20230721	7050	227.66	20221228	1.57	N	087010	500	103 억		1173814	N	N	1	N	02	N
10	20230728	160705	53	100.00	KOSDAQ		제약	N	N	N	N		N	22800	1500	2	7.04	25199920200	1131390	68.78	20300	23200	20300	27650	14950	21300	22273.58	5.18	0	112347	27833	24566	21833	18566	15833	23200	17200	103	6350	500	0	50	1	20626853	4703	-31.23	8.85	12	5.49	-730.00	2575.00	30500	20230721	-25.25	7050	20221228	223.40	30500	-25.25	20230721	7080	222.03	20230327	30500	-25.25	20230721	7050	223.40	20221228	1.69	N	087010	500	103 억		1069232	N	N	1	N	02	N
11	20230728	150706	53	100.00	KOSDAQ		제약	N	N	N	N		N	23000	1700	2	7.98	24053643950	1081227	65.73	20300	23200	20300	27650	14950	21300	22246.93	5.18	0	109780	27833	24566	21833	18566	15833	23200	17200	103	6350	500	0	50	1	20626853	4744	-31.51	8.93	12	5.24	-730.00	2575.00	30500	20230721	-24.59	7050	20221228	226.24	30500	-24.59	20230721	7080	224.86	20230327	30500	-24.59	20230721	7050	226.24	20221228	1.69	N	087010	500	103 억		1069232	N	N	1	N	02	N
12	20230728	140702	53	100.00	KOSDAQ		제약	N	N	N	N		N	22800	1500	2	7.04	21472394900	968819	58.90	20300	23200	20300	27650	14950	21300	22163.79	5.18	0	87885	27833	24566	21833	18566	15833	23200	17200	103	6350	500	0	50	1	20626853	4703	-31.23	8.85	12	4.70	-730.00	2575.00	30500	20230721	-25.25	7050	20221228	223.40	30500	-25.25	20230721	7080	222.03	20230327	30500	-25.25	20230721	7050	223.40	20221228	1.69	N	087010	500	103 억		1069232	N	N	1	N	02	N
13	20230728	130705	53	100.00	KOSDAQ		제약	N	N	N	N		N	22300	1000	2	4.69	18025456800	818330	49.75	20300	23200	20300	27650	14950	21300	22027.44	5.18	0	36648	27833	24566	21833	18566	15833	23200	17200	103	6350	500	0	50	1	20626853	4600	-30.55	8.66	12	3.97	-730.00	2575.00	30500	20230721	-26.89	7050	20221228	216.31	30500	-26.89	20230721	7080	214.97	20230327	30500	-26.89	20230721	7050	216.31	20221228	1.69	N	087010	500	103 억		1069232	N	N	1	N	02	N
14	20230728	120702	53	100.00	KOSDAQ		제약	N	N	N	N		N	22600	1300	2	6.10	15921030750	724628	44.05	20300	23200	20300	27650	14950	21300	21971.65	5.18	0	18782	27833	24566	21833	18566	15833	23200	17200	103	6350	500	0	50	1	20626853	4662	-30.96	8.78	12	3.51	-730.00	2575.00	30500	20230721	-25.90	7050	20221228	220.57	30500	-25.90	20230721	7080	219.21	20230327	30500	-25.90	20230721	7050	220.57	20221228	1.69	N	087010	500	103 억		1069232	N	N	1	N	02	N
15	20230728	110709	53	100.00	KOSDAQ		제약	N	N	N	N		N	22300	1000	2	4.69	9615171450	445723	27.10	20300	22350	20300	27650	14950	21300	21572.30	5.18	0	31267	27833	24566	21833	18566	15833	23200	17200	103	6350	500	0	50	1	20626853	4600	-30.55	8.66	12	2.16	-730.00	2575.00	30500	20230721	-26.89	7050	20221228	216.31	30500	-26.89	20230721	7080	214.97	20230327	30500	-26.89	20230721	7050	216.31	20221228	1.69	N	087010	500	103 억		1069232	N	N	1	N	02	N
16	20230728	100700	53	100.00	KOSDAQ		제약	N	N	N	N		N	21400	100	2	0.47	5962856750	278970	16.96	20300	22000	20300	27650	14950	21300	21374.64	5.18	0	11642	27833	24566	21833	18566	15833	23200	17200	103	6350	500	0	50	1	20626853	4414	-29.32	8.31	12	1.35	-730.00	2575.00	30500	20230721	-29.84	7050	20221228	203.55	30500	-29.84	20230721	7080	202.26	20230327	30500	-29.84	20230721	7050	203.55	20221228	1.69	N	087010	500	103 억		1069232	N	N	1	N	02	N
17	20230728	090708	53	100.00	KOSDAQ		제약	N	N	N	N		N	20950	-350	5	-1.64	1500685050	70470	4.28	20300	22000	20300	27650	14950	21300	21295.35	5.18	0	2419	27833	24566	21833	18566	15833	23200	17200	103	6350	500	0	50	1	20626853	4321	-28.70	8.14	12	0.34	-730.00	2575.00	30500	20230721	-31.31	7050	20221228	197.16	30500	-31.31	20230721	7080	195.90	20230327	30500	-31.31	20230721	7050	197.16	20221228	1.69	N	087010	500	103 억		1069232	N	N	1	N	02	N
18	20230727	160701	53	100.00	KOSDAQ		제약	N	N	N	N		N	21300	-2850	5	-11.80	36016691180	1633415	40.14	24950	25100	19100	31350	16950	24150	22051.49	6.11	283330	-190234	28116	26132	23016	21032	17916	27125	22025	103	7200	500	0	50	1	20626853	4394	-29.18	8.27	12	7.92	-730.00	2575.00	30500	20230721	-30.16	7050	20221228	202.13	30500	-30.16	20230721	7080	200.85	20230327	30500	-30.16	20230721	7050	202.13	20221228	1.75	N	087010	500	103 억		1259729	N	N	1	N	02	N
19	20230727	150702	53	100.00	KOSDAQ		제약	N	N	N	N		N	20550	-3600	5	-14.91	31896745550	1429376	35.13	24950	25100	20250	31350	16950	24150	22315.15	6.11	283330	-189533	28116	26132	23016	21032	17916	27125	22025	103	7200	500	0	50	1	20626853	4239	-28.15	7.98	12	6.93	-730.00	2575.00	30500	20230721	-32.62	7050	20221228	191.49	30500	-32.62	20230721	7080	190.25	20230327	30500	-32.62	20230721	7050	191.49	20221228	1.75	N	087010	500	103 억		1259729	N	N	1	N	02	N
20	20230727	140659	53	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-2150	5	-8.90	25484682800	1124362	27.63	24950	25100	21400	31350	16950	24150	22665.90	6.11	283330	-170426	28116	26132	23016	21032	17916	27125	22025	103	7200	500	0	50	1	20626853	4538	-30.14	8.54	12	5.45	-730.00	2575.00	30500	20230721	-27.87	7050	20221228	212.06	30500	-27.87	20230721	7080	210.73	20230327	30500	-27.87	20230721	7050	212.06	20221228	1.75	N	087010	500	103 억		1259729	N	N	1	N	02	N
21	20230727	130658	53	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-2250	5	-9.32	23920631000	1053128	25.88	24950	25100	21400	31350	16950	24150	22713.88	6.11	283330	-152526	28116	26132	23016	21032	17916	27125	22025	103	7200	500	0	50	1	20626853	4517	-30.00	8.50	12	5.11	-730.00	2575.00	30500	20230721	-28.20	7050	20221228	210.64	30500	-28.20	20230721	7080	209.32	20230327	30500	-28.20	20230721	7050	210.64	20221228	1.75	N	087010	500	103 억		1259729	N	N	1	N	02	N
22	20230727	120701	53	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-2100	5	-8.70	22008498550	965786	23.74	24950	25100	21400	31350	16950	24150	22788.17	6.11	283330	-133253	28116	26132	23016	21032	17916	27125	22025	103	7200	500	0	50	1	20626853	4548	-30.21	8.56	12	4.68	-730.00	2575.00	30500	20230721	-27.70	7050	20221228	212.77	30500	-27.70	20230721	7080	211.44	20230327	30500	-27.70	20230721	7050	212.77	20221228	1.75	N	087010	500	103 억		1259729	N	N	1	N	02	N
23	20230727	110703	53	100.00	KOSDAQ		제약	N	N	N	N		N	22550	-1600	5	-6.63	19555595700	855003	21.01	24950	25100	21400	31350	16950	24150	22871.96	6.11	283330	-107881	28116	26132	23016	21032	17916	27125	22025	103	7200	500	0	50	1	20626853	4651	-30.89	8.76	12	4.15	-730.00	2575.00	30500	20230721	-26.07	7050	20221228	219.86	30500	-26.07	20230721	7080	218.50	20230327	30500	-26.07	20230721	7050	219.86	20221228	1.75	N	087010	500	103 억		1259729	N	N	1	N	02	N
24	20230727	100700	53	100.00	KOSDAQ		제약	N	N	N	N		N	23200	-950	5	-3.93	16104575850	703349	17.29	24950	25100	21400	31350	16950	24150	22896.98	6.11	283330	-93226	28116	26132	23016	21032	17916	27125	22025	103	7200	500	0	50	1	20626853	4785	-31.78	9.01	12	3.41	-730.00	2575.00	30500	20230721	-23.93	7050	20221228	229.08	30500	-23.93	20230721	7080	227.68	20230327	30500	-23.93	20230721	7050	229.08	20221228	1.75	N	087010	500	103 억		1259729	N	N	1	N	02	N
25	20230727	090658	53	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-1650	5	-6.83	4693079450	193055	4.74	24950	25100	22500	31350	16950	24150	24309.55	6.11	283330	-9080	28116	26132	23016	21032	17916	27125	22025	103	7200	500	0	50	1	20626853	4641	-30.82	8.74	12	0.94	-730.00	2575.00	30500	20230721	-26.23	7050	20221228	219.15	30500	-26.23	20230721	7080	217.80	20230327	30500	-26.23	20230721	7050	219.15	20221228	1.75	N	087010	500	103 억		1259729	Y	N	1	N	02	N
26	20230726	160658	53	100.00	KOSDAQ		제약	N	N	N	N		N	24150	3150	2	15.00	91590037160	4020670	125.28	22350	25000	19900	27300	14700	21000	22778.71	4.73	0	282243	31700	26350	23550	18200	15400	24950	16800	103	6300	500	0	50	1	20626853	4981	-33.08	9.38	12	19.49	-730.00	2575.00	30500	20230721	-20.82	7050	20221228	242.55	30500	-20.82	20230721	7080	241.10	20230327	30500	-20.82	20230721	7050	242.55	20221228	1.76	N	087010	500	103 억		976399	N	N	1	N	02	N
27	20230726	150701	53	100.00	KOSDAQ		제약	N	N	N	N		N	23200	2200	2	10.48	87225560260	3837407	119.57	22350	25000	19900	27300	14700	21000	22730.39	4.73	0	276196	31700	26350	23550	18200	15400	24950	16800	103	6300	500	0	50	1	20626853	4785	-31.78	9.01	12	18.60	-730.00	2575.00	30500	20230721	-23.93	7050	20221228	229.08	30500	-23.93	20230721	7080	227.68	20230327	30500	-23.93	20230721	7050	229.08	20221228	1.76	N	087010	500	103 억		976399	N	N	2	N	02	N
28	20230726	140657	53	100.00	KOSDAQ		제약	N	N	N	N		N	21100	100	2	0.48	75594776610	3329522	103.74	22350	25000	19900	27300	14700	21000	22704.45	4.73	0	248256	31700	26350	23550	18200	15400	24950	16800	103	6300	500	0	50	1	20626853	4352	-28.90	8.19	12	16.14	-730.00	2575.00	30500	20230721	-30.82	7050	20221228	199.29	30500	-30.82	20230721	7080	198.02	20230327	30500	-30.82	20230721	7050	199.29	20221228	1.76	N	087010	500	103 억		976399	N	N	2	N	02	N
29	20230726	130656	53	100.00	KOSDAQ		제약	N	N	N	N		N	21700	700	2	3.33	67760496060	2963541	92.34	22350	25000	19900	27300	14700	21000	22864.78	4.73	0	252333	31700	26350	23550	18200	15400	24950	16800	103	6300	500	0	50	1	20626853	4476	-29.73	8.43	12	14.37	-730.00	2575.00	30500	20230721	-28.85	7050	20221228	207.80	30500	-28.85	20230721	7080	206.50	20230327	30500	-28.85	20230721	7050	207.80	20221228	1.76	N	087010	500	103 억		976399	N	N	2	N	02	N
30	20230726	120657	53	100.00	KOSDAQ		제약	N	N	N	N		N	22750	1750	2	8.33	54283813500	2318723	72.25	22350	25000	21950	27300	14700	21000	23411.20	4.73	0	223964	31700	26350	23550	18200	15400	24950	16800	103	6300	500	0	50	1	20626853	4693	-31.16	8.83	12	11.24	-730.00	2575.00	30500	20230721	-25.41	7050	20221228	222.70	30500	-25.41	20230721	7080	221.33	20230327	30500	-25.41	20230721	7050	222.70	20221228	1.76	N	087010	500	103 억		976399	N	N	2	N	02	N
31	20230726	110652	53	100.00	KOSDAQ		제약	N	N	N	N		N	22550	1550	2	7.38	50310821900	2145021	66.84	22350	25000	21950	27300	14700	21000	23454.82	4.73	0	215896	31700	26350	23550	18200	15400	24950	16800	103	6300	500	0	50	1	20626853	4651	-30.89	8.76	12	10.40	-730.00	2575.00	30500	20230721	-26.07	7050	20221228	219.86	30500	-26.07	20230721	7080	218.50	20230327	30500	-26.07	20230721	7050	219.86	20221228	1.76	N	087010	500	103 억		976399	N	N	2	N	02	N
32	20230726	100659	53	100.00	KOSDAQ		제약	N	N	N	N		N	23450	2450	2	11.67	38589334800	1633115	50.89	22350	25000	21950	27300	14700	21000	23629.46	4.73	0	132521	31700	26350	23550	18200	15400	24950	16800	103	6300	500	0	50	1	20626853	4837	-32.12	9.11	12	7.92	-730.00	2575.00	30500	20230721	-23.11	7050	20221228	232.62	30500	-23.11	20230721	7080	231.21	20230327	30500	-23.11	20230721	7050	232.62	20221228	1.76	N	087010	500	103 억		976399	N	N	2	N	02	N
33	20230726	090653	53	100.00	KOSDAQ		제약	N	N	N	N		N	22900	1900	2	9.05	10213562150	444181	13.84	22350	23950	22300	27300	14700	21000	22994.64	4.73	0	1386	31700	26350	23550	18200	15400	24950	16800	103	6300	500	0	50	1	20626853	4724	-31.37	8.89	12	2.15	-730.00	2575.00	30500	20230721	-24.92	7050	20221228	224.82	30500	-24.92	20230721	7080	223.45	20230327	30500	-24.92	20230721	7050	224.82	20221228	1.76	N	087010	500	103 억		976399	N	N	2	N	02	N
34	20230725	160652	53	100.00	KOSDAQ		제약	N	N	N	N		N	21000	-8050	5	-27.71	74866505700	3051150	144.12	28500	28900	20750	37750	20350	29050	24577.34	4.47	0	50030	31816	30432	28766	27382	25716	31125	28075	103	8700	500	0	50	1	20626853	4332	-28.77	8.16	12	14.79	-730.00	2575.00	30500	20230721	-31.15	7050	20221228	197.87	30500	-31.15	20230721	7080	196.61	20230327	30500	-31.15	20230721	7050	197.87	20221228	1.78	N	087010	500	103 억		923033	N	N	2	N	02	N
35	20230725	150646	53	100.00	KOSDAQ		제약	N	N	N	N		N	23550	-5500	5	-18.93	61636220300	2435911	115.06	28500	28900	21250	37750	20350	29050	25302.81	4.47	0	42221	31816	30432	28766	27382	25716	31125	28075	103	8700	500	0	50	1	20626853	4858	-32.26	9.15	12	11.81	-730.00	2575.00	30500	20230721	-22.79	7050	20221228	234.04	30500	-22.79	20230721	7080	232.63	20230327	30500	-22.79	20230721	7050	234.04	20221228	1.78	N	087010	500	103 억		923033	N	N	0	N	02	N
36	20230725	140645	53	100.00	KOSDAQ		제약	N	N	N	N		N	26750	-2300	5	-7.92	26797273950	971888	45.91	28500	28900	26500	37750	20350	29050	27572.05	4.47	0	-15927	31816	30432	28766	27382	25716	31125	28075	103	8700	500	0	50	1	20626853	5518	-36.64	10.39	12	4.71	-730.00	2575.00	30500	20230721	-12.30	7050	20221228	279.43	30500	-12.30	20230721	7080	277.82	20230327	30500	-12.30	20230721	7050	279.43	20221228	1.78	N	087010	500	103 억		923033	N	N	0	N	02	N
37	20230725	130652	53	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-2100	5	-7.23	21750426700	784566	37.06	28500	28900	26900	37750	20350	29050	27722.50	4.47	0	-11448	31816	30432	28766	27382	25716	31125	28075	103	8700	500	0	50	1	20626853	5559	-36.92	10.47	12	3.80	-730.00	2575.00	30500	20230721	-11.64	7050	20221228	282.27	30500	-11.64	20230721	7080	280.65	20230327	30500	-11.64	20230721	7050	282.27	20221228	1.78	N	087010	500	103 억		923033	N	N	0	N	02	N
38	20230725	120652	53	100.00	KOSDAQ		제약	N	N	N	N		N	27700	-1350	5	-4.65	17305667450	622425	29.40	28500	28900	27000	37750	20350	29050	27803.18	4.47	0	1680	31816	30432	28766	27382	25716	31125	28075	103	8700	500	0	50	1	20626853	5714	-37.95	10.76	12	3.02	-730.00	2575.00	30500	20230721	-9.18	7050	20221228	292.91	30500	-9.18	20230721	7080	291.24	20230327	30500	-9.18	20230721	7050	292.91	20221228	1.78	N	087010	500	103 억		923033	N	N	0	N	02	N
39	20230725	110650	53	100.00	KOSDAQ		제약	N	N	N	N		N	27700	-1350	5	-4.65	14531295250	522896	24.70	28500	28900	27000	37750	20350	29050	27789.50	4.47	0	-3504	31816	30432	28766	27382	25716	31125	28075	103	8700	500	0	50	1	20626853	5714	-37.95	10.76	12	2.54	-730.00	2575.00	30500	20230721	-9.18	7050	20221228	292.91	30500	-9.18	20230721	7080	291.24	20230327	30500	-9.18	20230721	7050	292.91	20221228	1.78	N	087010	500	103 억		923033	N	N	0	N	02	N
40	20230725	100649	53	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-900	5	-3.10	11794689050	424741	20.06	28500	28900	27000	37750	20350	29050	27768.47	4.47	0	-9894	31816	30432	28766	27382	25716	31125	28075	103	8700	500	0	50	1	20626853	5806	-38.56	10.93	12	2.06	-730.00	2575.00	30500	20230721	-7.70	7050	20221228	299.29	30500	-7.70	20230721	7080	297.60	20230327	30500	-7.70	20230721	7050	299.29	20221228	1.78	N	087010	500	103 억		923033	N	N	0	N	02	N
41	20230725	090648	53	100.00	KOSDAQ		제약	N	N	N	N		N	27750	-1300	5	-4.48	3059464350	110196	5.20	28500	28500	27000	37750	20350	29050	27761.26	4.47	0	174	31816	30432	28766	27382	25716	31125	28075	103	8700	500	0	50	1	20626853	5724	-38.01	10.78	12	0.53	-730.00	2575.00	30500	20230721	-9.02	7050	20221228	293.62	30500	-9.02	20230721	7080	291.95	20230327	30500	-9.02	20230721	7050	293.62	20221228	1.78	N	087010	500	103 억		923033	N	N	0	N	02	N
42	20230724	160651	53	100.00	KOSDAQ		제약	N	N	N	N		N	29050	-350	5	-1.19	60259209600	2098199	69.64	29000	30150	27100	38200	20600	29400	28718.70	4.80	0	-67272	32866	31132	28766	27032	24666	32000	27900	103	8800	500	0	50	1	20626853	5992	-39.79	11.28	12	10.17	-730.00	2575.00	30500	20230721	-4.75	7050	20221228	312.06	30500	-4.75	20230721	7080	310.31	20230327	30500	-4.75	20230721	7050	312.06	20221228	1.86	N	087010	500	103 억		990403	N	N	1	N	02	N
43	20230724	150648	53	100.00	KOSDAQ		제약	N	N	N	N		N	29400	0	3	0.00	58793934000	2047920	67.97	29000	30150	27100	38200	20600	29400	28708.68	4.80	0	-64769	32866	31132	28766	27032	24666	32000	27900	103	8800	500	0	50	1	20626853	6064	-40.27	11.42	12	9.93	-730.00	2575.00	30500	20230721	-3.61	7050	20221228	317.02	30500	-3.61	20230721	7080	315.25	20230327	30500	-3.61	20230721	7050	317.02	20221228	1.86	N	087010	500	103 억		990403	N	N	1	N	02	N
44	20230724	140645	53	100.00	KOSDAQ		제약	N	N	N	N		N	28850	-550	5	-1.87	52387309000	1830574	60.75	29000	30150	27100	38200	20600	29400	28617.44	4.80	0	-54164	32866	31132	28766	27032	24666	32000	27900	103	8800	500	0	50	1	20626853	5951	-39.52	11.20	12	8.87	-730.00	2575.00	30500	20230721	-5.41	7050	20221228	309.22	30500	-5.41	20230721	7080	307.49	20230327	30500	-5.41	20230721	7050	309.22	20221228	1.86	N	087010	500	103 억		990403	N	N	1	N	02	N
45	20230724	130647	53	100.00	KOSDAQ		제약	N	N	N	N		N	29350	-50	5	-0.17	47691791400	1668020	55.36	29000	30150	27100	38200	20600	29400	28591.26	4.80	0	-67951	32866	31132	28766	27032	24666	32000	27900	103	8800	500	0	50	1	20626853	6054	-40.21	11.40	12	8.09	-730.00	2575.00	30500	20230721	-3.77	7050	20221228	316.31	30500	-3.77	20230721	7080	314.55	20230327	30500	-3.77	20230721	7050	316.31	20221228	1.86	N	087010	500	103 억		990403	N	N	1	N	02	N
46	20230724	120647	53	100.00	KOSDAQ		제약	N	N	N	N		N	28350	-1050	5	-3.57	36714607750	1293572	42.93	29000	30150	27100	38200	20600	29400	28381.38	4.80	0	-60014	32866	31132	28766	27032	24666	32000	27900	103	8800	500	0	50	1	20626853	5848	-38.84	11.01	12	6.27	-730.00	2575.00	30500	20230721	-7.05	7050	20221228	302.13	30500	-7.05	20230721	7080	300.42	20230327	30500	-7.05	20230721	7050	302.13	20221228	1.86	N	087010	500	103 억		990403	N	N	1	N	02	N
47	20230724	110650	53	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-1100	5	-3.74	28727146250	1005268	33.36	29000	30150	27300	38200	20600	29400	28575.60	4.80	0	-26965	32866	31132	28766	27032	24666	32000	27900	103	8800	500	0	50	1	20626853	5837	-38.77	10.99	12	4.87	-730.00	2575.00	30500	20230721	-7.21	7050	20221228	301.42	30500	-7.21	20230721	7080	299.72	20230327	30500	-7.21	20230721	7050	301.42	20221228	1.86	N	087010	500	103 억		990403	N	N	1	N	02	N
48	20230724	100644	53	100.00	KOSDAQ		제약	N	N	N	N		N	27750	-1650	5	-5.61	23632175250	824845	27.38	29000	30150	27300	38200	20600	29400	28649.32	4.80	0	-6217	32866	31132	28766	27032	24666	32000	27900	103	8800	500	0	50	1	20626853	5724	-38.01	10.78	12	4.00	-730.00	2575.00	30500	20230721	-9.02	7050	20221228	293.62	30500	-9.02	20230721	7080	291.95	20230327	30500	-9.02	20230721	7050	293.62	20221228	1.86	N	087010	500	103 억		990403	N	N	1	N	02	N
49	20230724	090647	53	100.00	KOSDAQ		제약	N	N	N	N		N	28650	-750	5	-2.55	5657594900	193081	6.41	29000	30000	28450	38200	20600	29400	29301.04	4.80	0	-14285	32866	31132	28766	27032	24666	32000	27900	103	8800	500	0	50	1	20626853	5910	-39.25	11.13	12	0.94	-730.00	2575.00	30500	20230721	-6.07	7050	20221228	306.38	30500	-6.07	20230721	7080	304.66	20230327	30500	-6.07	20230721	7050	306.38	20221228	1.86	N	087010	500	103 억		990403	N	N	1	N	02	N
50	20230721	160640	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	29400	1950	2	7.10	84905583050	2985254	51.50	27000	30500	26400	35650	19250	27450	28439.52	4.69	0	20417	32083	29766	27483	25166	22883	30925	26325	103	8200	500	0	50	1	20626853	6064	-40.27	11.42	12	14.47	-730.00	2575.00	30500	20230721	-3.61	7050	20221228	317.02	30500	-3.61	20230721	7080	315.25	20230327	30500	-3.61	20230721	7050	317.02	20221228	1.86	N	087010	500	103 억		967121	N	N	1	N	02	N
51	20230721	150644	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	29800	2350	2	8.56	78830355950	2777240	47.92	27000	30500	26400	35650	19250	27450	28385.88	4.69	0	4284	32083	29766	27483	25166	22883	30925	26325	103	8200	500	0	50	1	20626853	6147	-40.82	11.57	12	13.46	-730.00	2575.00	30500	20230721	-2.30	7050	20221228	322.70	30500	-2.30	20230721	7080	320.90	20230327	30500	-2.30	20230721	7050	322.70	20221228	1.86	N	087010	500	103 억		967121	N	N	0	N	02	N
52	20230721	140640	53	100.00	KOSDAQ		제약	N	N	N	N		N	28400	950	2	3.46	41433371600	1506247	25.99	27000	28800	26400	35650	19250	27450	27507.85	4.69	0	83973	32083	29766	27483	25166	22883	30925	26325	103	8200	500	0	50	1	20626853	5858	-38.90	11.03	12	7.30	-730.00	2575.00	29800	20230720	-4.70	7050	20221228	302.84	29800	-4.70	20230720	7080	301.13	20230327	29800	-4.70	20230720	7050	302.84	20221228	1.86	N	087010	500	103 억		967121	N	N	0	N	02	N
53	20230721	130643	53	100.00	KOSDAQ		제약	N	N	N	N		N	27450	0	3	0.00	35236845000	1284527	22.16	27000	28800	26400	35650	19250	27450	27431.71	4.69	0	63566	32083	29766	27483	25166	22883	30925	26325	103	8200	500	0	50	1	20626853	5662	-37.60	10.66	12	6.23	-730.00	2575.00	29800	20230720	-7.89	7050	20221228	289.36	29800	-7.89	20230720	7080	287.71	20230327	29800	-7.89	20230720	7050	289.36	20221228	1.86	N	087010	500	103 억		967121	N	N	0	N	02	N
54	20230721	120650	53	100.00	KOSDAQ		제약	N	N	N	N		N	27300	-150	5	-0.55	32183748150	1173014	20.24	27000	28800	26400	35650	19250	27450	27436.75	4.69	0	37548	32083	29766	27483	25166	22883	30925	26325	103	8200	500	0	50	1	20626853	5631	-37.40	10.60	12	5.69	-730.00	2575.00	29800	20230720	-8.39	7050	20221228	287.23	29800	-8.39	20230720	7080	285.59	20230327	29800	-8.39	20230720	7050	287.23	20221228	1.86	N	087010	500	103 억		967121	N	N	0	N	02	N
55	20230721	110646	53	100.00	KOSDAQ		제약	N	N	N	N		N	27100	-350	5	-1.28	27718826650	1010444	17.43	27000	28800	26400	35650	19250	27450	27432.25	4.69	0	10324	32083	29766	27483	25166	22883	30925	26325	103	8200	500	0	50	1	20626853	5590	-37.12	10.52	12	4.90	-730.00	2575.00	29800	20230720	-9.06	7050	20221228	284.40	29800	-9.06	20230720	7080	282.77	20230327	29800	-9.06	20230720	7050	284.40	20221228	1.86	N	087010	500	103 억		967121	N	N	0	N	02	N
56	20230721	100646	53	100.00	KOSDAQ		제약	N	N	N	N		N	26800	-650	5	-2.37	23340792200	848320	14.64	27000	28800	26400	35650	19250	27450	27514.46	4.69	0	-19038	32083	29766	27483	25166	22883	30925	26325	103	8200	500	0	50	1	20626853	5528	-36.71	10.41	12	4.11	-730.00	2575.00	29800	20230720	-10.07	7050	20221228	280.14	29800	-10.07	20230720	7080	278.53	20230327	29800	-10.07	20230720	7050	280.14	20221228	1.86	N	087010	500	103 억		967121	N	N	0	N	02	N
57	20230721	090645	53	100.00	KOSDAQ		제약	N	N	N	N		N	28000	550	2	2.00	4582651350	166018	2.86	27000	28150	26550	35650	19250	27450	27607.43	4.69	0	10802	32083	29766	27483	25166	22883	30925	26325	103	8200	500	0	50	1	20626853	5776	-38.36	10.87	12	0.80	-730.00	2575.00	29800	20230720	-6.04	7050	20221228	297.16	29800	-6.04	20230720	7080	295.48	20230327	29800	-6.04	20230720	7050	297.16	20221228	1.86	N	087010	500	103 억		967121	N	N	0	N	02	N
58	20230720	160640	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	27450	1000	2	3.78	158000802350	5762286	83.13	26750	29800	25200	34350	18550	26450	27419.75	4.48	0	43686	30383	28416	24483	22516	18583	29400	23500	103	7900	500	18510	50	1	20626853	5662	-37.60	10.66	12	27.94	-730.00	2575.00	29800	20230720	-7.89	7050	20221228	289.36	29800	-7.89	20230720	7080	287.71	20230327	29800	-7.89	20230720	7050	289.36	20221228	1.81	N	087010	500	103 억		924500	N	N	1	N	01	N
59	20230720	150640	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	27050	600	2	2.27	152485039500	5561058	80.23	26750	29800	25200	34350	18550	26450	27420.15	4.48	0	41826	30383	28416	24483	22516	18583	29400	23500	103	7900	500	18510	50	1	20626853	5580	-37.05	10.50	12	26.96	-730.00	2575.00	29800	20230720	-9.23	7050	20221228	283.69	29800	-9.23	20230720	7080	282.06	20230327	29800	-9.23	20230720	7050	283.69	20221228	1.81	N	087010	500	103 억		924500	N	N	1	N	01	N
60	20230720	140639	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26500	50	2	0.19	144450350500	5260339	75.89	26750	29800	25200	34350	18550	26450	27460.28	4.48	0	-56926	30383	28416	24483	22516	18583	29400	23500	103	7900	500	18510	50	1	20626853	5466	-36.30	10.29	12	25.50	-730.00	2575.00	29800	20230720	-11.07	7050	20221228	275.89	29800	-11.07	20230720	7080	274.29	20230327	29800	-11.07	20230720	7050	275.89	20221228	1.81	N	087010	500	103 억		924500	N	N	1	N	01	N
61	20230720	130638	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26850	400	2	1.51	134330077350	4874700	70.33	26750	29800	25200	34350	18550	26450	27556.58	4.48	0	-91260	30383	28416	24483	22516	18583	29400	23500	103	7900	500	18510	50	1	20626853	5538	-36.78	10.43	12	23.63	-730.00	2575.00	29800	20230720	-9.90	7050	20221228	280.85	29800	-9.90	20230720	7080	279.24	20230327	29800	-9.90	20230720	7050	280.85	20221228	1.81	N	087010	500	103 억		924500	N	N	1	N	01	N
62	20230720	120643	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26700	250	2	0.95	128088682850	4640701	66.95	26750	29800	25200	34350	18550	26450	27601.15	4.48	0	-120579	30383	28416	24483	22516	18583	29400	23500	103	7900	500	18510	50	1	20626853	5507	-36.58	10.37	12	22.50	-730.00	2575.00	29800	20230720	-10.40	7050	20221228	278.72	29800	-10.40	20230720	7080	277.12	20230327	29800	-10.40	20230720	7050	278.72	20221228	1.81	N	087010	500	103 억		924500	N	N	1	N	01	N
63	20230720	110642	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26950	500	2	1.89	117340855150	4241059	61.19	26750	29800	25200	34350	18550	26450	27667.82	4.48	0	-131494	30383	28416	24483	22516	18583	29400	23500	103	7900	500	18510	50	1	20626853	5559	-36.92	10.47	12	20.56	-730.00	2575.00	29800	20230720	-9.56	7050	20221228	282.27	29800	-9.56	20230720	7080	280.65	20230327	29800	-9.56	20230720	7050	282.27	20221228	1.81	N	087010	500	103 억		924500	N	N	1	N	01	N
64	20230720	100635	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26950	500	2	1.89	71136526800	2604308	37.57	26750	29400	25200	34350	18550	26450	27314.95	4.48	0	-100987	30383	28416	24483	22516	18583	29400	23500	103	7900	500	18510	50	1	20626853	5559	-36.92	10.47	12	12.63	-730.00	2575.00	29400	20230720	-8.33	7050	20221228	282.27	29400	-8.33	20230720	7080	280.65	20230327	29400	-8.33	20230720	7050	282.27	20221228	1.81	N	087010	500	103 억		924500	N	N	1	N	01	N
65	20230720	090636	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	27900	1450	2	5.48	29013124050	1031507	14.88	26750	29400	26750	34350	18550	26450	28126.94	4.48	0	-76287	30383	28416	24483	22516	18583	29400	23500	103	7900	500	18510	50	1	20626853	5755	-38.22	10.83	12	5.00	-730.00	2575.00	29400	20230720	-5.10	7050	20221228	295.74	29400	-5.10	20230720	7080	294.07	20230327	29400	-5.10	20230720	7050	295.74	20221228	1.81	N	087010	500	103 억		924500	N	N	1	N	01	N
66	20230719	160648	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26450	6100	1	29.98	171076450150	6924261	165.55	21800	26450	20550	26450	14250	20350	24701.79	5.78	0	-266133	23783	22066	19183	17466	14583	22925	18325	103	6100	500	14240	50	1	20626853	5456	-36.23	10.27	12	33.57	-730.00	2575.00	26450	20230719	0.00	7050	20221228	275.18	26450	0.00	20230719	7080	273.59	20230327	26450	0.00	20230719	7050	275.18	20221228	1.74	N	087010	500	103 억		1192204	N	N	1	N	00	N
67	20230719	150648	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26400	6050	2	29.73	164465705900	6674069	159.57	21800	26450	20550	26450	14250	20350	24642.49	5.78	0	-259367	23783	22066	19183	17466	14583	22925	18325	103	6100	500	14240	50	1	20626853	5445	-36.16	10.25	12	32.36	-730.00	2575.00	26450	20230719	-0.19	7050	20221228	274.47	26450	-0.19	20230719	7080	272.88	20230327	26450	-0.19	20230719	7050	274.47	20221228	1.74	N	087010	500	103 억		1192204	N	N	0	N	00	N
68	20230719	140649	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24800	4450	2	21.87	142645278500	5834862	139.51	21800	26450	20550	26450	14250	20350	24447.07	5.78	0	-221756	23783	22066	19183	17466	14583	22925	18325	103	6100	500	14240	50	1	20626853	5115	-33.97	9.63	12	28.29	-730.00	2575.00	26450	20230719	-6.24	7050	20221228	251.77	26450	-6.24	20230719	7080	250.28	20230327	26450	-6.24	20230719	7050	251.77	20221228	1.74	N	087010	500	103 억		1192204	N	N	0	N	00	N
69	20230719	130642	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26050	5700	2	28.01	119454752900	4904843	117.27	21800	26450	20550	26450	14250	20350	24354.45	5.78	0	-296986	23783	22066	19183	17466	14583	22925	18325	103	6100	500	14240	50	1	20626853	5373	-35.68	10.12	12	23.78	-730.00	2575.00	26450	20230719	-1.51	7050	20221228	269.50	26450	-1.51	20230719	7080	267.94	20230327	26450	-1.51	20230719	7050	269.50	20221228	1.74	N	087010	500	103 억		1192204	N	N	0	N	00	N
70	20230719	120650	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26450	6100	1	29.98	102177638750	4242226	101.43	21800	26450	20550	26450	14250	20350	24085.85	5.78	0	-339561	23783	22066	19183	17466	14583	22925	18325	103	6100	500	14240	50	1	20626853	5456	-36.23	10.27	12	20.57	-730.00	2575.00	26450	20230719	0.00	7050	20221228	275.18	26450	0.00	20230719	7080	273.59	20230327	26450	0.00	20230719	7050	275.18	20221228	1.74	N	087010	500	103 억		1192204	N	N	0	N	00	N
71	20230719	110649	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26100	5750	2	28.26	89687899500	3768881	90.11	21800	26250	20550	26450	14250	20350	23796.96	5.78	0	-301734	23783	22066	19183	17466	14583	22925	18325	103	6100	500	14240	50	1	20626853	5384	-35.75	10.14	12	18.27	-730.00	2575.00	26250	20230719	-0.57	7050	20221228	270.21	26250	-0.57	20230719	7080	268.64	20230327	26250	-0.57	20230719	7050	270.21	20221228	1.74	N	087010	500	103 억		1192204	N	N	0	N	00	N
72	20230719	100644	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24000	3650	2	17.94	63213781250	2714880	64.91	21800	25100	20550	26450	14250	20350	23284.19	5.78	0	-303897	23783	22066	19183	17466	14583	22925	18325	103	6100	500	14240	50	1	20626853	4950	-32.88	9.32	12	13.16	-730.00	2575.00	25100	20230719	-4.38	7050	20221228	240.43	25100	-4.38	20230719	7080	238.98	20230327	25100	-4.38	20230719	7050	240.43	20221228	1.74	N	087010	500	103 억		1192204	N	N	0	N	00	N
73	20230719	090644	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	22200	1850	2	9.09	12853151700	597406	14.28	21800	22250	20550	26450	14250	20350	21514.94	5.78	0	-98335	23783	22066	19183	17466	14583	22925	18325	103	6100	500	14240	50	1	20626853	4579	-30.41	8.62	12	2.90	-730.00	2575.00	22250	20230719	-0.22	7050	20221228	214.89	22250	-0.22	20230719	7080	213.56	20230327	22250	-0.22	20230719	7050	214.89	20221228	1.74	N	087010	500	103 억		1192204	N	N	0	N	00	N
74	20230718	160643	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20350	4250	2	26.40	80211008010	4121459	368.17	16350	20900	16300	20900	11270	16100	19461.14	4.44	0	280378	17906	17002	16276	15372	14646	16640	15010	103	4815	500	11270	50	1	20626853	4198	-27.88	7.90	12	19.98	-730.00	2575.00	20900	20230718	-2.63	7050	20221228	188.65	20900	-2.63	20230718	7080	187.43	20230327	20900	-2.63	20230718	7050	188.65	20221228	1.75	N	087010	500	103 억		915715	N	N	1	N	00	N
75	20230718	150643	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20650	4550	2	28.26	74389603420	3832797	342.39	16350	20900	16300	20900	11270	16100	19408.70	4.44	0	238612	17906	17002	16276	15372	14646	16640	15010	103	4815	500	11270	50	1	20626853	4259	-28.29	8.02	12	18.58	-730.00	2575.00	20900	20230718	-1.20	7050	20221228	192.91	20900	-1.20	20230718	7080	191.67	20230327	20900	-1.20	20230718	7050	192.91	20221228	1.75	N	087010	500	103 억		915715	N	N	1	N	00	N
76	20230718	140640	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20350	4250	2	26.40	66683902470	3457134	308.83	16350	20900	16300	20900	11270	16100	19288.78	4.44	0	239685	17906	17002	16276	15372	14646	16640	15010	103	4815	500	11270	50	1	20626853	4198	-27.88	7.90	12	16.76	-730.00	2575.00	20900	20230718	-2.63	7050	20221228	188.65	20900	-2.63	20230718	7080	187.43	20230327	20900	-2.63	20230718	7050	188.65	20221228	1.75	N	087010	500	103 억		915715	N	N	1	N	00	N
77	20230718	130640	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20800	4700	2	29.19	56748320770	2976171	265.86	16350	20850	16300	20900	11270	16100	19067.56	4.44	0	195005	17906	17002	16276	15372	14646	16640	15010	103	4815	500	11270	50	1	20626853	4290	-28.49	8.08	12	14.43	-730.00	2575.00	20850	20230718	-0.24	7050	20221228	195.04	20850	-0.24	20230718	7080	193.79	20230327	20850	-0.24	20230718	7050	195.04	20221228	1.75	N	087010	500	103 억		915715	N	N	1	N	00	N
78	20230718	120645	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19870	3770	2	23.42	45089734120	2402238	214.59	16350	19900	16300	20900	11270	16100	18769.89	4.44	0	185295	17906	17002	16276	15372	14646	16640	15010	103	4815	500	11270	10	1	20626853	4099	-27.22	7.72	12	11.65	-730.00	2575.00	19900	20230718	-0.15	7050	20221228	181.84	19900	-0.15	20230718	7080	180.65	20230327	19900	-0.15	20230718	7050	181.84	20221228	1.75	N	087010	500	103 억		915715	N	N	1	N	00	N
79	20230718	110646	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19410	3310	2	20.56	37321687510	2007533	179.33	16350	19780	16300	20900	11270	16100	18590.82	4.44	0	185214	17906	17002	16276	15372	14646	16640	15010	103	4815	500	11270	10	1	20626853	4004	-26.59	7.54	12	9.73	-730.00	2575.00	19780	20230718	-1.87	7050	20221228	175.32	19780	-1.87	20230718	7080	174.15	20230327	19780	-1.87	20230718	7050	175.32	20221228	1.75	N	087010	500	103 억		915715	N	N	1	N	00	N
80	20230718	100638	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19100	3000	2	18.63	30501518360	1651381	147.52	16350	19780	16300	20900	11270	16100	18470.31	4.44	0	91207	17906	17002	16276	15372	14646	16640	15010	103	4815	500	11270	10	1	20626853	3940	-26.16	7.42	12	8.01	-730.00	2575.00	19780	20230718	-3.44	7050	20221228	170.92	19780	-3.44	20230718	7080	169.77	20230327	19780	-3.44	20230718	7050	170.92	20221228	1.75	N	087010	500	103 억		915715	N	N	1	N	00	N
81	20230718	090638	57	100.00	KOSDAQ		제약	N	N	N	N		N	17170	1070	2	6.65	1541962100	92448	8.26	16350	17180	16300	20900	11270	16100	16679.24	4.44	0	13637	17906	17002	16276	15372	14646	16640	15010	103	4815	500	11270	10	1	20626853	3542	-23.52	6.67	12	0.45	-730.00	2575.00	17710	20230714	-3.05	7050	20221228	143.55	17710	-3.05	20230714	7080	142.51	20230327	17710	-3.05	20230714	7050	143.55	20221228	1.75	N	087010	500	103 억		915715	N	N	1	N	00	N
82	20230717	160641	57	100.00	KOSDAQ		제약	N	N	N	N		N	16100	-1110	5	-6.45	18312771940	1115277	72.81	16760	17180	15550	22350	12050	17210	16418.52	5.21	0	-173810	18983	18096	16823	15936	14663	18540	16380	103	5150	500	12040	10	1	20626853	3321	-22.05	6.25	12	5.41	-730.00	2575.00	17710	20230714	-9.09	7050	20221228	128.37	17710	-9.09	20230714	7080	127.40	20230327	17710	-9.09	20230714	7050	128.37	20221228	1.78	N	087010	500	103 억		1075210	N	N	1	N	00	N
83	20230717	150636	57	100.00	KOSDAQ		제약	N	N	N	N		N	15720	-1490	5	-8.66	16937410620	1029404	67.21	16760	17180	15680	22350	12050	17210	16451.93	5.21	0	-170894	18983	18096	16823	15936	14663	18540	16380	103	5150	500	12040	10	1	20626853	3243	-21.53	6.10	12	4.99	-730.00	2575.00	17710	20230714	-11.24	7050	20221228	122.98	17710	-11.24	20230714	7080	122.03	20230327	17710	-11.24	20230714	7050	122.98	20221228	1.78	N	087010	500	103 억		1075210	N	N	1	N	00	N
84	20230717	140639	57	100.00	KOSDAQ		제약	N	N	N	N		N	16910	-300	5	-1.74	13399002770	816053	53.28	16760	17180	15680	22350	12050	17210	16417.06	5.21	0	-137567	18983	18096	16823	15936	14663	18540	16380	103	5150	500	12040	10	1	20626853	3488	-23.16	6.57	12	3.96	-730.00	2575.00	17710	20230714	-4.52	7050	20221228	139.86	17710	-4.52	20230714	7080	138.84	20230327	17710	-4.52	20230714	7050	139.86	20221228	1.78	N	087010	500	103 억		1075210	N	N	1	N	00	N
85	20230717	130634	57	100.00	KOSDAQ		제약	N	N	N	N		N	16560	-650	5	-3.78	11469891270	700865	45.76	16760	17090	15680	22350	12050	17210	16362.58	5.21	0	-129854	18983	18096	16823	15936	14663	18540	16380	103	5150	500	12040	10	1	20626853	3416	-22.68	6.43	12	3.40	-730.00	2575.00	17710	20230714	-6.49	7050	20221228	134.89	17710	-6.49	20230714	7080	133.90	20230327	17710	-6.49	20230714	7050	134.89	20221228	1.78	N	087010	500	103 억		1075210	N	N	1	N	00	N
86	20230717	120642	57	100.00	KOSDAQ		제약	N	N	N	N		N	16940	-270	5	-1.57	10867797220	664972	43.41	16760	17090	15680	22350	12050	17210	16340.26	5.21	0	-127935	18983	18096	16823	15936	14663	18540	16380	103	5150	500	12040	10	1	20626853	3494	-23.21	6.58	12	3.22	-730.00	2575.00	17710	20230714	-4.35	7050	20221228	140.28	17710	-4.35	20230714	7080	139.27	20230327	17710	-4.35	20230714	7050	140.28	20221228	1.78	N	087010	500	103 억		1075210	N	N	1	N	00	N
87	20230717	110634	57	100.00	KOSDAQ		제약	N	N	N	N		N	16610	-600	5	-3.49	9438459610	580183	37.88	16760	16880	15680	22350	12050	17210	16264.36	5.21	0	-127689	18983	18096	16823	15936	14663	18540	16380	103	5150	500	12040	10	1	20626853	3426	-22.75	6.45	12	2.81	-730.00	2575.00	17710	20230714	-6.21	7050	20221228	135.60	17710	-6.21	20230714	7080	134.60	20230327	17710	-6.21	20230714	7050	135.60	20221228	1.78	N	087010	500	103 억		1075210	N	N	1	N	00	N
88	20230717	100635	57	100.00	KOSDAQ		제약	N	N	N	N		N	15900	-1310	5	-7.61	7574204880	466261	30.44	16760	16880	15680	22350	12050	17210	16239.81	5.21	0	-124992	18983	18096	16823	15936	14663	18540	16380	103	5150	500	12040	10	1	20626853	3280	-21.78	6.17	12	2.26	-730.00	2575.00	17710	20230714	-10.22	7050	20221228	125.53	17710	-10.22	20230714	7080	124.58	20230327	17710	-10.22	20230714	7050	125.53	20221228	1.78	N	087010	500	103 억		1075210	N	N	1	N	00	N
89	20230717	090633	57	100.00	KOSDAQ		제약	N	N	N	N		N	16500	-710	5	-4.13	1962041940	119080	7.77	16760	16760	16030	22350	12050	17210	16462.35	5.21	0	-16328	18983	18096	16823	15936	14663	18540	16380	103	5150	500	12040	10	1	20626853	3403	-22.60	6.41	12	0.58	-730.00	2575.00	17710	20230714	-6.83	7050	20221228	134.04	17710	-6.83	20230714	7080	133.05	20230327	17710	-6.83	20230714	7050	134.04	20221228	1.78	N	087010	500	103 억		1075210	N	N	1	N	00	N
90	20230714	160633	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17210	1360	2	8.58	25936184340	1527231	240.14	15750	17710	15550	20600	11100	15850	16982.41	4.90	0	76856	16803	16326	15823	15346	14843	16565	15585	103	4750	500	11090	10	1	20626853	3550	-23.58	6.68	12	7.40	-730.00	2575.00	17710	20230714	-2.82	7050	20221228	144.11	17710	-2.82	20230714	7080	143.08	20230327	17710	-2.82	20230714	7050	144.11	20221228	1.83	N	087010	500	103 억		1010292	N	N	1	N	00	N
91	20230714	150637	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17260	1410	2	8.90	24914201010	1467904	230.81	15750	17710	15550	20600	11100	15850	16972.87	4.90	0	75104	16803	16326	15823	15346	14843	16565	15585	103	4750	500	11090	10	1	20626853	3560	-23.64	6.70	12	7.12	-730.00	2575.00	17710	20230714	-2.54	7050	20221228	144.82	17710	-2.54	20230714	7080	143.79	20230327	17710	-2.54	20230714	7050	144.82	20221228	1.83	N	087010	500	103 억		1010292	N	N	0	N	00	N
92	20230714	140639	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17630	1780	2	11.23	23061670100	1361309	214.05	15750	17710	15550	20600	11100	15850	16941.05	4.90	0	77356	16803	16326	15823	15346	14843	16565	15585	103	4750	500	11090	10	1	20626853	3637	-24.15	6.85	12	6.60	-730.00	2575.00	17710	20230714	-0.45	7050	20221228	150.07	17710	-0.45	20230714	7080	149.01	20230327	17710	-0.45	20230714	7050	150.07	20221228	1.83	N	087010	500	103 억		1010292	N	N	0	N	00	N
93	20230714	130630	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17010	1160	2	7.32	19997914180	1185458	186.40	15750	17600	15550	20600	11100	15850	16869.62	4.90	0	67919	16803	16326	15823	15346	14843	16565	15585	103	4750	500	11090	10	1	20626853	3509	-23.30	6.61	12	5.75	-730.00	2575.00	17600	20230714	-3.35	7050	20221228	141.28	17600	-3.35	20230714	7080	140.25	20230327	17600	-3.35	20230714	7050	141.28	20221228	1.83	N	087010	500	103 억		1010292	N	N	0	N	00	N
94	20230714	120632	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17290	1440	2	9.09	17797007130	1057516	166.28	15750	17600	15550	20600	11100	15850	16829.35	4.90	0	58652	16803	16326	15823	15346	14843	16565	15585	103	4750	500	11090	10	1	20626853	3566	-23.68	6.71	12	5.13	-730.00	2575.00	17600	20230714	-1.76	7050	20221228	145.25	17600	-1.76	20230714	7080	144.21	20230327	17600	-1.76	20230714	7050	145.25	20221228	1.83	N	087010	500	103 억		1010292	N	N	0	N	00	N
95	20230714	110637	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17320	1470	2	9.27	14151095700	847650	133.28	15750	17500	15550	20600	11100	15850	16694.81	4.90	0	28470	16803	16326	15823	15346	14843	16565	15585	103	4750	500	11090	10	1	20626853	3573	-23.73	6.73	12	4.11	-730.00	2575.00	17500	20230714	-1.03	7050	20221228	145.67	17500	-1.03	20230714	7080	144.63	20230327	17500	-1.03	20230714	7050	145.67	20221228	1.83	N	087010	500	103 억		1010292	N	N	0	N	00	N
96	20230714	100639	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16370	520	2	3.28	7388688770	450123	70.78	15750	16930	15550	20600	11100	15850	16415.20	4.90	0	-3137	16803	16326	15823	15346	14843	16565	15585	103	4750	500	11090	10	1	20626853	3377	-22.42	6.36	12	2.18	-730.00	2575.00	16930	20230714	-3.31	7050	20221228	132.20	16930	-3.31	20230714	7080	131.21	20230327	16930	-3.31	20230714	7050	132.20	20221228	1.83	N	087010	500	103 억		1010292	N	N	0	N	00	N
97	20230714	090636	57	100.00	KOSDAQ		제약	N	N	N	N		N	15590	-260	5	-1.64	562032200	35925	5.65	15750	15750	15550	20600	11100	15850	15642.84	4.90	0	-5002	16803	16326	15823	15346	14843	16565	15585	103	4750	500	11090	10	1	20626853	3216	-21.36	6.05	12	0.17	-730.00	2575.00	16900	20230711	-7.75	7050	20221228	121.13	16900	-7.75	20230711	7080	120.20	20230327	16900	-7.75	20230711	7050	121.13	20221228	1.83	N	087010	500	103 억		1010292	N	N	0	N	00	N
98	20230713	160632	57	100.00	KOSDAQ		제약	N	N	N	N		N	15850	0	3	0.00	10067432370	634239	44.54	15450	16300	15320	20600	11100	15850	15873.32	4.94	0	-9052	17716	16782	15496	14562	13276	16140	13920	103	4750	500	11090	10	1	20626853	3269	-21.71	6.16	12	3.07	-730.00	2575.00	16900	20230711	-6.21	7050	20221228	124.82	16900	-6.21	20230711	7080	123.87	20230327	16900	-6.21	20230711	7050	124.82	20221228	1.89	N	087010	500	103 억		1019152	N	N	1	N	00	N
99	20230713	150628	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	150	2	0.95	9599680210	604837	42.48	15450	16300	15320	20600	11100	15850	15871.56	4.94	0	-12448	17716	16782	15496	14562	13276	16140	13920	103	4750	500	11090	10	1	20626853	3300	-21.92	6.21	12	2.93	-730.00	2575.00	16900	20230711	-5.33	7050	20221228	126.95	16900	-5.33	20230711	7080	125.99	20230327	16900	-5.33	20230711	7050	126.95	20221228	1.89	N	087010	500	103 억		1019152	N	N	1	N	00	N
100	20230713	140627	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	400	2	2.52	8575725360	541320	38.02	15450	16300	15320	20600	11100	15850	15842.23	4.94	0	-2819	17716	16782	15496	14562	13276	16140	13920	103	4750	500	11090	10	1	20626853	3352	-22.26	6.31	12	2.62	-730.00	2575.00	16900	20230711	-3.85	7050	20221228	130.50	16900	-3.85	20230711	7080	129.52	20230327	16900	-3.85	20230711	7050	130.50	20221228	1.89	N	087010	500	103 억		1019152	N	N	1	N	00	N
101	20230713	130631	57	100.00	KOSDAQ		제약	N	N	N	N		N	15860	10	2	0.06	6613009140	419695	29.48	15450	16210	15320	20600	11100	15850	15756.44	4.94	0	-20953	17716	16782	15496	14562	13276	16140	13920	103	4750	500	11090	10	1	20626853	3271	-21.73	6.16	12	2.03	-730.00	2575.00	16900	20230711	-6.15	7050	20221228	124.96	16900	-6.15	20230711	7080	124.01	20230327	16900	-6.15	20230711	7050	124.96	20221228	1.89	N	087010	500	103 억		1019152	N	N	1	N	00	N
102	20230713	120625	57	100.00	KOSDAQ		제약	N	N	N	N		N	15650	-200	5	-1.26	5830554400	369451	25.95	15450	16210	15320	20600	11100	15850	15781.45	4.94	0	-21300	17716	16782	15496	14562	13276	16140	13920	103	4750	500	11090	10	1	20626853	3228	-21.44	6.08	12	1.79	-730.00	2575.00	16900	20230711	-7.40	7050	20221228	121.99	16900	-7.40	20230711	7080	121.05	20230327	16900	-7.40	20230711	7050	121.99	20221228	1.89	N	087010	500	103 억		1019152	N	N	1	N	00	N
103	20230713	110631	57	100.00	KOSDAQ		제약	N	N	N	N		N	15760	-90	5	-0.57	5156834130	326443	22.93	15450	16210	15320	20600	11100	15850	15796.85	4.94	0	-9824	17716	16782	15496	14562	13276	16140	13920	103	4750	500	11090	10	1	20626853	3251	-21.59	6.12	12	1.58	-730.00	2575.00	16900	20230711	-6.75	7050	20221228	123.55	16900	-6.75	20230711	7080	122.60	20230327	16900	-6.75	20230711	7050	123.55	20221228	1.89	N	087010	500	103 억		1019152	N	N	1	N	00	N
104	20230713	100627	57	100.00	KOSDAQ		제약	N	N	N	N		N	15710	-140	5	-0.88	4031523460	255162	17.92	15450	16210	15320	20600	11100	15850	15799.63	4.94	0	-12358	17716	16782	15496	14562	13276	16140	13920	103	4750	500	11090	10	1	20626853	3240	-21.52	6.10	12	1.24	-730.00	2575.00	16900	20230711	-7.04	7050	20221228	122.84	16900	-7.04	20230711	7080	121.89	20230327	16900	-7.04	20230711	7050	122.84	20221228	1.89	N	087010	500	103 억		1019152	N	N	1	N	00	N
105	20230713	090603	57	100.00	KOSDAQ		제약	N	N	N	N		N	15750	-100	5	-0.63	794790080	51395	3.61	15450	15750	15320	20600	11100	15850	15455.36	4.94	0	7409	17716	16782	15496	14562	13276	16140	13920	103	4750	500	11090	10	1	20626853	3249	-21.58	6.12	12	0.25	-730.00	2575.00	16900	20230711	-6.80	7050	20221228	123.40	16900	-6.80	20230711	7080	122.46	20230327	16900	-6.80	20230711	7050	123.40	20221228	1.89	N	087010	500	103 억		1019152	N	N	1	N	00	N
106	20230712	160626	57	100.00	KOSDAQ		제약	N	N	N	N		N	15850	-620	5	-3.76	21694996420	1414800	60.61	16430	16430	14210	21400	11530	16470	15332.26	5.87	0	-199678	19143	17806	15563	14226	11983	18475	14895	103	4935	500	11520	10	1	20626853	3269	-21.71	6.16	12	6.86	-730.00	2575.00	16900	20230711	-6.21	7050	20221228	124.82	16900	-6.21	20230711	7080	123.87	20230327	16900	-6.21	20230711	7050	124.82	20221228	1.92	N	087010	500	103 억		1209891	N	N	1	N	00	N
107	20230712	150621	57	100.00	KOSDAQ		제약	N	N	N	N		N	15910	-560	5	-3.40	21043615780	1373756	58.85	16430	16430	14210	21400	11530	16470	15317.98	5.87	0	-203497	19143	17806	15563	14226	11983	18475	14895	103	4935	500	11520	10	1	20626853	3282	-21.79	6.18	12	6.66	-730.00	2575.00	16900	20230711	-5.86	7050	20221228	125.67	16900	-5.86	20230711	7080	124.72	20230327	16900	-5.86	20230711	7050	125.67	20221228	1.92	N	087010	500	103 억		1209891	N	N	0	N	00	N
108	20230712	140621	57	100.00	KOSDAQ		제약	N	N	N	N		N	15780	-690	5	-4.19	18365582830	1206388	51.68	16430	16430	14210	21400	11530	16470	15223.21	5.87	0	-173372	19143	17806	15563	14226	11983	18475	14895	103	4935	500	11520	10	1	20626853	3255	-21.62	6.13	12	5.85	-730.00	2575.00	16900	20230711	-6.63	7050	20221228	123.83	16900	-6.63	20230711	7080	122.88	20230327	16900	-6.63	20230711	7050	123.83	20221228	1.92	N	087010	500	103 억		1209891	N	N	0	N	00	N
109	20230712	130623	57	100.00	KOSDAQ		제약	N	N	N	N		N	15540	-930	5	-5.65	16846031860	1109432	47.53	16430	16430	14210	21400	11530	16470	15183.92	5.87	0	-187422	19143	17806	15563	14226	11983	18475	14895	103	4935	500	11520	10	1	20626853	3205	-21.29	6.03	12	5.38	-730.00	2575.00	16900	20230711	-8.05	7050	20221228	120.43	16900	-8.05	20230711	7080	119.49	20230327	16900	-8.05	20230711	7050	120.43	20221228	1.92	N	087010	500	103 억		1209891	N	N	0	N	00	N
110	20230712	120623	57	100.00	KOSDAQ		제약	N	N	N	N		N	15380	-1090	5	-6.62	15705310860	1036273	44.39	16430	16430	14210	21400	11530	16470	15155.08	5.87	0	-195167	19143	17806	15563	14226	11983	18475	14895	103	4935	500	11520	10	1	20626853	3172	-21.07	5.97	12	5.02	-730.00	2575.00	16900	20230711	-8.99	7050	20221228	118.16	16900	-8.99	20230711	7080	117.23	20230327	16900	-8.99	20230711	7050	118.16	20221228	1.92	N	087010	500	103 억		1209891	N	N	0	N	00	N
111	20230712	110622	57	100.00	KOSDAQ		제약	N	N	N	N		N	15380	-1090	5	-6.62	14464158940	955748	40.94	16430	16430	14210	21400	11530	16470	15133.32	5.87	0	-190380	19143	17806	15563	14226	11983	18475	14895	103	4935	500	11520	10	1	20626853	3172	-21.07	5.97	12	4.63	-730.00	2575.00	16900	20230711	-8.99	7050	20221228	118.16	16900	-8.99	20230711	7080	117.23	20230327	16900	-8.99	20230711	7050	118.16	20221228	1.92	N	087010	500	103 억		1209891	N	N	0	N	00	N
112	20230712	100624	57	100.00	KOSDAQ		제약	N	N	N	N		N	15030	-1440	5	-8.74	10739039360	713108	30.55	16430	16430	14210	21400	11530	16470	15058.71	5.87	0	-159176	19143	17806	15563	14226	11983	18475	14895	103	4935	500	11520	10	1	20626853	3100	-20.59	5.84	12	3.46	-730.00	2575.00	16900	20230711	-11.07	7050	20221228	113.19	16900	-11.07	20230711	7080	112.29	20230327	16900	-11.07	20230711	7050	113.19	20221228	1.92	N	087010	500	103 억		1209891	N	N	0	N	00	N
113	20230712	090625	57	100.00	KOSDAQ		제약	N	N	N	N		N	15810	-660	5	-4.01	1505998200	93346	4.00	16430	16430	15810	21400	11530	16470	16132.09	5.87	0	-44388	19143	17806	15563	14226	11983	18475	14895	103	4935	500	11520	10	1	20626853	3261	-21.66	6.14	12	0.45	-730.00	2575.00	16900	20230711	-6.45	7050	20221228	124.26	16900	-6.45	20230711	7080	123.31	20230327	16900	-6.45	20230711	7050	124.26	20221228	1.92	N	087010	500	103 억		1209891	N	N	0	N	00	N
114	20230711	160615	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16470	2940	2	21.73	37188973680	2325530	498.83	13320	16900	13320	17580	9480	13530	15990.36	4.51	0	292176	14616	14072	13726	13182	12836	13900	13010	103	4050	500	9470	10	1	20626853	3397	-22.56	6.40	12	11.27	-730.00	2575.00	16900	20230711	-2.54	7050	20221228	133.62	16900	-2.54	20230711	7080	132.63	20230327	16900	-2.54	20230711	7050	133.62	20221228	2.01	N	087010	500	103 억		930369	N	N	1	N	00	N
115	20230711	150615	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16500	2970	2	21.95	35806262120	2241059	480.71	13320	16900	13320	17580	9480	13530	15977.39	4.51	0	277810	14616	14072	13726	13182	12836	13900	13010	103	4050	500	9470	10	1	20626853	3403	-22.60	6.41	12	10.86	-730.00	2575.00	16900	20230711	-2.37	7050	20221228	134.04	16900	-2.37	20230711	7080	133.05	20230327	16900	-2.37	20230711	7050	134.04	20221228	2.01	N	087010	500	103 억		930369	N	N	1	N	00	N
116	20230711	140610	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16810	3280	2	24.24	32225522380	2025923	434.56	13320	16900	13320	17580	9480	13530	15906.59	4.51	0	245778	14616	14072	13726	13182	12836	13900	13010	103	4050	500	9470	10	1	20626853	3467	-23.03	6.53	12	9.82	-730.00	2575.00	16900	20230711	-0.53	7050	20221228	138.44	16900	-0.53	20230711	7080	137.43	20230327	16900	-0.53	20230711	7050	138.44	20221228	2.01	N	087010	500	103 억		930369	N	N	1	N	00	N
117	20230711	130603	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16460	2930	2	21.66	25518313650	1623038	348.14	13320	16460	13320	17580	9480	13530	15722.56	4.51	0	274893	14616	14072	13726	13182	12836	13900	13010	103	4050	500	9470	10	1	20626853	3395	-22.55	6.39	12	7.87	-730.00	2575.00	16460	20230711	0.00	7050	20221228	133.48	16460	0.00	20230711	7080	132.49	20230327	16460	0.00	20230711	7050	133.48	20221228	2.01	N	087010	500	103 억		930369	N	N	1	N	00	N
118	20230711	120618	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16270	2740	2	20.25	23027986470	1469698	315.25	13320	16460	13320	17580	9480	13530	15668.52	4.51	0	222295	14616	14072	13726	13182	12836	13900	13010	103	4050	500	9470	10	1	20626853	3356	-22.29	6.32	12	7.13	-730.00	2575.00	16460	20230711	-1.15	7050	20221228	130.78	16460	-1.15	20230711	7080	129.80	20230327	16460	-1.15	20230711	7050	130.78	20221228	2.01	N	087010	500	103 억		930369	N	N	1	N	00	N
119	20230711	110620	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16310	2780	2	20.55	20603985480	1321020	283.36	13320	16460	13320	17580	9480	13530	15597.03	4.51	0	208416	14616	14072	13726	13182	12836	13900	13010	103	4050	500	9470	10	1	20626853	3364	-22.34	6.33	12	6.40	-730.00	2575.00	16460	20230711	-0.91	7050	20221228	131.35	16460	-0.91	20230711	7080	130.37	20230327	16460	-0.91	20230711	7050	131.35	20221228	2.01	N	087010	500	103 억		930369	N	N	1	N	00	N
120	20230711	100618	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16100	2570	2	18.99	12410568580	815730	174.97	13320	16100	13320	17580	9480	13530	15214.07	4.51	0	122054	14616	14072	13726	13182	12836	13900	13010	103	4050	500	9470	10	1	20626853	3321	-22.05	6.25	12	3.95	-730.00	2575.00	16100	20230711	0.00	7050	20221228	128.37	16100	0.00	20230711	7080	127.40	20230327	16100	0.00	20230711	7050	128.37	20221228	2.01	N	087010	500	103 억		930369	Y	N	1	N	00	N
121	20230711	090618	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	220	2	1.63	439963770	32187	6.90	13320	13870	13320	17580	9480	13530	13668.99	4.51	0	7070	14616	14072	13726	13182	12836	13900	13010	103	4050	500	9470	10	1	20626853	2836	-18.84	5.34	12	0.16	-730.00	2575.00	14950	20230706	-8.03	7050	20221228	95.04	14950	-8.03	20230706	7080	94.21	20230327	14950	-8.03	20230706	7050	95.04	20221228	2.01	N	087010	500	103 억		930369	N	N	1	N	00	N
122	20230710	160613	54	100.00	KOSDAQ		제약	N	N	N	N		N	13530	-660	5	-4.65	6421195530	465248	73.48	14190	14270	13380	18440	9940	14190	13804.28	4.45	0	12500	15570	14880	14190	13500	12810	14535	13155	103	4250	500	9930	10	1	20626853	2791	-18.53	5.25	12	2.26	-730.00	2575.00	14950	20230706	-9.50	7050	20221228	91.91	14950	-9.50	20230706	7080	91.10	20230327	14950	-9.50	20230706	7050	91.91	20221228	2.01	N	087010	500	103 억		917815	N	N	1	N	01	N
123	20230710	150614	54	100.00	KOSDAQ		제약	N	N	N	N		N	13620	-570	5	-4.02	6209450730	449633	71.02	14190	14270	13380	18440	9940	14190	13810.04	4.45	0	13085	15570	14880	14190	13500	12810	14535	13155	103	4250	500	9930	10	1	20626853	2809	-18.66	5.29	12	2.18	-730.00	2575.00	14950	20230706	-8.90	7050	20221228	93.19	14950	-8.90	20230706	7080	92.37	20230327	14950	-8.90	20230706	7050	93.19	20221228	2.01	N	087010	500	103 억		917815	N	N	0	N	01	N
124	20230710	140608	54	100.00	KOSDAQ		제약	N	N	N	N		N	13620	-570	5	-4.02	4981590700	358849	56.68	14190	14270	13540	18440	9940	14190	13882.14	4.45	0	6697	15570	14880	14190	13500	12810	14535	13155	103	4250	500	9930	10	1	20626853	2809	-18.66	5.29	12	1.74	-730.00	2575.00	14950	20230706	-8.90	7050	20221228	93.19	14950	-8.90	20230706	7080	92.37	20230327	14950	-8.90	20230706	7050	93.19	20221228	2.01	N	087010	500	103 억		917815	N	N	0	N	01	N
125	20230710	130602	54	100.00	KOSDAQ		제약	N	N	N	N		N	13740	-450	5	-3.17	4254770430	305600	48.27	14190	14270	13540	18440	9940	14190	13922.68	4.45	0	12894	15570	14880	14190	13500	12810	14535	13155	103	4250	500	9930	10	1	20626853	2834	-18.82	5.34	12	1.48	-730.00	2575.00	14950	20230706	-8.09	7050	20221228	94.89	14950	-8.09	20230706	7080	94.07	20230327	14950	-8.09	20230706	7050	94.89	20221228	2.01	N	087010	500	103 억		917815	N	N	0	N	01	N
126	20230710	120614	54	100.00	KOSDAQ		제약	N	N	N	N		N	14070	-120	5	-0.85	3809637330	273527	43.20	14190	14270	13540	18440	9940	14190	13927.83	4.45	0	23398	15570	14880	14190	13500	12810	14535	13155	103	4250	500	9930	10	1	20626853	2902	-19.27	5.46	12	1.33	-730.00	2575.00	14950	20230706	-5.89	7050	20221228	99.57	14950	-5.89	20230706	7080	98.73	20230327	14950	-5.89	20230706	7050	99.57	20221228	2.01	N	087010	500	103 억		917815	N	N	0	N	01	N
127	20230710	110614	54	100.00	KOSDAQ		제약	N	N	N	N		N	14080	-110	5	-0.78	3437121380	247172	39.04	14190	14270	13540	18440	9940	14190	13905.79	4.45	0	20245	15570	14880	14190	13500	12810	14535	13155	103	4250	500	9930	10	1	20626853	2904	-19.29	5.47	12	1.20	-730.00	2575.00	14950	20230706	-5.82	7050	20221228	99.72	14950	-5.82	20230706	7080	98.87	20230327	14950	-5.82	20230706	7050	99.72	20221228	2.01	N	087010	500	103 억		917815	N	N	0	N	01	N
128	20230710	100615	54	100.00	KOSDAQ		제약	N	N	N	N		N	14250	60	2	0.42	2475874270	179096	28.29	14190	14250	13540	18440	9940	14190	13824.29	4.45	0	8045	15570	14880	14190	13500	12810	14535	13155	103	4250	500	9930	10	1	20626853	2939	-19.52	5.53	12	0.87	-730.00	2575.00	14950	20230706	-4.68	7050	20221228	102.13	14950	-4.68	20230706	7080	101.27	20230327	14950	-4.68	20230706	7050	102.13	20221228	2.01	N	087010	500	103 억		917815	N	N	0	N	01	N
129	20230710	090609	54	100.00	KOSDAQ		제약	N	N	N	N		N	13700	-490	5	-3.45	536501690	38777	6.12	14190	14190	13540	18440	9940	14190	13835.56	4.45	0	-7814	15570	14880	14190	13500	12810	14535	13155	103	4250	500	9930	10	1	20626853	2826	-18.77	5.32	12	0.19	-730.00	2575.00	14950	20230706	-8.36	7050	20221228	94.33	14950	-8.36	20230706	7080	93.50	20230327	14950	-8.36	20230706	7050	94.33	20221228	2.01	N	087010	500	103 억		917815	N	N	0	N	01	N
130	20230707	160605	57	100.00	KOSDAQ		제약	N	N	N	N		N	14190	20	2	0.14	8863111590	629091	208.75	14500	14880	13500	18420	9920	14170	14088.70	4.42	0	6280	15210	14690	14430	13910	13650	14560	13780	103	4250	500	9910	10	1	20626853	2927	-19.44	5.51	12	3.05	-730.00	2575.00	14950	20230706	-5.08	7050	20221228	101.28	14950	-5.08	20230706	7080	100.42	20230327	14950	-5.08	20230706	7050	101.28	20221228	2.06	N	087010	500	103 억		911111	N	N	1	N	00	N
131	20230707	150607	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	0	3	0.00	8570182450	608414	201.89	14500	14880	13500	18420	9920	14170	14086.10	4.42	0	7911	15210	14690	14430	13910	13650	14560	13780	103	4250	500	9910	10	1	20626853	2923	-19.41	5.50	12	2.95	-730.00	2575.00	14950	20230706	-5.22	7050	20221228	100.99	14950	-5.22	20230706	7080	100.14	20230327	14950	-5.22	20230706	7050	100.99	20221228	2.06	N	087010	500	103 억		911111	N	N	1	N	00	N
132	20230707	140617	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	-170	5	-1.20	8104896170	575170	190.86	14500	14880	13500	18420	9920	14170	14091.31	4.42	0	4745	15210	14690	14430	13910	13650	14560	13780	103	4250	500	9910	10	1	20626853	2888	-19.18	5.44	12	2.79	-730.00	2575.00	14950	20230706	-6.35	7050	20221228	98.58	14950	-6.35	20230706	7080	97.74	20230327	14950	-6.35	20230706	7050	98.58	20221228	2.06	N	087010	500	103 억		911111	N	N	1	N	00	N
133	20230707	130612	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	-10	5	-0.07	7629306450	541564	179.70	14500	14880	13500	18420	9920	14170	14087.54	4.42	0	8259	15210	14690	14430	13910	13650	14560	13780	103	4250	500	9910	10	1	20626853	2921	-19.40	5.50	12	2.63	-730.00	2575.00	14950	20230706	-5.28	7050	20221228	100.85	14950	-5.28	20230706	7080	100.00	20230327	14950	-5.28	20230706	7050	100.85	20221228	2.06	N	087010	500	103 억		911111	N	N	1	N	00	N
134	20230707	120612	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	-20	5	-0.14	7113168130	505321	167.68	14500	14880	13500	18420	9920	14170	14076.53	4.42	0	10775	15210	14690	14430	13910	13650	14560	13780	103	4250	500	9910	10	1	20626853	2919	-19.38	5.50	12	2.45	-730.00	2575.00	14950	20230706	-5.35	7050	20221228	100.71	14950	-5.35	20230706	7080	99.86	20230327	14950	-5.35	20230706	7050	100.71	20221228	2.06	N	087010	500	103 억		911111	N	N	1	N	00	N
135	20230707	110614	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	-290	5	-2.05	6621023310	470186	156.02	14500	14880	13500	18420	9920	14170	14081.71	4.42	0	1898	15210	14690	14430	13910	13650	14560	13780	103	4250	500	9910	10	1	20626853	2863	-19.01	5.39	12	2.28	-730.00	2575.00	14950	20230706	-7.16	7050	20221228	96.88	14950	-7.16	20230706	7080	96.05	20230327	14950	-7.16	20230706	7050	96.88	20221228	2.06	N	087010	500	103 억		911111	N	N	1	N	00	N
136	20230707	100607	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	-350	5	-2.47	5421937330	383090	127.12	14500	14880	13630	18420	9920	14170	14153.17	4.42	0	-5859	15210	14690	14430	13910	13650	14560	13780	103	4250	500	9910	10	1	20626853	2851	-18.93	5.37	12	1.86	-730.00	2575.00	14950	20230706	-7.56	7050	20221228	96.03	14950	-7.56	20230706	7080	95.20	20230327	14950	-7.56	20230706	7050	96.03	20221228	2.06	N	087010	500	103 억		911111	N	N	1	N	00	N
137	20230707	090608	57	100.00	KOSDAQ		제약	N	N	N	N		N	14550	380	2	2.68	1164438570	79651	26.43	14500	14880	14420	18420	9920	14170	14619.26	4.42	0	-13940	15210	14690	14430	13910	13650	14560	13780	103	4250	500	9910	10	1	20626853	3001	-19.93	5.65	12	0.39	-730.00	2575.00	14950	20230706	-2.68	7050	20221228	106.38	14950	-2.68	20230706	7080	105.51	20230327	14950	-2.68	20230706	7050	106.38	20221228	2.06	N	087010	500	103 억		911111	N	N	1	N	00	N
138	20230706	160608	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14170	-430	5	-2.95	4294609550	291537	96.00	14800	14950	14170	18980	10220	14600	14736.95	4.40	0	3943	15173	14886	14543	14256	13913	15030	14400	103	4380	500	10220	10	1	20626853	2923	-19.41	5.50	12	1.41	-730.00	2575.00	14950	20230706	-5.22	7050	20221228	100.99	14950	-5.22	20230706	7080	100.14	20230327	14950	-5.22	20230706	7050	100.99	20221228	2.09	N	087010	500	103 억		907168	N	N	1	N	01	Y
139	20230706	150609	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14250	-350	5	-2.40	3803789090	256899	84.59	14800	14950	14250	18980	10220	14600	14806.56	4.40	0	162	15173	14886	14543	14256	13913	15030	14400	103	4380	500	10220	10	1	20626853	2939	-19.52	5.53	12	1.25	-730.00	2575.00	14950	20230706	-4.68	7050	20221228	102.13	14950	-4.68	20230706	7080	101.27	20230327	14950	-4.68	20230706	7050	102.13	20221228	2.09	N	087010	500	103 억		907168	N	N	1	N	01	Y
140	20230706	140610	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14740	140	2	0.96	3181452840	213590	70.33	14800	14950	14740	18980	10220	14600	14895.14	4.40	0	173	15173	14886	14543	14256	13913	15030	14400	103	4380	500	10220	10	1	20626853	3040	-20.19	5.72	12	1.04	-730.00	2575.00	14950	20230706	-1.40	7050	20221228	109.08	14950	-1.40	20230706	7080	108.19	20230327	14950	-1.40	20230706	7050	109.08	20221228	2.09	N	087010	500	103 억		907168	N	N	1	N	01	Y
141	20230706	130609	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14920	320	2	2.19	2620760510	175683	57.85	14800	14950	14800	18980	10220	14600	14917.56	4.40	0	186	15173	14886	14543	14256	13913	15030	14400	103	4380	500	10220	10	1	20626853	3078	-20.44	5.79	12	0.85	-730.00	2575.00	14950	20230706	-0.20	7050	20221228	111.63	14950	-0.20	20230706	7080	110.73	20230327	14950	-0.20	20230706	7050	111.63	20221228	2.09	N	087010	500	103 억		907168	N	N	1	N	01	Y
142	20230706	120606	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14950	350	2	2.40	2094455450	140394	46.23	14800	14950	14800	18980	10220	14600	14918.42	4.40	0	108	15173	14886	14543	14256	13913	15030	14400	103	4380	500	10220	10	1	20626853	3084	-20.48	5.81	12	0.68	-730.00	2575.00	14950	20230706	0.00	7050	20221228	112.06	14950	0.00	20230706	7080	111.16	20230327	14950	0.00	20230706	7050	112.06	20221228	2.09	N	087010	500	103 억		907168	N	N	1	N	01	Y
143	20230706	110612	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14850	250	2	1.71	1565710890	104986	34.57	14800	14940	14800	18980	10220	14600	14913.53	4.40	0	-83	15173	14886	14543	14256	13913	15030	14400	103	4380	500	10220	10	1	20626853	3063	-20.34	5.77	12	0.51	-730.00	2575.00	14940	20230706	-0.60	7050	20221228	110.64	14940	-0.60	20230706	7080	109.75	20230327	14940	-0.60	20230706	7050	110.64	20221228	2.09	N	087010	500	103 억		907168	N	N	1	N	01	Y
144	20230706	100607	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14940	340	2	2.33	1218638440	81681	26.90	14800	14940	14800	18980	10220	14600	14919.50	4.40	0	-52	15173	14886	14543	14256	13913	15030	14400	103	4380	500	10220	10	1	20626853	3082	-20.47	5.80	12	0.40	-730.00	2575.00	14940	20230706	0.00	7050	20221228	111.91	14940	0.00	20230706	7080	111.02	20230327	14940	0.00	20230706	7050	111.91	20221228	2.09	N	087010	500	103 억		907168	N	N	1	N	01	Y
145	20230706	090607	59	100.00	KOSDAQ		제약	N	N	N	N		N	14800	200	2	1.37	177081400	11965	3.94	14800	14800	14800	18980	10220	14600	14800.00	4.40	0	0	15173	14886	14543	14256	13913	15030	14400	103	4380	500	10220	10	1	20626853	3053	-20.27	5.75	12	0.06	-730.00	2575.00	14830	20230705	-0.20	7050	20221228	109.93	14830	-0.20	20230705	7080	109.04	20230327	14830	-0.20	20230705	7050	109.93	20221228	2.09	N	087010	500	103 억		907168	N	N	1	N	01	Y
146	20230705	160605	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14600	710	2	5.11	4279591010	293815	114.42	14200	14830	14200	18050	9730	13890	14565.85	4.47	0	-14938	14110	14000	13840	13730	13570	13920	13650	103	4160	500	9720	10	1	20626853	3012	-20.00	5.67	12	1.42	-730.00	2575.00	14830	20230705	-1.55	7050	20221228	107.09	14830	-1.55	20230705	7080	106.21	20230327	14830	-1.55	20230705	7050	107.09	20221228	1.93	N	087010	500	103 억		922106	N	N	1	N	01	Y
147	20230705	150604	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14540	650	2	4.68	3967501410	272439	106.10	14200	14830	14200	18050	9730	13890	14563.42	4.47	0	-15902	14110	14000	13840	13730	13570	13920	13650	103	4160	500	9720	10	1	20626853	2999	-19.92	5.65	12	1.32	-730.00	2575.00	14830	20230705	-1.96	7050	20221228	106.24	14830	-1.96	20230705	7080	105.37	20230327	14830	-1.96	20230705	7050	106.24	20221228	1.93	N	087010	500	103 억		922106	N	N	0	N	01	Y
148	20230705	140558	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14470	580	2	4.18	3608797270	247726	96.47	14200	14830	14200	18050	9730	13890	14568.27	4.47	0	-16027	14110	14000	13840	13730	13570	13920	13650	103	4160	500	9720	10	1	20626853	2985	-19.82	5.62	12	1.20	-730.00	2575.00	14830	20230705	-2.43	7050	20221228	105.25	14830	-2.43	20230705	7080	104.38	20230327	14830	-2.43	20230705	7050	105.25	20221228	1.93	N	087010	500	103 억		922106	N	N	0	N	01	Y
149	20230705	130559	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14500	610	2	4.39	3108110010	213177	83.02	14200	14830	14200	18050	9730	13890	14580.63	4.47	0	-10402	14110	14000	13840	13730	13570	13920	13650	103	4160	500	9720	10	1	20626853	2991	-19.86	5.63	12	1.03	-730.00	2575.00	14830	20230705	-2.23	7050	20221228	105.67	14830	-2.23	20230705	7080	104.80	20230327	14830	-2.23	20230705	7050	105.67	20221228	1.93	N	087010	500	103 억		922106	N	N	0	N	01	Y
150	20230705	120557	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14500	610	2	4.39	2700396570	185085	72.08	14200	14830	14200	18050	9730	13890	14590.83	4.47	0	-4421	14110	14000	13840	13730	13570	13920	13650	103	4160	500	9720	10	1	20626853	2991	-19.86	5.63	12	0.90	-730.00	2575.00	14830	20230705	-2.23	7050	20221228	105.67	14830	-2.23	20230705	7080	104.80	20230327	14830	-2.23	20230705	7050	105.67	20221228	1.93	N	087010	500	103 억		922106	N	N	0	N	01	Y
151	20230705	110604	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14540	650	2	4.68	2260263570	154731	60.26	14200	14830	14200	18050	9730	13890	14608.68	4.47	0	575	14110	14000	13840	13730	13570	13920	13650	103	4160	500	9720	10	1	20626853	2999	-19.92	5.65	12	0.75	-730.00	2575.00	14830	20230705	-1.96	7050	20221228	106.24	14830	-1.96	20230705	7080	105.37	20230327	14830	-1.96	20230705	7050	106.24	20221228	1.93	N	087010	500	103 억		922106	N	N	0	N	01	Y
152	20230705	100600	59	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14830	940	2	6.77	1705636140	116799	45.48	14200	14830	14200	18050	9730	13890	14604.46	4.47	0	0	14110	14000	13840	13730	13570	13920	13650	103	4160	500	9720	10	1	20626853	3059	-20.32	5.76	12	0.57	-730.00	2575.00	14830	20230705	0.00	7050	20221228	110.35	14830	0.00	20230705	7080	109.46	20230327	14830	0.00	20230705	7050	110.35	20221228	1.93	N	087010	500	103 억		922106	N	N	0	N	01	Y
153	20230705	090558	59	100.00	KOSDAQ		제약	N	N	N	N		N	14200	310	2	2.23	314464590	22150	8.63	14200	14200	14200	18050	9730	13890	14200.00	4.47	0	0	14110	14000	13840	13730	13570	13920	13650	103	4160	500	9720	10	1	20626853	2929	-19.45	5.51	12	0.11	-730.00	2575.00	14600	20230703	-2.74	7050	20221228	101.42	14600	-2.74	20230703	7080	100.56	20230327	14600	-2.74	20230703	7050	101.42	20221228	1.93	N	087010	500	103 억		922106	N	N	0	N	01	Y
154	20230704	160557	59	100.00	KOSDAQ		제약	N	N	N	N		N	13890	-60	5	-0.43	3441407050	248919	19.03	13950	13950	13680	18130	9770	13950	13824.65	4.55	0	-13902	15043	14496	14053	13506	13063	14770	13780	103	4180	500	9760	10	1	20626853	2865	-19.03	5.39	12	1.21	-730.00	2575.00	14600	20230703	-4.86	7050	20221228	97.02	14600	-4.86	20230703	7080	96.19	20230327	14600	-4.86	20230703	7050	97.02	20221228	1.84	N	087010	500	103 억		938226	N	N	4	N	01	Y
155	20230704	150550	59	100.00	KOSDAQ		제약	N	N	N	N		N	13850	-100	5	-0.72	3076530640	222650	17.02	13950	13950	13680	18130	9770	13950	13817.72	4.55	0	-11621	15043	14496	14053	13506	13063	14770	13780	103	4180	500	9760	10	1	20626853	2857	-18.97	5.38	12	1.08	-730.00	2575.00	14600	20230703	-5.14	7050	20221228	96.45	14600	-5.14	20230703	7080	95.62	20230327	14600	-5.14	20230703	7050	96.45	20221228	1.84	N	087010	500	103 억		938226	N	N	4	N	01	Y
156	20230704	140556	59	100.00	KOSDAQ		제약	N	N	N	N		N	13900	-50	5	-0.36	2597398790	188105	14.38	13950	13950	13680	18130	9770	13950	13808.15	4.55	0	-5105	15043	14496	14053	13506	13063	14770	13780	103	4180	500	9760	10	1	20626853	2867	-19.04	5.40	12	0.91	-730.00	2575.00	14600	20230703	-4.79	7050	20221228	97.16	14600	-4.79	20230703	7080	96.33	20230327	14600	-4.79	20230703	7050	97.16	20221228	1.84	N	087010	500	103 억		938226	N	N	4	N	01	Y
157	20230704	130547	59	100.00	KOSDAQ		제약	N	N	N	N		N	13950	0	3	0.00	2402452590	174105	13.31	13950	13950	13680	18130	9770	13950	13798.77	4.55	0	-2826	15043	14496	14053	13506	13063	14770	13780	103	4180	500	9760	10	1	20626853	2877	-19.11	5.42	12	0.84	-730.00	2575.00	14600	20230703	-4.45	7050	20221228	97.87	14600	-4.45	20230703	7080	97.03	20230327	14600	-4.45	20230703	7050	97.87	20221228	1.84	N	087010	500	103 억		938226	N	N	4	N	01	Y
158	20230704	120552	59	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-150	5	-1.08	1891073490	137447	10.51	13950	13950	13680	18130	9770	13950	13758.41	4.55	0	3875	15043	14496	14053	13506	13063	14770	13780	103	4180	500	9760	10	1	20626853	2847	-18.90	5.36	12	0.67	-730.00	2575.00	14600	20230703	-5.48	7050	20221228	95.74	14600	-5.48	20230703	7080	94.92	20230327	14600	-5.48	20230703	7050	95.74	20221228	1.84	N	087010	500	103 억		938226	N	N	4	N	01	Y
159	20230704	110547	59	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-150	5	-1.08	1459927690	106118	8.11	13950	13950	13680	18130	9770	13950	13757.38	4.55	0	2017	15043	14496	14053	13506	13063	14770	13780	103	4180	500	9760	10	1	20626853	2847	-18.90	5.36	12	0.51	-730.00	2575.00	14600	20230703	-5.48	7050	20221228	95.74	14600	-5.48	20230703	7080	94.92	20230327	14600	-5.48	20230703	7050	95.74	20221228	1.84	N	087010	500	103 억		938226	N	N	4	N	01	Y
160	20230704	100546	59	100.00	KOSDAQ		제약	N	N	N	N		N	13700	-250	5	-1.79	629287450	45707	3.49	13950	13950	13700	18130	9770	13950	13767.41	4.55	0	-520	15043	14496	14053	13506	13063	14770	13780	103	4180	500	9760	10	1	20626853	2826	-18.77	5.32	12	0.22	-730.00	2575.00	14600	20230703	-6.16	7050	20221228	94.33	14600	-6.16	20230703	7080	93.50	20230327	14600	-6.16	20230703	7050	94.33	20221228	1.84	N	087010	500	103 억		938226	N	N	4	N	01	Y
161	20230704	090546	59	100.00	KOSDAQ		제약	N	N	N	N		N	13950	0	3	0.00	94567050	6779	0.52	13950	13950	13950	18130	9770	13950	13950.00	4.55	0	-520	15043	14496	14053	13506	13063	14770	13780	103	4180	500	9760	10	1	20626853	2877	-19.11	5.42	12	0.03	-730.00	2575.00	14600	20230703	-4.45	7050	20221228	97.87	14600	-4.45	20230703	7080	97.03	20230327	14600	-4.45	20230703	7050	97.87	20221228	1.84	N	087010	500	103 억		938226	N	N	4	N	01	Y
162	20230703	160540	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	13950	270	2	1.97	18046803670	1282584	41.44	13680	14600	13610	17780	9580	13680	14073.51	4.59	0	-4100	15546	14612	12916	11982	10286	15080	12450	103	4100	500	9570	10	1	20626853	2877	-19.11	5.42	12	6.22	-730.00	2575.00	14600	20230703	-4.45	7050	20221228	97.87	14600	-4.45	20230703	7080	97.03	20230327	14600	-4.45	20230703	7050	97.87	20221228	1.64	N	087010	500	103 억		946544	N	N	4	N	00	N
163	20230703	150545	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14170	490	2	3.58	17553356500	1247466	40.31	13680	14600	13610	17780	9580	13680	14074.05	4.59	0	-7658	15546	14612	12916	11982	10286	15080	12450	103	4100	500	9570	10	1	20626853	2923	-19.41	5.50	12	6.05	-730.00	2575.00	14600	20230703	-2.95	7050	20221228	100.99	14600	-2.95	20230703	7080	100.14	20230327	14600	-2.95	20230703	7050	100.99	20221228	1.64	N	087010	500	103 억		946544	N	N	0	N	00	N
164	20230703	140545	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14000	320	2	2.34	16328760240	1160746	37.51	13680	14600	13610	17780	9580	13680	14070.49	4.59	0	-8677	15546	14612	12916	11982	10286	15080	12450	103	4100	500	9570	10	1	20626853	2888	-19.18	5.44	12	5.63	-730.00	2575.00	14600	20230703	-4.11	7050	20221228	98.58	14600	-4.11	20230703	7080	97.74	20230327	14600	-4.11	20230703	7050	98.58	20221228	1.64	N	087010	500	103 억		946544	N	N	0	N	00	N
165	20230703	130540	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	13830	150	2	1.10	15646916840	1111861	35.93	13680	14600	13610	17780	9580	13680	14075.92	4.59	0	-13187	15546	14612	12916	11982	10286	15080	12450	103	4100	500	9570	10	1	20626853	2853	-18.95	5.37	12	5.39	-730.00	2575.00	14600	20230703	-5.27	7050	20221228	96.17	14600	-5.27	20230703	7080	95.34	20230327	14600	-5.27	20230703	7050	96.17	20221228	1.64	N	087010	500	103 억		946544	N	N	0	N	00	N
166	20230703	120547	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	13990	310	2	2.27	14574270540	1034833	33.44	13680	14600	13610	17780	9580	13680	14087.23	4.59	0	-8211	15546	14612	12916	11982	10286	15080	12450	103	4100	500	9570	10	1	20626853	2886	-19.16	5.43	12	5.02	-730.00	2575.00	14600	20230703	-4.18	7050	20221228	98.44	14600	-4.18	20230703	7080	97.60	20230327	14600	-4.18	20230703	7050	98.44	20221228	1.64	N	087010	500	103 억		946544	N	N	0	N	00	N
167	20230703	110542	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	14160	480	2	3.51	13788037990	979016	31.63	13680	14600	13610	17780	9580	13680	14087.30	4.59	0	-8145	15546	14612	12916	11982	10286	15080	12450	103	4100	500	9570	10	1	20626853	2921	-19.40	5.50	12	4.75	-730.00	2575.00	14600	20230703	-3.01	7050	20221228	100.85	14600	-3.01	20230703	7080	100.00	20230327	14600	-3.01	20230703	7050	100.85	20221228	1.64	N	087010	500	103 억		946544	N	N	0	N	00	N
168	20230703	100533	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	13970	290	2	2.12	11963863690	847726	27.39	13680	14600	13610	17780	9580	13680	14117.52	4.59	0	-13737	15546	14612	12916	11982	10286	15080	12450	103	4100	500	9570	10	1	20626853	2882	-19.14	5.43	12	4.11	-730.00	2575.00	14600	20230703	-4.32	7050	20221228	98.16	14600	-4.32	20230703	7080	97.32	20230327	14600	-4.32	20230703	7050	98.16	20221228	1.64	N	087010	500	103 억		946544	N	N	0	N	00	N
169	20230703	090538	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	13850	170	2	1.24	4752926910	339489	10.97	13680	14540	13610	17780	9580	13680	14008.94	4.59	0	-20864	15546	14612	12916	11982	10286	15080	12450	103	4100	500	9570	10	1	20626853	2857	-18.97	5.38	12	1.65	-730.00	2575.00	14540	20230703	-4.75	7050	20221228	96.45	14540	-4.75	20230703	7080	95.62	20230327	14540	-4.75	20230703	7050	96.45	20221228	1.64	N	087010	500	103 억		946544	N	N	0	N	00	N