KissMeData/304360/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	161113	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8960	190	2	2.17	875469540	98486	50.53	8930	9000	8680	11400	6140	8770	8889.22	1.52	0	3074	9283	9026	8643	8386	8003	9155	8515	56	2630	500	6130	10	1	11295076	1012	-14.47	-24.22	12	0.87	-619.00	-370.00	24000	20230504	-62.67	8040	20230726	11.44	24000	-62.67	20230504	8040	11.44	20230726	24000	-62.67	20230504	8040	11.44	20230726	2.10	N	304360	500	56 억		172188	N	N	0	N	00	N
3	20230731	151112	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8980	210	2	2.39	788317850	88766	45.54	8930	9000	8680	11400	6140	8770	8880.85	1.52	0	3776	9283	9026	8643	8386	8003	9155	8515	56	2630	500	6130	10	1	11295076	1014	-14.51	-24.27	12	0.79	-619.00	-370.00	24000	20230504	-62.58	8040	20230726	11.69	24000	-62.58	20230504	8040	11.69	20230726	24000	-62.58	20230504	8040	11.69	20230726	2.10	N	304360	500	56 억		172188	N	N	0	N	00	N
4	20230731	141119	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8940	170	2	1.94	574971260	64951	33.32	8930	8940	8680	11400	6140	8770	8852.39	1.52	0	-4187	9283	9026	8643	8386	8003	9155	8515	56	2630	500	6130	10	1	11295076	1010	-14.44	-24.16	12	0.58	-619.00	-370.00	24000	20230504	-62.75	8040	20230726	11.19	24000	-62.75	20230504	8040	11.19	20230726	24000	-62.75	20230504	8040	11.19	20230726	2.10	N	304360	500	56 억		172188	N	N	0	N	00	N
5	20230731	131119	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8880	110	2	1.25	426946580	48288	24.77	8930	8930	8680	11400	6140	8770	8841.67	1.52	0	-9672	9283	9026	8643	8386	8003	9155	8515	56	2630	500	6130	10	1	11295076	1003	-14.35	-24.00	12	0.43	-619.00	-370.00	24000	20230504	-63.00	8040	20230726	10.45	24000	-63.00	20230504	8040	10.45	20230726	24000	-63.00	20230504	8040	10.45	20230726	2.10	N	304360	500	56 억		172188	N	N	0	N	00	N
6	20230731	121129	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8880	110	2	1.25	382931450	43327	22.23	8930	8930	8680	11400	6140	8770	8838.17	1.52	0	-8301	9283	9026	8643	8386	8003	9155	8515	56	2630	500	6130	10	1	11295076	1003	-14.35	-24.00	12	0.38	-619.00	-370.00	24000	20230504	-63.00	8040	20230726	10.45	24000	-63.00	20230504	8040	10.45	20230726	24000	-63.00	20230504	8040	10.45	20230726	2.10	N	304360	500	56 억		172188	N	N	0	N	00	N
7	20230731	111129	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8810	40	2	0.46	282773820	32061	16.45	8930	8930	8680	11400	6140	8770	8819.87	1.52	0	-11633	9283	9026	8643	8386	8003	9155	8515	56	2630	500	6130	10	1	11295076	995	-14.23	-23.81	12	0.28	-619.00	-370.00	24000	20230504	-63.29	8040	20230726	9.58	24000	-63.29	20230504	8040	9.58	20230726	24000	-63.29	20230504	8040	9.58	20230726	2.10	N	304360	500	56 억		172188	N	N	0	N	00	N
8	20230731	101127	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8910	140	2	1.60	204422520	23185	11.89	8930	8930	8680	11400	6140	8770	8817.02	1.52	0	-10501	9283	9026	8643	8386	8003	9155	8515	56	2630	500	6130	10	1	11295076	1006	-14.39	-24.08	12	0.21	-619.00	-370.00	24000	20230504	-62.88	8040	20230726	10.82	24000	-62.88	20230504	8040	10.82	20230726	24000	-62.88	20230504	8040	10.82	20230726	2.10	N	304360	500	56 억		172188	N	N	0	N	00	N
9	20230731	091115	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8930	160	2	1.82	6090260	682	0.35	8930	8930	8930	11400	6140	8770	8930.00	1.52	0	-1452	9283	9026	8643	8386	8003	9155	8515	56	2630	500	6130	10	1	11295076	1009	-14.43	-24.14	12	0.01	-619.00	-370.00	24000	20230504	-62.79	8040	20230726	11.07	24000	-62.79	20230504	8040	11.07	20230726	24000	-62.79	20230504	8040	11.07	20230726	2.10	N	304360	500	56 억		172188	N	N	0	N	00	N
10	20230728	161117	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8770	380	2	4.53	1664623520	193633	112.27	8390	8900	8260	10900	5880	8390	8596.81	1.16	0	42465	8650	8520	8310	8180	7970	8585	8245	56	2510	500	5870	10	1	11295076	991	-14.17	-23.70	12	1.71	-619.00	-370.00	24000	20230504	-63.46	8040	20230726	9.08	24000	-63.46	20230504	8040	9.08	20230726	24000	-63.46	20230504	8040	9.08	20230726	2.15	N	304360	500	56 억		130998	N	N	0	N	00	N
11	20230728	151115	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8790	400	2	4.77	1617922310	188309	109.18	8390	8900	8260	10900	5880	8390	8592.03	1.16	0	41894	8650	8520	8310	8180	7970	8585	8245	56	2510	500	5870	10	1	11295076	993	-14.20	-23.76	12	1.67	-619.00	-370.00	24000	20230504	-63.38	8040	20230726	9.33	24000	-63.38	20230504	8040	9.33	20230726	24000	-63.38	20230504	8040	9.33	20230726	2.15	N	304360	500	56 억		130998	N	N	0	N	00	N
12	20230728	141112	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8840	450	2	5.36	1500470190	175011	101.47	8390	8900	8260	10900	5880	8390	8573.75	1.16	0	41805	8650	8520	8310	8180	7970	8585	8245	56	2510	500	5870	10	1	11295076	998	-14.28	-23.89	12	1.55	-619.00	-370.00	24000	20230504	-63.17	8040	20230726	9.95	24000	-63.17	20230504	8040	9.95	20230726	24000	-63.17	20230504	8040	9.95	20230726	2.15	N	304360	500	56 억		130998	N	N	0	N	00	N
13	20230728	131117	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8780	390	2	4.65	1254730900	147112	85.30	8390	8790	8260	10900	5880	8390	8529.25	1.16	0	36209	8650	8520	8310	8180	7970	8585	8245	56	2510	500	5870	10	1	11295076	992	-14.18	-23.73	12	1.30	-619.00	-370.00	24000	20230504	-63.42	8040	20230726	9.20	24000	-63.42	20230504	8040	9.20	20230726	24000	-63.42	20230504	8040	9.20	20230726	2.15	N	304360	500	56 억		130998	N	N	0	N	00	N
14	20230728	121114	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8660	270	2	3.22	952612620	112432	65.19	8390	8660	8260	10900	5880	8390	8472.91	1.16	0	23354	8650	8520	8310	8180	7970	8585	8245	56	2510	500	5870	10	1	11295076	978	-13.99	-23.41	12	1.00	-619.00	-370.00	24000	20230504	-63.92	8040	20230726	7.71	24000	-63.92	20230504	8040	7.71	20230726	24000	-63.92	20230504	8040	7.71	20230726	2.15	N	304360	500	56 억		130998	N	N	0	N	00	N
15	20230728	111121	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8420	30	2	0.36	481961310	57341	33.25	8390	8500	8260	10900	5880	8390	8405.22	1.16	0	-1207	8650	8520	8310	8180	7970	8585	8245	56	2510	500	5870	10	1	11295076	951	-13.60	-22.76	12	0.51	-619.00	-370.00	24000	20230504	-64.92	8040	20230726	4.73	24000	-64.92	20230504	8040	4.73	20230726	24000	-64.92	20230504	8040	4.73	20230726	2.15	N	304360	500	56 억		130998	N	N	0	N	00	N
16	20230728	101111	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8440	50	2	0.60	277221840	33070	19.17	8390	8500	8260	10900	5880	8390	8382.84	1.16	0	-46	8650	8520	8310	8180	7970	8585	8245	56	2510	500	5870	10	1	11295076	953	-13.63	-22.81	12	0.29	-619.00	-370.00	24000	20230504	-64.83	8040	20230726	4.98	24000	-64.83	20230504	8040	4.98	20230726	24000	-64.83	20230504	8040	4.98	20230726	2.15	N	304360	500	56 억		130998	N	N	0	N	00	N
17	20230728	091120	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8490	100	2	1.19	43293670	5155	2.99	8390	8490	8350	10900	5880	8390	8398.67	1.16	0	-366	8650	8520	8310	8180	7970	8585	8245	56	2510	500	5870	10	1	11295076	959	-13.72	-22.95	12	0.05	-619.00	-370.00	24000	20230504	-64.62	8040	20230726	5.60	24000	-64.62	20230504	8040	5.60	20230726	24000	-64.62	20230504	8040	5.60	20230726	2.15	N	304360	500	56 억		130998	N	N	0	N	00	N
18	20230727	161112	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8390	230	2	2.82	1422943640	171267	45.78	8160	8440	8100	10600	5720	8160	8308.41	0.65	2358	56335	9560	8860	8450	7750	7340	8655	7545	56	2440	500	5710	10	1	11295076	948	-13.55	-22.68	12	1.52	-619.00	-370.00	24000	20230504	-65.04	8040	20230726	4.35	24000	-65.04	20230504	8040	4.35	20230726	24000	-65.04	20230504	8040	4.35	20230726	2.16	N	304360	500	56 억		73351	N	N	0	N	00	N
19	20230727	151112	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8380	220	2	2.70	1337713750	161116	43.06	8160	8440	8100	10600	5720	8160	8302.89	0.65	2358	50399	9560	8860	8450	7750	7340	8655	7545	56	2440	500	5710	10	1	11295076	947	-13.54	-22.65	12	1.43	-619.00	-370.00	24000	20230504	-65.08	8040	20230726	4.23	24000	-65.08	20230504	8040	4.23	20230726	24000	-65.08	20230504	8040	4.23	20230726	2.16	N	304360	500	56 억		73351	N	N	0	N	00	N
20	20230727	141107	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8270	110	2	1.35	1047921430	126257	33.75	8160	8440	8100	10600	5720	8160	8300.02	0.65	2358	35728	9560	8860	8450	7750	7340	8655	7545	56	2440	500	5710	10	1	11295076	934	-13.36	-22.35	12	1.12	-619.00	-370.00	24000	20230504	-65.54	8040	20230726	2.86	24000	-65.54	20230504	8040	2.86	20230726	24000	-65.54	20230504	8040	2.86	20230726	2.16	N	304360	500	56 억		73351	N	N	0	N	00	N
21	20230727	131105	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8300	140	2	1.72	889909450	107094	28.62	8160	8440	8100	10600	5720	8160	8309.75	0.65	2358	30509	9560	8860	8450	7750	7340	8655	7545	56	2440	500	5710	10	1	11295076	937	-13.41	-22.43	12	0.95	-619.00	-370.00	24000	20230504	-65.42	8040	20230726	3.23	24000	-65.42	20230504	8040	3.23	20230726	24000	-65.42	20230504	8040	3.23	20230726	2.16	N	304360	500	56 억		73351	N	N	0	N	00	N
22	20230727	121107	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8320	160	2	1.96	693511860	83321	22.27	8160	8440	8100	10600	5720	8160	8323.57	0.65	2358	23943	9560	8860	8450	7750	7340	8655	7545	56	2440	500	5710	10	1	11295076	940	-13.44	-22.49	12	0.74	-619.00	-370.00	24000	20230504	-65.33	8040	20230726	3.48	24000	-65.33	20230504	8040	3.48	20230726	24000	-65.33	20230504	8040	3.48	20230726	2.16	N	304360	500	56 억		73351	N	N	0	N	00	N
23	20230727	111110	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8270	110	2	1.35	571851180	68621	18.34	8160	8440	8100	10600	5720	8160	8333.73	0.65	2358	22965	9560	8860	8450	7750	7340	8655	7545	56	2440	500	5710	10	1	11295076	934	-13.36	-22.35	12	0.61	-619.00	-370.00	24000	20230504	-65.54	8040	20230726	2.86	24000	-65.54	20230504	8040	2.86	20230726	24000	-65.54	20230504	8040	2.86	20230726	2.16	N	304360	500	56 억		73351	N	N	0	N	00	N
24	20230727	101107	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8360	200	2	2.45	344687250	41453	11.08	8160	8400	8100	10600	5720	8160	8315.51	0.65	2358	16077	9560	8860	8450	7750	7340	8655	7545	56	2440	500	5710	10	1	11295076	944	-13.51	-22.59	12	0.37	-619.00	-370.00	24000	20230504	-65.17	8040	20230726	3.98	24000	-65.17	20230504	8040	3.98	20230726	24000	-65.17	20230504	8040	3.98	20230726	2.16	N	304360	500	56 억		73351	N	N	0	N	00	N
25	20230727	091107	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8210	50	2	0.61	49888360	6081	1.63	8160	8300	8100	10600	5720	8160	8204.71	0.65	2358	1831	9560	8860	8450	7750	7340	8655	7545	56	2440	500	5710	10	1	11295076	927	-13.26	-22.19	12	0.05	-619.00	-370.00	24000	20230504	-65.79	8040	20230726	2.11	24000	-65.79	20230504	8040	2.11	20230726	24000	-65.79	20230504	8040	2.11	20230726	2.16	N	304360	500	56 억		73351	N	N	0	N	00	N
26	20230726	161104	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	8160	-970	5	-10.62	3112179040	370204	177.71	9000	9150	8040	11860	6400	9130	8408.75	0.63	0	198	9976	9552	9256	8832	8536	9405	8685	56	2730	500	6390	10	1	11295076	922	-13.18	-22.05	12	3.28	-619.00	-370.00	24000	20230504	-66.00	8040	20230726	1.49	24000	-66.00	20230504	8040	1.49	20230726	24000	-66.00	20230504	8040	1.49	20230726	2.12	N	304360	500	56 억		70993	N	N	0	N	00	N
27	20230726	151110	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	8090	-1040	5	-11.39	2873659930	340843	163.61	9000	9150	8090	11860	6400	9130	8431.04	0.63	0	-6375	9976	9552	9256	8832	8536	9405	8685	56	2730	500	6390	10	1	11295076	914	-13.07	-21.86	12	3.02	-619.00	-370.00	24000	20230504	-66.29	8090	20230726	0.00	24000	-66.29	20230504	8090	0.00	20230726	24000	-66.29	20230504	8090	0.00	20230726	2.12	N	304360	500	56 억		70993	N	N	0	N	00	N
28	20230726	141102	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	8120	-1010	5	-11.06	2375770710	279656	134.24	9000	9150	8110	11860	6400	9130	8495.33	0.63	0	-14612	9976	9552	9256	8832	8536	9405	8685	56	2730	500	6390	10	1	11295076	917	-13.12	-21.95	12	2.48	-619.00	-370.00	24000	20230504	-66.17	8110	20230726	0.12	24000	-66.17	20230504	8110	0.12	20230726	24000	-66.17	20230504	8110	0.12	20230726	2.12	N	304360	500	56 억		70993	N	N	0	N	00	N
29	20230726	131058	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	8270	-860	5	-9.42	1987870870	232537	111.62	9000	9150	8200	11860	6400	9130	8548.62	0.63	0	-18793	9976	9552	9256	8832	8536	9405	8685	56	2730	500	6390	10	1	11295076	934	-13.36	-22.35	12	2.06	-619.00	-370.00	24000	20230504	-65.54	8200	20230726	0.85	24000	-65.54	20230504	8200	0.85	20230726	24000	-65.54	20230504	8200	0.85	20230726	2.12	N	304360	500	56 억		70993	N	N	0	N	00	N
30	20230726	121102	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	8390	-740	5	-8.11	1693990490	197032	94.58	9000	9150	8300	11860	6400	9130	8597.54	0.63	0	-15833	9976	9552	9256	8832	8536	9405	8685	56	2730	500	6390	10	1	11295076	948	-13.55	-22.68	12	1.74	-619.00	-370.00	24000	20230504	-65.04	8300	20230726	1.08	24000	-65.04	20230504	8300	1.08	20230726	24000	-65.04	20230504	8300	1.08	20230726	2.12	N	304360	500	56 억		70993	N	N	0	N	00	N
31	20230726	111056	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	8410	-720	5	-7.89	1443218410	167106	80.22	9000	9150	8300	11860	6400	9130	8636.54	0.63	0	-9438	9976	9552	9256	8832	8536	9405	8685	56	2730	500	6390	10	1	11295076	950	-13.59	-22.73	12	1.48	-619.00	-370.00	24000	20230504	-64.96	8300	20230726	1.33	24000	-64.96	20230504	8300	1.33	20230726	24000	-64.96	20230504	8300	1.33	20230726	2.12	N	304360	500	56 억		70993	N	N	0	N	00	N
32	20230726	101104	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	8540	-590	5	-6.46	790968390	89989	43.20	9000	9150	8500	11860	6400	9130	8789.61	0.63	0	-4568	9976	9552	9256	8832	8536	9405	8685	56	2730	500	6390	10	1	11295076	965	-13.80	-23.08	12	0.80	-619.00	-370.00	24000	20230504	-64.42	8500	20230726	0.47	24000	-64.42	20230504	8500	0.47	20230726	24000	-64.42	20230504	8500	0.47	20230726	2.12	N	304360	500	56 억		70993	N	N	0	N	00	N
33	20230726	091058	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9060	-70	5	-0.77	98579550	10901	5.23	9000	9150	9000	11860	6400	9130	9043.17	0.63	0	-1695	9976	9552	9256	8832	8536	9405	8685	56	2730	500	6390	10	1	11295076	1023	-14.64	-24.49	12	0.10	-619.00	-370.00	24000	20230504	-62.25	8960	20230725	1.12	24000	-62.25	20230504	8960	1.12	20230725	24000	-62.25	20230504	8960	1.12	20230725	2.12	N	304360	500	56 억		70993	N	N	0	N	00	N
34	20230725	161056	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	9130	-300	5	-3.18	1916210960	206532	89.19	9450	9680	8960	12250	6610	9430	9278.10	0.83	0	-21919	10170	9800	9570	9200	8970	9685	9085	56	2820	500	6600	10	1	11295076	1031	-14.75	-24.68	12	1.83	-619.00	-370.00	24000	20230504	-61.96	8960	20230725	1.90	24000	-61.96	20230504	8960	1.90	20230725	24000	-61.96	20230504	8960	1.90	20230725	1.89	N	304360	500	56 억		93462	N	N	0	N	00	N
35	20230725	151044	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	9120	-310	5	-3.29	1815537540	195485	84.42	9450	9680	8960	12250	6610	9430	9287.35	0.83	0	-21840	10170	9800	9570	9200	8970	9685	9085	56	2820	500	6600	10	1	11295076	1030	-14.73	-24.65	12	1.73	-619.00	-370.00	24000	20230504	-62.00	8960	20230725	1.79	24000	-62.00	20230504	8960	1.79	20230725	24000	-62.00	20230504	8960	1.79	20230725	1.89	N	304360	500	56 억		93462	N	N	0	N	00	N
36	20230725	141041	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	9170	-260	5	-2.76	1225420890	130368	56.30	9450	9680	9130	12250	6610	9430	9399.71	0.83	0	-14468	10170	9800	9570	9200	8970	9685	9085	56	2820	500	6600	10	1	11295076	1036	-14.81	-24.78	12	1.15	-619.00	-370.00	24000	20230504	-61.79	9130	20230725	0.44	24000	-61.79	20230504	9130	0.44	20230725	24000	-61.79	20230504	9130	0.44	20230725	1.89	N	304360	500	56 억		93462	N	N	0	N	00	N
37	20230725	131053	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	9160	-270	5	-2.86	1117967280	118691	51.26	9450	9680	9130	12250	6610	9430	9419.14	0.83	0	-14012	10170	9800	9570	9200	8970	9685	9085	56	2820	500	6600	10	1	11295076	1035	-14.80	-24.76	12	1.05	-619.00	-370.00	24000	20230504	-61.83	9130	20230725	0.33	24000	-61.83	20230504	9130	0.33	20230725	24000	-61.83	20230504	9130	0.33	20230725	1.89	N	304360	500	56 억		93462	N	N	0	N	00	N
38	20230725	121053	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	9360	-70	5	-0.74	836747460	88084	38.04	9450	9680	9220	12250	6610	9430	9499.43	0.83	0	-13563	10170	9800	9570	9200	8970	9685	9085	56	2820	500	6600	10	1	11295076	1057	-15.12	-25.30	12	0.78	-619.00	-370.00	24000	20230504	-61.00	9220	20230725	1.52	24000	-61.00	20230504	9220	1.52	20230725	24000	-61.00	20230504	9220	1.52	20230725	1.89	N	304360	500	56 억		93462	N	N	0	N	00	N
39	20230725	111050	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9410	-20	5	-0.21	733750700	77057	33.28	9450	9680	9350	12250	6610	9430	9522.18	0.83	0	-10879	10170	9800	9570	9200	8970	9685	9085	56	2820	500	6600	10	1	11295076	1063	-15.20	-25.43	12	0.68	-619.00	-370.00	24000	20230504	-60.79	9340	20230724	0.75	24000	-60.79	20230504	9340	0.75	20230724	24000	-60.79	20230504	9340	0.75	20230724	1.89	N	304360	500	56 억		93462	N	N	0	N	00	N
40	20230725	101049	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9540	110	2	1.17	488791240	51147	22.09	9450	9680	9440	12250	6610	9430	9556.60	0.83	0	-2526	10170	9800	9570	9200	8970	9685	9085	56	2820	500	6600	10	1	11295076	1078	-15.41	-25.78	12	0.45	-619.00	-370.00	24000	20230504	-60.25	9340	20230724	2.14	24000	-60.25	20230504	9340	2.14	20230724	24000	-60.25	20230504	9340	2.14	20230724	1.89	N	304360	500	56 억		93462	N	N	0	N	00	N
41	20230725	091048	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9530	100	2	1.06	84398070	8882	3.84	9450	9550	9440	12250	6610	9430	9502.15	0.83	0	-760	10170	9800	9570	9200	8970	9685	9085	56	2820	500	6600	10	1	11295076	1076	-15.40	-25.76	12	0.08	-619.00	-370.00	24000	20230504	-60.29	9340	20230724	2.03	24000	-60.29	20230504	9340	2.03	20230724	24000	-60.29	20230504	9340	2.03	20230724	1.89	N	304360	500	56 억		93462	N	N	0	N	00	N
42	20230724	161051	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	9430	-450	5	-4.55	2177508300	228203	77.84	9880	9940	9340	12840	6920	9880	9544.89	1.00	0	-18391	10960	10420	10060	9520	9160	10240	9340	56	2960	500	6910	10	1	11295076	1065	-15.23	-25.49	12	2.02	-619.00	-370.00	24000	20230504	-60.71	9340	20230724	0.96	24000	-60.71	20230504	9340	0.96	20230724	24000	-60.71	20230504	9340	0.96	20230724	1.87	N	304360	500	56 억		112558	N	N	0	N	00	N
43	20230724	151046	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	9380	-500	5	-5.06	1929858150	201871	68.86	9880	9940	9340	12840	6920	9880	9559.86	1.00	0	-15713	10960	10420	10060	9520	9160	10240	9340	56	2960	500	6910	10	1	11295076	1059	-15.15	-25.35	12	1.79	-619.00	-370.00	24000	20230504	-60.92	9340	20230724	0.43	24000	-60.92	20230504	9340	0.43	20230724	24000	-60.92	20230504	9340	0.43	20230724	1.87	N	304360	500	56 억		112558	N	N	0	N	00	N
44	20230724	141044	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9570	-310	5	-3.14	1407034030	146600	50.01	9880	9940	9480	12840	6920	9880	9597.78	1.00	0	-5641	10960	10420	10060	9520	9160	10240	9340	56	2960	500	6910	10	1	11295076	1081	-15.46	-25.86	12	1.30	-619.00	-370.00	24000	20230504	-60.12	9420	20230710	1.59	24000	-60.12	20230504	9420	1.59	20230710	24000	-60.12	20230504	9420	1.59	20230710	1.87	N	304360	500	56 억		112558	N	N	0	N	00	N
45	20230724	131044	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9640	-240	5	-2.43	903162540	93737	31.97	9880	9940	9530	12840	6920	9880	9635.07	1.00	0	-5920	10960	10420	10060	9520	9160	10240	9340	56	2960	500	6910	10	1	11295076	1089	-15.57	-26.05	12	0.83	-619.00	-370.00	24000	20230504	-59.83	9420	20230710	2.34	24000	-59.83	20230504	9420	2.34	20230710	24000	-59.83	20230504	9420	2.34	20230710	1.87	N	304360	500	56 억		112558	N	N	0	N	00	N
46	20230724	121046	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9580	-300	5	-3.04	806804770	83709	28.55	9880	9940	9530	12840	6920	9880	9638.21	1.00	0	-6155	10960	10420	10060	9520	9160	10240	9340	56	2960	500	6910	10	1	11295076	1082	-15.48	-25.89	12	0.74	-619.00	-370.00	24000	20230504	-60.08	9420	20230710	1.70	24000	-60.08	20230504	9420	1.70	20230710	24000	-60.08	20230504	9420	1.70	20230710	1.87	N	304360	500	56 억		112558	N	N	0	N	00	N
47	20230724	111051	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9640	-240	5	-2.43	670538290	69533	23.72	9880	9940	9530	12840	6920	9880	9643.45	1.00	0	-5658	10960	10420	10060	9520	9160	10240	9340	56	2960	500	6910	10	1	11295076	1089	-15.57	-26.05	12	0.62	-619.00	-370.00	24000	20230504	-59.83	9420	20230710	2.34	24000	-59.83	20230504	9420	2.34	20230710	24000	-59.83	20230504	9420	2.34	20230710	1.87	N	304360	500	56 억		112558	N	N	0	N	00	N
48	20230724	101040	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9700	-180	5	-1.82	496273140	51412	17.54	9880	9940	9530	12840	6920	9880	9652.87	1.00	0	-5559	10960	10420	10060	9520	9160	10240	9340	56	2960	500	6910	10	1	11295076	1096	-15.67	-26.22	12	0.46	-619.00	-370.00	24000	20230504	-59.58	9420	20230710	2.97	24000	-59.58	20230504	9420	2.97	20230710	24000	-59.58	20230504	9420	2.97	20230710	1.87	N	304360	500	56 억		112558	N	N	0	N	00	N
49	20230724	091047	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9720	-160	5	-1.62	135186650	13852	4.72	9880	9940	9700	12840	6920	9880	9759.36	1.00	0	-3243	10960	10420	10060	9520	9160	10240	9340	56	2960	500	6910	10	1	11295076	1098	-15.70	-26.27	12	0.12	-619.00	-370.00	24000	20230504	-59.50	9420	20230710	3.18	24000	-59.50	20230504	9420	3.18	20230710	24000	-59.50	20230504	9420	3.18	20230710	1.87	N	304360	500	56 억		112558	N	N	0	N	00	N
50	20230721	161035	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9880	-560	5	-5.36	2942841810	291756	77.66	10350	10600	9700	13570	7310	10440	10087.70	1.55	0	-63246	11033	10736	10233	9936	9433	10885	10085	56	3130	500	7300	10	1	11295076	1116	-15.96	-26.70	12	2.58	-619.00	-370.00	24000	20230504	-58.83	9420	20230710	4.88	24000	-58.83	20230504	9420	4.88	20230710	24000	-58.83	20230504	9420	4.88	20230710	2.06	N	304360	500	56 억		174576	N	N	0	N	00	N
51	20230721	151037	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9880	-560	5	-5.36	2574480190	254213	67.66	10350	10600	9800	13570	7310	10440	10127.00	1.55	0	-59501	11033	10736	10233	9936	9433	10885	10085	56	3130	500	7300	10	1	11295076	1116	-15.96	-26.70	12	2.25	-619.00	-370.00	24000	20230504	-58.83	9420	20230710	4.88	24000	-58.83	20230504	9420	4.88	20230710	24000	-58.83	20230504	9420	4.88	20230710	2.06	N	304360	500	56 억		174576	N	N	0	N	00	N
52	20230721	141033	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10010	-430	5	-4.12	2029398030	199114	53.00	10350	10600	9960	13570	7310	10440	10191.88	1.55	0	-35510	11033	10736	10233	9936	9433	10885	10085	56	3130	500	7300	10	1	11295076	1131	-16.17	-27.05	12	1.76	-619.00	-370.00	24000	20230504	-58.29	9420	20230710	6.26	24000	-58.29	20230504	9420	6.26	20230710	24000	-58.29	20230504	9420	6.26	20230710	2.06	N	304360	500	56 억		174576	N	N	0	N	00	N
53	20230721	131038	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10030	-410	5	-3.93	1603764220	156589	41.68	10350	10600	10030	13570	7310	10440	10241.61	1.55	0	-21266	11033	10736	10233	9936	9433	10885	10085	56	3130	500	7300	10	1	11295076	1133	-16.20	-27.11	12	1.39	-619.00	-370.00	24000	20230504	-58.21	9420	20230710	6.48	24000	-58.21	20230504	9420	6.48	20230710	24000	-58.21	20230504	9420	6.48	20230710	2.06	N	304360	500	56 억		174576	N	N	0	N	00	N
54	20230721	121050	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10170	-270	5	-2.59	1223488480	118851	31.63	10350	10600	10130	13570	7310	10440	10294.05	1.55	0	-10461	11033	10736	10233	9936	9433	10885	10085	56	3130	500	7300	10	1	11295076	1149	-16.43	-27.49	12	1.05	-619.00	-370.00	24000	20230504	-57.62	9420	20230710	7.96	24000	-57.62	20230504	9420	7.96	20230710	24000	-57.62	20230504	9420	7.96	20230710	2.06	N	304360	500	56 억		174576	N	N	0	N	00	N
55	20230721	111047	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10200	-240	5	-2.30	1124606670	109136	29.05	10350	10600	10130	13570	7310	10440	10304.38	1.55	0	-3412	11033	10736	10233	9936	9433	10885	10085	56	3130	500	7300	10	1	11295076	1152	-16.48	-27.57	12	0.97	-619.00	-370.00	24000	20230504	-57.50	9420	20230710	8.28	24000	-57.50	20230504	9420	8.28	20230710	24000	-57.50	20230504	9420	8.28	20230710	2.06	N	304360	500	56 억		174576	N	N	0	N	00	N
56	20230721	101045	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10170	-270	5	-2.59	811860470	78649	20.93	10350	10600	10130	13570	7310	10440	10322.27	1.55	0	-3694	11033	10736	10233	9936	9433	10885	10085	56	3130	500	7300	10	1	11295076	1149	-16.43	-27.49	12	0.70	-619.00	-370.00	24000	20230504	-57.62	9420	20230710	7.96	24000	-57.62	20230504	9420	7.96	20230710	24000	-57.62	20230504	9420	7.96	20230710	2.06	N	304360	500	56 억		174576	N	N	0	N	00	N
57	20230721	091041	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10530	90	2	0.86	226347030	21662	5.77	10350	10600	10270	13570	7310	10440	10449.12	1.55	0	-1913	11033	10736	10233	9936	9433	10885	10085	56	3130	500	7300	10	1	11295076	1189	-17.01	-28.46	12	0.19	-619.00	-370.00	24000	20230504	-56.12	9420	20230710	11.78	24000	-56.12	20230504	9420	11.78	20230710	24000	-56.12	20230504	9420	11.78	20230710	2.06	N	304360	500	56 억		174576	N	N	0	N	00	N
58	20230720	161031	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10440	470	2	4.71	3814193670	374391	100.36	9900	10530	9730	12960	6980	9970	10184.18	0.96	0	65512	10523	10246	10023	9746	9523	10220	9720	56	2990	500	6970	10	1	11295076	1179	-16.87	-28.22	12	3.31	-619.00	-370.00	24000	20230504	-56.50	9420	20230710	10.83	24000	-56.50	20230504	9420	10.83	20230710	24000	-56.50	20230504	9420	10.83	20230710	2.07	N	304360	500	56 억		108084	N	N	0	N	00	N
59	20230720	151032	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10440	470	2	4.71	3575948400	351599	94.25	9900	10530	9730	12960	6980	9970	10170.53	0.96	0	58550	10523	10246	10023	9746	9523	10220	9720	56	2990	500	6970	10	1	11295076	1179	-16.87	-28.22	12	3.11	-619.00	-370.00	24000	20230504	-56.50	9420	20230710	10.83	24000	-56.50	20230504	9420	10.83	20230710	24000	-56.50	20230504	9420	10.83	20230710	2.07	N	304360	500	56 억		108084	N	N	0	N	00	N
60	20230720	141030	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10420	450	2	4.51	2750641160	272638	73.08	9900	10420	9730	12960	6980	9970	10088.99	0.96	0	54196	10523	10246	10023	9746	9523	10220	9720	56	2990	500	6970	10	1	11295076	1177	-16.83	-28.16	12	2.41	-619.00	-370.00	24000	20230504	-56.58	9420	20230710	10.62	24000	-56.58	20230504	9420	10.62	20230710	24000	-56.58	20230504	9420	10.62	20230710	2.07	N	304360	500	56 억		108084	N	N	0	N	00	N
61	20230720	131032	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10020	50	2	0.50	1206750030	121439	32.55	9900	10090	9730	12960	6980	9970	9937.09	0.96	0	11070	10523	10246	10023	9746	9523	10220	9720	56	2990	500	6970	10	1	11295076	1132	-16.19	-27.08	12	1.08	-619.00	-370.00	24000	20230504	-58.25	9420	20230710	6.37	24000	-58.25	20230504	9420	6.37	20230710	24000	-58.25	20230504	9420	6.37	20230710	2.07	N	304360	500	56 억		108084	N	N	0	N	00	N
62	20230720	121040	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10010	40	2	0.40	981524140	98921	26.52	9900	10090	9730	12960	6980	9970	9922.30	0.96	0	4553	10523	10246	10023	9746	9523	10220	9720	56	2990	500	6970	10	1	11295076	1131	-16.17	-27.05	12	0.88	-619.00	-370.00	24000	20230504	-58.29	9420	20230710	6.26	24000	-58.29	20230504	9420	6.26	20230710	24000	-58.29	20230504	9420	6.26	20230710	2.07	N	304360	500	56 억		108084	N	N	0	N	00	N
63	20230720	111037	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9910	-60	5	-0.60	626584510	63445	17.01	9900	10010	9730	12960	6980	9970	9876.03	0.96	0	6659	10523	10246	10023	9746	9523	10220	9720	56	2990	500	6970	10	1	11295076	1119	-16.01	-26.78	12	0.56	-619.00	-370.00	24000	20230504	-58.71	9420	20230710	5.20	24000	-58.71	20230504	9420	5.20	20230710	24000	-58.71	20230504	9420	5.20	20230710	2.07	N	304360	500	56 억		108084	N	N	0	N	00	N
64	20230720	101024	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9940	-30	5	-0.30	374887500	37837	10.14	9900	10010	9730	12960	6980	9970	9907.96	0.96	0	-4300	10523	10246	10023	9746	9523	10220	9720	56	2990	500	6970	10	1	11295076	1123	-16.06	-26.86	12	0.33	-619.00	-370.00	24000	20230504	-58.58	9420	20230710	5.52	24000	-58.58	20230504	9420	5.52	20230710	24000	-58.58	20230504	9420	5.52	20230710	2.07	N	304360	500	56 억		108084	N	N	0	N	00	N
65	20230720	091028	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9950	-20	5	-0.20	120382060	12207	3.27	9900	10010	9730	12960	6980	9970	9861.72	0.96	0	1001	10523	10246	10023	9746	9523	10220	9720	56	2990	500	6970	10	1	11295076	1124	-16.07	-26.89	12	0.11	-619.00	-370.00	24000	20230504	-58.54	9420	20230710	5.63	24000	-58.54	20230504	9420	5.63	20230710	24000	-58.54	20230504	9420	5.63	20230710	2.07	N	304360	500	56 억		108084	N	N	0	N	00	N
66	20230719	161047	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9970	400	2	4.18	3716685380	371470	409.87	9970	10300	9800	12440	6700	9570	10005.49	0.67	0	27489	9943	9756	9633	9446	9323	9695	9385	56	2870	500	6690	10	1	11295076	1126	-16.11	-26.95	12	3.29	-619.00	-370.00	24000	20230504	-58.46	9420	20230710	5.84	24000	-58.46	20230504	9420	5.84	20230710	24000	-58.46	20230504	9420	5.84	20230710	2.06	N	304360	500	56 억		75299	N	N	0	N	00	N
67	20230719	151045	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10000	430	2	4.49	3577753390	357554	394.51	9970	10300	9800	12440	6700	9570	10006.19	0.67	0	26163	9943	9756	9633	9446	9323	9695	9385	56	2870	500	6690	10	1	11295076	1130	-16.16	-27.03	12	3.17	-619.00	-370.00	24000	20230504	-58.33	9420	20230710	6.16	24000	-58.33	20230504	9420	6.16	20230710	24000	-58.33	20230504	9420	6.16	20230710	2.06	N	304360	500	56 억		75299	N	N	0	N	00	N
68	20230719	141049	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9940	370	2	3.87	3135090710	313333	345.72	9970	10300	9800	12440	6700	9570	10005.62	0.67	0	7699	9943	9756	9633	9446	9323	9695	9385	56	2870	500	6690	10	1	11295076	1123	-16.06	-26.86	12	2.77	-619.00	-370.00	24000	20230504	-58.58	9420	20230710	5.52	24000	-58.58	20230504	9420	5.52	20230710	24000	-58.58	20230504	9420	5.52	20230710	2.06	N	304360	500	56 억		75299	N	N	0	N	00	N
69	20230719	131034	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9890	320	2	3.34	3008727110	300612	331.68	9970	10300	9800	12440	6700	9570	10008.67	0.67	0	8717	9943	9756	9633	9446	9323	9695	9385	56	2870	500	6690	10	1	11295076	1117	-15.98	-26.73	12	2.66	-619.00	-370.00	24000	20230504	-58.79	9420	20230710	4.99	24000	-58.79	20230504	9420	4.99	20230710	24000	-58.79	20230504	9420	4.99	20230710	2.06	N	304360	500	56 억		75299	N	N	0	N	00	N
70	20230719	121052	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9960	390	2	4.08	2826200630	282276	311.45	9970	10300	9800	12440	6700	9570	10012.19	0.67	0	6780	9943	9756	9633	9446	9323	9695	9385	56	2870	500	6690	10	1	11295076	1125	-16.09	-26.92	12	2.50	-619.00	-370.00	24000	20230504	-58.50	9420	20230710	5.73	24000	-58.50	20230504	9420	5.73	20230710	24000	-58.50	20230504	9420	5.73	20230710	2.06	N	304360	500	56 억		75299	N	N	0	N	00	N
71	20230719	111049	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9910	340	2	3.55	2755057840	275105	303.54	9970	10300	9800	12440	6700	9570	10014.57	0.67	0	7450	9943	9756	9633	9446	9323	9695	9385	56	2870	500	6690	10	1	11295076	1119	-16.01	-26.78	12	2.44	-619.00	-370.00	24000	20230504	-58.71	9420	20230710	5.20	24000	-58.71	20230504	9420	5.20	20230710	24000	-58.71	20230504	9420	5.20	20230710	2.06	N	304360	500	56 억		75299	N	N	0	N	00	N
72	20230719	101040	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9860	290	2	3.03	2524748620	252012	278.06	9970	10300	9800	12440	6700	9570	10018.37	0.67	0	1441	9943	9756	9633	9446	9323	9695	9385	56	2870	500	6690	10	1	11295076	1114	-15.93	-26.65	12	2.23	-619.00	-370.00	24000	20230504	-58.92	9420	20230710	4.67	24000	-58.92	20230504	9420	4.67	20230710	24000	-58.92	20230504	9420	4.67	20230710	2.06	N	304360	500	56 억		75299	N	N	0	N	00	N
73	20230719	091038	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9850	280	2	2.93	1078790770	108046	119.21	9970	10300	9800	12440	6700	9570	9984.55	0.67	0	-22702	9943	9756	9633	9446	9323	9695	9385	56	2870	500	6690	10	1	11295076	1113	-15.91	-26.62	12	0.96	-619.00	-370.00	24000	20230504	-58.96	9420	20230710	4.56	24000	-58.96	20230504	9420	4.56	20230710	24000	-58.96	20230504	9420	4.56	20230710	2.06	N	304360	500	56 억		75299	N	N	0	N	00	N
74	20230718	161038	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9570	-30	5	-0.31	857973340	88965	61.97	9640	9820	9510	12480	6720	9600	9644.17	0.70	0	-4598	9980	9790	9690	9500	9400	9740	9450	56	2880	500	6720	10	1	11295076	1081	-15.46	-25.86	12	0.79	-619.00	-370.00	24000	20230504	-60.12	9420	20230710	1.59	24000	-60.12	20230504	9420	1.59	20230710	24000	-60.12	20230504	9420	1.59	20230710	1.85	N	304360	500	56 억		79183	N	N	0	N	00	N
75	20230718	151037	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9600	0	3	0.00	824799650	85499	59.56	9640	9820	9510	12480	6720	9600	9646.89	0.70	0	-4598	9980	9790	9690	9500	9400	9740	9450	56	2880	500	6720	10	1	11295076	1084	-15.51	-25.95	12	0.76	-619.00	-370.00	24000	20230504	-60.00	9420	20230710	1.91	24000	-60.00	20230504	9420	1.91	20230710	24000	-60.00	20230504	9420	1.91	20230710	1.85	N	304360	500	56 억		79183	N	N	0	N	00	N
76	20230718	141033	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9660	60	2	0.62	721373160	74725	52.05	9640	9820	9510	12480	6720	9600	9653.71	0.70	0	-4419	9980	9790	9690	9500	9400	9740	9450	56	2880	500	6720	10	1	11295076	1091	-15.61	-26.11	12	0.66	-619.00	-370.00	24000	20230504	-59.75	9420	20230710	2.55	24000	-59.75	20230504	9420	2.55	20230710	24000	-59.75	20230504	9420	2.55	20230710	1.85	N	304360	500	56 억		79183	N	N	0	N	00	N
77	20230718	131033	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9680	80	2	0.83	627729630	64996	45.28	9640	9820	9510	12480	6720	9600	9657.97	0.70	0	-3828	9980	9790	9690	9500	9400	9740	9450	56	2880	500	6720	10	1	11295076	1093	-15.64	-26.16	12	0.58	-619.00	-370.00	24000	20230504	-59.67	9420	20230710	2.76	24000	-59.67	20230504	9420	2.76	20230710	24000	-59.67	20230504	9420	2.76	20230710	1.85	N	304360	500	56 억		79183	N	N	0	N	00	N
78	20230718	121044	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9690	90	2	0.94	604990570	62639	43.64	9640	9820	9510	12480	6720	9600	9658.37	0.70	0	-3794	9980	9790	9690	9500	9400	9740	9450	56	2880	500	6720	10	1	11295076	1094	-15.65	-26.19	12	0.55	-619.00	-370.00	24000	20230504	-59.62	9420	20230710	2.87	24000	-59.62	20230504	9420	2.87	20230710	24000	-59.62	20230504	9420	2.87	20230710	1.85	N	304360	500	56 억		79183	N	N	0	N	00	N
79	20230718	111041	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9680	80	2	0.83	576336010	59674	41.57	9640	9820	9510	12480	6720	9600	9658.08	0.70	0	-3777	9980	9790	9690	9500	9400	9740	9450	56	2880	500	6720	10	1	11295076	1093	-15.64	-26.16	12	0.53	-619.00	-370.00	24000	20230504	-59.67	9420	20230710	2.76	24000	-59.67	20230504	9420	2.76	20230710	24000	-59.67	20230504	9420	2.76	20230710	1.85	N	304360	500	56 억		79183	N	N	0	N	00	N
80	20230718	101034	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9620	20	2	0.21	380967210	39452	27.48	9640	9820	9510	12480	6720	9600	9656.48	0.70	0	-4476	9980	9790	9690	9500	9400	9740	9450	56	2880	500	6720	10	1	11295076	1087	-15.54	-26.00	12	0.35	-619.00	-370.00	24000	20230504	-59.92	9420	20230710	2.12	24000	-59.92	20230504	9420	2.12	20230710	24000	-59.92	20230504	9420	2.12	20230710	1.85	N	304360	500	56 억		79183	N	N	0	N	00	N
81	20230718	091031	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9720	120	2	1.25	122617160	12550	8.74	9640	9820	9640	12480	6720	9600	9770.31	0.70	0	134	9980	9790	9690	9500	9400	9740	9450	56	2880	500	6720	10	1	11295076	1098	-15.70	-26.27	12	0.11	-619.00	-370.00	24000	20230504	-59.50	9420	20230710	3.18	24000	-59.50	20230504	9420	3.18	20230710	24000	-59.50	20230504	9420	3.18	20230710	1.85	N	304360	500	56 억		79183	N	N	0	N	00	N
82	20230717	161033	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9600	-280	5	-2.83	1369088770	141463	44.56	9880	9880	9590	12840	6920	9880	9678.34	0.85	0	-17744	10473	10176	9973	9676	9473	10075	9575	56	2960	500	6910	10	1	11295076	1084	-15.51	-25.95	12	1.25	-619.00	-370.00	24000	20230504	-60.00	9420	20230710	1.91	24000	-60.00	20230504	9420	1.91	20230710	24000	-60.00	20230504	9420	1.91	20230710	1.37	N	304360	500	56 억		95740	N	N	0	N	00	N
83	20230717	151028	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9630	-250	5	-2.53	1240374000	128078	40.35	9880	9880	9590	12840	6920	9880	9684.52	0.85	0	-16213	10473	10176	9973	9676	9473	10075	9575	56	2960	500	6910	10	1	11295076	1088	-15.56	-26.03	12	1.13	-619.00	-370.00	24000	20230504	-59.88	9420	20230710	2.23	24000	-59.88	20230504	9420	2.23	20230710	24000	-59.88	20230504	9420	2.23	20230710	1.37	N	304360	500	56 억		95740	N	N	0	N	00	N
84	20230717	141032	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9610	-270	5	-2.73	967393350	99766	31.43	9880	9880	9590	12840	6920	9880	9696.62	0.85	0	-12356	10473	10176	9973	9676	9473	10075	9575	56	2960	500	6910	10	1	11295076	1085	-15.53	-25.97	12	0.88	-619.00	-370.00	24000	20230504	-59.96	9420	20230710	2.02	24000	-59.96	20230504	9420	2.02	20230710	24000	-59.96	20230504	9420	2.02	20230710	1.37	N	304360	500	56 억		95740	N	N	0	N	00	N
85	20230717	131022	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9700	-180	5	-1.82	763517780	78627	24.77	9880	9880	9650	12840	6920	9880	9710.63	0.85	0	-9991	10473	10176	9973	9676	9473	10075	9575	56	2960	500	6910	10	1	11295076	1096	-15.67	-26.22	12	0.70	-619.00	-370.00	24000	20230504	-59.58	9420	20230710	2.97	24000	-59.58	20230504	9420	2.97	20230710	24000	-59.58	20230504	9420	2.97	20230710	1.37	N	304360	500	56 억		95740	N	N	0	N	00	N
86	20230717	121033	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9680	-200	5	-2.02	612066280	62997	19.85	9880	9880	9650	12840	6920	9880	9715.80	0.85	0	-8638	10473	10176	9973	9676	9473	10075	9575	56	2960	500	6910	10	1	11295076	1093	-15.64	-26.16	12	0.56	-619.00	-370.00	24000	20230504	-59.67	9420	20230710	2.76	24000	-59.67	20230504	9420	2.76	20230710	24000	-59.67	20230504	9420	2.76	20230710	1.37	N	304360	500	56 억		95740	N	N	0	N	00	N
87	20230717	111024	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9690	-190	5	-1.92	537436490	55289	17.42	9880	9880	9650	12840	6920	9880	9720.50	0.85	0	-6137	10473	10176	9973	9676	9473	10075	9575	56	2960	500	6910	10	1	11295076	1094	-15.65	-26.19	12	0.49	-619.00	-370.00	24000	20230504	-59.62	9420	20230710	2.87	24000	-59.62	20230504	9420	2.87	20230710	24000	-59.62	20230504	9420	2.87	20230710	1.37	N	304360	500	56 억		95740	N	N	0	N	00	N
88	20230717	101023	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9740	-140	5	-1.42	386951640	39789	12.53	9880	9880	9650	12840	6920	9880	9725.09	0.85	0	-4292	10473	10176	9973	9676	9473	10075	9575	56	2960	500	6910	10	1	11295076	1100	-15.74	-26.32	12	0.35	-619.00	-370.00	24000	20230504	-59.42	9420	20230710	3.40	24000	-59.42	20230504	9420	3.40	20230710	24000	-59.42	20230504	9420	3.40	20230710	1.37	N	304360	500	56 억		95740	N	N	0	N	00	N
89	20230717	091024	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9760	-120	5	-1.21	90718490	9264	2.92	9880	9880	9720	12840	6920	9880	9792.58	0.85	0	-2441	10473	10176	9973	9676	9473	10075	9575	56	2960	500	6910	10	1	11295076	1102	-15.77	-26.38	12	0.08	-619.00	-370.00	24000	20230504	-59.33	9420	20230710	3.61	24000	-59.33	20230504	9420	3.61	20230710	24000	-59.33	20230504	9420	3.61	20230710	1.37	N	304360	500	56 억		95740	N	N	0	N	00	N
90	20230714	161023	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9880	-350	5	-3.42	3125173500	314017	61.36	10270	10270	9770	13290	7170	10230	9951.77	0.91	0	-8586	11443	10836	10493	9886	9543	10665	9715	56	3060	500	7160	10	1	11295076	1116	-15.96	-26.70	12	2.78	-619.00	-370.00	24000	20230504	-58.83	9420	20230710	4.88	24000	-58.83	20230504	9420	4.88	20230710	24000	-58.83	20230504	9420	4.88	20230710	1.31	N	304360	500	56 억		103321	N	N	0	N	00	N
91	20230714	151027	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9860	-370	5	-3.62	2630327430	263712	51.53	10270	10270	9850	13290	7170	10230	9973.67	0.91	0	-8740	11443	10836	10493	9886	9543	10665	9715	56	3060	500	7160	10	1	11295076	1114	-15.93	-26.65	12	2.33	-619.00	-370.00	24000	20230504	-58.92	9420	20230710	4.67	24000	-58.92	20230504	9420	4.67	20230710	24000	-58.92	20230504	9420	4.67	20230710	1.31	N	304360	500	56 억		103321	N	N	0	N	00	N
92	20230714	141033	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9900	-330	5	-3.23	2130433130	213130	41.65	10270	10270	9870	13290	7170	10230	9995.28	0.91	0	-9042	11443	10836	10493	9886	9543	10665	9715	56	3060	500	7160	10	1	11295076	1118	-15.99	-26.76	12	1.89	-619.00	-370.00	24000	20230504	-58.75	9420	20230710	5.10	24000	-58.75	20230504	9420	5.10	20230710	24000	-58.75	20230504	9420	5.10	20230710	1.31	N	304360	500	56 억		103321	N	N	0	N	00	N
93	20230714	131019	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10010	-220	5	-2.15	1691123900	168816	32.99	10270	10270	9870	13290	7170	10230	10016.81	0.91	0	-12293	11443	10836	10493	9886	9543	10665	9715	56	3060	500	7160	10	1	11295076	1131	-16.17	-27.05	12	1.49	-619.00	-370.00	24000	20230504	-58.29	9420	20230710	6.26	24000	-58.29	20230504	9420	6.26	20230710	24000	-58.29	20230504	9420	6.26	20230710	1.31	N	304360	500	56 억		103321	N	N	0	N	00	N
94	20230714	121018	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9960	-270	5	-2.64	1452797930	144961	28.33	10270	10270	9870	13290	7170	10230	10021.14	0.91	0	-12205	11443	10836	10493	9886	9543	10665	9715	56	3060	500	7160	10	1	11295076	1125	-16.09	-26.92	12	1.28	-619.00	-370.00	24000	20230504	-58.50	9420	20230710	5.73	24000	-58.50	20230504	9420	5.73	20230710	24000	-58.50	20230504	9420	5.73	20230710	1.31	N	304360	500	56 억		103321	N	N	0	N	00	N
95	20230714	111030	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10010	-220	5	-2.15	844789250	83754	16.37	10270	10270	10010	13290	7170	10230	10085.54	0.91	0	-6185	11443	10836	10493	9886	9543	10665	9715	56	3060	500	7160	10	1	11295076	1131	-16.17	-27.05	12	0.74	-619.00	-370.00	24000	20230504	-58.29	9420	20230710	6.26	24000	-58.29	20230504	9420	6.26	20230710	24000	-58.29	20230504	9420	6.26	20230710	1.31	N	304360	500	56 억		103321	N	N	0	N	00	N
96	20230714	101031	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10080	-150	5	-1.47	679050610	67236	13.14	10270	10270	10010	13290	7170	10230	10098.35	0.91	0	-4087	11443	10836	10493	9886	9543	10665	9715	56	3060	500	7160	10	1	11295076	1139	-16.28	-27.24	12	0.60	-619.00	-370.00	24000	20230504	-58.00	9420	20230710	7.01	24000	-58.00	20230504	9420	7.01	20230710	24000	-58.00	20230504	9420	7.01	20230710	1.31	N	304360	500	56 억		103321	N	N	0	N	00	N
97	20230714	091026	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10160	-70	5	-0.68	98261330	9652	1.89	10270	10270	10120	13290	7170	10230	10177.18	0.91	0	-2371	11443	10836	10493	9886	9543	10665	9715	56	3060	500	7160	10	1	11295076	1148	-16.41	-27.46	12	0.09	-619.00	-370.00	24000	20230504	-57.67	9420	20230710	7.86	24000	-57.67	20230504	9420	7.86	20230710	24000	-57.67	20230504	9420	7.86	20230710	1.31	N	304360	500	56 억		103321	N	N	0	N	00	N
98	20230713	161020	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10230	-310	5	-2.94	5371913350	508607	77.63	10910	11100	10150	13700	7380	10540	10562.61	1.84	0	-108056	10980	10760	10350	10130	9720	10870	10240	56	3160	500	7370	10	1	11295076	1155	-16.53	-27.65	12	4.50	-619.00	-370.00	24000	20230504	-57.38	9420	20230710	8.60	24000	-57.38	20230504	9420	8.60	20230710	24000	-57.38	20230504	9420	8.60	20230710	1.15	N	304360	500	56 억		208124	N	N	0	N	00	N
99	20230713	151016	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10230	-310	5	-2.94	5104620480	482448	73.63	10910	11100	10150	13700	7380	10540	10580.88	1.84	0	-101682	10980	10760	10350	10130	9720	10870	10240	56	3160	500	7370	10	1	11295076	1155	-16.53	-27.65	12	4.27	-619.00	-370.00	24000	20230504	-57.38	9420	20230710	8.60	24000	-57.38	20230504	9420	8.60	20230710	24000	-57.38	20230504	9420	8.60	20230710	1.15	N	304360	500	56 억		208124	N	N	0	N	00	N
100	20230713	141015	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10240	-300	5	-2.85	4488623710	422136	64.43	10910	11100	10190	13700	7380	10540	10633.68	1.84	0	-93435	10980	10760	10350	10130	9720	10870	10240	56	3160	500	7370	10	1	11295076	1157	-16.54	-27.68	12	3.74	-619.00	-370.00	24000	20230504	-57.33	9420	20230710	8.70	24000	-57.33	20230504	9420	8.70	20230710	24000	-57.33	20230504	9420	8.70	20230710	1.15	N	304360	500	56 억		208124	N	N	0	N	00	N
101	20230713	131019	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10370	-170	5	-1.61	4119125470	386176	58.94	10910	11100	10350	13700	7380	10540	10667.27	1.84	0	-88408	10980	10760	10350	10130	9720	10870	10240	56	3160	500	7370	10	1	11295076	1171	-16.75	-28.03	12	3.42	-619.00	-370.00	24000	20230504	-56.79	9420	20230710	10.08	24000	-56.79	20230504	9420	10.08	20230710	24000	-56.79	20230504	9420	10.08	20230710	1.15	N	304360	500	56 억		208124	N	N	0	N	00	N
102	20230713	121015	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10470	-70	5	-0.66	3801656350	355632	54.28	10910	11100	10400	13700	7380	10540	10690.92	1.84	0	-87780	10980	10760	10350	10130	9720	10870	10240	56	3160	500	7370	10	1	11295076	1183	-16.91	-28.30	12	3.15	-619.00	-370.00	24000	20230504	-56.38	9420	20230710	11.15	24000	-56.38	20230504	9420	11.15	20230710	24000	-56.38	20230504	9420	11.15	20230710	1.15	N	304360	500	56 억		208124	N	N	0	N	00	N
103	20230713	111018	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10560	20	2	0.19	3199342190	298182	45.51	10910	11100	10500	13700	7380	10540	10731.10	1.84	0	-65604	10980	10760	10350	10130	9720	10870	10240	56	3160	500	7370	10	1	11295076	1193	-17.06	-28.54	12	2.64	-619.00	-370.00	24000	20230504	-56.00	9420	20230710	12.10	24000	-56.00	20230504	9420	12.10	20230710	24000	-56.00	20230504	9420	12.10	20230710	1.15	N	304360	500	56 억		208124	N	N	0	N	00	N
104	20230713	101012	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10640	100	2	0.95	2678392470	248924	37.99	10910	11100	10500	13700	7380	10540	10762.11	1.84	0	-59339	10980	10760	10350	10130	9720	10870	10240	56	3160	500	7370	10	1	11295076	1202	-17.19	-28.76	12	2.20	-619.00	-370.00	24000	20230504	-55.67	9420	20230710	12.95	24000	-55.67	20230504	9420	12.95	20230710	24000	-55.67	20230504	9420	12.95	20230710	1.15	N	304360	500	56 억		208124	N	N	0	N	00	N
105	20230713	091014	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10610	70	2	0.66	1456484500	134028	20.46	10910	11100	10550	13700	7380	10540	10873.23	1.84	0	-48611	10980	10760	10350	10130	9720	10870	10240	56	3160	500	7370	10	1	11295076	1198	-17.14	-28.68	12	1.19	-619.00	-370.00	24000	20230504	-55.79	9420	20230710	12.63	24000	-55.79	20230504	9420	12.63	20230710	24000	-55.79	20230504	9420	12.63	20230710	1.15	N	304360	500	56 억		208124	N	N	0	N	00	N
106	20230712	161011	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10540	570	2	5.72	6763667100	653555	444.78	9970	10570	9940	12960	6980	9970	10348.79	1.02	0	93563	10243	10106	10003	9866	9763	10175	9935	56	2990	500	6970	10	1	11295076	1191	-17.03	-28.49	12	5.79	-619.00	-370.00	24000	20230504	-56.08	9420	20230710	11.89	24000	-56.08	20230504	9420	11.89	20230710	24000	-56.08	20230504	9420	11.89	20230710	1.22	N	304360	500	56 억		114997	N	N	0	N	00	N
107	20230712	151002	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10500	530	2	5.32	6517119990	630144	428.85	9970	10570	9940	12960	6980	9970	10342.27	1.02	0	94604	10243	10106	10003	9866	9763	10175	9935	56	2990	500	6970	10	1	11295076	1186	-16.96	-28.38	12	5.58	-619.00	-370.00	24000	20230504	-56.25	9420	20230710	11.46	24000	-56.25	20230504	9420	11.46	20230710	24000	-56.25	20230504	9420	11.46	20230710	1.22	N	304360	500	56 억		114997	N	N	0	N	00	N
108	20230712	141000	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10410	440	2	4.41	4384764510	426974	290.58	9970	10480	9940	12960	6980	9970	10269.39	1.02	0	90510	10243	10106	10003	9866	9763	10175	9935	56	2990	500	6970	10	1	11295076	1176	-16.82	-28.14	12	3.78	-619.00	-370.00	24000	20230504	-56.63	9420	20230710	10.51	24000	-56.63	20230504	9420	10.51	20230710	24000	-56.63	20230504	9420	10.51	20230710	1.22	N	304360	500	56 억		114997	N	N	0	N	00	N
109	20230712	131002	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10310	340	2	3.41	2863033200	280534	190.92	9970	10400	9940	12960	6980	9970	10205.65	1.02	0	52175	10243	10106	10003	9866	9763	10175	9935	56	2990	500	6970	10	1	11295076	1165	-16.66	-27.86	12	2.48	-619.00	-370.00	24000	20230504	-57.04	9420	20230710	9.45	24000	-57.04	20230504	9420	9.45	20230710	24000	-57.04	20230504	9420	9.45	20230710	1.22	N	304360	500	56 억		114997	N	N	0	N	00	N
110	20230712	121006	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10170	200	2	2.01	1832304640	180289	122.70	9970	10400	9940	12960	6980	9970	10163.15	1.02	0	9652	10243	10106	10003	9866	9763	10175	9935	56	2990	500	6970	10	1	11295076	1149	-16.43	-27.49	12	1.60	-619.00	-370.00	24000	20230504	-57.62	9420	20230710	7.96	24000	-57.62	20230504	9420	7.96	20230710	24000	-57.62	20230504	9420	7.96	20230710	1.22	N	304360	500	56 억		114997	N	N	0	N	00	N
111	20230712	111006	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10230	260	2	2.61	1589460940	156441	106.47	9970	10400	9940	12960	6980	9970	10160.13	1.02	0	14168	10243	10106	10003	9866	9763	10175	9935	56	2990	500	6970	10	1	11295076	1155	-16.53	-27.65	12	1.39	-619.00	-370.00	24000	20230504	-57.38	9420	20230710	8.60	24000	-57.38	20230504	9420	8.60	20230710	24000	-57.38	20230504	9420	8.60	20230710	1.22	N	304360	500	56 억		114997	N	N	0	N	00	N
112	20230712	101006	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10050	80	2	0.80	437396350	43653	29.71	9970	10060	9940	12960	6980	9970	10019.85	1.02	0	2519	10243	10106	10003	9866	9763	10175	9935	56	2990	500	6970	10	1	11295076	1135	-16.24	-27.16	12	0.39	-619.00	-370.00	24000	20230504	-58.12	9420	20230710	6.69	24000	-58.12	20230504	9420	6.69	20230710	24000	-58.12	20230504	9420	6.69	20230710	1.22	N	304360	500	56 억		114997	N	N	0	N	00	N
113	20230712	091008	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10050	80	2	0.80	74985260	7473	5.09	9970	10050	9970	12960	6980	9970	10034.16	1.02	0	-54	10243	10106	10003	9866	9763	10175	9935	56	2990	500	6970	10	1	11295076	1135	-16.24	-27.16	12	0.07	-619.00	-370.00	24000	20230504	-58.12	9420	20230710	6.69	24000	-58.12	20230504	9420	6.69	20230710	24000	-58.12	20230504	9420	6.69	20230710	1.22	N	304360	500	56 억		114997	N	N	0	N	00	N
114	20230711	160953	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9970	70	2	0.71	1452521220	145277	48.72	9900	10140	9900	12870	6930	9900	9998.31	1.07	0	-4391	10340	10120	9770	9550	9200	10185	9615	56	2970	500	6930	10	1	11245076	1121	-16.11	-26.95	12	1.29	-619.00	-370.00	24000	20230504	-58.46	9420	20230710	5.84	24000	-58.46	20230504	9420	5.84	20230710	24000	-58.46	20230504	9420	5.84	20230710	1.21	N	304360	500	56 억		119820	N	N	0	N	00	N
115	20230711	150950	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9980	80	2	0.81	1336620500	133637	44.81	9900	10140	9900	12870	6930	9900	10001.87	1.07	0	-3551	10340	10120	9770	9550	9200	10185	9615	56	2970	500	6930	10	1	11245076	1122	-16.12	-26.97	12	1.19	-619.00	-370.00	24000	20230504	-58.42	9420	20230710	5.94	24000	-58.42	20230504	9420	5.94	20230710	24000	-58.42	20230504	9420	5.94	20230710	1.21	N	304360	500	56 억		119820	N	N	0	N	00	N
116	20230711	140944	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9950	50	2	0.51	1230024830	122923	41.22	9900	10140	9900	12870	6930	9900	10006.47	1.07	0	-3327	10340	10120	9770	9550	9200	10185	9615	56	2970	500	6930	10	1	11245076	1119	-16.07	-26.89	12	1.09	-619.00	-370.00	24000	20230504	-58.54	9420	20230710	5.63	24000	-58.54	20230504	9420	5.63	20230710	24000	-58.54	20230504	9420	5.63	20230710	1.21	N	304360	500	56 억		119820	N	N	0	N	00	N
117	20230711	130934	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9990	90	2	0.91	1059266870	105703	35.45	9900	10140	9900	12870	6930	9900	10021.16	1.07	0	-2931	10340	10120	9770	9550	9200	10185	9615	56	2970	500	6930	10	1	11245076	1123	-16.14	-27.00	12	0.94	-619.00	-370.00	24000	20230504	-58.38	9420	20230710	6.05	24000	-58.38	20230504	9420	6.05	20230710	24000	-58.38	20230504	9420	6.05	20230710	1.21	N	304360	500	56 억		119820	N	N	0	N	00	N
118	20230711	120955	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9970	70	2	0.71	832255600	82959	27.82	9900	10140	9900	12870	6930	9900	10032.13	1.07	0	-1143	10340	10120	9770	9550	9200	10185	9615	56	2970	500	6930	10	1	11245076	1121	-16.11	-26.95	12	0.74	-619.00	-370.00	24000	20230504	-58.46	9420	20230710	5.84	24000	-58.46	20230504	9420	5.84	20230710	24000	-58.46	20230504	9420	5.84	20230710	1.21	N	304360	500	56 억		119820	N	N	0	N	00	N
119	20230711	111000	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10000	100	2	1.01	710829900	70857	23.76	9900	10140	9900	12870	6930	9900	10031.89	1.07	0	607	10340	10120	9770	9550	9200	10185	9615	56	2970	500	6930	10	1	11245076	1125	-16.16	-27.03	12	0.63	-619.00	-370.00	24000	20230504	-58.33	9420	20230710	6.16	24000	-58.33	20230504	9420	6.16	20230710	24000	-58.33	20230504	9420	6.16	20230710	1.21	N	304360	500	56 억		119820	N	N	0	N	00	N
120	20230711	100957	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10050	150	2	1.52	508008720	50707	17.00	9900	10140	9900	12870	6930	9900	10018.51	1.07	0	2973	10340	10120	9770	9550	9200	10185	9615	56	2970	500	6930	10	1	11245076	1130	-16.24	-27.16	12	0.45	-619.00	-370.00	24000	20230504	-58.12	9420	20230710	6.69	24000	-58.12	20230504	9420	6.69	20230710	24000	-58.12	20230504	9420	6.69	20230710	1.21	N	304360	500	56 억		119820	N	N	0	N	00	N
121	20230711	090954	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9950	50	2	0.51	69339760	6991	2.34	9900	9960	9900	12870	6930	9900	9918.43	1.07	0	754	10340	10120	9770	9550	9200	10185	9615	56	2970	500	6930	10	1	11245076	1119	-16.07	-26.89	12	0.06	-619.00	-370.00	24000	20230504	-58.54	9420	20230710	5.63	24000	-58.54	20230504	9420	5.63	20230710	24000	-58.54	20230504	9420	5.63	20230710	1.21	N	304360	500	56 억		119820	N	N	0	N	00	N
122	20230710	160946	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	9900	0	3	0.00	2865108530	295271	139.16	9900	9990	9420	12870	6930	9900	9695.39	0.93	0	10816	10426	10162	9906	9642	9386	10035	9515	56	2970	500	6930	10	1	11245076	1113	-15.99	-26.76	12	2.63	-619.00	-370.00	24000	20230504	-58.75	9420	20230710	5.10	24000	-58.75	20230504	9420	5.10	20230710	24000	-58.75	20230504	9420	5.10	20230710	1.08	N	304360	500	56 억		104770	N	N	0	N	00	N
123	20230710	150948	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	9890	-10	5	-0.10	2263391340	234516	110.53	9900	9990	9420	12870	6930	9900	9651.33	0.93	0	1954	10426	10162	9906	9642	9386	10035	9515	56	2970	500	6930	10	1	11245076	1112	-15.98	-26.73	12	2.09	-619.00	-370.00	24000	20230504	-58.79	9420	20230710	4.99	24000	-58.79	20230504	9420	4.99	20230710	24000	-58.79	20230504	9420	4.99	20230710	1.08	N	304360	500	56 억		104770	N	N	0	N	00	N
124	20230710	140938	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	9530	-370	5	-3.74	1361721280	141127	66.51	9900	9990	9480	12870	6930	9900	9648.91	0.93	0	-1568	10426	10162	9906	9642	9386	10035	9515	56	2970	500	6930	10	1	11245076	1072	-15.40	-25.76	12	1.26	-619.00	-370.00	24000	20230504	-60.29	9480	20230710	0.53	24000	-60.29	20230504	9480	0.53	20230710	24000	-60.29	20230504	9480	0.53	20230710	1.08	N	304360	500	56 억		104770	N	N	0	N	00	N
125	20230710	130927	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9600	-300	5	-3.03	854047240	87966	41.46	9900	9990	9580	12870	6930	9900	9708.83	0.93	0	1157	10426	10162	9906	9642	9386	10035	9515	56	2970	500	6930	10	1	11245076	1080	-15.51	-25.95	12	0.78	-619.00	-370.00	24000	20230504	-60.00	9500	20230706	1.05	24000	-60.00	20230504	9500	1.05	20230706	24000	-60.00	20230504	9500	1.05	20230706	1.08	N	304360	500	56 억		104770	N	N	0	N	00	N
126	20230710	120954	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9690	-210	5	-2.12	421134440	42991	20.26	9900	9990	9640	12870	6930	9900	9795.87	0.93	0	977	10426	10162	9906	9642	9386	10035	9515	56	2970	500	6930	10	1	11245076	1090	-15.65	-26.19	12	0.38	-619.00	-370.00	24000	20230504	-59.62	9500	20230706	2.00	24000	-59.62	20230504	9500	2.00	20230706	24000	-59.62	20230504	9500	2.00	20230706	1.08	N	304360	500	56 억		104770	N	N	0	N	00	N
127	20230710	110950	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9830	-70	5	-0.71	212829540	21595	10.18	9900	9990	9750	12870	6930	9900	9855.50	0.93	0	-50	10426	10162	9906	9642	9386	10035	9515	56	2970	500	6930	10	1	11245076	1105	-15.88	-26.57	12	0.19	-619.00	-370.00	24000	20230504	-59.04	9500	20230706	3.47	24000	-59.04	20230504	9500	3.47	20230706	24000	-59.04	20230504	9500	3.47	20230706	1.08	N	304360	500	56 억		104770	N	N	0	N	00	N
128	20230710	100951	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9900	0	3	0.00	126262440	12797	6.03	9900	9990	9750	12870	6930	9900	9866.57	0.93	0	294	10426	10162	9906	9642	9386	10035	9515	56	2970	500	6930	10	1	11245076	1113	-15.99	-26.76	12	0.11	-619.00	-370.00	24000	20230504	-58.75	9500	20230706	4.21	24000	-58.75	20230504	9500	4.21	20230706	24000	-58.75	20230504	9500	4.21	20230706	1.08	N	304360	500	56 억		104770	N	N	0	N	00	N
129	20230710	090942	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9820	-80	5	-0.81	35629810	3612	1.70	9900	9990	9800	12870	6930	9900	9864.29	0.93	0	-746	10426	10162	9906	9642	9386	10035	9515	56	2970	500	6930	10	1	11245076	1104	-15.86	-26.54	12	0.03	-619.00	-370.00	24000	20230504	-59.08	9500	20230706	3.37	24000	-59.08	20230504	9500	3.37	20230706	24000	-59.08	20230504	9500	3.37	20230706	1.08	N	304360	500	56 억		104770	N	N	0	N	00	N
130	20230707	160939	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9900	-150	5	-1.49	2096368590	211130	50.07	9910	10170	9650	13060	7040	10050	9930.21	1.16	0	-23846	10696	10372	9936	9612	9176	10155	9395	56	3010	500	7030	10	1	11245076	1113	-15.99	-26.76	12	1.88	-619.00	-370.00	24000	20230504	-58.75	9500	20230706	4.21	24000	-58.75	20230504	9500	4.21	20230706	24000	-58.75	20230504	9500	4.21	20230706	1.05	N	304360	500	56 억		130014	N	N	0	N	00	N
131	20230707	150939	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9930	-120	5	-1.19	1927492410	194082	46.03	9910	10170	9650	13060	7040	10050	9931.33	1.16	0	-23659	10696	10372	9936	9612	9176	10155	9395	56	3010	500	7030	10	1	11245076	1117	-16.04	-26.84	12	1.73	-619.00	-370.00	24000	20230504	-58.62	9500	20230706	4.53	24000	-58.62	20230504	9500	4.53	20230706	24000	-58.62	20230504	9500	4.53	20230706	1.05	N	304360	500	56 억		130014	N	N	0	N	00	N
132	20230707	140957	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9890	-160	5	-1.59	1615756820	162768	38.60	9910	10170	9650	13060	7040	10050	9926.75	1.16	0	-21261	10696	10372	9936	9612	9176	10155	9395	56	3010	500	7030	10	1	11245076	1112	-15.98	-26.73	12	1.45	-619.00	-370.00	24000	20230504	-58.79	9500	20230706	4.11	24000	-58.79	20230504	9500	4.11	20230706	24000	-58.79	20230504	9500	4.11	20230706	1.05	N	304360	500	56 억		130014	N	N	0	N	00	N
133	20230707	130943	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9840	-210	5	-2.09	1221225350	122262	29.00	9910	10170	9770	13060	7040	10050	9988.59	1.16	0	-15299	10696	10372	9936	9612	9176	10155	9395	56	3010	500	7030	10	1	11245076	1107	-15.90	-26.59	12	1.09	-619.00	-370.00	24000	20230504	-59.00	9500	20230706	3.58	24000	-59.00	20230504	9500	3.58	20230706	24000	-59.00	20230504	9500	3.58	20230706	1.05	N	304360	500	56 억		130014	N	N	0	N	00	N
134	20230707	120948	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9840	-210	5	-2.09	1072629150	107131	25.41	9910	10170	9820	13060	7040	10050	10012.31	1.16	0	-9949	10696	10372	9936	9612	9176	10155	9395	56	3010	500	7030	10	1	11245076	1107	-15.90	-26.59	12	0.95	-619.00	-370.00	24000	20230504	-59.00	9500	20230706	3.58	24000	-59.00	20230504	9500	3.58	20230706	24000	-59.00	20230504	9500	3.58	20230706	1.05	N	304360	500	56 억		130014	N	N	0	N	00	N
135	20230707	110954	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9950	-100	5	-1.00	877296150	87373	20.72	9910	10170	9850	13060	7040	10050	10040.82	1.16	0	-9312	10696	10372	9936	9612	9176	10155	9395	56	3010	500	7030	10	1	11245076	1119	-16.07	-26.89	12	0.78	-619.00	-370.00	24000	20230504	-58.54	9500	20230706	4.74	24000	-58.54	20230504	9500	4.74	20230706	24000	-58.54	20230504	9500	4.74	20230706	1.05	N	304360	500	56 억		130014	N	N	0	N	00	N
136	20230707	100939	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10050	0	3	0.00	635602840	63194	14.99	9910	10170	9850	13060	7040	10050	10057.96	1.16	0	1201	10696	10372	9936	9612	9176	10155	9395	56	3010	500	7030	10	1	11245076	1130	-16.24	-27.16	12	0.56	-619.00	-370.00	24000	20230504	-58.12	9500	20230706	5.79	24000	-58.12	20230504	9500	5.79	20230706	24000	-58.12	20230504	9500	5.79	20230706	1.05	N	304360	500	56 억		130014	N	N	0	N	00	N
137	20230707	090941	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10030	-20	5	-0.20	75131160	7565	1.79	9910	10040	9850	13060	7040	10050	9931.42	1.16	0	-119	10696	10372	9936	9612	9176	10155	9395	56	3010	500	7030	10	1	11245076	1128	-16.20	-27.11	12	0.07	-619.00	-370.00	24000	20230504	-58.21	9500	20230706	5.58	24000	-58.21	20230504	9500	5.58	20230706	24000	-58.21	20230504	9500	5.58	20230706	1.05	N	304360	500	56 억		130014	N	N	0	N	00	N
138	20230706	160940	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	10050	-210	5	-2.05	4109931600	418244	204.23	10190	10260	9500	13330	7190	10260	9825.29	1.43	0	-32389	10766	10512	10376	10122	9986	10445	10055	56	3070	500	7180	10	1	11245076	1130	-16.24	-27.16	12	3.72	-619.00	-370.00	24000	20230504	-58.12	9500	20230706	5.79	24000	-58.12	20230504	9500	5.79	20230706	24000	-58.12	20230504	9500	5.79	20230706	0.89	N	304360	500	56 억		160692	N	N	0	N	00	N
139	20230706	150940	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	9900	-360	5	-3.51	3712250900	378443	184.80	10190	10260	9500	13330	7190	10260	9808.62	1.43	0	-30986	10766	10512	10376	10122	9986	10445	10055	56	3070	500	7180	10	1	11245076	1113	-15.99	-26.76	12	3.37	-619.00	-370.00	24000	20230504	-58.75	9500	20230706	4.21	24000	-58.75	20230504	9500	4.21	20230706	24000	-58.75	20230504	9500	4.21	20230706	0.89	N	304360	500	56 억		160692	N	N	0	N	00	N
140	20230706	140941	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	9630	-630	5	-6.14	3261559990	331927	162.08	10190	10260	9500	13330	7190	10260	9825.42	1.43	0	-28307	10766	10512	10376	10122	9986	10445	10055	56	3070	500	7180	10	1	11245076	1083	-15.56	-26.03	12	2.95	-619.00	-370.00	24000	20230504	-59.88	9500	20230706	1.37	24000	-59.88	20230504	9500	1.37	20230706	24000	-59.88	20230504	9500	1.37	20230706	0.89	N	304360	500	56 억		160692	N	N	0	N	00	N
141	20230706	130939	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	9820	-440	5	-4.29	2134601030	214635	104.81	10190	10260	9720	13330	7190	10260	9944.46	1.43	0	-26021	10766	10512	10376	10122	9986	10445	10055	56	3070	500	7180	10	1	11245076	1104	-15.86	-26.54	12	1.91	-619.00	-370.00	24000	20230504	-59.08	9720	20230706	1.03	24000	-59.08	20230504	9720	1.03	20230706	24000	-59.08	20230504	9720	1.03	20230706	0.89	N	304360	500	56 억		160692	N	N	0	N	00	N
142	20230706	120915	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9980	-280	5	-2.73	1259187740	125741	61.40	10190	10260	9940	13330	7190	10260	10013.07	1.43	0	-13611	10766	10512	10376	10122	9986	10445	10055	56	3070	500	7180	10	1	11245076	1122	-16.12	-26.97	12	1.12	-619.00	-370.00	24000	20230504	-58.42	9900	20230703	0.81	24000	-58.42	20230504	9900	0.81	20230703	24000	-58.42	20230504	9900	0.81	20230703	0.89	N	304360	500	56 억		160692	N	N	0	N	00	N
143	20230706	110945	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10010	-250	5	-2.44	997264870	99559	48.62	10190	10260	9940	13330	7190	10260	10015.48	1.43	0	-14270	10766	10512	10376	10122	9986	10445	10055	56	3070	500	7180	10	1	11245076	1126	-16.17	-27.05	12	0.89	-619.00	-370.00	24000	20230504	-58.29	9900	20230703	1.11	24000	-58.29	20230504	9900	1.11	20230703	24000	-58.29	20230504	9900	1.11	20230703	0.89	N	304360	500	56 억		160692	N	N	0	N	00	N
144	20230706	100941	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9990	-270	5	-2.63	727640550	72544	35.42	10190	10260	9940	13330	7190	10260	10028.59	1.43	0	-15120	10766	10512	10376	10122	9986	10445	10055	56	3070	500	7180	10	1	11245076	1123	-16.14	-27.00	12	0.65	-619.00	-370.00	24000	20230504	-58.38	9900	20230703	0.91	24000	-58.38	20230504	9900	0.91	20230703	24000	-58.38	20230504	9900	0.91	20230703	0.89	N	304360	500	56 억		160692	N	N	0	N	00	N
145	20230706	090939	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10080	-180	5	-1.75	172364310	16942	8.27	10190	10260	10080	13330	7190	10260	10170.92	1.43	0	-5330	10766	10512	10376	10122	9986	10445	10055	56	3070	500	7180	10	1	11245076	1134	-16.28	-27.24	12	0.15	-619.00	-370.00	24000	20230504	-58.00	9900	20230703	1.82	24000	-58.00	20230504	9900	1.82	20230703	24000	-58.00	20230504	9900	1.82	20230703	0.89	N	304360	500	56 억		160692	N	N	0	N	00	N
146	20230705	160935	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10260	-70	5	-0.68	2113835170	202623	77.22	10410	10630	10240	13420	7240	10330	10433.09	1.55	0	-15166	10830	10580	10330	10080	9830	10705	10205	56	3090	500	7230	10	1	11245076	1154	-16.58	-27.73	12	1.80	-619.00	-370.00	24000	20230504	-57.25	9900	20230703	3.64	24000	-57.25	20230504	9900	3.64	20230703	24000	-57.25	20230504	9900	3.64	20230703	0.73	N	304360	500	56 억		174118	N	N	0	N	00	N
147	20230705	150931	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10320	-10	5	-0.10	1982834190	189861	72.36	10410	10630	10240	13420	7240	10330	10443.61	1.55	0	-14108	10830	10580	10330	10080	9830	10705	10205	56	3090	500	7230	10	1	11245076	1160	-16.67	-27.89	12	1.69	-619.00	-370.00	24000	20230504	-57.00	9900	20230703	4.24	24000	-57.00	20230504	9900	4.24	20230703	24000	-57.00	20230504	9900	4.24	20230703	0.73	N	304360	500	56 억		174118	N	N	0	N	00	N
148	20230705	140921	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10280	-50	5	-0.48	1722488950	164533	62.71	10410	10630	10240	13420	7240	10330	10468.96	1.55	0	-14141	10830	10580	10330	10080	9830	10705	10205	56	3090	500	7230	10	1	11245076	1156	-16.61	-27.78	12	1.46	-619.00	-370.00	24000	20230504	-57.17	9900	20230703	3.84	24000	-57.17	20230504	9900	3.84	20230703	24000	-57.17	20230504	9900	3.84	20230703	0.73	N	304360	500	56 억		174118	N	N	0	N	00	N
149	20230705	130924	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10340	10	2	0.10	1575662980	150256	57.27	10410	10630	10260	13420	7240	10330	10486.52	1.55	0	-8554	10830	10580	10330	10080	9830	10705	10205	56	3090	500	7230	10	1	11245076	1163	-16.70	-27.95	12	1.34	-619.00	-370.00	24000	20230504	-56.92	9900	20230703	4.44	24000	-56.92	20230504	9900	4.44	20230703	24000	-56.92	20230504	9900	4.44	20230703	0.73	N	304360	500	56 억		174118	N	N	0	N	00	N
150	20230705	120922	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10370	40	2	0.39	1416090950	134761	51.36	10410	10630	10310	13420	7240	10330	10508.17	1.55	0	-3283	10830	10580	10330	10080	9830	10705	10205	56	3090	500	7230	10	1	11245076	1166	-16.75	-28.03	12	1.20	-619.00	-370.00	24000	20230504	-56.79	9900	20230703	4.75	24000	-56.79	20230504	9900	4.75	20230703	24000	-56.79	20230504	9900	4.75	20230703	0.73	N	304360	500	56 억		174118	N	N	0	N	00	N
151	20230705	110933	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10510	180	2	1.74	1083044870	102751	39.16	10410	10630	10410	13420	7240	10330	10540.48	1.55	0	8579	10830	10580	10330	10080	9830	10705	10205	56	3090	500	7230	10	1	11245076	1182	-16.98	-28.41	12	0.91	-619.00	-370.00	24000	20230504	-56.21	9900	20230703	6.16	24000	-56.21	20230504	9900	6.16	20230703	24000	-56.21	20230504	9900	6.16	20230703	0.73	N	304360	500	56 억		174118	N	N	0	N	00	N
152	20230705	100924	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10610	280	2	2.71	865598380	82132	31.30	10410	10630	10410	13420	7240	10330	10539.11	1.55	0	9838	10830	10580	10330	10080	9830	10705	10205	56	3090	500	7230	10	1	11245076	1193	-17.14	-28.68	12	0.73	-619.00	-370.00	24000	20230504	-55.79	9900	20230703	7.17	24000	-55.79	20230504	9900	7.17	20230703	24000	-55.79	20230504	9900	7.17	20230703	0.73	N	304360	500	56 억		174118	N	N	0	N	00	N
153	20230705	090923	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10500	170	2	1.65	140825650	13400	5.11	10410	10570	10410	13420	7240	10330	10509.38	1.55	0	-1955	10830	10580	10330	10080	9830	10705	10205	56	3090	500	7230	10	1	11245076	1181	-16.96	-28.38	12	0.12	-619.00	-370.00	24000	20230504	-56.25	9900	20230703	6.06	24000	-56.25	20230504	9900	6.06	20230703	24000	-56.25	20230504	9900	6.06	20230703	0.73	N	304360	500	56 억		174118	N	N	0	N	00	N
154	20230704	160920	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10330	350	2	3.51	2702403390	261594	61.69	10100	10580	10080	12970	6990	9980	10330.53	1.53	0	10476	10580	10280	10090	9790	9600	10185	9695	56	2990	500	6980	10	1	11245076	1162	-16.69	-27.92	12	2.33	-619.00	-370.00	24000	20230504	-56.96	9900	20230703	4.34	24000	-56.96	20230504	9900	4.34	20230703	24000	-56.96	20230504	9900	4.34	20230703	0.59	N	304360	500	56 억		171679	N	N	0	N	00	N
155	20230704	150909	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10260	280	2	2.81	2522848920	244166	57.58	10100	10580	10080	12970	6990	9980	10332.52	1.53	0	12200	10580	10280	10090	9790	9600	10185	9695	56	2990	500	6980	10	1	11245076	1154	-16.58	-27.73	12	2.17	-619.00	-370.00	24000	20230504	-57.25	9900	20230703	3.64	24000	-57.25	20230504	9900	3.64	20230703	24000	-57.25	20230504	9900	3.64	20230703	0.59	N	304360	500	56 억		171679	N	N	0	N	00	N
156	20230704	140914	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10340	360	2	3.61	2307216840	223165	52.63	10100	10580	10080	12970	6990	9980	10338.61	1.53	0	19747	10580	10280	10090	9790	9600	10185	9695	56	2990	500	6980	10	1	11245076	1163	-16.70	-27.95	12	1.98	-619.00	-370.00	24000	20230504	-56.92	9900	20230703	4.44	24000	-56.92	20230504	9900	4.44	20230703	24000	-56.92	20230504	9900	4.44	20230703	0.59	N	304360	500	56 억		171679	N	N	0	N	00	N
157	20230704	130902	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10290	310	2	3.11	2223874500	215078	50.72	10100	10580	10080	12970	6990	9980	10339.85	1.53	0	20254	10580	10280	10090	9790	9600	10185	9695	56	2990	500	6980	10	1	11245076	1157	-16.62	-27.81	12	1.91	-619.00	-370.00	24000	20230504	-57.13	9900	20230703	3.94	24000	-57.13	20230504	9900	3.94	20230703	24000	-57.13	20230504	9900	3.94	20230703	0.59	N	304360	500	56 억		171679	N	N	0	N	00	N
158	20230704	120913	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10320	340	2	3.41	2107718120	203835	48.07	10100	10580	10080	12970	6990	9980	10340.32	1.53	0	23410	10580	10280	10090	9790	9600	10185	9695	56	2990	500	6980	10	1	11245076	1160	-16.67	-27.89	12	1.81	-619.00	-370.00	24000	20230504	-57.00	9900	20230703	4.24	24000	-57.00	20230504	9900	4.24	20230703	24000	-57.00	20230504	9900	4.24	20230703	0.59	N	304360	500	56 억		171679	N	N	0	N	00	N
159	20230704	110906	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10330	350	2	3.51	1993338760	192705	45.44	10100	10580	10080	12970	6990	9980	10343.99	1.53	0	24644	10580	10280	10090	9790	9600	10185	9695	56	2990	500	6980	10	1	11245076	1162	-16.69	-27.92	12	1.71	-619.00	-370.00	24000	20230504	-56.96	9900	20230703	4.34	24000	-56.96	20230504	9900	4.34	20230703	24000	-56.96	20230504	9900	4.34	20230703	0.59	N	304360	500	56 억		171679	N	N	0	N	00	N
160	20230704	100902	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10390	410	2	4.11	1656953760	160340	37.81	10100	10580	10080	12970	6990	9980	10334.00	1.53	0	22785	10580	10280	10090	9790	9600	10185	9695	56	2990	500	6980	10	1	11245076	1168	-16.79	-28.08	12	1.43	-619.00	-370.00	24000	20230504	-56.71	9900	20230703	4.95	24000	-56.71	20230504	9900	4.95	20230703	24000	-56.71	20230504	9900	4.95	20230703	0.59	N	304360	500	56 억		171679	N	N	0	N	00	N
161	20230704	090902	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10270	290	2	2.91	329240900	32290	7.61	10100	10320	10080	12970	6990	9980	10196.37	1.53	0	-408	10580	10280	10090	9790	9600	10185	9695	56	2990	500	6980	10	1	11245076	1155	-16.59	-27.76	12	0.29	-619.00	-370.00	24000	20230504	-57.21	9900	20230703	3.74	24000	-57.21	20230504	9900	3.74	20230703	24000	-57.21	20230504	9900	3.74	20230703	0.59	N	304360	500	56 억		171679	N	N	0	N	00	N
162	20230703	160853	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	9980	-310	5	-3.01	4200032630	414985	143.04	10380	10390	9900	13370	7210	10290	10121.69	1.52	0	-2703	11163	10726	10503	10066	9843	10615	9955	56	3080	500	7200	10	1	11245076	1122	-16.12	-26.97	12	3.69	-619.00	-370.00	24000	20230504	-58.42	9900	20230703	0.81	24000	-58.42	20230504	9900	0.81	20230703	24000	-58.42	20230504	9900	0.81	20230703	0.50	N	304360	500	56 억		170674	N	N	0	N	00	N
163	20230703	150903	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	10100	-190	5	-1.85	3501300140	345333	119.03	10380	10390	9900	13370	7210	10290	10138.91	1.52	0	-1616	11163	10726	10503	10066	9843	10615	9955	56	3080	500	7200	10	1	11245076	1136	-16.32	-27.30	12	3.07	-619.00	-370.00	24000	20230504	-57.92	9900	20230703	2.02	24000	-57.92	20230504	9900	2.02	20230703	24000	-57.92	20230504	9900	2.02	20230703	0.50	N	304360	500	56 억		170674	N	N	0	N	00	N
164	20230703	140901	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	10120	-170	5	-1.65	1781361500	175287	60.42	10380	10390	10000	13370	7210	10290	10162.54	1.52	0	-13588	11163	10726	10503	10066	9843	10615	9955	56	3080	500	7200	10	1	11245076	1138	-16.35	-27.35	12	1.56	-619.00	-370.00	24000	20230504	-57.83	10000	20230703	1.20	24000	-57.83	20230504	10000	1.20	20230703	24000	-57.83	20230504	10000	1.20	20230703	0.50	N	304360	500	56 억		170674	N	N	0	N	00	N
165	20230703	130855	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	10050	-240	5	-2.33	1367269910	134188	46.25	10380	10390	10000	13370	7210	10290	10189.21	1.52	0	-20092	11163	10726	10503	10066	9843	10615	9955	56	3080	500	7200	10	1	11245076	1130	-16.24	-27.16	12	1.19	-619.00	-370.00	24000	20230504	-58.12	10000	20230703	0.50	24000	-58.12	20230504	10000	0.50	20230703	24000	-58.12	20230504	10000	0.50	20230703	0.50	N	304360	500	56 억		170674	N	N	0	N	00	N
166	20230703	120903	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	10230	-60	5	-0.58	909469430	88916	30.65	10380	10390	10000	13370	7210	10290	10228.41	1.52	0	-12683	11163	10726	10503	10066	9843	10615	9955	56	3080	500	7200	10	1	11245076	1150	-16.53	-27.65	12	0.79	-619.00	-370.00	24000	20230504	-57.38	10000	20230703	2.30	24000	-57.38	20230504	10000	2.30	20230703	24000	-57.38	20230504	10000	2.30	20230703	0.50	N	304360	500	56 억		170674	N	N	0	N	00	N
167	20230703	110855	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	10260	-30	5	-0.29	777441730	75987	26.19	10380	10390	10000	13370	7210	10290	10231.25	1.52	0	-10854	11163	10726	10503	10066	9843	10615	9955	56	3080	500	7200	10	1	11245076	1154	-16.58	-27.73	12	0.68	-619.00	-370.00	24000	20230504	-57.25	10000	20230703	2.60	24000	-57.25	20230504	10000	2.60	20230703	24000	-57.25	20230504	10000	2.60	20230703	0.50	N	304360	500	56 억		170674	N	N	0	N	00	N
168	20230703	100844	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	10300	10	2	0.10	551797020	53910	18.58	10380	10390	10000	13370	7210	10290	10235.52	1.52	0	-9090	11163	10726	10503	10066	9843	10615	9955	56	3080	500	7200	10	1	11245076	1158	-16.64	-27.84	12	0.48	-619.00	-370.00	24000	20230504	-57.08	10000	20230703	3.00	24000	-57.08	20230504	10000	3.00	20230703	24000	-57.08	20230504	10000	3.00	20230703	0.50	N	304360	500	56 억		170674	N	N	0	N	00	N
169	20230703	090853	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	10220	-70	5	-0.68	206404130	20199	6.96	10380	10390	10000	13370	7210	10290	10218.53	1.52	0	-3724	11163	10726	10503	10066	9843	10615	9955	56	3080	500	7200	10	1	11245076	1149	-16.51	-27.62	12	0.18	-619.00	-370.00	24000	20230504	-57.42	10000	20230703	2.20	24000	-57.42	20230504	10000	2.20	20230703	24000	-57.42	20230504	10000	2.20	20230703	0.50	N	304360	500	56 억		170674	N	N	0	N	00	N