KissMeData/222110/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	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	20	2	0.47	127533420	29583	177.19	4370	4635	4205	5590	3010	4300	4311.04	8.48	0	218	4500	4400	4280	4180	4060	4450	4230	53	1290	500	2750	5	1	10677630	461	-10.26	2.68	12	0.28	-421.00	1613.00	9000	20221028	-52.00	3930	20230726	9.92	7780	-44.47	20230111	3930	9.92	20230726	9000	-52.00	20221028	3930	9.92	20230726	0.00	N	222110	500	53 억		905708	N	N	0	N	00	N
3	20230731	150951	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	-15	5	-0.35	115584585	26803	160.54	4370	4635	4205	5590	3010	4300	4312.37	8.48	0	231	4500	4400	4280	4180	4060	4450	4230	53	1290	500	2750	5	1	10677630	458	-10.18	2.66	12	0.25	-421.00	1613.00	9000	20221028	-52.39	3930	20230726	9.03	7780	-44.92	20230111	3930	9.03	20230726	9000	-52.39	20221028	3930	9.03	20230726	0.00	N	222110	500	53 억		905708	N	N	0	N	00	N
4	20230731	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	-95	5	-2.21	98211770	22722	136.09	4370	4635	4205	5590	3010	4300	4322.32	8.48	0	81	4500	4400	4280	4180	4060	4450	4230	53	1290	500	2750	5	1	10677630	449	-9.99	2.61	12	0.21	-421.00	1613.00	9000	20221028	-53.28	3930	20230726	7.00	7780	-45.95	20230111	3930	7.00	20230726	9000	-53.28	20221028	3930	7.00	20230726	0.00	N	222110	500	53 억		905708	N	N	0	N	00	N
5	20230731	130955	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	-40	5	-0.93	85813735	19790	118.53	4370	4635	4235	5590	3010	4300	4336.22	8.48	0	226	4500	4400	4280	4180	4060	4450	4230	53	1290	500	2750	5	1	10677630	455	-10.12	2.64	12	0.19	-421.00	1613.00	9000	20221028	-52.67	3930	20230726	8.40	7780	-45.24	20230111	3930	8.40	20230726	9000	-52.67	20221028	3930	8.40	20230726	0.00	N	222110	500	53 억		905708	N	N	0	N	00	N
6	20230731	121004	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	-25	5	-0.58	84558995	19496	116.77	4370	4635	4235	5590	3010	4300	4337.25	8.48	0	225	4500	4400	4280	4180	4060	4450	4230	53	1290	500	2750	5	1	10677630	456	-10.15	2.65	12	0.18	-421.00	1613.00	9000	20221028	-52.50	3930	20230726	8.78	7780	-45.05	20230111	3930	8.78	20230726	9000	-52.50	20221028	3930	8.78	20230726	0.00	N	222110	500	53 억		905708	N	N	0	N	00	N
7	20230731	111007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	-35	5	-0.81	83389595	19222	115.13	4370	4635	4235	5590	3010	4300	4338.24	8.48	0	225	4500	4400	4280	4180	4060	4450	4230	53	1290	500	2750	5	1	10677630	455	-10.13	2.64	12	0.18	-421.00	1613.00	9000	20221028	-52.61	3930	20230726	8.52	7780	-45.18	20230111	3930	8.52	20230726	9000	-52.61	20221028	3930	8.52	20230726	0.00	N	222110	500	53 억		905708	N	N	0	N	00	N
8	20230731	101003	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	-20	5	-0.47	77294575	17799	106.61	4370	4635	4235	5590	3010	4300	4342.64	8.48	0	235	4500	4400	4280	4180	4060	4450	4230	53	1290	500	2750	5	1	10677630	457	-10.17	2.65	12	0.17	-421.00	1613.00	9000	20221028	-52.44	3930	20230726	8.91	7780	-44.99	20230111	3930	8.91	20230726	9000	-52.44	20221028	3930	8.91	20230726	0.00	N	222110	500	53 억		905708	N	N	0	N	00	N
9	20230731	090952	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	70	2	1.63	913330	209	1.25	4370	4370	4370	5590	3010	4300	4370.00	8.48	0	-12	4500	4400	4280	4180	4060	4450	4230	53	1290	500	2750	5	1	10677630	467	-10.38	2.71	12	0.00	-421.00	1613.00	9000	20221028	-51.44	3930	20230726	11.20	7780	-43.83	20230111	3930	11.20	20230726	9000	-51.44	20221028	3930	11.20	20230726	0.00	N	222110	500	53 억		905708	N	N	0	N	00	N
10	20230728	160955	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	60	2	1.42	71519450	16696	269.68	4255	4380	4160	5510	2970	4240	4283.59	8.48	0	74	4393	4316	4183	4106	3973	4355	4145	53	1270	500	2710	5	1	10677630	459	-10.21	2.67	12	0.16	-421.00	1613.00	9000	20221028	-52.22	3930	20230726	9.41	7780	-44.73	20230111	3930	9.41	20230726	9000	-52.22	20221028	3930	9.41	20230726	0.00	N	222110	500	53 억		905634	N	N	0	N	00	N
11	20230728	150953	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	70	2	1.65	71141490	16608	268.26	4255	4380	4160	5510	2970	4240	4283.57	8.48	0	73	4393	4316	4183	4106	3973	4355	4145	53	1270	500	2710	5	1	10677630	460	-10.24	2.67	12	0.16	-421.00	1613.00	9000	20221028	-52.11	3930	20230726	9.67	7780	-44.60	20230111	3930	9.67	20230726	9000	-52.11	20221028	3930	9.67	20230726	0.00	N	222110	500	53 억		905634	N	N	0	N	00	N
12	20230728	140950	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	100	2	2.36	68304725	15950	257.63	4255	4380	4160	5510	2970	4240	4282.43	8.48	0	68	4393	4316	4183	4106	3973	4355	4145	53	1270	500	2710	5	1	10677630	463	-10.31	2.69	12	0.15	-421.00	1613.00	9000	20221028	-51.78	3930	20230726	10.43	7780	-44.22	20230111	3930	10.43	20230726	9000	-51.78	20221028	3930	10.43	20230726	0.00	N	222110	500	53 억		905634	N	N	0	N	00	N
13	20230728	130954	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	80	2	1.89	62162355	14537	234.81	4255	4380	4160	5510	2970	4240	4276.15	8.48	0	76	4393	4316	4183	4106	3973	4355	4145	53	1270	500	2710	5	1	10677630	461	-10.26	2.68	12	0.14	-421.00	1613.00	9000	20221028	-52.00	3930	20230726	9.92	7780	-44.47	20230111	3930	9.92	20230726	9000	-52.00	20221028	3930	9.92	20230726	0.00	N	222110	500	53 억		905634	N	N	0	N	00	N
14	20230728	120952	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	130	2	3.07	61656240	14420	232.92	4255	4380	4160	5510	2970	4240	4275.74	8.48	0	73	4393	4316	4183	4106	3973	4355	4145	53	1270	500	2710	5	1	10677630	467	-10.38	2.71	12	0.14	-421.00	1613.00	9000	20221028	-51.44	3930	20230726	11.20	7780	-43.83	20230111	3930	11.20	20230726	9000	-51.44	20221028	3930	11.20	20230726	0.00	N	222110	500	53 억		905634	N	N	0	N	00	N
15	20230728	110959	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	90	2	2.12	50220550	11789	190.42	4255	4350	4160	5510	2970	4240	4259.95	8.48	0	30	4393	4316	4183	4106	3973	4355	4145	53	1270	500	2710	5	1	10677630	462	-10.29	2.68	12	0.11	-421.00	1613.00	9000	20221028	-51.89	3930	20230726	10.18	7780	-44.34	20230111	3930	10.18	20230726	9000	-51.89	20221028	3930	10.18	20230726	0.00	N	222110	500	53 억		905634	N	N	0	N	00	N
16	20230728	100948	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	-10	5	-0.24	14209875	3389	54.74	4255	4255	4160	5510	2970	4240	4192.94	8.48	0	4	4393	4316	4183	4106	3973	4355	4145	53	1270	500	2710	5	1	10677630	452	-10.05	2.62	12	0.03	-421.00	1613.00	9000	20221028	-53.00	3930	20230726	7.63	7780	-45.63	20230111	3930	7.63	20230726	9000	-53.00	20221028	3930	7.63	20230726	0.00	N	222110	500	53 억		905634	N	N	0	N	00	N
17	20230728	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	15	2	0.35	29785	7	0.11	4255	4255	4255	5510	2970	4240	4255.00	8.48	0	-7	4393	4316	4183	4106	3973	4355	4145	53	1270	500	2710	5	1	10677630	454	-10.11	2.64	12	0.00	-421.00	1613.00	9000	20221028	-52.72	3930	20230726	8.27	7780	-45.31	20230111	3930	8.27	20230726	9000	-52.72	20221028	3930	8.27	20230726	0.00	N	222110	500	53 억		905634	N	N	0	N	00	N
18	20230727	160949	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	140	2	3.41	25618295	6191	37.64	4090	4260	4050	5330	2870	4100	4137.99	8.48	84	-127	4406	4252	4091	3937	3776	4172	3857	53	1230	500	2620	5	1	10677630	453	-10.07	2.63	12	0.06	-421.00	1613.00	9000	20221028	-52.89	3930	20230726	7.89	7780	-45.50	20230111	3930	7.89	20230726	9000	-52.89	20221028	3930	7.89	20230726	0.00	N	222110	500	53 억		905763	N	N	0	N	00	N
19	20230727	150949	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	70	2	1.71	25465580	6155	37.42	4090	4260	4050	5330	2870	4100	4137.38	8.48	84	-127	4406	4252	4091	3937	3776	4172	3857	53	1230	500	2620	5	1	10677630	445	-9.90	2.59	12	0.06	-421.00	1613.00	9000	20221028	-53.67	3930	20230726	6.11	7780	-46.40	20230111	3930	6.11	20230726	9000	-53.67	20221028	3930	6.11	20230726	0.00	N	222110	500	53 억		905763	N	N	0	N	00	N
20	20230727	140945	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	115	2	2.80	19638970	4757	28.92	4090	4260	4050	5330	2870	4100	4128.44	8.48	84	-127	4406	4252	4091	3937	3776	4172	3857	53	1230	500	2620	5	1	10677630	450	-10.01	2.61	12	0.04	-421.00	1613.00	9000	20221028	-53.17	3930	20230726	7.25	7780	-45.82	20230111	3930	7.25	20230726	9000	-53.17	20221028	3930	7.25	20230726	0.00	N	222110	500	53 억		905763	N	N	0	N	00	N
21	20230727	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	160	2	3.90	19084650	4625	28.12	4090	4260	4050	5330	2870	4100	4126.41	8.48	84	-112	4406	4252	4091	3937	3776	4172	3857	53	1230	500	2620	5	1	10677630	455	-10.12	2.64	12	0.04	-421.00	1613.00	9000	20221028	-52.67	3930	20230726	8.40	7780	-45.24	20230111	3930	8.40	20230726	9000	-52.67	20221028	3930	8.40	20230726	0.00	N	222110	500	53 억		905763	N	N	0	N	00	N
22	20230727	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	40	2	0.98	12980315	3168	19.26	4090	4140	4050	5330	2870	4100	4097.32	8.48	84	-91	4406	4252	4091	3937	3776	4172	3857	53	1230	500	2620	5	1	10677630	442	-9.83	2.57	12	0.03	-421.00	1613.00	9000	20221028	-54.00	3930	20230726	5.34	7780	-46.79	20230111	3930	5.34	20230726	9000	-54.00	20221028	3930	5.34	20230726	0.00	N	222110	500	53 억		905763	N	N	0	N	00	N
23	20230727	110950	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	30	2	0.73	5716470	1399	8.51	4090	4130	4050	5330	2870	4100	4086.11	8.48	84	-96	4406	4252	4091	3937	3776	4172	3857	53	1230	500	2620	5	1	10677630	441	-9.81	2.56	12	0.01	-421.00	1613.00	9000	20221028	-54.11	3930	20230726	5.09	7780	-46.92	20230111	3930	5.09	20230726	9000	-54.11	20221028	3930	5.09	20230726	0.00	N	222110	500	53 억		905763	N	N	0	N	00	N
24	20230727	100946	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	20	2	0.49	4912905	1204	7.32	4090	4130	4050	5330	2870	4100	4080.49	8.48	84	-87	4406	4252	4091	3937	3776	4172	3857	53	1230	500	2620	5	1	10677630	440	-9.79	2.55	12	0.01	-421.00	1613.00	9000	20221028	-54.22	3930	20230726	4.83	7780	-47.04	20230111	3930	4.83	20230726	9000	-54.22	20221028	3930	4.83	20230726	0.00	N	222110	500	53 억		905763	N	N	0	N	00	N
25	20230727	090944	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-40	5	-0.98	1767590	435	2.64	4090	4090	4050	5330	2870	4100	4063.43	8.48	84	-9	4406	4252	4091	3937	3776	4172	3857	53	1230	500	2620	5	1	10677630	434	-9.64	2.52	12	0.00	-421.00	1613.00	9000	20221028	-54.89	3930	20230726	3.31	7780	-47.81	20230111	3930	3.31	20230726	9000	-54.89	20221028	3930	3.31	20230726	0.00	N	222110	500	53 억		905763	N	N	0	N	00	N
26	20230726	160943	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4100	-105	5	-2.50	67532870	16448	68.89	4205	4245	3930	5460	2945	4205	4105.84	8.48	0	84	4475	4340	4265	4130	4055	4302	4092	53	1257	500	2690	5	1	10677630	438	-9.74	2.54	12	0.15	-421.00	1613.00	9000	20221028	-54.44	3930	20230726	4.33	7780	-47.30	20230111	3930	4.33	20230726	9000	-54.44	20221028	3930	4.33	20230726	0.00	N	222110	500	53 억		905679	N	N	0	N	00	N
27	20230726	150948	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4100	-105	5	-2.50	67364480	16407	68.72	4205	4245	3930	5460	2945	4205	4105.84	8.48	0	77	4475	4340	4265	4130	4055	4302	4092	53	1257	500	2690	5	1	10677630	438	-9.74	2.54	12	0.15	-421.00	1613.00	9000	20221028	-54.44	3930	20230726	4.33	7780	-47.30	20230111	3930	4.33	20230726	9000	-54.44	20221028	3930	4.33	20230726	0.00	N	222110	500	53 억		905679	N	N	0	N	00	N
28	20230726	140942	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4015	-190	5	-4.52	64272715	15642	65.51	4205	4245	3930	5460	2945	4205	4108.98	8.48	0	64	4475	4340	4265	4130	4055	4302	4092	53	1257	500	2690	5	1	10677630	429	-9.54	2.49	12	0.15	-421.00	1613.00	9000	20221028	-55.39	3930	20230726	2.16	7780	-48.39	20230111	3930	2.16	20230726	9000	-55.39	20221028	3930	2.16	20230726	0.00	N	222110	500	53 억		905679	N	N	0	N	00	N
29	20230726	130938	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4175	-30	5	-0.71	46346720	11176	46.81	4205	4245	3930	5460	2945	4205	4146.99	8.48	0	-299	4475	4340	4265	4130	4055	4302	4092	53	1257	500	2690	5	1	10677630	446	-9.92	2.59	12	0.10	-421.00	1613.00	9000	20221028	-53.61	3930	20230726	6.23	7780	-46.34	20230111	3930	6.23	20230726	9000	-53.61	20221028	3930	6.23	20230726	0.00	N	222110	500	53 억		905679	N	N	0	N	00	N
30	20230726	120941	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4175	-30	5	-0.71	46346720	11176	46.81	4205	4245	3930	5460	2945	4205	4146.99	8.48	0	-299	4475	4340	4265	4130	4055	4302	4092	53	1257	500	2690	5	1	10677630	446	-9.92	2.59	12	0.10	-421.00	1613.00	9000	20221028	-53.61	3930	20230726	6.23	7780	-46.34	20230111	3930	6.23	20230726	9000	-53.61	20221028	3930	6.23	20230726	0.00	N	222110	500	53 억		905679	N	N	0	N	00	N
31	20230726	110936	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4155	-50	5	-1.19	43625090	10520	44.06	4205	4245	3930	5460	2945	4205	4146.87	8.48	0	-281	4475	4340	4265	4130	4055	4302	4092	53	1257	500	2690	5	1	10677630	444	-9.87	2.58	12	0.10	-421.00	1613.00	9000	20221028	-53.83	3930	20230726	5.73	7780	-46.59	20230111	3930	5.73	20230726	9000	-53.83	20221028	3930	5.73	20230726	0.00	N	222110	500	53 억		905679	N	N	0	N	00	N
32	20230726	100945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4225	20	2	0.48	43056930	10383	43.49	4205	4245	3930	5460	2945	4205	4146.87	8.48	0	-279	4475	4340	4265	4130	4055	4302	4092	53	1257	500	2690	5	1	10677630	451	-10.04	2.62	12	0.10	-421.00	1613.00	9000	20221028	-53.06	3930	20230726	7.51	7780	-45.69	20230111	3930	7.51	20230726	9000	-53.06	20221028	3930	7.51	20230726	0.00	N	222110	500	53 억		905679	N	N	0	N	00	N
33	20230726	090938	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	0	3	0.00	2398920	570	2.39	4205	4245	4205	5460	2945	4205	4208.63	8.48	0	-27	4475	4340	4265	4130	4055	4302	4092	53	1257	500	2690	5	1	10677630	449	-9.99	2.61	12	0.01	-421.00	1613.00	9000	20221028	-53.28	4190	20230725	0.36	7780	-45.95	20230111	4190	0.36	20230725	9000	-53.28	20221028	4190	0.36	20230725	0.00	N	222110	500	53 억		905679	N	N	0	N	00	N
34	20230725	160935	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4205	-195	5	-4.43	101076415	23876	79.12	4400	4400	4190	5720	3080	4400	4233.39	8.49	0	-496	4820	4610	4435	4225	4050	4522	4137	53	1320	500	2810	5	1	10677630	449	-9.99	2.61	12	0.22	-421.00	1613.00	9000	20221028	-53.28	4190	20230725	0.36	7780	-45.95	20230111	4190	0.36	20230725	9000	-53.28	20221028	4190	0.36	20230725	0.00	N	222110	500	53 억		906175	N	N	0	N	00	N
35	20230725	150925	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4240	-160	5	-3.64	96043030	22679	75.15	4400	4400	4190	5720	3080	4400	4234.89	8.49	0	558	4820	4610	4435	4225	4050	4522	4137	53	1320	500	2810	5	1	10677630	453	-10.07	2.63	12	0.21	-421.00	1613.00	9000	20221028	-52.89	4190	20230725	1.19	7780	-45.50	20230111	4190	1.19	20230725	9000	-52.89	20221028	4190	1.19	20230725	0.00	N	222110	500	53 억		906175	N	N	0	N	00	N
36	20230725	140923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4265	-135	5	-3.07	88838335	20972	69.50	4400	4400	4190	5720	3080	4400	4236.04	8.49	0	-347	4820	4610	4435	4225	4050	4522	4137	53	1320	500	2810	5	1	10677630	455	-10.13	2.64	12	0.20	-421.00	1613.00	9000	20221028	-52.61	4190	20230725	1.79	7780	-45.18	20230111	4190	1.79	20230725	9000	-52.61	20221028	4190	1.79	20230725	0.00	N	222110	500	53 억		906175	N	N	0	N	00	N
37	20230725	130933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4265	-135	5	-3.07	88718915	20944	69.40	4400	4400	4190	5720	3080	4400	4236.01	8.49	0	-342	4820	4610	4435	4225	4050	4522	4137	53	1320	500	2810	5	1	10677630	455	-10.13	2.64	12	0.20	-421.00	1613.00	9000	20221028	-52.61	4190	20230725	1.79	7780	-45.18	20230111	4190	1.79	20230725	9000	-52.61	20221028	4190	1.79	20230725	0.00	N	222110	500	53 억		906175	N	N	0	N	00	N
38	20230725	120933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4250	-150	5	-3.41	85247995	20128	66.70	4400	4400	4190	5720	3080	4400	4235.29	8.49	0	-342	4820	4610	4435	4225	4050	4522	4137	53	1320	500	2810	5	1	10677630	454	-10.10	2.63	12	0.19	-421.00	1613.00	9000	20221028	-52.78	4190	20230725	1.43	7780	-45.37	20230111	4190	1.43	20230725	9000	-52.78	20221028	4190	1.43	20230725	0.00	N	222110	500	53 억		906175	N	N	0	N	00	N
39	20230725	110932	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4250	-150	5	-3.41	45865940	10780	35.72	4400	4400	4190	5720	3080	4400	4254.73	8.49	0	-543	4820	4610	4435	4225	4050	4522	4137	53	1320	500	2810	5	1	10677630	454	-10.10	2.63	12	0.10	-421.00	1613.00	9000	20221028	-52.78	4190	20230725	1.43	7780	-45.37	20230111	4190	1.43	20230725	9000	-52.78	20221028	4190	1.43	20230725	0.00	N	222110	500	53 억		906175	N	N	0	N	00	N
40	20230725	100931	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4240	-160	5	-3.64	43672220	10264	34.01	4400	4400	4190	5720	3080	4400	4254.89	8.49	0	-559	4820	4610	4435	4225	4050	4522	4137	53	1320	500	2810	5	1	10677630	453	-10.07	2.63	12	0.10	-421.00	1613.00	9000	20221028	-52.89	4190	20230725	1.19	7780	-45.50	20230111	4190	1.19	20230725	9000	-52.89	20221028	4190	1.19	20230725	0.00	N	222110	500	53 억		906175	N	N	0	N	00	N
41	20230725	090931	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	0	3	0.00	48400	11	0.04	4400	4400	4400	5720	3080	4400	4400.00	8.49	0	0	4820	4610	4435	4225	4050	4522	4137	53	1320	500	2810	5	1	10677630	470	-10.45	2.73	12	0.00	-421.00	1613.00	9000	20221028	-51.11	4260	20230724	3.29	7780	-43.44	20230111	4260	3.29	20230724	9000	-51.11	20221028	4260	3.29	20230724	0.00	N	222110	500	53 억		906175	N	N	0	N	00	N
42	20230724	160931	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4400	-245	5	-5.27	132717285	30176	186.89	4645	4645	4260	6030	3255	4645	4398.11	8.50	0	-1033	4781	4712	4661	4592	4541	4687	4567	53	1387	500	2970	5	1	10677630	470	-10.45	2.73	12	0.28	-421.00	1613.00	9000	20221028	-51.11	4260	20230724	3.29	7780	-43.44	20230111	4260	3.29	20230724	9000	-51.11	20221028	4260	3.29	20230724	0.00	N	222110	500	53 억		907208	N	N	0	N	00	N
43	20230724	150928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4395	-250	5	-5.38	131140900	29818	184.68	4645	4645	4260	6030	3255	4645	4398.04	8.50	0	-1037	4781	4712	4661	4592	4541	4687	4567	53	1387	500	2970	5	1	10677630	469	-10.44	2.72	12	0.28	-421.00	1613.00	9000	20221028	-51.17	4260	20230724	3.17	7780	-43.51	20230111	4260	3.17	20230724	9000	-51.17	20221028	4260	3.17	20230724	0.00	N	222110	500	53 억		907208	N	N	0	N	00	N
44	20230724	140925	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4400	-245	5	-5.27	117759410	26766	165.77	4645	4645	4260	6030	3255	4645	4399.59	8.50	0	-1012	4781	4712	4661	4592	4541	4687	4567	53	1387	500	2970	5	1	10677630	470	-10.45	2.73	12	0.25	-421.00	1613.00	9000	20221028	-51.11	4260	20230724	3.29	7780	-43.44	20230111	4260	3.29	20230724	9000	-51.11	20221028	4260	3.29	20230724	0.00	N	222110	500	53 억		907208	N	N	0	N	00	N
45	20230724	130926	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4405	-240	5	-5.17	116679170	26521	164.26	4645	4645	4260	6030	3255	4645	4399.50	8.50	0	-1011	4781	4712	4661	4592	4541	4687	4567	53	1387	500	2970	5	1	10677630	470	-10.46	2.73	12	0.25	-421.00	1613.00	9000	20221028	-51.06	4260	20230724	3.40	7780	-43.38	20230111	4260	3.40	20230724	9000	-51.06	20221028	4260	3.40	20230724	0.00	N	222110	500	53 억		907208	N	N	0	N	00	N
46	20230724	120927	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4355	-290	5	-6.24	111870665	25429	157.49	4645	4645	4260	6030	3255	4645	4399.33	8.50	0	-972	4781	4712	4661	4592	4541	4687	4567	53	1387	500	2970	5	1	10677630	465	-10.34	2.70	12	0.24	-421.00	1613.00	9000	20221028	-51.61	4260	20230724	2.23	7780	-44.02	20230111	4260	2.23	20230724	9000	-51.61	20221028	4260	2.23	20230724	0.00	N	222110	500	53 억		907208	N	N	0	N	00	N
47	20230724	110932	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4315	-330	5	-7.10	95825860	21732	134.60	4645	4645	4260	6030	3255	4645	4409.44	8.50	0	-258	4781	4712	4661	4592	4541	4687	4567	53	1387	500	2970	5	1	10677630	461	-10.25	2.68	12	0.20	-421.00	1613.00	9000	20221028	-52.06	4260	20230724	1.29	7780	-44.54	20230111	4260	1.29	20230724	9000	-52.06	20221028	4260	1.29	20230724	0.00	N	222110	500	53 억		907208	N	N	0	N	00	N
48	20230724	100922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4475	-170	5	-3.66	45290830	10029	62.11	4645	4645	4375	6030	3255	4645	4515.99	8.50	0	-131	4781	4712	4661	4592	4541	4687	4567	53	1387	500	2970	5	1	10677630	478	-10.63	2.77	12	0.09	-421.00	1613.00	9000	20221028	-50.28	4375	20230724	2.29	7780	-42.48	20230111	4375	2.29	20230724	9000	-50.28	20221028	4375	2.29	20230724	0.00	N	222110	500	53 억		907208	N	N	0	N	00	N
49	20230724	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	0	3	0.00	1147315	247	1.53	4645	4645	4645	6030	3255	4645	4645.00	8.50	0	0	4781	4712	4661	4592	4541	4687	4567	53	1387	500	2970	5	1	10677630	496	-11.03	2.88	12	0.00	-421.00	1613.00	9000	20221028	-48.39	4610	20230721	0.76	7780	-40.30	20230111	4610	0.76	20230721	9000	-48.39	20221028	4610	0.76	20230721	0.00	N	222110	500	53 억		907208	N	N	0	N	00	N
50	20230721	160918	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4645	-60	5	-1.28	73696735	15876	120.14	4725	4730	4610	6110	3295	4705	4642.02	8.50	0	53	4931	4817	4726	4612	4521	4772	4567	53	1407	500	3010	5	1	10677630	496	-11.03	2.88	12	0.15	-421.00	1613.00	9000	20221028	-48.39	4610	20230721	0.76	7780	-40.30	20230111	4610	0.76	20230721	9000	-48.39	20221028	4610	0.76	20230721	0.00	N	222110	500	53 억		907155	N	N	0	N	00	N
51	20230721	150920	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4670	-35	5	-0.74	69326930	14936	113.02	4725	4730	4610	6110	3295	4705	4641.60	8.50	0	66	4931	4817	4726	4612	4521	4772	4567	53	1407	500	3010	5	1	10677630	499	-11.09	2.90	12	0.14	-421.00	1613.00	9000	20221028	-48.11	4610	20230721	1.30	7780	-39.97	20230111	4610	1.30	20230721	9000	-48.11	20221028	4610	1.30	20230721	0.00	N	222110	500	53 억		907155	N	N	0	N	00	N
52	20230721	140917	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4675	-30	5	-0.64	68532970	14766	111.74	4725	4730	4610	6110	3295	4705	4641.27	8.50	0	68	4931	4817	4726	4612	4521	4772	4567	53	1407	500	3010	5	1	10677630	499	-11.10	2.90	12	0.14	-421.00	1613.00	9000	20221028	-48.06	4610	20230721	1.41	7780	-39.91	20230111	4610	1.41	20230721	9000	-48.06	20221028	4610	1.41	20230721	0.00	N	222110	500	53 억		907155	N	N	0	N	00	N
53	20230721	130920	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4700	-5	5	-0.11	68402045	14738	111.52	4725	4730	4610	6110	3295	4705	4641.20	8.50	0	68	4931	4817	4726	4612	4521	4772	4567	53	1407	500	3010	5	1	10677630	502	-11.16	2.91	12	0.14	-421.00	1613.00	9000	20221028	-47.78	4610	20230721	1.95	7780	-39.59	20230111	4610	1.95	20230721	9000	-47.78	20221028	4610	1.95	20230721	0.00	N	222110	500	53 억		907155	N	N	0	N	00	N
54	20230721	120932	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4660	-45	5	-0.96	64517350	13906	105.23	4725	4730	4610	6110	3295	4705	4639.53	8.50	0	133	4931	4817	4726	4612	4521	4772	4567	53	1407	500	3010	5	1	10677630	498	-11.07	2.89	12	0.13	-421.00	1613.00	9000	20221028	-48.22	4610	20230721	1.08	7780	-40.10	20230111	4610	1.08	20230721	9000	-48.22	20221028	4610	1.08	20230721	0.00	N	222110	500	53 억		907155	N	N	0	N	00	N
55	20230721	110927	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4665	-40	5	-0.85	48072350	10359	78.39	4725	4730	4610	6110	3295	4705	4640.64	8.50	0	85	4931	4817	4726	4612	4521	4772	4567	53	1407	500	3010	5	1	10677630	498	-11.08	2.89	12	0.10	-421.00	1613.00	9000	20221028	-48.17	4610	20230721	1.19	7780	-40.04	20230111	4610	1.19	20230721	9000	-48.17	20221028	4610	1.19	20230721	0.00	N	222110	500	53 억		907155	N	N	0	N	00	N
56	20230721	100926	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4640	-65	5	-1.38	39619120	8546	64.67	4725	4730	4610	6110	3295	4705	4635.98	8.50	0	40	4931	4817	4726	4612	4521	4772	4567	53	1407	500	3010	5	1	10677630	495	-11.02	2.88	12	0.08	-421.00	1613.00	9000	20221028	-48.44	4610	20230721	0.65	7780	-40.36	20230111	4610	0.65	20230721	9000	-48.44	20221028	4610	0.65	20230721	0.00	N	222110	500	53 억		907155	N	N	0	N	00	N
57	20230721	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	4720	15	2	0.32	962950	205	1.55	4725	4730	4660	6110	3295	4705	4697.32	8.50	0	-143	4931	4817	4726	4612	4521	4772	4567	53	1407	500	3010	5	1	10677630	504	-11.21	2.93	12	0.00	-421.00	1613.00	9000	20221028	-47.56	4635	20230720	1.83	7780	-39.33	20230111	4635	1.83	20230720	9000	-47.56	20221028	4635	1.83	20230720	0.00	N	222110	500	53 억		907155	N	N	0	N	00	N
58	20230720	160915	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4705	-125	5	-2.59	62198700	13175	49.84	4830	4840	4635	6270	3385	4830	4720.96	8.50	0	-974	5156	4992	4836	4672	4516	4915	4595	53	1442	500	3090	5	1	10677630	502	-11.18	2.92	12	0.12	-421.00	1613.00	9000	20221028	-47.72	4635	20230720	1.51	7780	-39.52	20230111	4635	1.51	20230720	9000	-47.72	20221028	4635	1.51	20230720	0.00	N	222110	500	53 억		908129	N	N	0	N	00	N
59	20230720	150916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4725	-105	5	-2.17	53929055	11406	43.15	4830	4840	4680	6270	3385	4830	4728.13	8.50	0	-535	5156	4992	4836	4672	4516	4915	4595	53	1442	500	3090	5	1	10677630	505	-11.22	2.93	12	0.11	-421.00	1613.00	9000	20221028	-47.50	4680	20230720	0.96	7780	-39.27	20230111	4680	0.96	20230720	9000	-47.50	20221028	4680	0.96	20230720	0.00	N	222110	500	53 억		908129	N	N	0	N	00	N
60	20230720	140914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4680	-150	5	-3.11	40229380	8483	32.09	4830	4840	4680	6270	3385	4830	4742.35	8.50	0	494	5156	4992	4836	4672	4516	4915	4595	53	1442	500	3090	5	1	10677630	500	-11.12	2.90	12	0.08	-421.00	1613.00	9000	20221028	-48.00	4680	20230720	0.00	7780	-39.85	20230111	4680	0.00	20230720	9000	-48.00	20221028	4680	0.00	20230720	0.00	N	222110	500	53 억		908129	N	N	0	N	00	N
61	20230720	130916	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	-130	5	-2.69	33164885	6985	26.43	4830	4840	4700	6270	3385	4830	4748.02	8.50	0	961	5156	4992	4836	4672	4516	4915	4595	53	1442	500	3090	5	1	10677630	502	-11.16	2.91	12	0.07	-421.00	1613.00	9000	20221028	-47.78	4680	20230719	0.43	7780	-39.59	20230111	4680	0.43	20230719	9000	-47.78	20221028	4680	0.43	20230719	0.00	N	222110	500	53 억		908129	N	N	0	N	00	N
62	20230720	120923	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	-85	5	-1.76	14406645	3008	11.38	4830	4840	4745	6270	3385	4830	4789.44	8.50	0	-83	5156	4992	4836	4672	4516	4915	4595	53	1442	500	3090	5	1	10677630	507	-11.27	2.94	12	0.03	-421.00	1613.00	9000	20221028	-47.28	4680	20230719	1.39	7780	-39.01	20230111	4680	1.39	20230719	9000	-47.28	20221028	4680	1.39	20230719	0.00	N	222110	500	53 억		908129	N	N	0	N	00	N
63	20230720	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	5	2	0.10	5870305	1221	4.62	4830	4840	4800	6270	3385	4830	4807.78	8.50	0	51	5156	4992	4836	4672	4516	4915	4595	53	1442	500	3090	5	1	10677630	516	-11.48	3.00	12	0.01	-421.00	1613.00	9000	20221028	-46.28	4680	20230719	3.31	7780	-37.85	20230111	4680	3.31	20230719	9000	-46.28	20221028	4680	3.31	20230719	0.00	N	222110	500	53 억		908129	N	N	0	N	00	N
64	20230720	100909	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	-10	5	-0.21	5855795	1218	4.61	4830	4830	4800	6270	3385	4830	4807.71	8.50	0	51	5156	4992	4836	4672	4516	4915	4595	53	1442	500	3090	5	1	10677630	515	-11.45	2.99	12	0.01	-421.00	1613.00	9000	20221028	-46.44	4680	20230719	2.99	7780	-38.05	20230111	4680	2.99	20230719	9000	-46.44	20221028	4680	2.99	20230719	0.00	N	222110	500	53 억		908129	N	N	0	N	00	N
65	20230720	090911	57	100.00	KOSDAQ		제약	N	N	N	N		N	4825	-5	5	-0.10	969655	202	0.76	4830	4830	4800	6270	3385	4830	4800.27	8.50	0	-1	5156	4992	4836	4672	4516	4915	4595	53	1442	500	3090	5	1	10677630	515	-11.46	2.99	12	0.00	-421.00	1613.00	9000	20221028	-46.39	4680	20230719	3.10	7780	-37.98	20230111	4680	3.10	20230719	9000	-46.39	20221028	4680	3.10	20230719	0.00	N	222110	500	53 억		908129	N	N	0	N	00	N
66	20230719	160928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4830	-190	5	-3.78	127040610	26432	1850.98	5000	5000	4680	6520	3520	5020	4806.32	8.50	0	238	5193	5106	5043	4956	4893	5075	4925	53	1500	500	3210	5	1	10677630	516	-11.47	2.99	12	0.25	-421.00	1613.00	9000	20221028	-46.33	4680	20230719	3.21	7780	-37.92	20230111	4680	3.21	20230719	9000	-46.33	20221028	4680	3.21	20230719	0.00	N	222110	500	53 억		907985	N	N	0	N	00	N
67	20230719	150928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4890	-130	5	-2.59	123739380	25751	1803.29	5000	5000	4680	6520	3520	5020	4805.23	8.50	0	244	5193	5106	5043	4956	4893	5075	4925	53	1500	500	3210	5	1	10677630	522	-11.62	3.03	12	0.24	-421.00	1613.00	9000	20221028	-45.67	4680	20230719	4.49	7780	-37.15	20230111	4680	4.49	20230719	9000	-45.67	20221028	4680	4.49	20230719	0.00	N	222110	500	53 억		907985	N	N	0	N	00	N
68	20230719	140930	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4850	-170	5	-3.39	120587005	25101	1757.77	5000	5000	4680	6520	3520	5020	4804.07	8.50	0	377	5193	5106	5043	4956	4893	5075	4925	53	1500	500	3210	5	1	10677630	518	-11.52	3.01	12	0.24	-421.00	1613.00	9000	20221028	-46.11	4680	20230719	3.63	7780	-37.66	20230111	4680	3.63	20230719	9000	-46.11	20221028	4680	3.63	20230719	0.00	N	222110	500	53 억		907985	N	N	0	N	00	N
69	20230719	130917	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4805	-215	5	-4.28	113163155	23563	1650.07	5000	5000	4680	6520	3520	5020	4802.58	8.50	0	1096	5193	5106	5043	4956	4893	5075	4925	53	1500	500	3210	5	1	10677630	513	-11.41	2.98	12	0.22	-421.00	1613.00	9000	20221028	-46.61	4680	20230719	2.67	7780	-38.24	20230111	4680	2.67	20230719	9000	-46.61	20221028	4680	2.67	20230719	0.00	N	222110	500	53 억		907985	N	N	0	N	00	N
70	20230719	120933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4805	-215	5	-4.28	109772825	22857	1600.63	5000	5000	4680	6520	3520	5020	4802.59	8.50	0	1096	5193	5106	5043	4956	4893	5075	4925	53	1500	500	3210	5	1	10677630	513	-11.41	2.98	12	0.21	-421.00	1613.00	9000	20221028	-46.61	4680	20230719	2.67	7780	-38.24	20230111	4680	2.67	20230719	9000	-46.61	20221028	4680	2.67	20230719	0.00	N	222110	500	53 억		907985	N	N	0	N	00	N
71	20230719	110930	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4740	-280	5	-5.58	99679295	20748	1452.94	5000	5000	4680	6520	3520	5020	4804.28	8.50	0	1088	5193	5106	5043	4956	4893	5075	4925	53	1500	500	3210	5	1	10677630	506	-11.26	2.94	12	0.19	-421.00	1613.00	9000	20221028	-47.33	4680	20230719	1.28	7780	-39.07	20230111	4680	1.28	20230719	9000	-47.33	20221028	4680	1.28	20230719	0.00	N	222110	500	53 억		907985	N	N	0	N	00	N
72	20230719	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	4870	-150	5	-2.99	17896540	3651	255.67	5000	5000	4865	6520	3520	5020	4901.82	8.50	0	-154	5193	5106	5043	4956	4893	5075	4925	53	1500	500	3210	5	1	10677630	520	-11.57	3.02	12	0.03	-421.00	1613.00	9000	20221028	-45.89	4820	20230714	1.04	7780	-37.40	20230111	4820	1.04	20230714	9000	-45.89	20221028	4820	1.04	20230714	0.00	N	222110	500	53 억		907985	N	N	0	N	00	N
73	20230719	090922	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	-45	5	-0.90	5627610	1145	80.18	5000	5000	4905	6520	3520	5020	4914.94	8.50	0	-117	5193	5106	5043	4956	4893	5075	4925	53	1500	500	3210	5	1	10677630	531	-11.82	3.08	12	0.01	-421.00	1613.00	9000	20221028	-44.72	4820	20230714	3.22	7780	-36.05	20230111	4820	3.22	20230714	9000	-44.72	20221028	4820	3.22	20230714	0.00	N	222110	500	53 억		907985	N	N	0	N	00	N
74	20230718	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-110	5	-2.14	7177360	1428	17.38	5130	5130	4980	6660	3600	5130	5026.16	8.51	0	-194	5256	5192	5136	5072	5016	5165	5045	53	1530	500	3280	10	1	10677630	536	-11.92	3.11	12	0.01	-421.00	1613.00	9000	20221028	-44.22	4820	20230714	4.15	7780	-35.48	20230111	4820	4.15	20230714	9000	-44.22	20221028	4820	4.15	20230714	0.00	N	222110	500	53 억		908179	N	N	0	N	00	N
75	20230718	150919	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-90	5	-1.75	6710500	1335	16.25	5130	5130	4980	6660	3600	5130	5026.59	8.51	0	-194	5256	5192	5136	5072	5016	5165	5045	53	1530	500	3280	10	1	10677630	538	-11.97	3.12	12	0.01	-421.00	1613.00	9000	20221028	-44.00	4820	20230714	4.56	7780	-35.22	20230111	4820	4.56	20230714	9000	-44.00	20221028	4820	4.56	20230714	0.00	N	222110	500	53 억		908179	N	N	0	N	00	N
76	20230718	140916	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	-140	5	-2.73	6504915	1294	15.75	5130	5130	4980	6660	3600	5130	5026.98	8.51	0	-182	5256	5192	5136	5072	5016	5165	5045	53	1530	500	3280	5	1	10677630	533	-11.85	3.09	12	0.01	-421.00	1613.00	9000	20221028	-44.56	4820	20230714	3.53	7780	-35.86	20230111	4820	3.53	20230714	9000	-44.56	20221028	4820	3.53	20230714	0.00	N	222110	500	53 억		908179	N	N	0	N	00	N
77	20230718	130917	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-150	5	-2.92	6345360	1262	15.36	5130	5130	4980	6660	3600	5130	5028.02	8.51	0	-178	5256	5192	5136	5072	5016	5165	5045	53	1530	500	3280	5	1	10677630	532	-11.83	3.09	12	0.01	-421.00	1613.00	9000	20221028	-44.67	4820	20230714	3.32	7780	-35.99	20230111	4820	3.32	20230714	9000	-44.67	20221028	4820	3.32	20230714	0.00	N	222110	500	53 억		908179	N	N	0	N	00	N
78	20230718	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-120	5	-2.34	5622100	1117	13.60	5130	5130	4990	6660	3600	5130	5033.21	8.51	0	-172	5256	5192	5136	5072	5016	5165	5045	53	1530	500	3280	10	1	10677630	535	-11.90	3.11	12	0.01	-421.00	1613.00	9000	20221028	-44.33	4820	20230714	3.94	7780	-35.60	20230111	4820	3.94	20230714	9000	-44.33	20221028	4820	3.94	20230714	0.00	N	222110	500	53 억		908179	N	N	0	N	00	N
79	20230718	110924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-130	5	-2.53	5052090	1003	12.21	5130	5130	4990	6660	3600	5130	5036.98	8.51	0	-165	5256	5192	5136	5072	5016	5165	5045	53	1530	500	3280	10	1	10677630	534	-11.88	3.10	12	0.01	-421.00	1613.00	9000	20221028	-44.44	4820	20230714	3.73	7780	-35.73	20230111	4820	3.73	20230714	9000	-44.44	20221028	4820	3.73	20230714	0.00	N	222110	500	53 억		908179	N	N	0	N	00	N
80	20230718	100917	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-90	5	-1.75	2552790	505	6.15	5130	5130	5020	6660	3600	5130	5055.03	8.51	0	-96	5256	5192	5136	5072	5016	5165	5045	53	1530	500	3280	10	1	10677630	538	-11.97	3.12	12	0.00	-421.00	1613.00	9000	20221028	-44.00	4820	20230714	4.56	7780	-35.22	20230111	4820	4.56	20230714	9000	-44.00	20221028	4820	4.56	20230714	0.00	N	222110	500	53 억		908179	N	N	0	N	00	N
81	20230718	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-30	5	-0.58	655490	129	1.57	5130	5130	5080	6660	3600	5130	5081.32	8.51	0	-6	5256	5192	5136	5072	5016	5165	5045	53	1530	500	3280	10	1	10677630	545	-12.11	3.16	12	0.00	-421.00	1613.00	9000	20221028	-43.33	4820	20230714	5.81	7780	-34.45	20230111	4820	5.81	20230714	9000	-43.33	20221028	4820	5.81	20230714	0.00	N	222110	500	53 억		908179	N	N	0	N	00	N
82	20230717	160916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-30	5	-0.58	42076150	8214	48.28	5160	5200	5080	6700	3620	5160	5122.49	8.50	0	59	5426	5292	5056	4922	4686	5360	4990	53	1540	500	3300	10	1	10677630	548	-12.19	3.18	12	0.08	-421.00	1613.00	9000	20221028	-43.00	4820	20230714	6.43	7780	-34.06	20230111	4820	6.43	20230714	9000	-43.00	20221028	4820	6.43	20230714	0.00	N	222110	500	53 억		908114	N	N	0	N	00	N
83	20230717	150913	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-30	5	-0.58	41070440	8018	47.12	5160	5200	5080	6700	3620	5160	5122.28	8.50	0	59	5426	5292	5056	4922	4686	5360	4990	53	1540	500	3300	10	1	10677630	548	-12.19	3.18	12	0.08	-421.00	1613.00	9000	20221028	-43.00	4820	20230714	6.43	7780	-34.06	20230111	4820	6.43	20230714	9000	-43.00	20221028	4820	6.43	20230714	0.00	N	222110	500	53 억		908114	N	N	0	N	00	N
84	20230717	140916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	10	2	0.19	38278700	7470	43.90	5160	5200	5100	6700	3620	5160	5124.32	8.50	0	59	5426	5292	5056	4922	4686	5360	4990	53	1540	500	3300	10	1	10677630	552	-12.28	3.21	12	0.07	-421.00	1613.00	9000	20221028	-42.56	4820	20230714	7.26	7780	-33.55	20230111	4820	7.26	20230714	9000	-42.56	20221028	4820	7.26	20230714	0.00	N	222110	500	53 억		908114	N	N	0	N	00	N
85	20230717	130906	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	30	2	0.58	15181880	2959	17.39	5160	5200	5110	6700	3620	5160	5130.75	8.50	0	54	5426	5292	5056	4922	4686	5360	4990	53	1540	500	3300	10	1	10677630	554	-12.33	3.22	12	0.03	-421.00	1613.00	9000	20221028	-42.33	4820	20230714	7.68	7780	-33.29	20230111	4820	7.68	20230714	9000	-42.33	20221028	4820	7.68	20230714	0.00	N	222110	500	53 억		908114	N	N	0	N	00	N
86	20230717	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	0	3	0.00	14590990	2845	16.72	5160	5200	5110	6700	3620	5160	5128.64	8.50	0	55	5426	5292	5056	4922	4686	5360	4990	53	1540	500	3300	10	1	10677630	551	-12.26	3.20	12	0.03	-421.00	1613.00	9000	20221028	-42.67	4820	20230714	7.05	7780	-33.68	20230111	4820	7.05	20230714	9000	-42.67	20221028	4820	7.05	20230714	0.00	N	222110	500	53 억		908114	N	N	0	N	00	N
87	20230717	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-30	5	-0.58	13727810	2677	15.73	5160	5200	5110	6700	3620	5160	5128.06	8.50	0	54	5426	5292	5056	4922	4686	5360	4990	53	1540	500	3300	10	1	10677630	548	-12.19	3.18	12	0.03	-421.00	1613.00	9000	20221028	-43.00	4820	20230714	6.43	7780	-34.06	20230111	4820	6.43	20230714	9000	-43.00	20221028	4820	6.43	20230714	0.00	N	222110	500	53 억		908114	N	N	0	N	00	N
88	20230717	100908	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	30	2	0.58	13300400	2594	15.25	5160	5200	5110	6700	3620	5160	5127.37	8.50	0	6	5426	5292	5056	4922	4686	5360	4990	53	1540	500	3300	10	1	10677630	554	-12.33	3.22	12	0.02	-421.00	1613.00	9000	20221028	-42.33	4820	20230714	7.68	7780	-33.29	20230111	4820	7.68	20230714	9000	-42.33	20221028	4820	7.68	20230714	0.00	N	222110	500	53 억		908114	N	N	0	N	00	N
89	20230717	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	40	2	0.78	1830580	354	2.08	5160	5200	5160	6700	3620	5160	5171.13	8.50	0	-3	5426	5292	5056	4922	4686	5360	4990	53	1540	500	3300	10	1	10677630	555	-12.35	3.22	12	0.00	-421.00	1613.00	9000	20221028	-42.22	4820	20230714	7.88	7780	-33.16	20230111	4820	7.88	20230714	9000	-42.22	20221028	4820	7.88	20230714	0.00	N	222110	500	53 억		908114	N	N	0	N	00	N
90	20230714	160908	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5160	250	2	5.09	84738750	17015	151.62	4895	5190	4820	6380	3440	4910	4980.24	8.51	0	-718	5020	4965	4895	4840	4770	4992	4867	53	1470	500	3140	10	1	10677630	551	-12.26	3.20	12	0.16	-421.00	1613.00	9000	20221028	-42.67	4820	20230714	7.05	7780	-33.68	20230111	4820	7.05	20230714	9000	-42.67	20221028	4820	7.05	20230714	0.00	N	222110	500	53 억		908726	N	N	0	N	00	N
91	20230714	150911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5080	170	2	3.46	62827365	12662	112.83	4895	5120	4820	6380	3440	4910	4961.88	8.51	0	-769	5020	4965	4895	4840	4770	4992	4867	53	1470	500	3140	10	1	10677630	542	-12.07	3.15	12	0.12	-421.00	1613.00	9000	20221028	-43.56	4820	20230714	5.39	7780	-34.70	20230111	4820	5.39	20230714	9000	-43.56	20221028	4820	5.39	20230714	0.00	N	222110	500	53 억		908726	N	N	0	N	00	N
92	20230714	140916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5070	160	2	3.26	61790005	12457	111.01	4895	5120	4820	6380	3440	4910	4960.26	8.51	0	-769	5020	4965	4895	4840	4770	4992	4867	53	1470	500	3140	10	1	10677630	541	-12.04	3.14	12	0.12	-421.00	1613.00	9000	20221028	-43.67	4820	20230714	5.19	7780	-34.83	20230111	4820	5.19	20230714	9000	-43.67	20221028	4820	5.19	20230714	0.00	N	222110	500	53 억		908726	N	N	0	N	00	N
93	20230714	130904	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5040	130	2	2.65	56240465	11363	101.26	4895	5120	4820	6380	3440	4910	4949.44	8.51	0	-619	5020	4965	4895	4840	4770	4992	4867	53	1470	500	3140	10	1	10677630	538	-11.97	3.12	12	0.11	-421.00	1613.00	9000	20221028	-44.00	4820	20230714	4.56	7780	-35.22	20230111	4820	4.56	20230714	9000	-44.00	20221028	4820	4.56	20230714	0.00	N	222110	500	53 억		908726	N	N	0	N	00	N
94	20230714	120903	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5060	150	2	3.05	54694175	11056	98.52	4895	5120	4820	6380	3440	4910	4947.01	8.51	0	-470	5020	4965	4895	4840	4770	4992	4867	53	1470	500	3140	10	1	10677630	540	-12.02	3.14	12	0.10	-421.00	1613.00	9000	20221028	-43.78	4820	20230714	4.98	7780	-34.96	20230111	4820	4.98	20230714	9000	-43.78	20221028	4820	4.98	20230714	0.00	N	222110	500	53 억		908726	N	N	0	N	00	N
95	20230714	110914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5020	110	2	2.24	38938095	7943	70.78	4895	5070	4820	6380	3440	4910	4902.19	8.51	0	-403	5020	4965	4895	4840	4770	4992	4867	53	1470	500	3140	10	1	10677630	536	-11.92	3.11	12	0.07	-421.00	1613.00	9000	20221028	-44.22	4820	20230714	4.15	7780	-35.48	20230111	4820	4.15	20230714	9000	-44.22	20221028	4820	4.15	20230714	0.00	N	222110	500	53 억		908726	N	N	0	N	00	N
96	20230714	100915	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4830	-80	5	-1.63	12066285	2484	22.14	4895	4895	4820	6380	3440	4910	4857.60	8.51	0	-197	5020	4965	4895	4840	4770	4992	4867	53	1470	500	3140	5	1	10677630	516	-11.47	2.99	12	0.02	-421.00	1613.00	9000	20221028	-46.33	4820	20230714	0.21	7780	-37.92	20230111	4820	0.21	20230714	9000	-46.33	20221028	4820	0.21	20230714	0.00	N	222110	500	53 억		908726	N	N	0	N	00	N
97	20230714	090910	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	-25	5	-0.51	8550030	1757	15.66	4895	4895	4850	6380	3440	4910	4866.27	8.51	0	-212	5020	4965	4895	4840	4770	4992	4867	53	1470	500	3140	5	1	10677630	522	-11.60	3.03	12	0.02	-421.00	1613.00	9000	20221028	-45.72	4825	20230713	1.24	7780	-37.21	20230111	4825	1.24	20230713	9000	-45.72	20221028	4825	1.24	20230713	0.00	N	222110	500	53 억		908726	N	N	0	N	00	N
98	20230713	160906	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4910	15	2	0.31	54764550	11222	154.49	4890	4950	4825	6360	3430	4895	4879.68	8.51	0	-1524	5035	4965	4930	4860	4825	4947	4842	53	1465	500	3130	5	1	10677630	524	-11.66	3.04	12	0.11	-421.00	1613.00	9000	20221028	-45.44	4825	20230713	1.76	7780	-36.89	20230111	4825	1.76	20230713	9000	-45.44	20221028	4825	1.76	20230713	0.00	N	222110	500	53 억		908609	N	N	0	N	00	N
99	20230713	150901	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4850	-45	5	-0.92	48452790	9920	136.56	4890	4950	4845	6360	3430	4895	4884.35	8.51	0	-1532	5035	4965	4930	4860	4825	4947	4842	53	1465	500	3130	5	1	10677630	518	-11.52	3.01	12	0.09	-421.00	1613.00	9000	20221028	-46.11	4845	20230713	0.10	7780	-37.66	20230111	4845	0.10	20230713	9000	-46.11	20221028	4845	0.10	20230713	0.00	N	222110	500	53 억		908609	N	N	0	N	00	N
100	20230713	140900	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4855	-40	5	-0.82	47013105	9623	132.48	4890	4950	4845	6360	3430	4895	4885.49	8.51	0	-1534	5035	4965	4930	4860	4825	4947	4842	53	1465	500	3130	5	1	10677630	518	-11.53	3.01	12	0.09	-421.00	1613.00	9000	20221028	-46.06	4845	20230713	0.21	7780	-37.60	20230111	4845	0.21	20230713	9000	-46.06	20221028	4845	0.21	20230713	0.00	N	222110	500	53 억		908609	N	N	0	N	00	N
101	20230713	130904	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4880	-15	5	-0.31	45960890	9406	129.49	4890	4950	4850	6360	3430	4895	4886.34	8.51	0	-1530	5035	4965	4930	4860	4825	4947	4842	53	1465	500	3130	5	1	10677630	521	-11.59	3.03	12	0.09	-421.00	1613.00	9000	20221028	-45.78	4850	20230713	0.62	7780	-37.28	20230111	4850	0.62	20230713	9000	-45.78	20221028	4850	0.62	20230713	0.00	N	222110	500	53 억		908609	N	N	0	N	00	N
102	20230713	120900	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4860	-35	5	-0.72	43910320	8984	123.68	4890	4950	4850	6360	3430	4895	4887.61	8.51	0	-1530	5035	4965	4930	4860	4825	4947	4842	53	1465	500	3130	5	1	10677630	519	-11.54	3.01	12	0.08	-421.00	1613.00	9000	20221028	-46.00	4850	20230713	0.21	7780	-37.53	20230111	4850	0.21	20230713	9000	-46.00	20221028	4850	0.21	20230713	0.00	N	222110	500	53 억		908609	N	N	0	N	00	N
103	20230713	110903	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4900	5	2	0.10	25317885	5160	71.04	4890	4950	4870	6360	3430	4895	4906.57	8.51	0	-1512	5035	4965	4930	4860	4825	4947	4842	53	1465	500	3130	5	1	10677630	523	-11.64	3.04	12	0.05	-421.00	1613.00	9000	20221028	-45.56	4870	20230713	0.62	7780	-37.02	20230111	4870	0.62	20230713	9000	-45.56	20221028	4870	0.62	20230713	0.00	N	222110	500	53 억		908609	N	N	0	N	00	N
104	20230713	100858	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4875	-20	5	-0.41	19511495	3977	54.75	4890	4950	4870	6360	3430	4895	4906.08	8.51	0	-1389	5035	4965	4930	4860	4825	4947	4842	53	1465	500	3130	5	1	10677630	521	-11.58	3.02	12	0.04	-421.00	1613.00	9000	20221028	-45.83	4870	20230713	0.10	7780	-37.34	20230111	4870	0.10	20230713	9000	-45.83	20221028	4870	0.10	20230713	0.00	N	222110	500	53 억		908609	N	N	0	N	00	N
105	20230713	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	0	3	0.00	83210	17	0.23	4890	4895	4890	6360	3430	4895	4894.71	8.51	0	0	5035	4965	4930	4860	4825	4947	4842	53	1465	500	3130	5	1	10677630	523	-11.63	3.03	12	0.00	-421.00	1613.00	9000	20221028	-45.61	4880	20230710	0.31	7780	-37.08	20230111	4880	0.31	20230710	9000	-45.61	20221028	4880	0.31	20230710	0.00	N	222110	500	53 억		908609	N	N	0	N	00	N
106	20230712	160856	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	-55	5	-1.11	35673240	7264	210.31	4950	5000	4895	6430	3465	4950	4910.96	8.51	0	-77	5030	4990	4940	4900	4850	5010	4920	53	1482	500	3160	5	1	10677630	523	-11.63	3.03	12	0.07	-421.00	1613.00	9000	20221028	-45.61	4880	20230710	0.31	7780	-37.08	20230111	4880	0.31	20230710	9000	-45.61	20221028	4880	0.31	20230710	0.00	N	222110	500	53 억		908645	N	N	0	N	00	N
107	20230712	150850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	-5	5	-0.10	11295605	2290	66.30	4950	5000	4900	6430	3465	4950	4932.58	8.51	0	-77	5030	4990	4940	4900	4850	5010	4920	53	1482	500	3160	5	1	10677630	528	-11.75	3.07	12	0.02	-421.00	1613.00	9000	20221028	-45.06	4880	20230710	1.33	7780	-36.44	20230111	4880	1.33	20230710	9000	-45.06	20221028	4880	1.33	20230710	0.00	N	222110	500	53 억		908645	N	N	0	N	00	N
108	20230712	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	-5	5	-0.10	10712925	2172	62.88	4950	5000	4900	6430	3465	4950	4932.29	8.51	0	-77	5030	4990	4940	4900	4850	5010	4920	53	1482	500	3160	5	1	10677630	528	-11.75	3.07	12	0.02	-421.00	1613.00	9000	20221028	-45.06	4880	20230710	1.33	7780	-36.44	20230111	4880	1.33	20230710	9000	-45.06	20221028	4880	1.33	20230710	0.00	N	222110	500	53 억		908645	N	N	0	N	00	N
109	20230712	130849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	-5	5	-0.10	10435735	2116	61.26	4950	5000	4900	6430	3465	4950	4931.82	8.51	0	-77	5030	4990	4940	4900	4850	5010	4920	53	1482	500	3160	5	1	10677630	528	-11.75	3.07	12	0.02	-421.00	1613.00	9000	20221028	-45.06	4880	20230710	1.33	7780	-36.44	20230111	4880	1.33	20230710	9000	-45.06	20221028	4880	1.33	20230710	0.00	N	222110	500	53 억		908645	N	N	0	N	00	N
110	20230712	120854	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	40	2	0.81	10361830	2101	60.83	4950	5000	4900	6430	3465	4950	4931.86	8.51	0	-77	5030	4990	4940	4900	4850	5010	4920	53	1482	500	3160	5	1	10677630	533	-11.85	3.09	12	0.02	-421.00	1613.00	9000	20221028	-44.56	4880	20230710	2.25	7780	-35.86	20230111	4880	2.25	20230710	9000	-44.56	20221028	4880	2.25	20230710	0.00	N	222110	500	53 억		908645	N	N	0	N	00	N
111	20230712	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	-15	5	-0.30	9130950	1851	53.59	4950	5000	4900	6430	3465	4950	4932.98	8.51	0	-77	5030	4990	4940	4900	4850	5010	4920	53	1482	500	3160	5	1	10677630	527	-11.72	3.06	12	0.02	-421.00	1613.00	9000	20221028	-45.17	4880	20230710	1.13	7780	-36.57	20230111	4880	1.13	20230710	9000	-45.17	20221028	4880	1.13	20230710	0.00	N	222110	500	53 억		908645	N	N	0	N	00	N
112	20230712	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-10	5	-0.20	6769620	1373	39.75	4950	5000	4900	6430	3465	4950	4930.53	8.51	0	-77	5030	4990	4940	4900	4850	5010	4920	53	1482	500	3160	5	1	10677630	527	-11.73	3.06	12	0.01	-421.00	1613.00	9000	20221028	-45.11	4880	20230710	1.23	7780	-36.50	20230111	4880	1.23	20230710	9000	-45.11	20221028	4880	1.23	20230710	0.00	N	222110	500	53 억		908645	N	N	0	N	00	N
113	20230712	090854	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	0	3	0.00	3385195	683	19.77	4950	5000	4950	6430	3465	4950	4956.36	8.51	0	-78	5030	4990	4940	4900	4850	5010	4920	53	1482	500	3160	5	1	10677630	529	-11.76	3.07	12	0.01	-421.00	1613.00	9000	20221028	-45.00	4880	20230710	1.43	7780	-36.38	20230111	4880	1.43	20230710	9000	-45.00	20221028	4880	1.43	20230710	0.00	N	222110	500	53 억		908645	N	N	0	N	00	N
114	20230711	160842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	15	2	0.30	16981290	3444	28.36	4935	4980	4890	6410	3455	4935	4930.69	8.51	0	-254	5231	5082	4981	4832	4731	5032	4782	53	1477	500	3150	5	1	10677630	529	-11.76	3.07	12	0.03	-421.00	1613.00	9000	20221028	-45.00	4880	20230710	1.43	7780	-36.38	20230111	4880	1.43	20230710	9000	-45.00	20221028	4880	1.43	20230710	0.00	N	222110	500	53 억		908899	N	N	0	N	00	N
115	20230711	150839	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	-10	5	-0.20	14511090	2942	24.22	4935	4980	4890	6410	3455	4935	4932.39	8.51	0	-228	5231	5082	4981	4832	4731	5032	4782	53	1477	500	3150	5	1	10677630	526	-11.70	3.05	12	0.03	-421.00	1613.00	9000	20221028	-45.28	4880	20230710	0.92	7780	-36.70	20230111	4880	0.92	20230710	9000	-45.28	20221028	4880	0.92	20230710	0.00	N	222110	500	53 억		908899	N	N	0	N	00	N
116	20230711	140833	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	-10	5	-0.20	14442275	2928	24.11	4935	4980	4890	6410	3455	4935	4932.47	8.51	0	-227	5231	5082	4981	4832	4731	5032	4782	53	1477	500	3150	5	1	10677630	526	-11.70	3.05	12	0.03	-421.00	1613.00	9000	20221028	-45.28	4880	20230710	0.92	7780	-36.70	20230111	4880	0.92	20230710	9000	-45.28	20221028	4880	0.92	20230710	0.00	N	222110	500	53 억		908899	N	N	0	N	00	N
117	20230711	130824	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	15	2	0.30	10008965	2026	16.68	4935	4980	4930	6410	3455	4935	4940.26	8.51	0	-255	5231	5082	4981	4832	4731	5032	4782	53	1477	500	3150	5	1	10677630	529	-11.76	3.07	12	0.02	-421.00	1613.00	9000	20221028	-45.00	4880	20230710	1.43	7780	-36.38	20230111	4880	1.43	20230710	9000	-45.00	20221028	4880	1.43	20230710	0.00	N	222110	500	53 억		908899	N	N	0	N	00	N
118	20230711	120844	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	15	2	0.30	9845615	1993	16.41	4935	4980	4930	6410	3455	4935	4940.10	8.51	0	-255	5231	5082	4981	4832	4731	5032	4782	53	1477	500	3150	5	1	10677630	529	-11.76	3.07	12	0.02	-421.00	1613.00	9000	20221028	-45.00	4880	20230710	1.43	7780	-36.38	20230111	4880	1.43	20230710	9000	-45.00	20221028	4880	1.43	20230710	0.00	N	222110	500	53 억		908899	N	N	0	N	00	N
119	20230711	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	15	2	0.30	4885910	988	8.13	4935	4980	4930	6410	3455	4935	4945.25	8.51	0	-255	5231	5082	4981	4832	4731	5032	4782	53	1477	500	3150	5	1	10677630	529	-11.76	3.07	12	0.01	-421.00	1613.00	9000	20221028	-45.00	4880	20230710	1.43	7780	-36.38	20230111	4880	1.43	20230710	9000	-45.00	20221028	4880	1.43	20230710	0.00	N	222110	500	53 억		908899	N	N	0	N	00	N
120	20230711	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	-5	5	-0.10	3955590	800	6.59	4935	4980	4930	6410	3455	4935	4944.49	8.51	0	-252	5231	5082	4981	4832	4731	5032	4782	53	1477	500	3150	5	1	10677630	526	-11.71	3.06	12	0.01	-421.00	1613.00	9000	20221028	-45.22	4880	20230710	1.02	7780	-36.63	20230111	4880	1.02	20230710	9000	-45.22	20221028	4880	1.02	20230710	0.00	N	222110	500	53 억		908899	N	N	0	N	00	N
121	20230711	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	0	3	0.00	2324470	471	3.88	4935	4980	4935	6410	3455	4935	4935.18	8.51	0	-249	5231	5082	4981	4832	4731	5032	4782	53	1477	500	3150	5	1	10677630	527	-11.72	3.06	12	0.00	-421.00	1613.00	9000	20221028	-45.17	4880	20230710	1.13	7780	-36.57	20230111	4880	1.13	20230710	9000	-45.17	20221028	4880	1.13	20230710	0.00	N	222110	500	53 억		908899	N	N	0	N	00	N
122	20230710	160836	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4935	-205	5	-3.99	60127775	12146	2041.34	5130	5130	4880	6680	3600	5140	4950.42	8.51	0	-116	5173	5156	5123	5106	5073	5165	5115	53	1540	500	3280	5	1	10677630	527	-11.72	3.06	12	0.11	-421.00	1613.00	9000	20221028	-45.17	4880	20230710	1.13	7780	-36.57	20230111	4880	1.13	20230710	9000	-45.17	20221028	4880	1.13	20230710	0.00	N	222110	500	53 억		909015	N	N	0	N	00	N
123	20230710	150838	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4930	-210	5	-4.09	58834815	11884	1997.31	5130	5130	4880	6680	3600	5140	4950.76	8.51	0	-115	5173	5156	5123	5106	5073	5165	5115	53	1540	500	3280	5	1	10677630	526	-11.71	3.06	12	0.11	-421.00	1613.00	9000	20221028	-45.22	4880	20230710	1.02	7780	-36.63	20230111	4880	1.02	20230710	9000	-45.22	20221028	4880	1.02	20230710	0.00	N	222110	500	53 억		909015	N	N	0	N	00	N
124	20230710	140830	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4920	-220	5	-4.28	51399025	10380	1744.54	5130	5130	4880	6680	3600	5140	4951.74	8.51	0	-115	5173	5156	5123	5106	5073	5165	5115	53	1540	500	3280	5	1	10677630	525	-11.69	3.05	12	0.10	-421.00	1613.00	9000	20221028	-45.33	4880	20230710	0.82	7780	-36.76	20230111	4880	0.82	20230710	9000	-45.33	20221028	4880	0.82	20230710	0.00	N	222110	500	53 억		909015	N	N	0	N	00	N
125	20230710	130820	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4915	-225	5	-4.38	44836210	9046	1520.34	5130	5130	4880	6680	3600	5140	4956.47	8.51	0	-115	5173	5156	5123	5106	5073	5165	5115	53	1540	500	3280	5	1	10677630	525	-11.67	3.05	12	0.08	-421.00	1613.00	9000	20221028	-45.39	4880	20230710	0.72	7780	-36.83	20230111	4880	0.72	20230710	9000	-45.39	20221028	4880	0.72	20230710	0.00	N	222110	500	53 억		909015	N	N	0	N	00	N
126	20230710	120842	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4915	-225	5	-4.38	35369225	7113	1195.46	5130	5130	4900	6680	3600	5140	4972.48	8.51	0	-115	5173	5156	5123	5106	5073	5165	5115	53	1540	500	3280	5	1	10677630	525	-11.67	3.05	12	0.07	-421.00	1613.00	9000	20221028	-45.39	4900	20230710	0.31	7780	-36.83	20230111	4900	0.31	20230710	9000	-45.39	20221028	4900	0.31	20230710	0.00	N	222110	500	53 억		909015	N	N	0	N	00	N
127	20230710	110839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-70	5	-1.36	14166600	2817	473.45	5130	5130	4990	6680	3600	5140	5028.97	8.51	0	-79	5173	5156	5123	5106	5073	5165	5115	53	1540	500	3280	10	1	10677630	541	-12.04	3.14	12	0.03	-421.00	1613.00	9000	20221028	-43.67	4900	20230327	3.47	7780	-34.83	20230111	4900	3.47	20230327	9000	-43.67	20221028	4900	3.47	20230327	0.00	N	222110	500	53 억		909015	N	N	0	N	00	N
128	20230710	100841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-90	5	-1.75	6638310	1313	220.67	5130	5130	5040	6680	3600	5140	5055.83	8.51	0	-16	5173	5156	5123	5106	5073	5165	5115	53	1540	500	3280	10	1	10677630	539	-12.00	3.13	12	0.01	-421.00	1613.00	9000	20221028	-43.89	4900	20230327	3.06	7780	-35.09	20230111	4900	3.06	20230327	9000	-43.89	20221028	4900	3.06	20230327	0.00	N	222110	500	53 억		909015	N	N	0	N	00	N
129	20230710	090832	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-60	5	-1.17	996280	195	32.77	5130	5130	5080	6680	3600	5140	5109.13	8.51	0	0	5173	5156	5123	5106	5073	5165	5115	53	1540	500	3280	10	1	10677630	542	-12.07	3.15	12	0.00	-421.00	1613.00	9000	20221028	-43.56	4900	20230327	3.67	7780	-34.70	20230111	4900	3.67	20230327	9000	-43.56	20221028	4900	3.67	20230327	0.00	N	222110	500	53 억		909015	N	N	0	N	00	N
130	20230707	160830	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	50	2	0.98	3033360	595	13.01	5090	5140	5090	6610	3570	5090	5098.08	8.51	0	-28	5363	5226	5153	5016	4943	5190	4980	53	1520	500	3250	10	1	10677630	549	-12.21	3.19	12	0.01	-421.00	1613.00	9000	20221028	-42.89	4900	20230327	4.90	7780	-33.93	20230111	4900	4.90	20230327	9000	-42.89	20221028	4900	4.90	20230327	0.00	N	222110	500	53 억		909037	N	N	0	N	00	N
131	20230707	150829	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	50	2	0.98	2786640	547	11.96	5090	5140	5090	6610	3570	5090	5094.41	8.51	0	-29	5363	5226	5153	5016	4943	5190	4980	53	1520	500	3250	10	1	10677630	549	-12.21	3.19	12	0.01	-421.00	1613.00	9000	20221028	-42.89	4900	20230327	4.90	7780	-33.93	20230111	4900	4.90	20230327	9000	-42.89	20221028	4900	4.90	20230327	0.00	N	222110	500	53 억		909037	N	N	0	N	00	N
132	20230707	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	50	2	0.98	2776400	545	11.91	5090	5140	5090	6610	3570	5090	5094.31	8.51	0	-29	5363	5226	5153	5016	4943	5190	4980	53	1520	500	3250	10	1	10677630	549	-12.21	3.19	12	0.01	-421.00	1613.00	9000	20221028	-42.89	4900	20230327	4.90	7780	-33.93	20230111	4900	4.90	20230327	9000	-42.89	20221028	4900	4.90	20230327	0.00	N	222110	500	53 억		909037	N	N	0	N	00	N
133	20230707	130834	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	50	2	0.98	2740440	538	11.76	5090	5140	5090	6610	3570	5090	5093.75	8.51	0	-29	5363	5226	5153	5016	4943	5190	4980	53	1520	500	3250	10	1	10677630	549	-12.21	3.19	12	0.01	-421.00	1613.00	9000	20221028	-42.89	4900	20230327	4.90	7780	-33.93	20230111	4900	4.90	20230327	9000	-42.89	20221028	4900	4.90	20230327	0.00	N	222110	500	53 억		909037	N	N	0	N	00	N
134	20230707	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	50	2	0.98	2740440	538	11.76	5090	5140	5090	6610	3570	5090	5093.75	8.51	0	-29	5363	5226	5153	5016	4943	5190	4980	53	1520	500	3250	10	1	10677630	549	-12.21	3.19	12	0.01	-421.00	1613.00	9000	20221028	-42.89	4900	20230327	4.90	7780	-33.93	20230111	4900	4.90	20230327	9000	-42.89	20221028	4900	4.90	20230327	0.00	N	222110	500	53 억		909037	N	N	0	N	00	N
135	20230707	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	50	2	0.98	2740440	538	11.76	5090	5140	5090	6610	3570	5090	5093.75	8.51	0	-29	5363	5226	5153	5016	4943	5190	4980	53	1520	500	3250	10	1	10677630	549	-12.21	3.19	12	0.01	-421.00	1613.00	9000	20221028	-42.89	4900	20230327	4.90	7780	-33.93	20230111	4900	4.90	20230327	9000	-42.89	20221028	4900	4.90	20230327	0.00	N	222110	500	53 억		909037	N	N	0	N	00	N
136	20230707	100830	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	50	2	0.98	2740440	538	11.76	5090	5140	5090	6610	3570	5090	5093.75	8.51	0	-29	5363	5226	5153	5016	4943	5190	4980	53	1520	500	3250	10	1	10677630	549	-12.21	3.19	12	0.01	-421.00	1613.00	9000	20221028	-42.89	4900	20230327	4.90	7780	-33.93	20230111	4900	4.90	20230327	9000	-42.89	20221028	4900	4.90	20230327	0.00	N	222110	500	53 억		909037	N	N	0	N	00	N
137	20230707	090832	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	0	3	0.00	50900	10	0.22	5090	5090	5090	6610	3570	5090	5090.00	8.51	0	-6	5363	5226	5153	5016	4943	5190	4980	53	1520	500	3250	10	1	10677630	543	-12.09	3.16	12	0.00	-421.00	1613.00	9000	20221028	-43.44	4900	20230327	3.88	7780	-34.58	20230111	4900	3.88	20230327	9000	-43.44	20221028	4900	3.88	20230327	0.00	N	222110	500	53 억		909037	N	N	0	N	00	N
138	20230706	160831	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-190	5	-3.60	23513520	4575	165.40	5280	5290	5080	6860	3700	5280	5139.57	8.52	0	-460	5426	5352	5316	5242	5206	5335	5225	53	1580	500	3370	10	1	10677630	543	-12.09	3.16	12	0.04	-421.00	1613.00	9000	20221028	-43.44	4900	20230327	3.88	7780	-34.58	20230111	4900	3.88	20230327	9000	-43.44	20221028	4900	3.88	20230327	0.00	N	222110	500	53 억		909497	N	N	0	N	00	N
139	20230706	150831	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-120	5	-2.27	18394410	3571	129.10	5280	5290	5080	6860	3700	5280	5151.05	8.52	0	-222	5426	5352	5316	5242	5206	5335	5225	53	1580	500	3370	10	1	10677630	551	-12.26	3.20	12	0.03	-421.00	1613.00	9000	20221028	-42.67	4900	20230327	5.31	7780	-33.68	20230111	4900	5.31	20230327	9000	-42.67	20221028	4900	5.31	20230327	0.00	N	222110	500	53 억		909497	N	N	0	N	00	N
140	20230706	140832	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-120	5	-2.27	18327410	3558	128.63	5280	5290	5080	6860	3700	5280	5151.04	8.52	0	-213	5426	5352	5316	5242	5206	5335	5225	53	1580	500	3370	10	1	10677630	551	-12.26	3.20	12	0.03	-421.00	1613.00	9000	20221028	-42.67	4900	20230327	5.31	7780	-33.68	20230111	4900	5.31	20230327	9000	-42.67	20221028	4900	5.31	20230327	0.00	N	222110	500	53 억		909497	N	N	0	N	00	N
141	20230706	130831	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-70	5	-1.33	15358060	2981	107.77	5280	5290	5080	6860	3700	5280	5151.98	8.52	0	-240	5426	5352	5316	5242	5206	5335	5225	53	1580	500	3370	10	1	10677630	556	-12.38	3.23	12	0.03	-421.00	1613.00	9000	20221028	-42.11	4900	20230327	6.33	7780	-33.03	20230111	4900	6.33	20230327	9000	-42.11	20221028	4900	6.33	20230327	0.00	N	222110	500	53 억		909497	N	N	0	N	00	N
142	20230706	120818	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-30	5	-0.57	15337250	2977	107.63	5280	5290	5080	6860	3700	5280	5151.91	8.52	0	-239	5426	5352	5316	5242	5206	5335	5225	53	1580	500	3370	10	1	10677630	561	-12.47	3.25	12	0.03	-421.00	1613.00	9000	20221028	-41.67	4900	20230327	7.14	7780	-32.52	20230111	4900	7.14	20230327	9000	-41.67	20221028	4900	7.14	20230327	0.00	N	222110	500	53 억		909497	N	N	0	N	00	N
143	20230706	110836	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-30	5	-0.57	14264740	2770	100.14	5280	5290	5080	6860	3700	5280	5149.73	8.52	0	-219	5426	5352	5316	5242	5206	5335	5225	53	1580	500	3370	10	1	10677630	561	-12.47	3.25	12	0.03	-421.00	1613.00	9000	20221028	-41.67	4900	20230327	7.14	7780	-32.52	20230111	4900	7.14	20230327	9000	-41.67	20221028	4900	7.14	20230327	0.00	N	222110	500	53 억		909497	N	N	0	N	00	N
144	20230706	100831	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-30	5	-0.57	14186840	2755	99.60	5280	5290	5080	6860	3700	5280	5149.49	8.52	0	-219	5426	5352	5316	5242	5206	5335	5225	53	1580	500	3370	10	1	10677630	561	-12.47	3.25	12	0.03	-421.00	1613.00	9000	20221028	-41.67	4900	20230327	7.14	7780	-32.52	20230111	4900	7.14	20230327	9000	-41.67	20221028	4900	7.14	20230327	0.00	N	222110	500	53 억		909497	N	N	0	N	00	N
145	20230706	090829	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	10	2	0.19	10570	2	0.07	5280	5290	5280	6860	3700	5280	5285.00	8.52	0	-1	5426	5352	5316	5242	5206	5335	5225	53	1580	500	3370	10	1	10677630	565	-12.57	3.28	12	0.00	-421.00	1613.00	9000	20221028	-41.22	4900	20230327	7.96	7780	-32.01	20230111	4900	7.96	20230327	9000	-41.22	20221028	4900	7.96	20230327	0.00	N	222110	500	53 억		909497	N	N	0	N	00	N
146	20230705	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	-110	5	-2.04	14740260	2766	161.28	5350	5390	5280	7000	3780	5390	5329.09	8.52	0	-16	5470	5430	5390	5350	5310	5410	5330	53	1610	500	3440	10	1	10677630	564	-12.54	3.27	12	0.03	-421.00	1613.00	9000	20221028	-41.33	4900	20230327	7.76	7780	-32.13	20230111	4900	7.76	20230327	9000	-41.33	20221028	4900	7.76	20230327	0.00	N	222110	500	53 억		909503	N	N	0	N	00	N
147	20230705	150823	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	-110	5	-2.04	12601820	2361	137.67	5350	5390	5280	7000	3780	5390	5337.49	8.52	0	-16	5470	5430	5390	5350	5310	5410	5330	53	1610	500	3440	10	1	10677630	564	-12.54	3.27	12	0.02	-421.00	1613.00	9000	20221028	-41.33	4900	20230327	7.76	7780	-32.13	20230111	4900	7.76	20230327	9000	-41.33	20221028	4900	7.76	20230327	0.00	N	222110	500	53 억		909503	N	N	0	N	00	N
148	20230705	140814	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-60	5	-1.11	10762910	2014	117.43	5350	5390	5310	7000	3780	5390	5344.05	8.52	0	-15	5470	5430	5390	5350	5310	5410	5330	53	1610	500	3440	10	1	10677630	569	-12.66	3.30	12	0.02	-421.00	1613.00	9000	20221028	-40.78	4900	20230327	8.78	7780	-31.49	20230111	4900	8.78	20230327	9000	-40.78	20221028	4900	8.78	20230327	0.00	N	222110	500	53 억		909503	N	N	0	N	00	N
149	20230705	130817	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-60	5	-1.11	9373410	1753	102.22	5350	5390	5330	7000	3780	5390	5347.07	8.52	0	-14	5470	5430	5390	5350	5310	5410	5330	53	1610	500	3440	10	1	10677630	569	-12.66	3.30	12	0.02	-421.00	1613.00	9000	20221028	-40.78	4900	20230327	8.78	7780	-31.49	20230111	4900	8.78	20230327	9000	-40.78	20221028	4900	8.78	20230327	0.00	N	222110	500	53 억		909503	N	N	0	N	00	N
150	20230705	120815	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	0	3	0.00	3772710	705	41.11	5350	5390	5340	7000	3780	5390	5351.36	8.52	0	-14	5470	5430	5390	5350	5310	5410	5330	53	1610	500	3440	10	1	10677630	576	-12.80	3.34	12	0.01	-421.00	1613.00	9000	20221028	-40.11	4900	20230327	10.00	7780	-30.72	20230111	4900	10.00	20230327	9000	-40.11	20221028	4900	10.00	20230327	0.00	N	222110	500	53 억		909503	N	N	0	N	00	N
151	20230705	110825	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	0	3	0.00	2399510	448	26.12	5350	5390	5350	7000	3780	5390	5356.05	8.52	0	-10	5470	5430	5390	5350	5310	5410	5330	53	1610	500	3440	10	1	10677630	576	-12.80	3.34	12	0.00	-421.00	1613.00	9000	20221028	-40.11	4900	20230327	10.00	7780	-30.72	20230111	4900	10.00	20230327	9000	-40.11	20221028	4900	10.00	20230327	0.00	N	222110	500	53 억		909503	N	N	0	N	00	N
152	20230705	100818	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-20	5	-0.37	123140	23	1.34	5350	5390	5350	7000	3780	5390	5353.91	8.52	0	-1	5470	5430	5390	5350	5310	5410	5330	53	1610	500	3440	10	1	10677630	573	-12.76	3.33	12	0.00	-421.00	1613.00	9000	20221028	-40.33	4900	20230327	9.59	7780	-30.98	20230111	4900	9.59	20230327	9000	-40.33	20221028	4900	9.59	20230327	0.00	N	222110	500	53 억		909503	N	N	0	N	00	N
153	20230705	090817	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	0	3	0.00	0	0	0.00	0	0	0	7000	3780	5390	0.00	8.52	0	0	5470	5430	5390	5350	5310	5410	5330	53	1610	500	3440	10	1	10677630	576	-12.80	3.34	12	0.00	-421.00	1613.00	9000	20221028	-40.11	4900	20230327	10.00	7780	-30.72	20230111	4900	10.00	20230327	9000	-40.11	20221028	4900	10.00	20230327	0.00	N	222110	500	53 억		909503	N	N	0	N	00	N
154	20230704	160813	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-10	5	-0.19	8972460	1668	32.52	5420	5430	5350	7020	3780	5400	5379.17	8.52	0	-22	5553	5476	5423	5346	5293	5515	5385	53	1620	500	3450	10	1	10677630	576	-12.80	3.34	12	0.02	-421.00	1613.00	9000	20221028	-40.11	4900	20230327	10.00	7780	-30.72	20230111	4900	10.00	20230327	9000	-40.11	20221028	4900	10.00	20230327	0.00	N	222110	500	53 억		909525	N	N	0	N	00	N
155	20230704	150805	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	0	3	0.00	8562820	1592	31.04	5420	5430	5350	7020	3780	5400	5378.66	8.52	0	-22	5553	5476	5423	5346	5293	5515	5385	53	1620	500	3450	10	1	10677630	577	-12.83	3.35	12	0.01	-421.00	1613.00	9000	20221028	-40.00	4900	20230327	10.20	7780	-30.59	20230111	4900	10.20	20230327	9000	-40.00	20221028	4900	10.20	20230327	0.00	N	222110	500	53 억		909525	N	N	0	N	00	N
156	20230704	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	0	3	0.00	5173250	960	18.72	5420	5430	5370	7020	3780	5400	5388.80	8.52	0	-3	5553	5476	5423	5346	5293	5515	5385	53	1620	500	3450	10	1	10677630	577	-12.83	3.35	12	0.01	-421.00	1613.00	9000	20221028	-40.00	4900	20230327	10.20	7780	-30.59	20230111	4900	10.20	20230327	9000	-40.00	20221028	4900	10.20	20230327	0.00	N	222110	500	53 억		909525	N	N	0	N	00	N
157	20230704	130758	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	0	3	0.00	5173250	960	18.72	5420	5430	5370	7020	3780	5400	5388.80	8.52	0	-3	5553	5476	5423	5346	5293	5515	5385	53	1620	500	3450	10	1	10677630	577	-12.83	3.35	12	0.01	-421.00	1613.00	9000	20221028	-40.00	4900	20230327	10.20	7780	-30.59	20230111	4900	10.20	20230327	9000	-40.00	20221028	4900	10.20	20230327	0.00	N	222110	500	53 억		909525	N	N	0	N	00	N
158	20230704	120807	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-10	5	-0.19	5162460	958	18.68	5420	5430	5370	7020	3780	5400	5388.79	8.52	0	-3	5553	5476	5423	5346	5293	5515	5385	53	1620	500	3450	10	1	10677630	576	-12.80	3.34	12	0.01	-421.00	1613.00	9000	20221028	-40.11	4900	20230327	10.00	7780	-30.72	20230111	4900	10.00	20230327	9000	-40.11	20221028	4900	10.00	20230327	0.00	N	222110	500	53 억		909525	N	N	0	N	00	N
159	20230704	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-20	5	-0.37	5016900	931	18.15	5420	5430	5370	7020	3780	5400	5388.72	8.52	0	-3	5553	5476	5423	5346	5293	5515	5385	53	1620	500	3450	10	1	10677630	574	-12.78	3.34	12	0.01	-421.00	1613.00	9000	20221028	-40.22	4900	20230327	9.80	7780	-30.85	20230111	4900	9.80	20230327	9000	-40.22	20221028	4900	9.80	20230327	0.00	N	222110	500	53 억		909525	N	N	0	N	00	N
160	20230704	100758	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	0	3	0.00	2749520	509	9.92	5420	5430	5400	7020	3780	5400	5401.81	8.52	0	-3	5553	5476	5423	5346	5293	5515	5385	53	1620	500	3450	10	1	10677630	577	-12.83	3.35	12	0.00	-421.00	1613.00	9000	20221028	-40.00	4900	20230327	10.20	7780	-30.59	20230111	4900	10.20	20230327	9000	-40.00	20221028	4900	10.20	20230327	0.00	N	222110	500	53 억		909525	N	N	0	N	00	N
161	20230704	090757	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	20	2	0.37	238480	44	0.86	5420	5420	5420	7020	3780	5400	5420.00	8.52	0	-3	5553	5476	5423	5346	5293	5515	5385	53	1620	500	3450	10	1	10677630	579	-12.87	3.36	12	0.00	-421.00	1613.00	9000	20221028	-39.78	4900	20230327	10.61	7780	-30.33	20230111	4900	10.61	20230327	9000	-39.78	20221028	4900	10.61	20230327	0.00	N	222110	500	53 억		909525	N	N	0	N	00	N
162	20230703	160750	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	20	2	0.37	27785270	5129	39.56	5380	5500	5370	6990	3770	5380	5417.29	8.52	0	-470	5600	5490	5300	5190	5000	5395	5095	53	1610	500	3440	10	1	10677630	577	-12.83	3.35	12	0.05	-421.00	1613.00	9000	20221028	-40.00	4900	20230327	10.20	7780	-30.59	20230111	4900	10.20	20230327	9000	-40.00	20221028	4900	10.20	20230327	0.00	N	222110	500	53 억		909985	N	N	0	N	00	N
163	20230703	150758	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	30	2	0.56	26932030	4971	38.34	5380	5500	5370	6990	3770	5380	5417.83	8.52	0	-470	5600	5490	5300	5190	5000	5395	5095	53	1610	500	3440	10	1	10677630	578	-12.85	3.35	12	0.05	-421.00	1613.00	9000	20221028	-39.89	4900	20230327	10.41	7780	-30.46	20230111	4900	10.41	20230327	9000	-39.89	20221028	4900	10.41	20230327	0.00	N	222110	500	53 억		909985	N	N	0	N	00	N
164	20230703	140757	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	40	2	0.74	25663990	4737	36.54	5380	5500	5370	6990	3770	5380	5417.77	8.52	0	-467	5600	5490	5300	5190	5000	5395	5095	53	1610	500	3440	10	1	10677630	579	-12.87	3.36	12	0.04	-421.00	1613.00	9000	20221028	-39.78	4900	20230327	10.61	7780	-30.33	20230111	4900	10.61	20230327	9000	-39.78	20221028	4900	10.61	20230327	0.00	N	222110	500	53 억		909985	N	N	0	N	00	N
165	20230703	130751	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	60	2	1.12	24757100	4570	35.25	5380	5500	5370	6990	3770	5380	5417.31	8.52	0	-459	5600	5490	5300	5190	5000	5395	5095	53	1610	500	3440	10	1	10677630	581	-12.92	3.37	12	0.04	-421.00	1613.00	9000	20221028	-39.56	4900	20230327	11.02	7780	-30.08	20230111	4900	11.02	20230327	9000	-39.56	20221028	4900	11.02	20230327	0.00	N	222110	500	53 억		909985	N	N	0	N	00	N
166	20230703	120800	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	60	2	1.12	24740810	4567	35.23	5380	5500	5370	6990	3770	5380	5417.30	8.52	0	-459	5600	5490	5300	5190	5000	5395	5095	53	1610	500	3440	10	1	10677630	581	-12.92	3.37	12	0.04	-421.00	1613.00	9000	20221028	-39.56	4900	20230327	11.02	7780	-30.08	20230111	4900	11.02	20230327	9000	-39.56	20221028	4900	11.02	20230327	0.00	N	222110	500	53 억		909985	N	N	0	N	00	N
167	20230703	110753	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	100	2	1.86	7818690	1440	11.11	5380	5500	5370	6990	3770	5380	5429.65	8.52	0	-360	5600	5490	5300	5190	5000	5395	5095	53	1610	500	3440	10	1	10677630	585	-13.02	3.40	12	0.01	-421.00	1613.00	9000	20221028	-39.11	4900	20230327	11.84	7780	-29.56	20230111	4900	11.84	20230327	9000	-39.11	20221028	4900	11.84	20230327	0.00	N	222110	500	53 억		909985	N	N	0	N	00	N
168	20230703	100742	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	70	2	1.30	6417860	1184	9.13	5380	5480	5370	6990	3770	5380	5420.49	8.52	0	-324	5600	5490	5300	5190	5000	5395	5095	53	1610	500	3440	10	1	10677630	582	-12.95	3.38	12	0.01	-421.00	1613.00	9000	20221028	-39.44	4900	20230327	11.22	7780	-29.95	20230111	4900	11.22	20230327	9000	-39.44	20221028	4900	11.22	20230327	0.00	N	222110	500	53 억		909985	N	N	0	N	00	N
169	20230703	090750	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	10	2	0.19	2131280	396	3.05	5380	5390	5370	6990	3770	5380	5382.02	8.52	0	-35	5600	5490	5300	5190	5000	5395	5095	53	1610	500	3440	10	1	10677630	576	-12.80	3.34	12	0.00	-421.00	1613.00	9000	20221028	-40.11	4900	20230327	10.00	7780	-30.72	20230111	4900	10.00	20230327	9000	-40.11	20221028	4900	10.00	20230327	0.00	N	222110	500	53 억		909985	N	N	0	N	00	N