KissMeData/012790/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	160302	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7310	60	2	0.83	168324850	23143	84.86	7260	7340	7200	9420	5080	7250	7272.96	1.83	0	-3442	7456	7352	7236	7132	7016	7405	7185	60	2170	500	5360	10	1	11986415	876	7.21	0.70	12	0.19	1014.00	10392.00	9980	20230103	-26.75	6650	20230726	9.92	9980	-26.75	20230103	6650	9.92	20230726	10150	-27.98	20221215	6650	9.92	20230726	2.37	N	012790	500	59 억		218951	N	N	0	N	00	N
3	20230731	150303	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7290	40	2	0.55	137650040	18939	69.44	7260	7340	7200	9420	5080	7250	7268.07	1.83	0	-3428	7456	7352	7236	7132	7016	7405	7185	60	2170	500	5360	10	1	11986415	874	7.19	0.70	12	0.16	1014.00	10392.00	9980	20230103	-26.95	6650	20230726	9.62	9980	-26.95	20230103	6650	9.62	20230726	10150	-28.18	20221215	6650	9.62	20230726	2.37	N	012790	500	59 억		218951	N	N	0	N	00	N
4	20230731	140302	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7310	60	2	0.83	127771640	17584	64.47	7260	7340	7200	9420	5080	7250	7266.36	1.83	0	-3587	7456	7352	7236	7132	7016	7405	7185	60	2170	500	5360	10	1	11986415	876	7.21	0.70	12	0.15	1014.00	10392.00	9980	20230103	-26.75	6650	20230726	9.92	9980	-26.75	20230103	6650	9.92	20230726	10150	-27.98	20221215	6650	9.92	20230726	2.37	N	012790	500	59 억		218951	N	N	0	N	00	N
5	20230731	130304	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7300	50	2	0.69	117354790	16159	59.25	7260	7340	7200	9420	5080	7250	7262.50	1.83	0	-3353	7456	7352	7236	7132	7016	7405	7185	60	2170	500	5360	10	1	11986415	875	7.20	0.70	12	0.13	1014.00	10392.00	9980	20230103	-26.85	6650	20230726	9.77	9980	-26.85	20230103	6650	9.77	20230726	10150	-28.08	20221215	6650	9.77	20230726	2.37	N	012790	500	59 억		218951	N	N	0	N	00	N
6	20230731	120307	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7310	60	2	0.83	100931350	13907	50.99	7260	7340	7200	9420	5080	7250	7257.59	1.83	0	-3141	7456	7352	7236	7132	7016	7405	7185	60	2170	500	5360	10	1	11986415	876	7.21	0.70	12	0.12	1014.00	10392.00	9980	20230103	-26.75	6650	20230726	9.92	9980	-26.75	20230103	6650	9.92	20230726	10150	-27.98	20221215	6650	9.92	20230726	2.37	N	012790	500	59 억		218951	N	N	0	N	00	N
7	20230731	110306	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7300	50	2	0.69	90810210	12519	45.90	7260	7340	7200	9420	5080	7250	7253.79	1.83	0	-3076	7456	7352	7236	7132	7016	7405	7185	60	2170	500	5360	10	1	11986415	875	7.20	0.70	12	0.10	1014.00	10392.00	9980	20230103	-26.85	6650	20230726	9.77	9980	-26.85	20230103	6650	9.77	20230726	10150	-28.08	20221215	6650	9.77	20230726	2.37	N	012790	500	59 억		218951	N	N	0	N	00	N
8	20230731	100306	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7260	10	2	0.14	61643210	8522	31.25	7260	7330	7200	9420	5080	7250	7233.42	1.83	0	-2768	7456	7352	7236	7132	7016	7405	7185	60	2170	500	5360	10	1	11986415	870	7.16	0.70	12	0.07	1014.00	10392.00	9980	20230103	-27.25	6650	20230726	9.17	9980	-27.25	20230103	6650	9.17	20230726	10150	-28.47	20221215	6650	9.17	20230726	2.37	N	012790	500	59 억		218951	N	N	0	N	00	N
9	20230731	090303	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7260	10	2	0.14	1470110	202	0.74	7260	7330	7260	9420	5080	7250	7277.77	1.83	0	-936	7456	7352	7236	7132	7016	7405	7185	60	2170	500	5360	10	1	11986415	870	7.16	0.70	12	0.00	1014.00	10392.00	9980	20230103	-27.25	6650	20230726	9.17	9980	-27.25	20230103	6650	9.17	20230726	10150	-28.47	20221215	6650	9.17	20230726	2.37	N	012790	500	59 억		218951	N	N	0	N	00	N
10	20230728	160304	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7250	0	3	0.00	189887550	26271	16.17	7120	7340	7120	9420	5080	7250	7227.91	1.76	0	8560	7810	7530	7140	6860	6470	7670	7000	60	2170	500	5360	10	1	11986415	869	7.15	0.70	12	0.22	1014.00	10392.00	9980	20230103	-27.35	6650	20230726	9.02	9980	-27.35	20230103	6650	9.02	20230726	10150	-28.57	20221215	6650	9.02	20230726	2.60	N	012790	500	59 억		210371	N	N	0	N	00	N
11	20230728	150303	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7240	-10	5	-0.14	180855260	25024	15.40	7120	7340	7120	9420	5080	7250	7227.27	1.76	0	8335	7810	7530	7140	6860	6470	7670	7000	60	2170	500	5360	10	1	11986415	868	7.14	0.70	12	0.21	1014.00	10392.00	9980	20230103	-27.45	6650	20230726	8.87	9980	-27.45	20230103	6650	8.87	20230726	10150	-28.67	20221215	6650	8.87	20230726	2.60	N	012790	500	59 억		210371	N	N	0	N	00	N
12	20230728	140303	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7230	-20	5	-0.28	159886530	22119	13.62	7120	7340	7120	9420	5080	7250	7228.47	1.76	0	7399	7810	7530	7140	6860	6470	7670	7000	60	2170	500	5360	10	1	11986415	867	7.13	0.70	12	0.18	1014.00	10392.00	9980	20230103	-27.56	6650	20230726	8.72	9980	-27.56	20230103	6650	8.72	20230726	10150	-28.77	20221215	6650	8.72	20230726	2.60	N	012790	500	59 억		210371	N	N	0	N	00	N
13	20230728	130304	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7240	-10	5	-0.14	154262200	21342	13.14	7120	7340	7120	9420	5080	7250	7228.10	1.76	0	6832	7810	7530	7140	6860	6470	7670	7000	60	2170	500	5360	10	1	11986415	868	7.14	0.70	12	0.18	1014.00	10392.00	9980	20230103	-27.45	6650	20230726	8.87	9980	-27.45	20230103	6650	8.87	20230726	10150	-28.67	20221215	6650	8.87	20230726	2.60	N	012790	500	59 억		210371	N	N	0	N	00	N
14	20230728	120301	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7240	-10	5	-0.14	133879650	18518	11.40	7120	7340	7120	9420	5080	7250	7229.70	1.76	0	5622	7810	7530	7140	6860	6470	7670	7000	60	2170	500	5360	10	1	11986415	868	7.14	0.70	12	0.15	1014.00	10392.00	9980	20230103	-27.45	6650	20230726	8.87	9980	-27.45	20230103	6650	8.87	20230726	10150	-28.67	20221215	6650	8.87	20230726	2.60	N	012790	500	59 억		210371	N	N	0	N	00	N
15	20230728	110304	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7230	-20	5	-0.28	130943500	18112	11.15	7120	7340	7120	9420	5080	7250	7229.65	1.76	0	5462	7810	7530	7140	6860	6470	7670	7000	60	2170	500	5360	10	1	11986415	867	7.13	0.70	12	0.15	1014.00	10392.00	9980	20230103	-27.56	6650	20230726	8.72	9980	-27.56	20230103	6650	8.72	20230726	10150	-28.77	20221215	6650	8.72	20230726	2.60	N	012790	500	59 억		210371	N	N	0	N	00	N
16	20230728	100303	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7200	-50	5	-0.69	108023960	14932	9.19	7120	7340	7120	9420	5080	7250	7234.39	1.76	0	3921	7810	7530	7140	6860	6470	7670	7000	60	2170	500	5360	10	1	11986415	863	7.10	0.69	12	0.12	1014.00	10392.00	9980	20230103	-27.86	6650	20230726	8.27	9980	-27.86	20230103	6650	8.27	20230726	10150	-29.06	20221215	6650	8.27	20230726	2.60	N	012790	500	59 억		210371	N	N	0	N	00	N
17	20230728	090304	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7240	-10	5	-0.14	3260400	457	0.28	7120	7250	7120	9420	5080	7250	7134.35	1.76	0	60	7810	7530	7140	6860	6470	7670	7000	60	2170	500	5360	10	1	11986415	868	7.14	0.70	12	0.00	1014.00	10392.00	9980	20230103	-27.45	6650	20230726	8.87	9980	-27.45	20230103	6650	8.87	20230726	10150	-28.67	20221215	6650	8.87	20230726	2.60	N	012790	500	59 억		210371	N	N	0	N	00	N
18	20230727	160303	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7250	510	2	7.57	1138679650	160677	127.05	6750	7420	6750	8760	4720	6740	7086.21	1.53	1883	26962	7520	7130	6890	6500	6260	7010	6380	60	2020	500	4980	10	1	11986415	869	7.15	0.70	12	1.34	1014.00	10392.00	9980	20230103	-27.35	6650	20230726	9.02	9980	-27.35	20230103	6650	9.02	20230726	10150	-28.57	20221215	6650	9.02	20230726	2.63	N	012790	500	59 억		183406	N	N	0	N	00	N
19	20230727	150302	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7240	500	2	7.42	1093998930	154482	122.16	6750	7420	6750	8760	4720	6740	7081.95	1.53	1883	23667	7520	7130	6890	6500	6260	7010	6380	60	2020	500	4980	10	1	11986415	868	7.14	0.70	12	1.29	1014.00	10392.00	9980	20230103	-27.45	6650	20230726	8.87	9980	-27.45	20230103	6650	8.87	20230726	10150	-28.67	20221215	6650	8.87	20230726	2.63	N	012790	500	59 억		183406	N	N	0	N	00	N
20	20230727	140301	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7190	450	2	6.68	1019817570	144206	114.03	6750	7420	6750	8760	4720	6740	7072.18	1.53	1883	23449	7520	7130	6890	6500	6260	7010	6380	60	2020	500	4980	10	1	11986415	862	7.09	0.69	12	1.20	1014.00	10392.00	9980	20230103	-27.96	6650	20230726	8.12	9980	-27.96	20230103	6650	8.12	20230726	10150	-29.16	20221215	6650	8.12	20230726	2.63	N	012790	500	59 억		183406	N	N	0	N	00	N
21	20230727	130302	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7170	430	2	6.38	969491600	137162	108.46	6750	7420	6750	8760	4720	6740	7068.46	1.53	1883	18349	7520	7130	6890	6500	6260	7010	6380	60	2020	500	4980	10	1	11986415	859	7.07	0.69	12	1.14	1014.00	10392.00	9980	20230103	-28.16	6650	20230726	7.82	9980	-28.16	20230103	6650	7.82	20230726	10150	-29.36	20221215	6650	7.82	20230726	2.63	N	012790	500	59 억		183406	N	N	0	N	00	N
22	20230727	120302	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7030	290	2	4.30	479770910	69045	54.60	6750	7080	6750	8760	4720	6740	6948.97	1.53	1883	29222	7520	7130	6890	6500	6260	7010	6380	60	2020	500	4980	10	1	11986415	843	6.93	0.68	12	0.58	1014.00	10392.00	9980	20230103	-29.56	6650	20230726	5.71	9980	-29.56	20230103	6650	5.71	20230726	10150	-30.74	20221215	6650	5.71	20230726	2.63	N	012790	500	59 억		183406	N	N	0	N	00	N
23	20230727	110302	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7080	340	2	5.04	466059240	67093	53.05	6750	7080	6750	8760	4720	6740	6946.77	1.53	1883	28445	7520	7130	6890	6500	6260	7010	6380	60	2020	500	4980	10	1	11986415	849	6.98	0.68	12	0.56	1014.00	10392.00	9980	20230103	-29.06	6650	20230726	6.47	9980	-29.06	20230103	6650	6.47	20230726	10150	-30.25	20221215	6650	6.47	20230726	2.63	N	012790	500	59 억		183406	N	N	0	N	00	N
24	20230727	100302	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6910	170	2	2.52	170537140	24895	19.69	6750	6920	6750	8760	4720	6740	6850.70	1.53	1883	11798	7520	7130	6890	6500	6260	7010	6380	60	2020	500	4980	10	1	11986415	828	6.81	0.66	12	0.21	1014.00	10392.00	9980	20230103	-30.76	6650	20230726	3.91	9980	-30.76	20230103	6650	3.91	20230726	10150	-31.92	20221215	6650	3.91	20230726	2.63	N	012790	500	59 억		183406	N	N	0	N	00	N
25	20230727	090302	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6800	60	2	0.89	16157890	2386	1.89	6750	6800	6750	8760	4720	6740	6773.36	1.53	1883	1351	7520	7130	6890	6500	6260	7010	6380	60	2020	500	4980	10	1	11986415	815	6.71	0.65	12	0.02	1014.00	10392.00	9980	20230103	-31.86	6650	20230726	2.26	9980	-31.86	20230103	6650	2.26	20230726	10150	-33.00	20221215	6650	2.26	20230726	2.63	N	012790	500	59 억		183406	N	N	0	N	00	N
26	20230726	160301	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6740	-540	5	-7.42	871717510	126288	229.44	7280	7280	6650	9460	5100	7280	6902.63	1.51	0	1864	7480	7380	7310	7210	7140	7345	7175	60	2180	500	5380	10	1	11986415	808	6.65	0.65	12	1.05	1014.00	10392.00	9980	20230103	-32.46	6650	20230726	1.35	9980	-32.46	20230103	6650	1.35	20230726	10150	-33.60	20221215	6650	1.35	20230726	2.72	N	012790	500	59 억		181523	N	N	0	N	00	N
27	20230726	150302	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6730	-550	5	-7.55	734114820	105753	192.13	7280	7280	6650	9460	5100	7280	6941.79	1.51	0	-4597	7480	7380	7310	7210	7140	7345	7175	60	2180	500	5380	10	1	11986415	807	6.64	0.65	12	0.88	1014.00	10392.00	9980	20230103	-32.57	6650	20230726	1.20	9980	-32.57	20230103	6650	1.20	20230726	10150	-33.69	20221215	6650	1.20	20230726	2.72	N	012790	500	59 억		181523	N	N	0	N	00	N
28	20230726	140303	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6740	-540	5	-7.42	594553950	85042	154.50	7280	7280	6650	9460	5100	7280	6991.30	1.51	0	-6864	7480	7380	7310	7210	7140	7345	7175	60	2180	500	5380	10	1	11986415	808	6.65	0.65	12	0.71	1014.00	10392.00	9980	20230103	-32.46	6650	20230726	1.35	9980	-32.46	20230103	6650	1.35	20230726	10150	-33.60	20221215	6650	1.35	20230726	2.72	N	012790	500	59 억		181523	N	N	0	N	00	N
29	20230726	130259	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6970	-310	5	-4.26	411313410	58112	105.58	7280	7280	6960	9460	5100	7280	7077.94	1.51	0	-9714	7480	7380	7310	7210	7140	7345	7175	60	2180	500	5380	10	1	11986415	835	6.87	0.67	12	0.48	1014.00	10392.00	9980	20230103	-30.16	6960	20230726	0.14	9980	-30.16	20230103	6960	0.14	20230726	10150	-31.33	20221215	6960	0.14	20230726	2.72	N	012790	500	59 억		181523	N	N	0	N	00	N
30	20230726	120301	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	7010	-270	5	-3.71	371639950	52436	95.26	7280	7280	6960	9460	5100	7280	7087.50	1.51	0	-6713	7480	7380	7310	7210	7140	7345	7175	60	2180	500	5380	10	1	11986415	840	6.91	0.67	12	0.44	1014.00	10392.00	9980	20230103	-29.76	6960	20230726	0.72	9980	-29.76	20230103	6960	0.72	20230726	10150	-30.94	20221215	6960	0.72	20230726	2.72	N	012790	500	59 억		181523	N	N	0	N	00	N
31	20230726	110300	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6990	-290	5	-3.98	325126820	45784	83.18	7280	7280	6960	9460	5100	7280	7101.32	1.51	0	-7513	7480	7380	7310	7210	7140	7345	7175	60	2180	500	5380	10	1	11986415	838	6.89	0.67	12	0.38	1014.00	10392.00	9980	20230103	-29.96	6960	20230726	0.43	9980	-29.96	20230103	6960	0.43	20230726	10150	-31.13	20221215	6960	0.43	20230726	2.72	N	012790	500	59 억		181523	N	N	0	N	00	N
32	20230726	100301	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6980	-300	5	-4.12	249986760	35027	63.64	7280	7280	6980	9460	5100	7280	7136.97	1.51	0	-7740	7480	7380	7310	7210	7140	7345	7175	60	2180	500	5380	10	1	11986415	837	6.88	0.67	12	0.29	1014.00	10392.00	9980	20230103	-30.06	6980	20230726	0.00	9980	-30.06	20230103	6980	0.00	20230726	10150	-31.23	20221215	6980	0.00	20230726	2.72	N	012790	500	59 억		181523	N	N	0	N	00	N
33	20230726	090259	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	7150	-130	5	-1.79	36046610	4981	9.05	7280	7280	7150	9460	5100	7280	7236.82	1.51	0	-1211	7480	7380	7310	7210	7140	7345	7175	60	2180	500	5380	10	1	11986415	857	7.05	0.69	12	0.04	1014.00	10392.00	9980	20230103	-28.36	7150	20230726	0.00	9980	-28.36	20230103	7150	0.00	20230726	10150	-29.56	20221215	7150	0.00	20230726	2.72	N	012790	500	59 억		181523	N	N	0	N	00	N
34	20230725	160259	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7280	-130	5	-1.75	401439250	55007	98.95	7310	7410	7240	9630	5190	7410	7297.97	1.59	0	-8509	7656	7532	7426	7302	7196	7480	7250	60	2220	500	5480	10	1	11986415	873	7.18	0.70	12	0.46	1014.00	10392.00	9980	20230103	-27.05	7234	20221013	0.64	9980	-27.05	20230103	7240	0.55	20230725	10150	-28.28	20220725	7240	0.55	20230725	2.71	N	012790	500	59 억		190130	N	N	0	N	00	N
35	20230725	150257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7300	-110	5	-1.48	334614230	45801	82.39	7310	7410	7270	9630	5190	7410	7305.83	1.59	0	-7492	7656	7532	7426	7302	7196	7480	7250	60	2220	500	5480	10	1	11986415	875	7.20	0.70	12	0.38	1014.00	10392.00	9980	20230103	-26.85	7234	20221013	0.91	9980	-26.85	20230103	7270	0.41	20230725	10150	-28.08	20220725	7270	0.41	20230725	2.71	N	012790	500	59 억		190130	N	N	0	N	00	N
36	20230725	140257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7270	-140	5	-1.89	303959280	41592	74.82	7310	7410	7270	9630	5190	7410	7308.12	1.59	0	-7030	7656	7532	7426	7302	7196	7480	7250	60	2220	500	5480	10	1	11986415	871	7.17	0.70	12	0.35	1014.00	10392.00	9980	20230103	-27.15	7234	20221013	0.50	9980	-27.15	20230103	7270	0.00	20230725	10150	-28.37	20220725	7270	0.00	20230725	2.71	N	012790	500	59 억		190130	N	N	0	N	00	N
37	20230725	130259	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7280	-130	5	-1.75	263558560	36048	64.85	7310	7410	7270	9630	5190	7410	7311.32	1.59	0	-6620	7656	7532	7426	7302	7196	7480	7250	60	2220	500	5480	10	1	11986415	873	7.18	0.70	12	0.30	1014.00	10392.00	9980	20230103	-27.05	7234	20221013	0.64	9980	-27.05	20230103	7270	0.14	20230725	10150	-28.28	20220725	7270	0.14	20230725	2.71	N	012790	500	59 억		190130	N	N	0	N	00	N
38	20230725	120259	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7310	-100	5	-1.35	218057980	29822	53.65	7310	7410	7270	9630	5190	7410	7311.98	1.59	0	-6394	7656	7532	7426	7302	7196	7480	7250	60	2220	500	5480	10	1	11986415	876	7.21	0.70	12	0.25	1014.00	10392.00	9980	20230103	-26.75	7234	20221013	1.05	9980	-26.75	20230103	7270	0.55	20230725	10150	-27.98	20220725	7270	0.55	20230725	2.71	N	012790	500	59 억		190130	N	N	0	N	00	N
39	20230725	110258	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7280	-130	5	-1.75	207877160	28426	51.14	7310	7410	7270	9630	5190	7410	7312.92	1.59	0	-6317	7656	7532	7426	7302	7196	7480	7250	60	2220	500	5480	10	1	11986415	873	7.18	0.70	12	0.24	1014.00	10392.00	9980	20230103	-27.05	7234	20221013	0.64	9980	-27.05	20230103	7270	0.14	20230725	10150	-28.28	20220725	7270	0.14	20230725	2.71	N	012790	500	59 억		190130	N	N	0	N	00	N
40	20230725	100258	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7320	-90	5	-1.21	140912220	19252	34.63	7310	7410	7270	9630	5190	7410	7319.35	1.59	0	-6032	7656	7532	7426	7302	7196	7480	7250	60	2220	500	5480	10	1	11986415	877	7.22	0.70	12	0.16	1014.00	10392.00	9980	20230103	-26.65	7234	20221013	1.19	9980	-26.65	20230103	7270	0.69	20230725	10150	-27.88	20220725	7270	0.69	20230725	2.71	N	012790	500	59 억		190130	N	N	0	N	00	N
41	20230725	090259	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7380	-30	5	-0.40	50871330	6958	12.52	7310	7400	7300	9630	5190	7410	7311.20	1.59	0	336	7656	7532	7426	7302	7196	7480	7250	60	2220	500	5480	10	1	11986415	885	7.28	0.71	12	0.06	1014.00	10392.00	9980	20230103	-26.05	7234	20221013	2.02	9980	-26.05	20230103	7300	1.10	20230725	10150	-27.29	20220725	7300	1.10	20230725	2.71	N	012790	500	59 억		190130	N	N	0	N	00	N
42	20230724	160258	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7410	-90	5	-1.20	412611120	55588	122.99	7500	7550	7320	9750	5250	7500	7422.67	1.70	0	-13555	7793	7646	7493	7346	7193	7720	7420	60	2250	500	5550	10	1	11986415	888	7.31	0.71	12	0.46	1014.00	10392.00	10211	20220721	-27.43	7234	20221013	2.43	9980	-25.75	20230103	7320	1.23	20230724	10150	-27.00	20220725	7320	1.23	20230724	2.71	N	012790	500	59 억		203688	N	N	0	N	00	N
43	20230724	150257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7370	-130	5	-1.73	398517200	53684	118.77	7500	7550	7320	9750	5250	7500	7423.39	1.70	0	-13477	7793	7646	7493	7346	7193	7720	7420	60	2250	500	5550	10	1	11986415	883	7.27	0.71	12	0.45	1014.00	10392.00	10211	20220721	-27.82	7234	20221013	1.88	9980	-26.15	20230103	7320	0.68	20230724	10150	-27.39	20220725	7320	0.68	20230724	2.71	N	012790	500	59 억		203688	N	N	0	N	00	N
44	20230724	140256	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	-150	5	-2.00	334844570	45029	99.62	7500	7550	7350	9750	5250	7500	7436.20	1.70	0	-13298	7793	7646	7493	7346	7193	7720	7420	60	2250	500	5550	10	1	11986415	881	7.25	0.71	12	0.38	1014.00	10392.00	10211	20220721	-28.02	7234	20221013	1.60	9980	-26.35	20230103	7340	0.14	20230721	10150	-27.59	20220725	7340	0.14	20230721	2.71	N	012790	500	59 억		203688	N	N	0	N	00	N
45	20230724	130258	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	-70	5	-0.93	281196900	37741	83.50	7500	7550	7360	9750	5250	7500	7450.70	1.70	0	-13207	7793	7646	7493	7346	7193	7720	7420	60	2250	500	5550	10	1	11986415	891	7.33	0.71	12	0.31	1014.00	10392.00	10211	20220721	-27.24	7234	20221013	2.71	9980	-25.55	20230103	7340	1.23	20230721	10150	-26.80	20220725	7340	1.23	20230721	2.71	N	012790	500	59 억		203688	N	N	0	N	00	N
46	20230724	120256	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	-90	5	-1.20	205078440	27447	60.72	7500	7550	7410	9750	5250	7500	7471.80	1.70	0	-9491	7793	7646	7493	7346	7193	7720	7420	60	2250	500	5550	10	1	11986415	888	7.31	0.71	12	0.23	1014.00	10392.00	10211	20220721	-27.43	7234	20221013	2.43	9980	-25.75	20230103	7340	0.95	20230721	10150	-27.00	20220725	7340	0.95	20230721	2.71	N	012790	500	59 억		203688	N	N	0	N	00	N
47	20230724	110259	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	-20	5	-0.27	147352570	19690	43.56	7500	7550	7430	9750	5250	7500	7483.62	1.70	0	-8759	7793	7646	7493	7346	7193	7720	7420	60	2250	500	5550	10	1	11986415	897	7.38	0.72	12	0.16	1014.00	10392.00	10211	20220721	-26.75	7234	20221013	3.40	9980	-25.05	20230103	7340	1.91	20230721	10150	-26.31	20220725	7340	1.91	20230721	2.71	N	012790	500	59 억		203688	N	N	0	N	00	N
48	20230724	100255	57	100.00	KOSDAQ		제약	N	N	N	N		N	7490	-10	5	-0.13	105016090	14054	31.09	7500	7510	7430	9750	5250	7500	7472.33	1.70	0	-6153	7793	7646	7493	7346	7193	7720	7420	60	2250	500	5550	10	1	11986415	898	7.39	0.72	12	0.12	1014.00	10392.00	10211	20220721	-26.65	7234	20221013	3.54	9980	-24.95	20230103	7340	2.04	20230721	10150	-26.21	20220725	7340	2.04	20230721	2.71	N	012790	500	59 억		203688	N	N	0	N	00	N
49	20230724	090256	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	-30	5	-0.40	18505490	2470	5.46	7500	7500	7470	9750	5250	7500	7492.10	1.70	0	-1132	7793	7646	7493	7346	7193	7720	7420	60	2250	500	5550	10	1	11986415	895	7.37	0.72	12	0.02	1014.00	10392.00	10211	20220721	-26.84	7234	20221013	3.26	9980	-25.15	20230103	7340	1.77	20230721	10150	-26.40	20220725	7340	1.77	20230721	2.71	N	012790	500	59 억		203688	N	N	0	N	00	N
50	20230721	160255	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7500	80	2	1.08	338055270	44973	268.80	7340	7640	7340	9640	5200	7420	7516.85	1.60	0	11816	7533	7476	7413	7356	7293	7445	7325	60	2220	500	5490	10	1	11986415	899	7.40	0.72	12	0.38	1014.00	10392.00	10355	20220720	-27.57	7234	20221013	3.68	9980	-24.85	20230103	7340	2.18	20230721	10600	-29.25	20220721	7340	2.18	20230721	2.68	N	012790	500	59 억		191739	N	N	0	N	00	N
51	20230721	150257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7530	110	2	1.48	324976390	43230	258.38	7340	7640	7340	9640	5200	7420	7517.38	1.60	0	11629	7533	7476	7413	7356	7293	7445	7325	60	2220	500	5490	10	1	11986415	903	7.43	0.72	12	0.36	1014.00	10392.00	10355	20220720	-27.28	7234	20221013	4.09	9980	-24.55	20230103	7340	2.59	20230721	10600	-28.96	20220721	7340	2.59	20230721	2.68	N	012790	500	59 억		191739	N	N	0	N	00	N
52	20230721	140255	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7580	160	2	2.16	278910820	37109	221.80	7340	7640	7340	9640	5200	7420	7515.99	1.60	0	10218	7533	7476	7413	7356	7293	7445	7325	60	2220	500	5490	10	1	11986415	909	7.48	0.73	12	0.31	1014.00	10392.00	10355	20220720	-26.80	7234	20221013	4.78	9980	-24.05	20230103	7340	3.27	20230721	10600	-28.49	20220721	7340	3.27	20230721	2.68	N	012790	500	59 억		191739	N	N	0	N	00	N
53	20230721	130255	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7540	120	2	1.62	237151040	31566	188.67	7340	7640	7340	9640	5200	7420	7512.86	1.60	0	9660	7533	7476	7413	7356	7293	7445	7325	60	2220	500	5490	10	1	11986415	904	7.44	0.73	12	0.26	1014.00	10392.00	10355	20220720	-27.18	7234	20221013	4.23	9980	-24.45	20230103	7340	2.72	20230721	10600	-28.87	20220721	7340	2.72	20230721	2.68	N	012790	500	59 억		191739	N	N	0	N	00	N
54	20230721	120258	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7570	150	2	2.02	213532130	28433	169.94	7340	7640	7340	9640	5200	7420	7510.01	1.60	0	8942	7533	7476	7413	7356	7293	7445	7325	60	2220	500	5490	10	1	11986415	907	7.47	0.73	12	0.24	1014.00	10392.00	10355	20220720	-26.90	7234	20221013	4.64	9980	-24.15	20230103	7340	3.13	20230721	10600	-28.58	20220721	7340	3.13	20230721	2.68	N	012790	500	59 억		191739	N	N	0	N	00	N
55	20230721	110257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7640	220	2	2.96	168966600	22560	134.84	7340	7640	7340	9640	5200	7420	7489.65	1.60	0	7209	7533	7476	7413	7356	7293	7445	7325	60	2220	500	5490	10	1	11986415	916	7.53	0.74	12	0.19	1014.00	10392.00	10355	20220720	-26.22	7234	20221013	5.61	9980	-23.45	20230103	7340	4.09	20230721	10600	-27.92	20220721	7340	4.09	20230721	2.68	N	012790	500	59 억		191739	N	N	0	N	00	N
56	20230721	100257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7470	50	2	0.67	80216760	10858	64.90	7340	7470	7340	9640	5200	7420	7387.80	1.60	0	2811	7533	7476	7413	7356	7293	7445	7325	60	2220	500	5490	10	1	11986415	895	7.37	0.72	12	0.09	1014.00	10392.00	10355	20220720	-27.86	7234	20221013	3.26	9980	-25.15	20230103	7340	1.77	20230721	10600	-29.53	20220721	7340	1.77	20230721	2.68	N	012790	500	59 억		191739	N	N	0	N	00	N
57	20230721	090257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7360	-60	5	-0.81	35586700	4847	28.97	7340	7450	7340	9640	5200	7420	7342.01	1.60	0	395	7533	7476	7413	7356	7293	7445	7325	60	2220	500	5490	10	1	11986415	882	7.26	0.71	12	0.04	1014.00	10392.00	10355	20220720	-28.92	7234	20221013	1.74	9980	-26.25	20230103	7340	0.27	20230721	10600	-30.57	20220721	7340	0.27	20230721	2.68	N	012790	500	59 억		191739	N	N	0	N	00	N
58	20230720	160256	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7420	-30	5	-0.40	118822650	16036	61.64	7470	7470	7350	9680	5220	7450	7409.73	1.59	0	1714	7550	7500	7450	7400	7350	7475	7375	60	2230	500	5510	10	1	11986415	889	7.32	0.71	12	0.13	1014.00	10392.00	10644	20220719	-30.29	7234	20221013	2.57	9980	-25.65	20230103	7350	0.95	20230720	10750	-30.98	20220720	7350	0.95	20230720	2.64	N	012790	500	59 억		190025	N	N	0	N	00	N
59	20230720	150254	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7420	-30	5	-0.40	112650320	15204	58.44	7470	7470	7350	9680	5220	7450	7409.26	1.59	0	1721	7550	7500	7450	7400	7350	7475	7375	60	2230	500	5510	10	1	11986415	889	7.32	0.71	12	0.13	1014.00	10392.00	10644	20220719	-30.29	7234	20221013	2.57	9980	-25.65	20230103	7350	0.95	20230720	10750	-30.98	20220720	7350	0.95	20230720	2.64	N	012790	500	59 억		190025	N	N	0	N	00	N
60	20230720	140254	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7420	-30	5	-0.40	108918970	14701	56.51	7470	7470	7350	9680	5220	7450	7408.95	1.59	0	1708	7550	7500	7450	7400	7350	7475	7375	60	2230	500	5510	10	1	11986415	889	7.32	0.71	12	0.12	1014.00	10392.00	10644	20220719	-30.29	7234	20221013	2.57	9980	-25.65	20230103	7350	0.95	20230720	10750	-30.98	20220720	7350	0.95	20230720	2.64	N	012790	500	59 억		190025	N	N	0	N	00	N
61	20230720	130255	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7470	20	2	0.27	101641600	13723	52.75	7470	7470	7350	9680	5220	7450	7406.66	1.59	0	2164	7550	7500	7450	7400	7350	7475	7375	60	2230	500	5510	10	1	11986415	895	7.37	0.72	12	0.11	1014.00	10392.00	10644	20220719	-29.82	7234	20221013	3.26	9980	-25.15	20230103	7350	1.63	20230720	10750	-30.51	20220720	7350	1.63	20230720	2.64	N	012790	500	59 억		190025	N	N	0	N	00	N
62	20230720	120257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7420	-30	5	-0.40	77019600	10411	40.02	7470	7470	7350	9680	5220	7450	7397.91	1.59	0	2274	7550	7500	7450	7400	7350	7475	7375	60	2230	500	5510	10	1	11986415	889	7.32	0.71	12	0.09	1014.00	10392.00	10644	20220719	-30.29	7234	20221013	2.57	9980	-25.65	20230103	7350	0.95	20230720	10750	-30.98	20220720	7350	0.95	20230720	2.64	N	012790	500	59 억		190025	N	N	0	N	00	N
63	20230720	110255	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7420	-30	5	-0.40	48298840	6532	25.11	7470	7470	7350	9680	5220	7450	7394.19	1.59	0	1979	7550	7500	7450	7400	7350	7475	7375	60	2230	500	5510	10	1	11986415	889	7.32	0.71	12	0.05	1014.00	10392.00	10644	20220719	-30.29	7234	20221013	2.57	9980	-25.65	20230103	7350	0.95	20230720	10750	-30.98	20220720	7350	0.95	20230720	2.64	N	012790	500	59 억		190025	N	N	0	N	00	N
64	20230720	100253	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7390	-60	5	-0.81	34643290	4687	18.02	7470	7470	7350	9680	5220	7450	7391.36	1.59	0	623	7550	7500	7450	7400	7350	7475	7375	60	2230	500	5510	10	1	11986415	886	7.29	0.71	12	0.04	1014.00	10392.00	10644	20220719	-30.57	7234	20221013	2.16	9980	-25.95	20230103	7350	0.54	20230720	10750	-31.26	20220720	7350	0.54	20230720	2.64	N	012790	500	59 억		190025	N	N	0	N	00	N
65	20230720	090253	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7450	0	3	0.00	3503260	473	1.82	7470	7470	7380	9680	5220	7450	7406.47	1.59	0	147	7550	7500	7450	7400	7350	7475	7375	60	2230	500	5510	10	1	11986415	893	7.35	0.72	12	0.00	1014.00	10392.00	10644	20220719	-30.01	7234	20221013	2.99	9980	-25.35	20230103	7380	0.95	20230720	10750	-30.70	20220720	7380	0.95	20230720	2.64	N	012790	500	59 억		190025	N	N	0	N	00	N
66	20230719	160259	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7450	0	3	0.00	193405660	26015	78.02	7480	7500	7400	9680	5220	7450	7434.39	1.59	0	-858	7730	7590	7500	7360	7270	7545	7315	60	2230	500	5510	10	1	11986415	893	7.35	0.72	12	0.22	1014.00	10392.00	10644	20220719	-30.01	7234	20221013	2.99	9980	-25.35	20230103	7400	0.68	20230719	11050	-32.58	20220719	7400	0.68	20230719	2.62	N	012790	500	59 억		190883	N	N	0	N	00	N
67	20230719	150257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7440	-10	5	-0.13	181768610	24448	73.32	7480	7500	7400	9680	5220	7450	7434.91	1.59	0	-888	7730	7590	7500	7360	7270	7545	7315	60	2230	500	5510	10	1	11986415	892	7.34	0.72	12	0.20	1014.00	10392.00	10644	20220719	-30.10	7234	20221013	2.85	9980	-25.45	20230103	7400	0.54	20230719	11050	-32.67	20220719	7400	0.54	20230719	2.62	N	012790	500	59 억		190883	N	N	0	N	00	N
68	20230719	140259	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7460	10	2	0.13	99354640	13351	40.04	7480	7500	7410	9680	5220	7450	7441.74	1.59	0	-1395	7730	7590	7500	7360	7270	7545	7315	60	2230	500	5510	10	1	11986415	894	7.36	0.72	12	0.11	1014.00	10392.00	10644	20220719	-29.91	7234	20221013	3.12	9980	-25.25	20230103	7410	0.67	20230719	11050	-32.49	20220719	7410	0.67	20230719	2.62	N	012790	500	59 억		190883	N	N	0	N	00	N
69	20230719	130255	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7480	30	2	0.40	90207200	12125	36.36	7480	7500	7410	9680	5220	7450	7439.77	1.59	0	-1496	7730	7590	7500	7360	7270	7545	7315	60	2230	500	5510	10	1	11986415	897	7.38	0.72	12	0.10	1014.00	10392.00	10644	20220719	-29.73	7234	20221013	3.40	9980	-25.05	20230103	7410	0.94	20230719	11050	-32.31	20220719	7410	0.94	20230719	2.62	N	012790	500	59 억		190883	N	N	0	N	00	N
70	20230719	120257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7470	20	2	0.27	68100770	9159	27.47	7480	7500	7410	9680	5220	7450	7435.39	1.59	0	-2299	7730	7590	7500	7360	7270	7545	7315	60	2230	500	5510	10	1	11986415	895	7.37	0.72	12	0.08	1014.00	10392.00	10644	20220719	-29.82	7234	20221013	3.26	9980	-25.15	20230103	7410	0.81	20230719	11050	-32.40	20220719	7410	0.81	20230719	2.62	N	012790	500	59 억		190883	N	N	0	N	00	N
71	20230719	110257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7470	20	2	0.27	56312390	7579	22.73	7480	7500	7410	9680	5220	7450	7430.06	1.59	0	-2283	7730	7590	7500	7360	7270	7545	7315	60	2230	500	5510	10	1	11986415	895	7.37	0.72	12	0.06	1014.00	10392.00	10644	20220719	-29.82	7234	20221013	3.26	9980	-25.15	20230103	7410	0.81	20230719	11050	-32.40	20220719	7410	0.81	20230719	2.62	N	012790	500	59 억		190883	N	N	0	N	00	N
72	20230719	100256	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7420	-30	5	-0.40	45963030	6191	18.57	7480	7480	7410	9680	5220	7450	7424.17	1.59	0	-2814	7730	7590	7500	7360	7270	7545	7315	60	2230	500	5510	10	1	11986415	889	7.32	0.71	12	0.05	1014.00	10392.00	10644	20220719	-30.29	7234	20221013	2.57	9980	-25.65	20230103	7410	0.13	20230719	11050	-32.85	20220719	7410	0.13	20230719	2.62	N	012790	500	59 억		190883	N	N	0	N	00	N
73	20230719	090258	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	-10	5	-0.13	1188040	159	0.48	7480	7480	7440	9680	5220	7450	7471.95	1.59	0	-36	7730	7590	7500	7360	7270	7545	7315	60	2230	500	5510	10	1	11986415	892	7.34	0.72	12	0.00	1014.00	10392.00	10644	20220719	-30.10	7234	20221013	2.85	9980	-25.45	20230103	7410	0.40	20230710	11050	-32.67	20220719	7410	0.40	20230710	2.62	N	012790	500	59 억		190883	N	N	0	N	00	N
74	20230718	160256	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7450	-140	5	-1.84	248829140	33336	151.49	7640	7640	7410	9860	5320	7590	7464.39	1.68	0	-10481	7763	7676	7613	7526	7463	7645	7495	60	2270	500	5610	10	1	11986415	893	7.35	0.72	12	0.28	1014.00	10392.00	10644	20220719	-30.01	7234	20221013	2.99	9980	-25.35	20230103	7410	0.54	20230718	11050	-32.58	20220719	7410	0.54	20230718	2.62	N	012790	500	59 억		201457	N	N	0	N	00	N
75	20230718	150256	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7430	-160	5	-2.11	239195330	32041	145.60	7640	7640	7410	9860	5320	7590	7465.29	1.68	0	-10122	7763	7676	7613	7526	7463	7645	7495	60	2270	500	5610	10	1	11986415	891	7.33	0.71	12	0.27	1014.00	10392.00	10644	20220719	-30.20	7234	20221013	2.71	9980	-25.55	20230103	7410	0.27	20230718	11050	-32.76	20220719	7410	0.27	20230718	2.62	N	012790	500	59 억		201457	N	N	0	N	00	N
76	20230718	140254	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7430	-160	5	-2.11	220926580	29580	134.42	7640	7640	7410	9860	5320	7590	7468.78	1.68	0	-9846	7763	7676	7613	7526	7463	7645	7495	60	2270	500	5610	10	1	11986415	891	7.33	0.71	12	0.25	1014.00	10392.00	10644	20220719	-30.20	7234	20221013	2.71	9980	-25.55	20230103	7410	0.27	20230718	11050	-32.76	20220719	7410	0.27	20230718	2.62	N	012790	500	59 억		201457	N	N	0	N	00	N
77	20230718	130255	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7430	-160	5	-2.11	214337930	28693	130.39	7640	7640	7410	9860	5320	7590	7470.04	1.68	0	-9594	7763	7676	7613	7526	7463	7645	7495	60	2270	500	5610	10	1	11986415	891	7.33	0.71	12	0.24	1014.00	10392.00	10644	20220719	-30.20	7234	20221013	2.71	9980	-25.55	20230103	7410	0.27	20230718	11050	-32.76	20220719	7410	0.27	20230718	2.62	N	012790	500	59 억		201457	N	N	0	N	00	N
78	20230718	120256	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	-160	5	-2.11	181922110	24324	110.53	7640	7640	7420	9860	5320	7590	7479.12	1.68	0	-7272	7763	7676	7613	7526	7463	7645	7495	60	2270	500	5610	10	1	11986415	891	7.33	0.71	12	0.20	1014.00	10392.00	10644	20220719	-30.20	7234	20221013	2.71	9980	-25.55	20230103	7410	0.27	20230710	11050	-32.76	20220719	7410	0.27	20230710	2.62	N	012790	500	59 억		201457	N	N	0	N	00	N
79	20230718	110256	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	-150	5	-1.98	146423750	19547	88.83	7640	7640	7420	9860	5320	7590	7490.86	1.68	0	-4442	7763	7676	7613	7526	7463	7645	7495	60	2270	500	5610	10	1	11986415	892	7.34	0.72	12	0.16	1014.00	10392.00	10644	20220719	-30.10	7234	20221013	2.85	9980	-25.45	20230103	7410	0.40	20230710	11050	-32.67	20220719	7410	0.40	20230710	2.62	N	012790	500	59 억		201457	N	N	0	N	00	N
80	20230718	100254	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	-70	5	-0.92	48359540	6405	29.11	7640	7640	7510	9860	5320	7590	7550.28	1.68	0	-2958	7763	7676	7613	7526	7463	7645	7495	60	2270	500	5610	10	1	11986415	901	7.42	0.72	12	0.05	1014.00	10392.00	10644	20220719	-29.35	7234	20221013	3.95	9980	-24.65	20230103	7410	1.48	20230710	11050	-31.95	20220719	7410	1.48	20230710	2.62	N	012790	500	59 억		201457	N	N	0	N	00	N
81	20230718	090254	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	50	2	0.66	534800	70	0.32	7640	7640	7640	9860	5320	7590	7640.00	1.68	0	-3	7763	7676	7613	7526	7463	7645	7495	60	2270	500	5610	10	1	11986415	916	7.53	0.74	12	0.00	1014.00	10392.00	10644	20220719	-28.22	7234	20221013	5.61	9980	-23.45	20230103	7410	3.10	20230710	11050	-30.86	20220719	7410	3.10	20230710	2.62	N	012790	500	59 억		201457	N	N	0	N	00	N
82	20230717	160256	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	-60	5	-0.78	160303490	21156	147.03	7690	7700	7550	9940	5360	7650	7577.16	1.69	0	-1412	7743	7696	7623	7576	7503	7720	7600	60	2290	500	5660	10	1	11986415	910	7.49	0.73	12	0.18	1014.00	10392.00	10644	20220719	-28.69	7234	20221013	4.92	9980	-23.95	20230103	7410	2.43	20230710	11050	-31.31	20220719	7410	2.43	20230710	2.61	N	012790	500	59 억		202798	N	N	0	N	00	N
83	20230717	150254	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	-60	5	-0.78	157227800	20750	144.21	7690	7700	7550	9940	5360	7650	7577.24	1.69	0	-1412	7743	7696	7623	7576	7503	7720	7600	60	2290	500	5660	10	1	11986415	910	7.49	0.73	12	0.17	1014.00	10392.00	10644	20220719	-28.69	7234	20221013	4.92	9980	-23.95	20230103	7410	2.43	20230710	11050	-31.31	20220719	7410	2.43	20230710	2.61	N	012790	500	59 억		202798	N	N	0	N	00	N
84	20230717	140255	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	-60	5	-0.78	134704000	17771	123.50	7690	7700	7550	9940	5360	7650	7579.99	1.69	0	-1842	7743	7696	7623	7576	7503	7720	7600	60	2290	500	5660	10	1	11986415	910	7.49	0.73	12	0.15	1014.00	10392.00	10644	20220719	-28.69	7234	20221013	4.92	9980	-23.95	20230103	7410	2.43	20230710	11050	-31.31	20220719	7410	2.43	20230710	2.61	N	012790	500	59 억		202798	N	N	0	N	00	N
85	20230717	130252	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	-60	5	-0.78	131939650	17406	120.97	7690	7700	7550	9940	5360	7650	7580.12	1.69	0	-1808	7743	7696	7623	7576	7503	7720	7600	60	2290	500	5660	10	1	11986415	910	7.49	0.73	12	0.15	1014.00	10392.00	10644	20220719	-28.69	7234	20221013	4.92	9980	-23.95	20230103	7410	2.43	20230710	11050	-31.31	20220719	7410	2.43	20230710	2.61	N	012790	500	59 억		202798	N	N	0	N	00	N
86	20230717	120256	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-50	5	-0.65	47409500	6243	43.39	7690	7700	7560	9940	5360	7650	7594.03	1.69	0	-1762	7743	7696	7623	7576	7503	7720	7600	60	2290	500	5660	10	1	11986415	911	7.50	0.73	12	0.05	1014.00	10392.00	10644	20220719	-28.60	7234	20221013	5.06	9980	-23.85	20230103	7410	2.56	20230710	11050	-31.22	20220719	7410	2.56	20230710	2.61	N	012790	500	59 억		202798	N	N	0	N	00	N
87	20230717	110253	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	-60	5	-0.78	27239100	3584	24.91	7690	7700	7560	9940	5360	7650	7600.20	1.69	0	-1692	7743	7696	7623	7576	7503	7720	7600	60	2290	500	5660	10	1	11986415	910	7.49	0.73	12	0.03	1014.00	10392.00	10644	20220719	-28.69	7234	20221013	4.92	9980	-23.95	20230103	7410	2.43	20230710	11050	-31.31	20220719	7410	2.43	20230710	2.61	N	012790	500	59 억		202798	N	N	0	N	00	N
88	20230717	100253	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-50	5	-0.65	19358390	2546	17.69	7690	7700	7560	9940	5360	7650	7603.45	1.69	0	-1466	7743	7696	7623	7576	7503	7720	7600	60	2290	500	5660	10	1	11986415	911	7.50	0.73	12	0.02	1014.00	10392.00	10644	20220719	-28.60	7234	20221013	5.06	9980	-23.85	20230103	7410	2.56	20230710	11050	-31.22	20220719	7410	2.56	20230710	2.61	N	012790	500	59 억		202798	N	N	0	N	00	N
89	20230717	090254	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-10	5	-0.13	1580750	206	1.43	7690	7700	7620	9940	5360	7650	7673.54	1.69	0	-125	7743	7696	7623	7576	7503	7720	7600	60	2290	500	5660	10	1	11986415	916	7.53	0.74	12	0.00	1014.00	10392.00	10644	20220719	-28.22	7234	20221013	5.61	9980	-23.45	20230103	7410	3.10	20230710	11050	-30.86	20220719	7410	3.10	20230710	2.61	N	012790	500	59 억		202798	N	N	0	N	00	N
90	20230714	160252	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	90	2	1.19	109311320	14389	109.63	7580	7670	7550	9820	5300	7560	7596.66	1.73	0	-4404	7753	7656	7583	7486	7413	7705	7535	60	2260	500	5590	10	1	11986415	917	7.54	0.74	12	0.12	1014.00	10392.00	11174	20220713	-31.54	7234	20221013	5.75	9980	-23.35	20230103	7410	3.24	20230710	11050	-30.77	20220719	7410	3.24	20230710	2.61	N	012790	500	59 억		207251	N	N	0	N	00	N
91	20230714	150254	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	50	2	0.66	89568650	11804	89.94	7580	7670	7550	9820	5300	7560	7587.99	1.73	0	-3016	7753	7656	7583	7486	7413	7705	7535	60	2260	500	5590	10	1	11986415	912	7.50	0.73	12	0.10	1014.00	10392.00	11174	20220713	-31.90	7234	20221013	5.20	9980	-23.75	20230103	7410	2.70	20230710	11050	-31.13	20220719	7410	2.70	20230710	2.61	N	012790	500	59 억		207251	N	N	0	N	00	N
92	20230714	140255	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	40	2	0.53	82867880	10922	83.22	7580	7670	7550	9820	5300	7560	7587.24	1.73	0	-2942	7753	7656	7583	7486	7413	7705	7535	60	2260	500	5590	10	1	11986415	911	7.50	0.73	12	0.09	1014.00	10392.00	11174	20220713	-31.98	7234	20221013	5.06	9980	-23.85	20230103	7410	2.56	20230710	11050	-31.22	20220719	7410	2.56	20230710	2.61	N	012790	500	59 억		207251	N	N	0	N	00	N
93	20230714	130251	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	50	2	0.66	80265500	10580	80.61	7580	7670	7550	9820	5300	7560	7586.53	1.73	0	-2995	7753	7656	7583	7486	7413	7705	7535	60	2260	500	5590	10	1	11986415	912	7.50	0.73	12	0.09	1014.00	10392.00	11174	20220713	-31.90	7234	20221013	5.20	9980	-23.75	20230103	7410	2.70	20230710	11050	-31.13	20220719	7410	2.70	20230710	2.61	N	012790	500	59 억		207251	N	N	0	N	00	N
94	20230714	120253	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	60	2	0.79	58114840	7667	58.42	7580	7670	7550	9820	5300	7560	7579.87	1.73	0	-2714	7753	7656	7583	7486	7413	7705	7535	60	2260	500	5590	10	1	11986415	913	7.51	0.73	12	0.06	1014.00	10392.00	11174	20220713	-31.81	7234	20221013	5.34	9980	-23.65	20230103	7410	2.83	20230710	11050	-31.04	20220719	7410	2.83	20230710	2.61	N	012790	500	59 억		207251	N	N	0	N	00	N
95	20230714	110253	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	20	2	0.26	49816680	6575	50.10	7580	7670	7550	9820	5300	7560	7576.68	1.73	0	-2557	7753	7656	7583	7486	7413	7705	7535	60	2260	500	5590	10	1	11986415	909	7.48	0.73	12	0.05	1014.00	10392.00	11174	20220713	-32.16	7234	20221013	4.78	9980	-24.05	20230103	7410	2.29	20230710	11050	-31.40	20220719	7410	2.29	20230710	2.61	N	012790	500	59 억		207251	N	N	0	N	00	N
96	20230714	100255	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	0	3	0.00	31642710	4178	31.83	7580	7670	7550	9820	5300	7560	7573.65	1.73	0	-1888	7753	7656	7583	7486	7413	7705	7535	60	2260	500	5590	10	1	11986415	906	7.46	0.73	12	0.03	1014.00	10392.00	11174	20220713	-32.34	7234	20221013	4.51	9980	-24.25	20230103	7410	2.02	20230710	11050	-31.58	20220719	7410	2.02	20230710	2.61	N	012790	500	59 억		207251	N	N	0	N	00	N
97	20230714	090253	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	0	3	0.00	0	0	0.00	0	0	0	9820	5300	7560	0.00	1.73	0	0	7753	7656	7583	7486	7413	7705	7535	60	2260	500	5590	10	1	11986415	906	7.46	0.73	12	0.00	1014.00	10392.00	11174	20220713	-32.34	7234	20221013	4.51	9980	-24.25	20230103	7410	2.02	20230710	11050	-31.58	20220719	7410	2.02	20230710	2.61	N	012790	500	59 억		207251	N	N	0	N	00	N
98	20230713	160252	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	40	2	0.53	99518610	13125	97.19	7520	7680	7510	9770	5270	7520	7582.62	1.73	0	95	7566	7542	7506	7482	7446	7550	7490	60	2250	500	5560	10	1	11986415	906	7.46	0.73	12	0.11	1014.00	10392.00	11174	20220713	-32.34	7234	20221013	4.51	9980	-24.25	20230103	7410	2.02	20230710	11600	-34.83	20220713	7410	2.02	20230710	2.60	N	012790	500	59 억		207156	N	N	0	N	00	N
99	20230713	150251	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	40	2	0.53	92569200	12206	90.39	7520	7680	7510	9770	5270	7520	7583.91	1.73	0	89	7566	7542	7506	7482	7446	7550	7490	60	2250	500	5560	10	1	11986415	906	7.46	0.73	12	0.10	1014.00	10392.00	11174	20220713	-32.34	7234	20221013	4.51	9980	-24.25	20230103	7410	2.02	20230710	11600	-34.83	20220713	7410	2.02	20230710	2.60	N	012790	500	59 억		207156	N	N	0	N	00	N
100	20230713	140251	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	70	2	0.93	72521050	9557	70.77	7520	7680	7510	9770	5270	7520	7588.27	1.73	0	-35	7566	7542	7506	7482	7446	7550	7490	60	2250	500	5560	10	1	11986415	910	7.49	0.73	12	0.08	1014.00	10392.00	11174	20220713	-32.07	7234	20221013	4.92	9980	-23.95	20230103	7410	2.43	20230710	11600	-34.57	20220713	7410	2.43	20230710	2.60	N	012790	500	59 억		207156	N	N	0	N	00	N
101	20230713	130251	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	70	2	0.93	66235420	8728	64.63	7520	7680	7510	9770	5270	7520	7588.84	1.73	0	412	7566	7542	7506	7482	7446	7550	7490	60	2250	500	5560	10	1	11986415	910	7.49	0.73	12	0.07	1014.00	10392.00	11174	20220713	-32.07	7234	20221013	4.92	9980	-23.95	20230103	7410	2.43	20230710	11600	-34.57	20220713	7410	2.43	20230710	2.60	N	012790	500	59 억		207156	N	N	0	N	00	N
102	20230713	120249	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	70	2	0.93	63071210	8311	61.54	7520	7680	7510	9770	5270	7520	7588.88	1.73	0	598	7566	7542	7506	7482	7446	7550	7490	60	2250	500	5560	10	1	11986415	910	7.49	0.73	12	0.07	1014.00	10392.00	11174	20220713	-32.07	7234	20221013	4.92	9980	-23.95	20230103	7410	2.43	20230710	11600	-34.57	20220713	7410	2.43	20230710	2.60	N	012790	500	59 억		207156	N	N	0	N	00	N
103	20230713	110252	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	150	2	1.99	60184900	7931	58.73	7520	7680	7510	9770	5270	7520	7588.56	1.73	0	703	7566	7542	7506	7482	7446	7550	7490	60	2250	500	5560	10	1	11986415	919	7.56	0.74	12	0.07	1014.00	10392.00	11174	20220713	-31.36	7234	20221013	6.03	9980	-23.15	20230103	7410	3.51	20230710	11600	-33.88	20220713	7410	3.51	20230710	2.60	N	012790	500	59 억		207156	N	N	0	N	00	N
104	20230713	100252	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	70	2	0.93	31507530	4168	30.86	7520	7630	7510	9770	5270	7520	7559.39	1.73	0	185	7566	7542	7506	7482	7446	7550	7490	60	2250	500	5560	10	1	11986415	910	7.49	0.73	12	0.03	1014.00	10392.00	11174	20220713	-32.07	7234	20221013	4.92	9980	-23.95	20230103	7410	2.43	20230710	11600	-34.57	20220713	7410	2.43	20230710	2.60	N	012790	500	59 억		207156	N	N	0	N	00	N
105	20230713	090232	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	0	3	0.00	10152000	1350	10.00	7520	7520	7520	9770	5270	7520	7520.00	1.73	0	-55	7566	7542	7506	7482	7446	7550	7490	60	2250	500	5560	10	1	11986415	901	7.42	0.72	12	0.01	1014.00	10392.00	11174	20220713	-32.70	7234	20221013	3.95	9980	-24.65	20230103	7410	1.48	20230710	11600	-35.17	20220713	7410	1.48	20230710	2.60	N	012790	500	59 억		207156	N	N	0	N	00	N
106	20230712	160249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7520	10	2	0.13	90338280	12052	51.80	7520	7530	7470	9760	5260	7510	7495.70	1.75	0	-2917	7556	7532	7496	7472	7436	7545	7485	60	2250	500	5550	10	1	11986415	901	7.42	0.72	12	0.10	1014.00	10392.00	11174	20220713	-32.70	7234	20221013	3.95	9980	-24.65	20230103	7410	1.48	20230710	11600	-35.17	20220713	7410	1.48	20230710	2.59	N	012790	500	59 억		210078	N	N	0	N	00	N
107	20230712	150249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7520	10	2	0.13	85677330	11432	49.13	7520	7530	7470	9760	5260	7510	7494.52	1.75	0	-2815	7556	7532	7496	7472	7436	7545	7485	60	2250	500	5550	10	1	11986415	901	7.42	0.72	12	0.10	1014.00	10392.00	11174	20220713	-32.70	7234	20221013	3.95	9980	-24.65	20230103	7410	1.48	20230710	11600	-35.17	20220713	7410	1.48	20230710	2.59	N	012790	500	59 억		210078	N	N	0	N	00	N
108	20230712	140247	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7500	-10	5	-0.13	58493970	7811	33.57	7520	7520	7470	9760	5260	7510	7488.67	1.75	0	-2498	7556	7532	7496	7472	7436	7545	7485	60	2250	500	5550	10	1	11986415	899	7.40	0.72	12	0.07	1014.00	10392.00	11174	20220713	-32.88	7234	20221013	3.68	9980	-24.85	20230103	7410	1.21	20230710	11600	-35.34	20220713	7410	1.21	20230710	2.59	N	012790	500	59 억		210078	N	N	0	N	00	N
109	20230712	130249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7500	-10	5	-0.13	47248400	6312	27.13	7520	7520	7470	9760	5260	7510	7485.49	1.75	0	-2277	7556	7532	7496	7472	7436	7545	7485	60	2250	500	5550	10	1	11986415	899	7.40	0.72	12	0.05	1014.00	10392.00	11174	20220713	-32.88	7234	20221013	3.68	9980	-24.85	20230103	7410	1.21	20230710	11600	-35.34	20220713	7410	1.21	20230710	2.59	N	012790	500	59 억		210078	N	N	0	N	00	N
110	20230712	120249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7490	-20	5	-0.27	44683430	5970	25.66	7520	7520	7470	9760	5260	7510	7484.66	1.75	0	-2044	7556	7532	7496	7472	7436	7545	7485	60	2250	500	5550	10	1	11986415	898	7.39	0.72	12	0.05	1014.00	10392.00	11174	20220713	-32.97	7234	20221013	3.54	9980	-24.95	20230103	7410	1.08	20230710	11600	-35.43	20220713	7410	1.08	20230710	2.59	N	012790	500	59 억		210078	N	N	0	N	00	N
111	20230712	110249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7490	-20	5	-0.27	42986860	5744	24.69	7520	7520	7470	9760	5260	7510	7483.78	1.75	0	-2027	7556	7532	7496	7472	7436	7545	7485	60	2250	500	5550	10	1	11986415	898	7.39	0.72	12	0.05	1014.00	10392.00	11174	20220713	-32.97	7234	20221013	3.54	9980	-24.95	20230103	7410	1.08	20230710	11600	-35.43	20220713	7410	1.08	20230710	2.59	N	012790	500	59 억		210078	N	N	0	N	00	N
112	20230712	100251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7490	-20	5	-0.27	27850400	3721	15.99	7520	7520	7470	9760	5260	7510	7484.65	1.75	0	-1615	7556	7532	7496	7472	7436	7545	7485	60	2250	500	5550	10	1	11986415	898	7.39	0.72	12	0.03	1014.00	10392.00	11174	20220713	-32.97	7234	20221013	3.54	9980	-24.95	20230103	7410	1.08	20230710	11600	-35.43	20220713	7410	1.08	20230710	2.59	N	012790	500	59 억		210078	N	N	0	N	00	N
113	20230712	090249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7520	10	2	0.13	970080	129	0.55	7520	7520	7520	9760	5260	7510	7520.00	1.75	0	-93	7556	7532	7496	7472	7436	7545	7485	60	2250	500	5550	10	1	11986415	901	7.42	0.72	12	0.00	1014.00	10392.00	11174	20220713	-32.70	7234	20221013	3.95	9980	-24.65	20230103	7410	1.48	20230710	11600	-35.17	20220713	7410	1.48	20230710	2.59	N	012790	500	59 억		210078	N	N	0	N	00	N
114	20230711	160247	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7510	30	2	0.40	174089880	23267	149.50	7480	7520	7460	9720	5240	7480	7482.27	1.81	0	-6411	7620	7550	7480	7410	7340	7515	7375	60	2240	500	5530	10	1	11986415	900	7.41	0.72	12	0.19	1014.00	10392.00	11174	20220713	-32.79	7234	20221013	3.82	9980	-24.75	20230103	7410	1.35	20230710	11600	-35.26	20220713	7410	1.35	20230710	2.63	N	012790	500	59 억		216495	N	N	0	N	00	N
115	20230711	150246	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7500	20	2	0.27	169715840	22683	145.75	7480	7520	7460	9720	5240	7480	7482.07	1.81	0	-6396	7620	7550	7480	7410	7340	7515	7375	60	2240	500	5530	10	1	11986415	899	7.40	0.72	12	0.19	1014.00	10392.00	11174	20220713	-32.88	7234	20221013	3.68	9980	-24.85	20230103	7410	1.21	20230710	11600	-35.34	20220713	7410	1.21	20230710	2.63	N	012790	500	59 억		216495	N	N	0	N	00	N
116	20230711	140245	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7480	0	3	0.00	155622050	20797	133.63	7480	7520	7460	9720	5240	7480	7482.91	1.81	0	-5296	7620	7550	7480	7410	7340	7515	7375	60	2240	500	5530	10	1	11986415	897	7.38	0.72	12	0.17	1014.00	10392.00	11174	20220713	-33.06	7234	20221013	3.40	9980	-25.05	20230103	7410	0.94	20230710	11600	-35.52	20220713	7410	0.94	20230710	2.63	N	012790	500	59 억		216495	N	N	0	N	00	N
117	20230711	130243	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7490	10	2	0.13	137532000	18381	118.11	7480	7520	7460	9720	5240	7480	7482.29	1.81	0	-3394	7620	7550	7480	7410	7340	7515	7375	60	2240	500	5530	10	1	11986415	898	7.39	0.72	12	0.15	1014.00	10392.00	11174	20220713	-32.97	7234	20221013	3.54	9980	-24.95	20230103	7410	1.08	20230710	11600	-35.43	20220713	7410	1.08	20230710	2.63	N	012790	500	59 억		216495	N	N	0	N	00	N
118	20230711	120247	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7480	0	3	0.00	126162370	16863	108.35	7480	7520	7460	9720	5240	7480	7481.61	1.81	0	-2838	7620	7550	7480	7410	7340	7515	7375	60	2240	500	5530	10	1	11986415	897	7.38	0.72	12	0.14	1014.00	10392.00	11174	20220713	-33.06	7234	20221013	3.40	9980	-25.05	20230103	7410	0.94	20230710	11600	-35.52	20220713	7410	0.94	20230710	2.63	N	012790	500	59 억		216495	N	N	0	N	00	N
119	20230711	110249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7480	0	3	0.00	105928580	14157	90.97	7480	7520	7460	9720	5240	7480	7482.42	1.81	0	-319	7620	7550	7480	7410	7340	7515	7375	60	2240	500	5530	10	1	11986415	897	7.38	0.72	12	0.12	1014.00	10392.00	11174	20220713	-33.06	7234	20221013	3.40	9980	-25.05	20230103	7410	0.94	20230710	11600	-35.52	20220713	7410	0.94	20230710	2.63	N	012790	500	59 억		216495	N	N	0	N	00	N
120	20230711	100248	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7480	0	3	0.00	71058250	9494	61.00	7480	7520	7460	9720	5240	7480	7484.54	1.81	0	1425	7620	7550	7480	7410	7340	7515	7375	60	2240	500	5530	10	1	11986415	897	7.38	0.72	12	0.08	1014.00	10392.00	11174	20220713	-33.06	7234	20221013	3.40	9980	-25.05	20230103	7410	0.94	20230710	11600	-35.52	20220713	7410	0.94	20230710	2.63	N	012790	500	59 억		216495	N	N	0	N	00	N
121	20230711	090246	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7480	0	3	0.00	7509960	1004	6.45	7480	7490	7480	9720	5240	7480	7480.04	1.81	0	-59	7620	7550	7480	7410	7340	7515	7375	60	2240	500	5530	10	1	11986415	897	7.38	0.72	12	0.01	1014.00	10392.00	11174	20220713	-33.06	7234	20221013	3.40	9980	-25.05	20230103	7410	0.94	20230710	11600	-35.52	20220713	7410	0.94	20230710	2.63	N	012790	500	59 억		216495	N	N	0	N	00	N
122	20230710	160247	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	7480	-50	5	-0.66	116434260	15537	41.65	7500	7550	7410	9780	5280	7530	7494.00	1.82	0	-1148	7796	7662	7566	7432	7336	7615	7385	60	2250	500	5570	10	1	11986415	897	7.38	0.72	12	0.13	1014.00	10392.00	11174	20220713	-33.06	7234	20221013	3.40	9980	-25.05	20230103	7410	0.94	20230710	11600	-35.52	20220713	7410	0.94	20230710	2.62	N	012790	500	59 억		217643	N	N	0	N	00	N
123	20230710	150246	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	7500	-30	5	-0.40	109146100	14563	39.04	7500	7550	7410	9780	5280	7530	7494.75	1.82	0	-1208	7796	7662	7566	7432	7336	7615	7385	60	2250	500	5570	10	1	11986415	899	7.40	0.72	12	0.12	1014.00	10392.00	11174	20220713	-32.88	7234	20221013	3.68	9980	-24.85	20230103	7410	1.21	20230710	11600	-35.34	20220713	7410	1.21	20230710	2.62	N	012790	500	59 억		217643	N	N	0	N	00	N
124	20230710	140243	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	7500	-30	5	-0.40	92712590	12369	33.16	7500	7550	7410	9780	5280	7530	7495.56	1.82	0	-645	7796	7662	7566	7432	7336	7615	7385	60	2250	500	5570	10	1	11986415	899	7.40	0.72	12	0.10	1014.00	10392.00	11174	20220713	-32.88	7234	20221013	3.68	9980	-24.85	20230103	7410	1.21	20230710	11600	-35.34	20220713	7410	1.21	20230710	2.62	N	012790	500	59 억		217643	N	N	0	N	00	N
125	20230710	130242	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	7500	-30	5	-0.40	85614490	11423	30.62	7500	7550	7410	9780	5280	7530	7494.92	1.82	0	-241	7796	7662	7566	7432	7336	7615	7385	60	2250	500	5570	10	1	11986415	899	7.40	0.72	12	0.10	1014.00	10392.00	11174	20220713	-32.88	7234	20221013	3.68	9980	-24.85	20230103	7410	1.21	20230710	11600	-35.34	20220713	7410	1.21	20230710	2.62	N	012790	500	59 억		217643	N	N	0	N	00	N
126	20230710	120246	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	7530	0	3	0.00	80083570	10686	28.65	7500	7550	7410	9780	5280	7530	7494.25	1.82	0	-326	7796	7662	7566	7432	7336	7615	7385	60	2250	500	5570	10	1	11986415	903	7.43	0.72	12	0.09	1014.00	10392.00	11174	20220713	-32.61	7234	20221013	4.09	9980	-24.55	20230103	7410	1.62	20230710	11600	-35.09	20220713	7410	1.62	20230710	2.62	N	012790	500	59 억		217643	N	N	0	N	00	N
127	20230710	110247	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	7500	-30	5	-0.40	74952360	10002	26.82	7500	7550	7410	9780	5280	7530	7493.73	1.82	0	-503	7796	7662	7566	7432	7336	7615	7385	60	2250	500	5570	10	1	11986415	899	7.40	0.72	12	0.08	1014.00	10392.00	11174	20220713	-32.88	7234	20221013	3.68	9980	-24.85	20230103	7410	1.21	20230710	11600	-35.34	20220713	7410	1.21	20230710	2.62	N	012790	500	59 억		217643	N	N	0	N	00	N
128	20230710	100246	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	7510	-20	5	-0.27	53092230	7094	19.02	7500	7530	7410	9780	5280	7530	7484.10	1.82	0	-1044	7796	7662	7566	7432	7336	7615	7385	60	2250	500	5570	10	1	11986415	900	7.41	0.72	12	0.06	1014.00	10392.00	11174	20220713	-32.79	7234	20221013	3.82	9980	-24.75	20230103	7410	1.35	20230710	11600	-35.26	20220713	7410	1.35	20230710	2.62	N	012790	500	59 억		217643	N	N	0	N	00	N
129	20230710	090244	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	7480	-50	5	-0.66	25743500	3447	9.24	7500	7530	7410	9780	5280	7530	7468.36	1.82	0	-797	7796	7662	7566	7432	7336	7615	7385	60	2250	500	5570	10	1	11986415	897	7.38	0.72	12	0.03	1014.00	10392.00	11174	20220713	-33.06	7234	20221013	3.40	9980	-25.05	20230103	7410	0.94	20230710	11600	-35.52	20220713	7410	0.94	20230710	2.62	N	012790	500	59 억		217643	N	N	0	N	00	N
130	20230707	160243	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	7530	-110	5	-1.44	276806840	36774	144.06	7700	7700	7470	9930	5350	7640	7527.23	1.88	0	-7261	7880	7760	7700	7580	7520	7730	7550	60	2290	500	5650	10	1	11986415	903	7.43	0.72	12	0.31	1014.00	10392.00	11174	20220713	-32.61	7234	20221013	4.09	9980	-24.55	20230103	7470	0.80	20230707	11600	-35.09	20220713	7470	0.80	20230707	2.66	N	012790	500	59 억		224879	N	N	0	N	00	N
131	20230707	150244	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	7500	-140	5	-1.83	270165010	35891	140.60	7700	7700	7470	9930	5350	7640	7527.37	1.88	0	-7192	7880	7760	7700	7580	7520	7730	7550	60	2290	500	5650	10	1	11986415	899	7.40	0.72	12	0.30	1014.00	10392.00	11174	20220713	-32.88	7234	20221013	3.68	9980	-24.85	20230103	7470	0.40	20230707	11600	-35.34	20220713	7470	0.40	20230707	2.66	N	012790	500	59 억		224879	N	N	0	N	00	N
132	20230707	140248	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	7510	-130	5	-1.70	220401200	29251	114.59	7700	7700	7470	9930	5350	7640	7534.83	1.88	0	-6413	7880	7760	7700	7580	7520	7730	7550	60	2290	500	5650	10	1	11986415	900	7.41	0.72	12	0.24	1014.00	10392.00	11174	20220713	-32.79	7234	20221013	3.82	9980	-24.75	20230103	7470	0.54	20230707	11600	-35.26	20220713	7470	0.54	20230707	2.66	N	012790	500	59 억		224879	N	N	0	N	00	N
133	20230707	130246	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	7500	-140	5	-1.83	201437700	26723	104.69	7700	7700	7470	9930	5350	7640	7537.99	1.88	0	-4727	7880	7760	7700	7580	7520	7730	7550	60	2290	500	5650	10	1	11986415	899	7.40	0.72	12	0.22	1014.00	10392.00	11174	20220713	-32.88	7234	20221013	3.68	9980	-24.85	20230103	7470	0.40	20230707	11600	-35.34	20220713	7470	0.40	20230707	2.66	N	012790	500	59 억		224879	N	N	0	N	00	N
134	20230707	120246	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	7520	-120	5	-1.57	166391240	22052	86.39	7700	7700	7470	9930	5350	7640	7545.40	1.88	0	-4351	7880	7760	7700	7580	7520	7730	7550	60	2290	500	5650	10	1	11986415	901	7.42	0.72	12	0.18	1014.00	10392.00	11174	20220713	-32.70	7234	20221013	3.95	9980	-24.65	20230103	7470	0.67	20230707	11600	-35.17	20220713	7470	0.67	20230707	2.66	N	012790	500	59 억		224879	N	N	0	N	00	N
135	20230707	110246	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	7520	-120	5	-1.57	158064570	20944	82.05	7700	7700	7470	9930	5350	7640	7547.01	1.88	0	-4188	7880	7760	7700	7580	7520	7730	7550	60	2290	500	5650	10	1	11986415	901	7.42	0.72	12	0.17	1014.00	10392.00	11174	20220713	-32.70	7234	20221013	3.95	9980	-24.65	20230103	7470	0.67	20230707	11600	-35.17	20220713	7470	0.67	20230707	2.66	N	012790	500	59 억		224879	N	N	0	N	00	N
136	20230707	100245	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	7570	-70	5	-0.92	139753050	18514	72.53	7700	7700	7470	9930	5350	7640	7548.51	1.88	0	-4022	7880	7760	7700	7580	7520	7730	7550	60	2290	500	5650	10	1	11986415	907	7.47	0.73	12	0.15	1014.00	10392.00	11174	20220713	-32.25	7234	20221013	4.64	9980	-24.15	20230103	7470	1.34	20230707	11600	-34.74	20220713	7470	1.34	20230707	2.66	N	012790	500	59 억		224879	N	N	0	N	00	N
137	20230707	090244	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7650	10	2	0.13	1260800	164	0.64	7700	7700	7650	9930	5350	7640	7687.80	1.88	0	-8	7880	7760	7700	7580	7520	7730	7550	60	2290	500	5650	10	1	11986415	917	7.54	0.74	12	0.00	1014.00	10392.00	11174	20220713	-31.54	7234	20221013	5.75	9980	-23.35	20230103	7590	0.79	20230626	11600	-34.05	20220713	7510	1.86	20221013	2.66	N	012790	500	59 억		224879	N	N	0	N	00	N
138	20230706	160243	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7640	-180	5	-2.30	197087250	25524	122.81	7790	7820	7640	10160	5480	7820	7721.76	1.95	0	-9618	7933	7876	7843	7786	7753	7860	7770	60	2340	500	5780	10	1	11986415	916	7.53	0.74	12	0.21	1014.00	10392.00	11174	20220713	-31.63	7234	20221013	5.61	9980	-23.45	20230103	7590	0.66	20230626	11600	-34.14	20220713	7510	1.73	20221013	2.68	N	012790	500	59 억		234321	N	N	0	N	00	N
139	20230706	150245	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7670	-150	5	-1.92	174943220	22632	108.90	7790	7820	7670	10160	5480	7820	7729.91	1.95	0	-9338	7933	7876	7843	7786	7753	7860	7770	60	2340	500	5780	10	1	11986415	919	7.56	0.74	12	0.19	1014.00	10392.00	11174	20220713	-31.36	7234	20221013	6.03	9980	-23.15	20230103	7590	1.05	20230626	11600	-33.88	20220713	7510	2.13	20221013	2.68	N	012790	500	59 억		234321	N	N	0	N	00	N
140	20230706	140244	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7710	-110	5	-1.41	146039560	18869	90.79	7790	7820	7680	10160	5480	7820	7739.66	1.95	0	-8514	7933	7876	7843	7786	7753	7860	7770	60	2340	500	5780	10	1	11986415	924	7.60	0.74	12	0.16	1014.00	10392.00	11174	20220713	-31.00	7234	20221013	6.58	9980	-22.75	20230103	7590	1.58	20230626	11600	-33.53	20220713	7510	2.66	20221013	2.68	N	012790	500	59 억		234321	N	N	0	N	00	N
141	20230706	130243	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7720	-100	5	-1.28	124002690	16003	77.00	7790	7820	7700	10160	5480	7820	7748.72	1.95	0	-7338	7933	7876	7843	7786	7753	7860	7770	60	2340	500	5780	10	1	11986415	925	7.61	0.74	12	0.13	1014.00	10392.00	11174	20220713	-30.91	7234	20221013	6.72	9980	-22.65	20230103	7590	1.71	20230626	11600	-33.45	20220713	7510	2.80	20221013	2.68	N	012790	500	59 억		234321	N	N	0	N	00	N
142	20230706	120244	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7730	-90	5	-1.15	100232770	12927	62.20	7790	7820	7730	10160	5480	7820	7753.75	1.95	0	-5740	7933	7876	7843	7786	7753	7860	7770	60	2340	500	5780	10	1	11986415	927	7.62	0.74	12	0.11	1014.00	10392.00	11174	20220713	-30.82	7234	20221013	6.86	9980	-22.55	20230103	7590	1.84	20230626	11600	-33.36	20220713	7510	2.93	20221013	2.68	N	012790	500	59 억		234321	N	N	0	N	00	N
143	20230706	110246	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7770	-50	5	-0.64	87703800	11309	54.41	7790	7820	7730	10160	5480	7820	7755.22	1.95	0	-5895	7933	7876	7843	7786	7753	7860	7770	60	2340	500	5780	10	1	11986415	931	7.66	0.75	12	0.09	1014.00	10392.00	11174	20220713	-30.46	7234	20221013	7.41	9980	-22.14	20230103	7590	2.37	20230626	11600	-33.02	20220713	7510	3.46	20221013	2.68	N	012790	500	59 억		234321	N	N	0	N	00	N
144	20230706	100243	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7760	-60	5	-0.77	67496450	8704	41.88	7790	7820	7730	10160	5480	7820	7754.65	1.95	0	-5640	7933	7876	7843	7786	7753	7860	7770	60	2340	500	5780	10	1	11986415	930	7.65	0.75	12	0.07	1014.00	10392.00	11174	20220713	-30.55	7234	20221013	7.27	9980	-22.24	20230103	7590	2.24	20230626	11600	-33.10	20220713	7510	3.33	20221013	2.68	N	012790	500	59 억		234321	N	N	0	N	00	N
145	20230706	090243	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7780	-40	5	-0.51	2478780	318	1.53	7790	7820	7780	10160	5480	7820	7794.91	1.95	0	-225	7933	7876	7843	7786	7753	7860	7770	60	2340	500	5780	10	1	11986415	933	7.67	0.75	12	0.00	1014.00	10392.00	11174	20220713	-30.37	7234	20221013	7.55	9980	-22.04	20230103	7590	2.50	20230626	11600	-32.93	20220713	7510	3.60	20221013	2.68	N	012790	500	59 억		234321	N	N	0	N	00	N
146	20230705	160244	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7820	-50	5	-0.64	162966420	20782	117.27	7870	7900	7810	10230	5510	7870	7841.71	2.01	0	-6845	7963	7916	7893	7846	7823	7905	7835	60	2360	500	5820	10	1	11986415	937	7.71	0.75	12	0.17	1014.00	10392.00	11174	20220713	-30.02	7234	20221013	8.10	9980	-21.64	20230103	7590	3.03	20230626	11600	-32.59	20220713	7510	4.13	20221013	2.70	N	012790	500	59 억		241165	N	N	0	N	00	N
147	20230705	150242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7830	-40	5	-0.51	154619010	19715	111.25	7870	7900	7810	10230	5510	7870	7842.71	2.01	0	-6794	7963	7916	7893	7846	7823	7905	7835	60	2360	500	5820	10	1	11986415	939	7.72	0.75	12	0.16	1014.00	10392.00	11174	20220713	-29.93	7234	20221013	8.24	9980	-21.54	20230103	7590	3.16	20230626	11600	-32.50	20220713	7510	4.26	20221013	2.70	N	012790	500	59 억		241165	N	N	0	N	00	N
148	20230705	140241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7830	-40	5	-0.51	127801890	16288	91.91	7870	7900	7820	10230	5510	7870	7846.38	2.01	0	-5351	7963	7916	7893	7846	7823	7905	7835	60	2360	500	5820	10	1	11986415	939	7.72	0.75	12	0.14	1014.00	10392.00	11174	20220713	-29.93	7234	20221013	8.24	9980	-21.54	20230103	7590	3.16	20230626	11600	-32.50	20220713	7510	4.26	20221013	2.70	N	012790	500	59 억		241165	N	N	0	N	00	N
149	20230705	130241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7860	-10	5	-0.13	94386950	12021	67.83	7870	7900	7830	10230	5510	7870	7851.84	2.01	0	-2718	7963	7916	7893	7846	7823	7905	7835	60	2360	500	5820	10	1	11986415	942	7.75	0.76	12	0.10	1014.00	10392.00	11174	20220713	-29.66	7234	20221013	8.65	9980	-21.24	20230103	7590	3.56	20230626	11600	-32.24	20220713	7510	4.66	20221013	2.70	N	012790	500	59 억		241165	N	N	0	N	00	N
150	20230705	120241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7840	-30	5	-0.38	73252260	9325	52.62	7870	7900	7840	10230	5510	7870	7855.47	2.01	0	-1813	7963	7916	7893	7846	7823	7905	7835	60	2360	500	5820	10	1	11986415	940	7.73	0.75	12	0.08	1014.00	10392.00	11174	20220713	-29.84	7234	20221013	8.38	9980	-21.44	20230103	7590	3.29	20230626	11600	-32.41	20220713	7510	4.39	20221013	2.70	N	012790	500	59 억		241165	N	N	0	N	00	N
151	20230705	110242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7860	-10	5	-0.13	54290410	6908	38.98	7870	7900	7840	10230	5510	7870	7859.06	2.01	0	-1113	7963	7916	7893	7846	7823	7905	7835	60	2360	500	5820	10	1	11986415	942	7.75	0.76	12	0.06	1014.00	10392.00	11174	20220713	-29.66	7234	20221013	8.65	9980	-21.24	20230103	7590	3.56	20230626	11600	-32.24	20220713	7510	4.66	20221013	2.70	N	012790	500	59 억		241165	N	N	0	N	00	N
152	20230705	100241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7860	-10	5	-0.13	32218490	4097	23.12	7870	7900	7850	10230	5510	7870	7863.92	2.01	0	-483	7963	7916	7893	7846	7823	7905	7835	60	2360	500	5820	10	1	11986415	942	7.75	0.76	12	0.03	1014.00	10392.00	11174	20220713	-29.66	7234	20221013	8.65	9980	-21.24	20230103	7590	3.56	20230626	11600	-32.24	20220713	7510	4.66	20221013	2.70	N	012790	500	59 억		241165	N	N	0	N	00	N
153	20230705	090240	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7870	0	3	0.00	3115730	396	2.23	7870	7870	7850	10230	5510	7870	7868.01	2.01	0	-4	7963	7916	7893	7846	7823	7905	7835	60	2360	500	5820	10	1	11986415	943	7.76	0.76	12	0.00	1014.00	10392.00	11174	20220713	-29.57	7234	20221013	8.79	9980	-21.14	20230103	7590	3.69	20230626	11600	-32.16	20220713	7510	4.79	20221013	2.70	N	012790	500	59 억		241165	N	N	0	N	00	N
154	20230704	160240	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7870	0	3	0.00	139734710	17721	64.39	7930	7940	7870	10230	5510	7870	7885.27	2.04	0	-3241	8070	7970	7880	7780	7690	8020	7830	60	2360	500	5820	10	1	11986415	943	7.76	0.76	12	0.15	1014.00	10392.00	11174	20220713	-29.57	7234	20221013	8.79	9980	-21.14	20230103	7590	3.69	20230626	11600	-32.16	20220713	7510	4.79	20221013	2.71	N	012790	500	59 억		244406	N	N	0	N	00	N
155	20230704	150238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7880	10	2	0.13	132208020	16765	60.92	7930	7940	7870	10230	5510	7870	7885.95	2.04	0	-3179	8070	7970	7880	7780	7690	8020	7830	60	2360	500	5820	10	1	11986415	945	7.77	0.76	12	0.14	1014.00	10392.00	11174	20220713	-29.48	7234	20221013	8.93	9980	-21.04	20230103	7590	3.82	20230626	11600	-32.07	20220713	7510	4.93	20221013	2.71	N	012790	500	59 억		244406	N	N	0	N	00	N
156	20230704	140240	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7900	30	2	0.38	101435810	12858	46.72	7930	7940	7880	10230	5510	7870	7888.93	2.04	0	-2671	8070	7970	7880	7780	7690	8020	7830	60	2360	500	5820	10	1	11986415	947	7.79	0.76	12	0.11	1014.00	10392.00	11174	20220713	-29.30	7234	20221013	9.21	9980	-20.84	20230103	7590	4.08	20230626	11600	-31.90	20220713	7510	5.19	20221013	2.71	N	012790	500	59 억		244406	N	N	0	N	00	N
157	20230704	130238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7900	30	2	0.38	91533060	11605	42.17	7930	7940	7880	10230	5510	7870	7887.38	2.04	0	-2150	8070	7970	7880	7780	7690	8020	7830	60	2360	500	5820	10	1	11986415	947	7.79	0.76	12	0.10	1014.00	10392.00	11174	20220713	-29.30	7234	20221013	9.21	9980	-20.84	20230103	7590	4.08	20230626	11600	-31.90	20220713	7510	5.19	20221013	2.71	N	012790	500	59 억		244406	N	N	0	N	00	N
158	20230704	120239	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7890	20	2	0.25	86305580	10943	39.76	7930	7940	7880	10230	5510	7870	7886.83	2.04	0	-1956	8070	7970	7880	7780	7690	8020	7830	60	2360	500	5820	10	1	11986415	946	7.78	0.76	12	0.09	1014.00	10392.00	11174	20220713	-29.39	7234	20221013	9.07	9980	-20.94	20230103	7590	3.95	20230626	11600	-31.98	20220713	7510	5.06	20221013	2.71	N	012790	500	59 억		244406	N	N	0	N	00	N
159	20230704	110236	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7900	30	2	0.38	77540960	9832	35.73	7930	7940	7880	10230	5510	7870	7886.59	2.04	0	-1630	8070	7970	7880	7780	7690	8020	7830	60	2360	500	5820	10	1	11986415	947	7.79	0.76	12	0.08	1014.00	10392.00	11174	20220713	-29.30	7234	20221013	9.21	9980	-20.84	20230103	7590	4.08	20230626	11600	-31.90	20220713	7510	5.19	20221013	2.71	N	012790	500	59 억		244406	N	N	0	N	00	N
160	20230704	100236	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7890	20	2	0.25	60066870	7618	27.68	7930	7940	7880	10230	5510	7870	7884.86	2.04	0	-686	8070	7970	7880	7780	7690	8020	7830	60	2360	500	5820	10	1	11986415	946	7.78	0.76	12	0.06	1014.00	10392.00	11174	20220713	-29.39	7234	20221013	9.07	9980	-20.94	20230103	7590	3.95	20230626	11600	-31.98	20220713	7510	5.06	20221013	2.71	N	012790	500	59 억		244406	N	N	0	N	00	N
161	20230704	090237	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7880	10	2	0.13	4975790	628	2.28	7930	7940	7880	10230	5510	7870	7923.23	2.04	0	-408	8070	7970	7880	7780	7690	8020	7830	60	2360	500	5820	10	1	11986415	945	7.77	0.76	12	0.01	1014.00	10392.00	11174	20220713	-29.48	7234	20221013	8.93	9980	-21.04	20230103	7590	3.82	20230626	11600	-32.07	20220713	7510	4.93	20221013	2.71	N	012790	500	59 억		244406	N	N	0	N	00	N
162	20230703	160235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7870	40	2	0.51	216493380	27355	160.85	7830	7980	7790	10170	5490	7830	7914.22	2.09	0	-6155	7950	7890	7820	7760	7690	7920	7790	60	2340	500	5790	10	1	11986415	943	7.76	0.76	12	0.23	1014.00	10392.00	11174	20220713	-29.57	7234	20221013	8.79	9980	-21.14	20230103	7590	3.69	20230626	11600	-32.16	20220713	7510	4.79	20221013	2.75	N	012790	500	59 억		250176	N	N	0	N	00	N
163	20230703	150237	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7900	70	2	0.89	181200140	22871	134.49	7830	7980	7790	10170	5490	7830	7922.70	2.09	0	-5785	7950	7890	7820	7760	7690	7920	7790	60	2340	500	5790	10	1	11986415	947	7.79	0.76	12	0.19	1014.00	10392.00	11174	20220713	-29.30	7234	20221013	9.21	9980	-20.84	20230103	7590	4.08	20230626	11600	-31.90	20220713	7510	5.19	20221013	2.75	N	012790	500	59 억		250176	N	N	0	N	00	N
164	20230703	140236	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7910	80	2	1.02	177725890	22431	131.90	7830	7980	7790	10170	5490	7830	7923.23	2.09	0	-5552	7950	7890	7820	7760	7690	7920	7790	60	2340	500	5790	10	1	11986415	948	7.80	0.76	12	0.19	1014.00	10392.00	11174	20220713	-29.21	7234	20221013	9.34	9980	-20.74	20230103	7590	4.22	20230626	11600	-31.81	20220713	7510	5.33	20221013	2.75	N	012790	500	59 억		250176	N	N	0	N	00	N
165	20230703	130235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7880	50	2	0.64	172497020	21769	128.01	7830	7980	7790	10170	5490	7830	7923.98	2.09	0	-5313	7950	7890	7820	7760	7690	7920	7790	60	2340	500	5790	10	1	11986415	945	7.77	0.76	12	0.18	1014.00	10392.00	11174	20220713	-29.48	7234	20221013	8.93	9980	-21.04	20230103	7590	3.82	20230626	11600	-32.07	20220713	7510	4.93	20221013	2.75	N	012790	500	59 억		250176	N	N	0	N	00	N
166	20230703	120236	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7940	110	2	1.40	152811270	19280	113.37	7830	7980	7790	10170	5490	7830	7925.90	2.09	0	-4633	7950	7890	7820	7760	7690	7920	7790	60	2340	500	5790	10	1	11986415	952	7.83	0.76	12	0.16	1014.00	10392.00	11174	20220713	-28.94	7234	20221013	9.76	9980	-20.44	20230103	7590	4.61	20230626	11600	-31.55	20220713	7510	5.73	20221013	2.75	N	012790	500	59 억		250176	N	N	0	N	00	N
167	20230703	110237	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7970	140	2	1.79	115646940	14616	85.95	7830	7970	7790	10170	5490	7830	7912.35	2.09	0	-2573	7950	7890	7820	7760	7690	7920	7790	60	2340	500	5790	10	1	11986415	955	7.86	0.77	12	0.12	1014.00	10392.00	11174	20220713	-28.67	7234	20221013	10.17	9980	-20.14	20230103	7590	5.01	20230626	11600	-31.29	20220713	7510	6.13	20221013	2.75	N	012790	500	59 억		250176	N	N	0	N	00	N
168	20230703	100233	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7950	120	2	1.53	80640320	10212	60.05	7830	7960	7790	10170	5490	7830	7896.62	2.09	0	-1995	7950	7890	7820	7760	7690	7920	7790	60	2340	500	5790	10	1	11986415	953	7.84	0.77	12	0.09	1014.00	10392.00	11174	20220713	-28.85	7234	20221013	9.90	9980	-20.34	20230103	7590	4.74	20230626	11600	-31.47	20220713	7510	5.86	20221013	2.75	N	012790	500	59 억		250176	N	N	0	N	00	N
169	20230703	090233	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7870	40	2	0.51	14053220	1793	10.54	7830	7870	7830	10170	5490	7830	7837.82	2.09	0	-98	7950	7890	7820	7760	7690	7920	7790	60	2340	500	5790	10	1	11986415	943	7.76	0.76	12	0.01	1014.00	10392.00	11174	20220713	-29.57	7234	20221013	8.79	9980	-21.14	20230103	7590	3.69	20230626	11600	-32.16	20220713	7510	4.79	20221013	2.75	N	012790	500	59 억		250176	N	N	0	N	00	N