KissMeData/014570/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	160310	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	110	2	1.78	62846590	10030	81.82	6250	6310	6200	8040	4340	6190	6265.86	0.93	0	-249	6310	6250	6130	6070	5950	6280	6100	55	1850	500	4450	10	1	11000000	693	5.87	0.80	12	0.09	1074.00	7845.00	8860	20221214	-28.89	5870	20230727	7.33	8610	-26.83	20230102	5870	7.33	20230727	8860	-28.89	20221214	5870	7.33	20230727	1.37	N	014570	500	55 억		102240	N	N	0	N	00	N
3	20230731	150310	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	90	2	1.45	62292310	9942	81.10	6250	6310	6200	8040	4340	6190	6265.57	0.93	0	-245	6310	6250	6130	6070	5950	6280	6100	55	1850	500	4450	10	1	11000000	691	5.85	0.80	12	0.09	1074.00	7845.00	8860	20221214	-29.12	5870	20230727	6.98	8610	-27.06	20230102	5870	6.98	20230727	8860	-29.12	20221214	5870	6.98	20230727	1.37	N	014570	500	55 억		102240	N	N	0	N	00	N
4	20230731	140309	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	100	2	1.62	58222010	9294	75.81	6250	6310	6200	8040	4340	6190	6264.47	0.93	0	-245	6310	6250	6130	6070	5950	6280	6100	55	1850	500	4450	10	1	11000000	692	5.86	0.80	12	0.08	1074.00	7845.00	8860	20221214	-29.01	5870	20230727	7.16	8610	-26.95	20230102	5870	7.16	20230727	8860	-29.01	20221214	5870	7.16	20230727	1.37	N	014570	500	55 억		102240	N	N	0	N	00	N
5	20230731	130311	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	100	2	1.62	49192240	7859	64.11	6250	6300	6200	8040	4340	6190	6259.35	0.93	0	-245	6310	6250	6130	6070	5950	6280	6100	55	1850	500	4450	10	1	11000000	692	5.86	0.80	12	0.07	1074.00	7845.00	8860	20221214	-29.01	5870	20230727	7.16	8610	-26.95	20230102	5870	7.16	20230727	8860	-29.01	20221214	5870	7.16	20230727	1.37	N	014570	500	55 억		102240	N	N	0	N	00	N
6	20230731	120314	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	110	2	1.78	36517160	5847	47.70	6250	6300	6200	8040	4340	6190	6245.45	0.93	0	-219	6310	6250	6130	6070	5950	6280	6100	55	1850	500	4450	10	1	11000000	693	5.87	0.80	12	0.05	1074.00	7845.00	8860	20221214	-28.89	5870	20230727	7.33	8610	-26.83	20230102	5870	7.33	20230727	8860	-28.89	20221214	5870	7.33	20230727	1.37	N	014570	500	55 억		102240	N	N	0	N	00	N
7	20230731	110313	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	30	2	0.48	25842590	4140	33.77	6250	6300	6200	8040	4340	6190	6242.17	0.93	0	-278	6310	6250	6130	6070	5950	6280	6100	55	1850	500	4450	10	1	11000000	684	5.79	0.79	12	0.04	1074.00	7845.00	8860	20221214	-29.80	5870	20230727	5.96	8610	-27.76	20230102	5870	5.96	20230727	8860	-29.80	20221214	5870	5.96	20230727	1.37	N	014570	500	55 억		102240	N	N	0	N	00	N
8	20230731	100313	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	70	2	1.13	18340080	2939	23.97	6250	6260	6200	8040	4340	6190	6240.24	0.93	0	-274	6310	6250	6130	6070	5950	6280	6100	55	1850	500	4450	10	1	11000000	689	5.83	0.80	12	0.03	1074.00	7845.00	8860	20221214	-29.35	5870	20230727	6.64	8610	-27.29	20230102	5870	6.64	20230727	8860	-29.35	20221214	5870	6.64	20230727	1.37	N	014570	500	55 억		102240	N	N	0	N	00	N
9	20230731	090310	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	50	2	0.81	1325300	212	1.73	6250	6260	6240	8040	4340	6190	6251.42	0.93	0	-152	6310	6250	6130	6070	5950	6280	6100	55	1850	500	4450	10	1	11000000	686	5.81	0.80	12	0.00	1074.00	7845.00	8860	20221214	-29.57	5870	20230727	6.30	8610	-27.53	20230102	5870	6.30	20230727	8860	-29.57	20221214	5870	6.30	20230727	1.37	N	014570	500	55 억		102240	N	N	0	N	00	N
10	20230728	160311	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	100	2	1.64	75363390	12259	66.72	6050	6190	6010	7910	4270	6090	6147.60	0.94	0	-717	6396	6242	6056	5902	5716	6320	5980	55	1820	500	4380	10	1	11000000	681	5.76	0.79	12	0.11	1074.00	7845.00	8860	20221214	-30.14	5870	20230727	5.45	8610	-28.11	20230102	5870	5.45	20230727	8860	-30.14	20221214	5870	5.45	20230727	1.36	N	014570	500	55 억		102981	N	N	0	N	00	N
11	20230728	150310	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	60	2	0.99	49171010	8020	43.65	6050	6180	6010	7910	4270	6090	6131.05	0.94	0	-594	6396	6242	6056	5902	5716	6320	5980	55	1820	500	4380	10	1	11000000	677	5.73	0.78	12	0.07	1074.00	7845.00	8860	20221214	-30.59	5870	20230727	4.77	8610	-28.57	20230102	5870	4.77	20230727	8860	-30.59	20221214	5870	4.77	20230727	1.36	N	014570	500	55 억		102981	N	N	0	N	00	N
12	20230728	140310	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	50	2	0.82	35477160	5792	31.52	6050	6180	6010	7910	4270	6090	6125.20	0.94	0	-105	6396	6242	6056	5902	5716	6320	5980	55	1820	500	4380	10	1	11000000	675	5.72	0.78	12	0.05	1074.00	7845.00	8860	20221214	-30.70	5870	20230727	4.60	8610	-28.69	20230102	5870	4.60	20230727	8860	-30.70	20221214	5870	4.60	20230727	1.36	N	014570	500	55 억		102981	N	N	0	N	00	N
13	20230728	130311	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	80	2	1.31	33939660	5542	30.16	6050	6180	6010	7910	4270	6090	6124.08	0.94	0	-3	6396	6242	6056	5902	5716	6320	5980	55	1820	500	4380	10	1	11000000	679	5.74	0.79	12	0.05	1074.00	7845.00	8860	20221214	-30.36	5870	20230727	5.11	8610	-28.34	20230102	5870	5.11	20230727	8860	-30.36	20221214	5870	5.11	20230727	1.36	N	014570	500	55 억		102981	N	N	0	N	00	N
14	20230728	120308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	80	2	1.31	22963430	3758	20.45	6050	6170	6010	7910	4270	6090	6110.55	0.94	0	212	6396	6242	6056	5902	5716	6320	5980	55	1820	500	4380	10	1	11000000	679	5.74	0.79	12	0.03	1074.00	7845.00	8860	20221214	-30.36	5870	20230727	5.11	8610	-28.34	20230102	5870	5.11	20230727	8860	-30.36	20221214	5870	5.11	20230727	1.36	N	014570	500	55 억		102981	N	N	0	N	00	N
15	20230728	110312	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	30	2	0.49	15857240	2601	14.16	6050	6170	6010	7910	4270	6090	6096.59	0.94	0	222	6396	6242	6056	5902	5716	6320	5980	55	1820	500	4380	10	1	11000000	673	5.70	0.78	12	0.02	1074.00	7845.00	8860	20221214	-30.93	5870	20230727	4.26	8610	-28.92	20230102	5870	4.26	20230727	8860	-30.93	20221214	5870	4.26	20230727	1.36	N	014570	500	55 억		102981	N	N	0	N	00	N
16	20230728	100310	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	0	3	0.00	4572050	754	4.10	6050	6170	6010	7910	4270	6090	6063.73	0.94	0	3	6396	6242	6056	5902	5716	6320	5980	55	1820	500	4380	10	1	11000000	670	5.67	0.78	12	0.01	1074.00	7845.00	8860	20221214	-31.26	5870	20230727	3.75	8610	-29.27	20230102	5870	3.75	20230727	8860	-31.26	20221214	5870	3.75	20230727	1.36	N	014570	500	55 억		102981	N	N	0	N	00	N
17	20230728	090311	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	-40	5	-0.66	18150	3	0.02	6050	6050	6050	7910	4270	6090	6050.00	0.94	0	0	6396	6242	6056	5902	5716	6320	5980	55	1820	500	4380	10	1	11000000	666	5.63	0.77	12	0.00	1074.00	7845.00	8860	20221214	-31.72	5870	20230727	3.07	8610	-29.73	20230102	5870	3.07	20230727	8860	-31.72	20221214	5870	3.07	20230727	1.36	N	014570	500	55 억		102981	N	N	0	N	00	N
18	20230727	160311	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6090	70	2	1.16	110915110	18374	34.14	5870	6210	5870	7820	4220	6020	6036.52	0.90	-11045	3775	6313	6166	6033	5886	5753	6100	5820	55	1800	500	4330	10	1	11000000	670	5.67	0.78	12	0.17	1074.00	7845.00	8860	20221214	-31.26	5870	20230727	3.75	8610	-29.27	20230102	5870	3.75	20230727	8860	-31.26	20221214	5870	3.75	20230727	1.37	N	014570	500	55 억		99050	N	N	0	N	00	N
19	20230727	150309	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6100	80	2	1.33	100538770	16673	30.98	5870	6210	5870	7820	4220	6020	6030.03	0.90	-11045	4045	6313	6166	6033	5886	5753	6100	5820	55	1800	500	4330	10	1	11000000	671	5.68	0.78	12	0.15	1074.00	7845.00	8860	20221214	-31.15	5870	20230727	3.92	8610	-29.15	20230102	5870	3.92	20230727	8860	-31.15	20221214	5870	3.92	20230727	1.37	N	014570	500	55 억		99050	N	N	0	N	00	N
20	20230727	140308	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6070	50	2	0.83	95393460	15830	29.41	5870	6210	5870	7820	4220	6020	6026.12	0.90	-11045	4334	6313	6166	6033	5886	5753	6100	5820	55	1800	500	4330	10	1	11000000	668	5.65	0.77	12	0.14	1074.00	7845.00	8860	20221214	-31.49	5870	20230727	3.41	8610	-29.50	20230102	5870	3.41	20230727	8860	-31.49	20221214	5870	3.41	20230727	1.37	N	014570	500	55 억		99050	N	N	0	N	00	N
21	20230727	130308	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6100	80	2	1.33	90644450	15049	27.96	5870	6210	5870	7820	4220	6020	6023.29	0.90	-11045	4562	6313	6166	6033	5886	5753	6100	5820	55	1800	500	4330	10	1	11000000	671	5.68	0.78	12	0.14	1074.00	7845.00	8860	20221214	-31.15	5870	20230727	3.92	8610	-29.15	20230102	5870	3.92	20230727	8860	-31.15	20221214	5870	3.92	20230727	1.37	N	014570	500	55 억		99050	N	N	0	N	00	N
22	20230727	120310	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6190	170	2	2.82	77826090	12955	24.07	5870	6210	5870	7820	4220	6020	6007.42	0.90	-11045	4423	6313	6166	6033	5886	5753	6100	5820	55	1800	500	4330	10	1	11000000	681	5.76	0.79	12	0.12	1074.00	7845.00	8860	20221214	-30.14	5870	20230727	5.45	8610	-28.11	20230102	5870	5.45	20230727	8860	-30.14	20221214	5870	5.45	20230727	1.37	N	014570	500	55 억		99050	N	N	0	N	00	N
23	20230727	110309	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6080	60	2	1.00	55084160	9245	17.18	5870	6120	5870	7820	4220	6020	5958.27	0.90	-11045	2825	6313	6166	6033	5886	5753	6100	5820	55	1800	500	4330	10	1	11000000	669	5.66	0.78	12	0.08	1074.00	7845.00	8860	20221214	-31.38	5870	20230727	3.58	8610	-29.38	20230102	5870	3.58	20230727	8860	-31.38	20221214	5870	3.58	20230727	1.37	N	014570	500	55 억		99050	N	N	0	N	00	N
24	20230727	100309	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6060	40	2	0.66	52000170	8738	16.23	5870	6090	5870	7820	4220	6020	5951.04	0.90	-11045	2745	6313	6166	6033	5886	5753	6100	5820	55	1800	500	4330	10	1	11000000	667	5.64	0.77	12	0.08	1074.00	7845.00	8860	20221214	-31.60	5870	20230727	3.24	8610	-29.62	20230102	5870	3.24	20230727	8860	-31.60	20221214	5870	3.24	20230727	1.37	N	014570	500	55 억		99050	N	N	0	N	00	N
25	20230727	090308	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5960	-60	5	-1.00	26462160	4501	8.36	5870	5960	5870	7820	4220	6020	5879.17	0.90	-11045	564	6313	6166	6033	5886	5753	6100	5820	55	1800	500	4330	10	1	11000000	656	5.55	0.76	12	0.04	1074.00	7845.00	8860	20221214	-32.73	5870	20230727	1.53	8610	-30.78	20230102	5870	1.53	20230727	8860	-32.73	20221214	5870	1.53	20230727	1.37	N	014570	500	55 억		99050	N	N	0	N	00	N
26	20230726	160308	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6020	-160	5	-2.59	323128300	53812	445.80	6120	6180	5900	8030	4330	6180	6004.76	1.00	0	-10839	6266	6222	6196	6152	6126	6210	6140	55	1850	500	4440	10	1	11000000	662	5.61	0.77	12	0.49	1074.00	7845.00	8860	20221214	-32.05	5900	20230726	2.03	8610	-30.08	20230102	5900	2.03	20230726	8860	-32.05	20221214	5900	2.03	20230726	1.39	N	014570	500	55 억		110095	N	N	0	N	00	N
27	20230726	150309	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5990	-190	5	-3.07	309442800	51531	426.90	6120	6180	5900	8030	4330	6180	6004.98	1.00	0	-10606	6266	6222	6196	6152	6126	6210	6140	55	1850	500	4440	10	1	11000000	659	5.58	0.76	12	0.47	1074.00	7845.00	8860	20221214	-32.39	5900	20230726	1.53	8610	-30.43	20230102	5900	1.53	20230726	8860	-32.39	20221214	5900	1.53	20230726	1.39	N	014570	500	55 억		110095	N	N	0	N	00	N
28	20230726	140310	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5930	-250	5	-4.05	301422560	50181	415.72	6120	6180	5900	8030	4330	6180	6006.71	1.00	0	-11106	6266	6222	6196	6152	6126	6210	6140	55	1850	500	4440	10	1	11000000	652	5.52	0.76	12	0.46	1074.00	7845.00	8860	20221214	-33.07	5900	20230726	0.51	8610	-31.13	20230102	5900	0.51	20230726	8860	-33.07	20221214	5900	0.51	20230726	1.39	N	014570	500	55 억		110095	N	N	0	N	00	N
29	20230726	130306	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5930	-250	5	-4.05	276111320	45925	380.46	6120	6180	5900	8030	4330	6180	6012.22	1.00	0	-11006	6266	6222	6196	6152	6126	6210	6140	55	1850	500	4440	10	1	11000000	652	5.52	0.76	12	0.42	1074.00	7845.00	8860	20221214	-33.07	5900	20230726	0.51	8610	-31.13	20230102	5900	0.51	20230726	8860	-33.07	20221214	5900	0.51	20230726	1.39	N	014570	500	55 억		110095	N	N	0	N	00	N
30	20230726	120308	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5940	-240	5	-3.88	242430170	40248	333.43	6120	6180	5900	8030	4330	6180	6023.41	1.00	0	-9460	6266	6222	6196	6152	6126	6210	6140	55	1850	500	4440	10	1	11000000	653	5.53	0.76	12	0.37	1074.00	7845.00	8860	20221214	-32.96	5900	20230726	0.68	8610	-31.01	20230102	5900	0.68	20230726	8860	-32.96	20221214	5900	0.68	20230726	1.39	N	014570	500	55 억		110095	N	N	0	N	00	N
31	20230726	110307	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5960	-220	5	-3.56	233512190	38750	321.02	6120	6180	5900	8030	4330	6180	6026.12	1.00	0	-9250	6266	6222	6196	6152	6126	6210	6140	55	1850	500	4440	10	1	11000000	656	5.55	0.76	12	0.35	1074.00	7845.00	8860	20221214	-32.73	5900	20230726	1.02	8610	-30.78	20230102	5900	1.02	20230726	8860	-32.73	20221214	5900	1.02	20230726	1.39	N	014570	500	55 억		110095	N	N	0	N	00	N
32	20230726	100309	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6010	-170	5	-2.75	174640150	28893	239.36	6120	6180	5900	8030	4330	6180	6044.38	1.00	0	-5506	6266	6222	6196	6152	6126	6210	6140	55	1850	500	4440	10	1	11000000	661	5.60	0.77	12	0.26	1074.00	7845.00	8860	20221214	-32.17	5900	20230726	1.86	8610	-30.20	20230102	5900	1.86	20230726	8860	-32.17	20221214	5900	1.86	20230726	1.39	N	014570	500	55 억		110095	N	N	0	N	00	N
33	20230726	090306	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6180	0	3	0.00	7484880	1223	10.13	6120	6180	6120	8030	4330	6180	6120.10	1.00	0	0	6266	6222	6196	6152	6126	6210	6140	55	1850	500	4440	10	1	11000000	680	5.75	0.79	12	0.01	1074.00	7845.00	8860	20221214	-30.25	6120	20230726	0.98	8610	-28.22	20230102	6120	0.98	20230726	8860	-30.25	20221214	6120	0.98	20230726	1.39	N	014570	500	55 억		110095	N	N	0	N	00	N
34	20230725	160306	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6180	-90	5	-1.44	74728580	12071	55.06	6230	6240	6170	8150	4390	6270	6190.75	0.62	0	-2174	6470	6370	6280	6180	6090	6325	6135	55	1880	500	4510	10	1	11000000	680	5.75	0.79	12	0.11	1074.00	7845.00	8860	20221214	-30.25	6170	20230725	0.16	8610	-28.22	20230102	6170	0.16	20230725	8860	-30.25	20221214	6170	0.16	20230725	1.35	N	014570	500	55 억		68173	N	N	0	N	00	N
35	20230725	150304	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6190	-80	5	-1.28	69546570	11232	51.23	6230	6240	6170	8150	4390	6270	6191.82	0.62	0	-1875	6470	6370	6280	6180	6090	6325	6135	55	1880	500	4510	10	1	11000000	681	5.76	0.79	12	0.10	1074.00	7845.00	8860	20221214	-30.14	6170	20230725	0.32	8610	-28.11	20230102	6170	0.32	20230725	8860	-30.14	20221214	6170	0.32	20230725	1.35	N	014570	500	55 억		68173	N	N	0	N	00	N
36	20230725	140304	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6190	-80	5	-1.28	51180240	8262	37.68	6230	6240	6170	8150	4390	6270	6194.66	0.62	0	-1594	6470	6370	6280	6180	6090	6325	6135	55	1880	500	4510	10	1	11000000	681	5.76	0.79	12	0.08	1074.00	7845.00	8860	20221214	-30.14	6170	20230725	0.32	8610	-28.11	20230102	6170	0.32	20230725	8860	-30.14	20221214	6170	0.32	20230725	1.35	N	014570	500	55 억		68173	N	N	0	N	00	N
37	20230725	130306	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6200	-70	5	-1.12	35496200	5726	26.12	6230	6240	6170	8150	4390	6270	6199.13	0.62	0	-1251	6470	6370	6280	6180	6090	6325	6135	55	1880	500	4510	10	1	11000000	682	5.77	0.79	12	0.05	1074.00	7845.00	8860	20221214	-30.02	6170	20230725	0.49	8610	-27.99	20230102	6170	0.49	20230725	8860	-30.02	20221214	6170	0.49	20230725	1.35	N	014570	500	55 억		68173	N	N	0	N	00	N
38	20230725	120306	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6200	-70	5	-1.12	32693800	5274	24.06	6230	6240	6170	8150	4390	6270	6199.05	0.62	0	-1071	6470	6370	6280	6180	6090	6325	6135	55	1880	500	4510	10	1	11000000	682	5.77	0.79	12	0.05	1074.00	7845.00	8860	20221214	-30.02	6170	20230725	0.49	8610	-27.99	20230102	6170	0.49	20230725	8860	-30.02	20221214	6170	0.49	20230725	1.35	N	014570	500	55 억		68173	N	N	0	N	00	N
39	20230725	110305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6210	-60	5	-0.96	19106400	3077	14.03	6230	6240	6170	8150	4390	6270	6209.42	0.62	0	-948	6470	6370	6280	6180	6090	6325	6135	55	1880	500	4510	10	1	11000000	683	5.78	0.79	12	0.03	1074.00	7845.00	8860	20221214	-29.91	6170	20230725	0.65	8610	-27.87	20230102	6170	0.65	20230725	8860	-29.91	20221214	6170	0.65	20230725	1.35	N	014570	500	55 억		68173	N	N	0	N	00	N
40	20230725	100305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6220	-50	5	-0.80	14055900	2262	10.32	6230	6240	6170	8150	4390	6270	6213.93	0.62	0	-505	6470	6370	6280	6180	6090	6325	6135	55	1880	500	4510	10	1	11000000	684	5.79	0.79	12	0.02	1074.00	7845.00	8860	20221214	-29.80	6170	20230725	0.81	8610	-27.76	20230102	6170	0.81	20230725	8860	-29.80	20221214	6170	0.81	20230725	1.35	N	014570	500	55 억		68173	N	N	0	N	00	N
41	20230725	090306	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	-40	5	-0.64	1308300	210	0.96	6230	6230	6230	8150	4390	6270	6230.00	0.62	0	0	6470	6370	6280	6180	6090	6325	6135	55	1880	500	4510	10	1	11000000	685	5.80	0.79	12	0.00	1074.00	7845.00	8860	20221214	-29.68	6190	20230724	0.65	8610	-27.64	20230102	6190	0.65	20230724	8860	-29.68	20221214	6190	0.65	20230724	1.35	N	014570	500	55 억		68173	N	N	0	N	00	N
42	20230724	160305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6270	-80	5	-1.26	137119960	21924	112.49	6330	6380	6190	8250	4450	6350	6251.86	0.65	0	-2702	6563	6456	6363	6256	6163	6510	6310	55	1900	500	4570	10	1	11000000	690	5.84	0.80	12	0.20	1074.00	7845.00	8860	20221214	-29.23	6190	20230724	1.29	8610	-27.18	20230102	6190	1.29	20230724	8860	-29.23	20221214	6190	1.29	20230724	1.34	N	014570	500	55 억		71033	N	N	0	N	00	N
43	20230724	150304	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6260	-90	5	-1.42	134064730	21436	109.99	6330	6380	6190	8250	4450	6350	6251.66	0.65	0	-2491	6563	6456	6363	6256	6163	6510	6310	55	1900	500	4570	10	1	11000000	689	5.83	0.80	12	0.19	1074.00	7845.00	8860	20221214	-29.35	6190	20230724	1.13	8610	-27.29	20230102	6190	1.13	20230724	8860	-29.35	20221214	6190	1.13	20230724	1.34	N	014570	500	55 억		71033	N	N	0	N	00	N
44	20230724	140303	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6250	-100	5	-1.57	109197490	17443	89.50	6330	6380	6190	8250	4450	6350	6257.32	0.65	0	-4399	6563	6456	6363	6256	6163	6510	6310	55	1900	500	4570	10	1	11000000	688	5.82	0.80	12	0.16	1074.00	7845.00	8860	20221214	-29.46	6190	20230724	0.97	8610	-27.41	20230102	6190	0.97	20230724	8860	-29.46	20221214	6190	0.97	20230724	1.34	N	014570	500	55 억		71033	N	N	0	N	00	N
45	20230724	130304	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6240	-110	5	-1.73	83088860	13236	67.92	6330	6380	6210	8250	4450	6350	6274.34	0.65	0	-4353	6563	6456	6363	6256	6163	6510	6310	55	1900	500	4570	10	1	11000000	686	5.81	0.80	12	0.12	1074.00	7845.00	8860	20221214	-29.57	6210	20230724	0.48	8610	-27.53	20230102	6210	0.48	20230724	8860	-29.57	20221214	6210	0.48	20230724	1.34	N	014570	500	55 억		71033	N	N	0	N	00	N
46	20230724	120303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-80	5	-1.26	60876390	9676	49.65	6330	6380	6250	8250	4450	6350	6287.95	0.65	0	-3976	6563	6456	6363	6256	6163	6510	6310	55	1900	500	4570	10	1	11000000	690	5.84	0.80	12	0.09	1074.00	7845.00	8860	20221214	-29.23	6210	20230427	0.97	8610	-27.18	20230102	6210	0.97	20230427	8860	-29.23	20221214	6210	0.97	20230427	1.34	N	014570	500	55 억		71033	N	N	0	N	00	N
47	20230724	110306	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	-60	5	-0.94	40233680	6379	32.73	6330	6380	6270	8250	4450	6350	6303.16	0.65	0	-2665	6563	6456	6363	6256	6163	6510	6310	55	1900	500	4570	10	1	11000000	692	5.86	0.80	12	0.06	1074.00	7845.00	8860	20221214	-29.01	6210	20230427	1.29	8610	-26.95	20230102	6210	1.29	20230427	8860	-29.01	20221214	6210	1.29	20230427	1.34	N	014570	500	55 억		71033	N	N	0	N	00	N
48	20230724	100302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	-60	5	-0.94	29975950	4747	24.36	6330	6380	6280	8250	4450	6350	6310.08	0.65	0	-2023	6563	6456	6363	6256	6163	6510	6310	55	1900	500	4570	10	1	11000000	692	5.86	0.80	12	0.04	1074.00	7845.00	8860	20221214	-29.01	6210	20230427	1.29	8610	-26.95	20230102	6210	1.29	20230427	8860	-29.01	20221214	6210	1.29	20230427	1.34	N	014570	500	55 억		71033	N	N	0	N	00	N
49	20230724	090303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	-20	5	-0.31	9290820	1466	7.52	6330	6350	6330	8250	4450	6350	6330.02	0.65	0	0	6563	6456	6363	6256	6163	6510	6310	55	1900	500	4570	10	1	11000000	696	5.89	0.81	12	0.01	1074.00	7845.00	8860	20221214	-28.56	6210	20230427	1.93	8610	-26.48	20230102	6210	1.93	20230427	8860	-28.56	20221214	6210	1.93	20230427	1.34	N	014570	500	55 억		71033	N	N	0	N	00	N
50	20230721	160301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	30	2	0.47	124406070	19489	180.45	6270	6470	6270	8210	4430	6320	6383.57	0.62	0	2835	6420	6370	6320	6270	6220	6395	6295	55	1890	500	4550	10	1	11000000	699	5.91	0.81	12	0.18	1074.00	7845.00	8860	20221214	-28.33	6210	20230427	2.25	8610	-26.25	20230102	6210	2.25	20230427	8860	-28.33	20221214	6210	2.25	20230427	1.34	N	014570	500	55 억		68355	N	N	0	N	00	N
51	20230721	150304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	50	2	0.79	122811960	19238	178.13	6270	6470	6270	8210	4430	6320	6383.82	0.62	0	2971	6420	6370	6320	6270	6220	6395	6295	55	1890	500	4550	10	1	11000000	701	5.93	0.81	12	0.17	1074.00	7845.00	8860	20221214	-28.10	6210	20230427	2.58	8610	-26.02	20230102	6210	2.58	20230427	8860	-28.10	20221214	6210	2.58	20230427	1.34	N	014570	500	55 억		68355	N	N	0	N	00	N
52	20230721	140302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	30	2	0.47	116123620	18184	168.37	6270	6470	6270	8210	4430	6320	6386.03	0.62	0	2927	6420	6370	6320	6270	6220	6395	6295	55	1890	500	4550	10	1	11000000	699	5.91	0.81	12	0.17	1074.00	7845.00	8860	20221214	-28.33	6210	20230427	2.25	8610	-26.25	20230102	6210	2.25	20230427	8860	-28.33	20221214	6210	2.25	20230427	1.34	N	014570	500	55 억		68355	N	N	0	N	00	N
53	20230721	130302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	30	2	0.47	100843370	15778	146.09	6270	6470	6270	8210	4430	6320	6391.39	0.62	0	2600	6420	6370	6320	6270	6220	6395	6295	55	1890	500	4550	10	1	11000000	699	5.91	0.81	12	0.14	1074.00	7845.00	8860	20221214	-28.33	6210	20230427	2.25	8610	-26.25	20230102	6210	2.25	20230427	8860	-28.33	20221214	6210	2.25	20230427	1.34	N	014570	500	55 억		68355	N	N	0	N	00	N
54	20230721	120305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	40	2	0.63	88726430	13871	128.44	6270	6470	6270	8210	4430	6320	6396.54	0.62	0	1912	6420	6370	6320	6270	6220	6395	6295	55	1890	500	4550	10	1	11000000	700	5.92	0.81	12	0.13	1074.00	7845.00	8860	20221214	-28.22	6210	20230427	2.42	8610	-26.13	20230102	6210	2.42	20230427	8860	-28.22	20221214	6210	2.42	20230427	1.34	N	014570	500	55 억		68355	N	N	0	N	00	N
55	20230721	110304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	80	2	1.27	71424150	11174	103.46	6270	6470	6270	8210	4430	6320	6391.99	0.62	0	1594	6420	6370	6320	6270	6220	6395	6295	55	1890	500	4550	10	1	11000000	704	5.96	0.82	12	0.10	1074.00	7845.00	8860	20221214	-27.77	6210	20230427	3.06	8610	-25.67	20230102	6210	3.06	20230427	8860	-27.77	20221214	6210	3.06	20230427	1.34	N	014570	500	55 억		68355	N	N	0	N	00	N
56	20230721	100304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	30	2	0.47	10839100	1720	15.93	6270	6360	6270	8210	4430	6320	6301.80	0.62	0	36	6420	6370	6320	6270	6220	6395	6295	55	1890	500	4550	10	1	11000000	699	5.91	0.81	12	0.02	1074.00	7845.00	8860	20221214	-28.33	6210	20230427	2.25	8610	-26.25	20230102	6210	2.25	20230427	8860	-28.33	20221214	6210	2.25	20230427	1.34	N	014570	500	55 억		68355	N	N	0	N	00	N
57	20230721	090304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-50	5	-0.79	307230	49	0.45	6270	6270	6270	8210	4430	6320	6270.00	0.62	0	0	6420	6370	6320	6270	6220	6395	6295	55	1890	500	4550	10	1	11000000	690	5.84	0.80	12	0.00	1074.00	7845.00	8860	20221214	-29.23	6210	20230427	0.97	8610	-27.18	20230102	6210	0.97	20230427	8860	-29.23	20221214	6210	0.97	20230427	1.34	N	014570	500	55 억		68355	N	N	0	N	00	N
58	20230720	160302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	-10	5	-0.16	68062270	10800	104.20	6300	6370	6270	8220	4440	6330	6302.05	0.63	0	-1386	6430	6380	6330	6280	6230	6405	6305	55	1890	500	4550	10	1	11000000	695	5.88	0.81	12	0.10	1074.00	7845.00	8860	20221214	-28.67	6210	20230427	1.77	8610	-26.60	20230102	6210	1.77	20230427	8860	-28.67	20221214	6210	1.77	20230427	1.33	N	014570	500	55 억		69741	N	N	0	N	00	N
59	20230720	150301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	-40	5	-0.63	65858550	10451	100.83	6300	6370	6270	8220	4440	6330	6301.65	0.63	0	-1375	6430	6380	6330	6280	6230	6405	6305	55	1890	500	4550	10	1	11000000	692	5.86	0.80	12	0.10	1074.00	7845.00	8860	20221214	-29.01	6210	20230427	1.29	8610	-26.95	20230102	6210	1.29	20230427	8860	-29.01	20221214	6210	1.29	20230427	1.33	N	014570	500	55 억		69741	N	N	0	N	00	N
60	20230720	140301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	-20	5	-0.32	58137270	9225	89.00	6300	6370	6270	8220	4440	6330	6302.14	0.63	0	-1295	6430	6380	6330	6280	6230	6405	6305	55	1890	500	4550	10	1	11000000	694	5.88	0.80	12	0.08	1074.00	7845.00	8860	20221214	-28.78	6210	20230427	1.61	8610	-26.71	20230102	6210	1.61	20230427	8860	-28.78	20221214	6210	1.61	20230427	1.33	N	014570	500	55 억		69741	N	N	0	N	00	N
61	20230720	130301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	-20	5	-0.32	48897470	7756	74.83	6300	6370	6280	8220	4440	6330	6304.47	0.63	0	-1206	6430	6380	6330	6280	6230	6405	6305	55	1890	500	4550	10	1	11000000	694	5.88	0.80	12	0.07	1074.00	7845.00	8860	20221214	-28.78	6210	20230427	1.61	8610	-26.71	20230102	6210	1.61	20230427	8860	-28.78	20221214	6210	1.61	20230427	1.33	N	014570	500	55 억		69741	N	N	0	N	00	N
62	20230720	120304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	-20	5	-0.32	43565550	6911	66.68	6300	6370	6280	8220	4440	6330	6303.80	0.63	0	-1203	6430	6380	6330	6280	6230	6405	6305	55	1890	500	4550	10	1	11000000	694	5.88	0.80	12	0.06	1074.00	7845.00	8860	20221214	-28.78	6210	20230427	1.61	8610	-26.71	20230102	6210	1.61	20230427	8860	-28.78	20221214	6210	1.61	20230427	1.33	N	014570	500	55 억		69741	N	N	0	N	00	N
63	20230720	110302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	0	3	0.00	21697880	3434	33.13	6300	6370	6300	8220	4440	6330	6318.54	0.63	0	-1020	6430	6380	6330	6280	6230	6405	6305	55	1890	500	4550	10	1	11000000	696	5.89	0.81	12	0.03	1074.00	7845.00	8860	20221214	-28.56	6210	20230427	1.93	8610	-26.48	20230102	6210	1.93	20230427	8860	-28.56	20221214	6210	1.93	20230427	1.33	N	014570	500	55 억		69741	N	N	0	N	00	N
64	20230720	100300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	0	3	0.00	8366800	1323	12.76	6300	6370	6300	8220	4440	6330	6324.11	0.63	0	-1014	6430	6380	6330	6280	6230	6405	6305	55	1890	500	4550	10	1	11000000	696	5.89	0.81	12	0.01	1074.00	7845.00	8860	20221214	-28.56	6210	20230427	1.93	8610	-26.48	20230102	6210	1.93	20230427	8860	-28.56	20221214	6210	1.93	20230427	1.33	N	014570	500	55 억		69741	N	N	0	N	00	N
65	20230720	090300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	-30	5	-0.47	415800	66	0.64	6300	6300	6300	8220	4440	6330	6300.00	0.63	0	0	6430	6380	6330	6280	6230	6405	6305	55	1890	500	4550	10	1	11000000	693	5.87	0.80	12	0.00	1074.00	7845.00	8860	20221214	-28.89	6210	20230427	1.45	8610	-26.83	20230102	6210	1.45	20230427	8860	-28.89	20221214	6210	1.45	20230427	1.33	N	014570	500	55 억		69741	N	N	0	N	00	N
66	20230719	160306	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	10	2	0.16	65523040	10365	64.06	6300	6380	6280	8210	4430	6320	6321.57	0.64	0	-1028	6446	6382	6316	6252	6186	6350	6220	55	1890	500	4550	10	1	11000000	696	5.89	0.81	12	0.09	1074.00	7845.00	8860	20221214	-28.56	6210	20230427	1.93	8610	-26.48	20230102	6210	1.93	20230427	8860	-28.56	20221214	6210	1.93	20230427	1.35	N	014570	500	55 억		70764	N	N	0	N	00	N
67	20230719	150304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	10	2	0.16	46212630	7303	45.14	6300	6380	6290	8210	4430	6320	6327.90	0.64	0	-855	6446	6382	6316	6252	6186	6350	6220	55	1890	500	4550	10	1	11000000	696	5.89	0.81	12	0.07	1074.00	7845.00	8860	20221214	-28.56	6210	20230427	1.93	8610	-26.48	20230102	6210	1.93	20230427	8860	-28.56	20221214	6210	1.93	20230427	1.35	N	014570	500	55 억		70764	N	N	0	N	00	N
68	20230719	140305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	30	2	0.47	41132090	6500	40.17	6300	6380	6290	8210	4430	6320	6328.01	0.64	0	-759	6446	6382	6316	6252	6186	6350	6220	55	1890	500	4550	10	1	11000000	699	5.91	0.81	12	0.06	1074.00	7845.00	8860	20221214	-28.33	6210	20230427	2.25	8610	-26.25	20230102	6210	2.25	20230427	8860	-28.33	20221214	6210	2.25	20230427	1.35	N	014570	500	55 억		70764	N	N	0	N	00	N
69	20230719	130302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	30	2	0.47	26984100	4268	26.38	6300	6380	6290	8210	4430	6320	6322.42	0.64	0	-413	6446	6382	6316	6252	6186	6350	6220	55	1890	500	4550	10	1	11000000	699	5.91	0.81	12	0.04	1074.00	7845.00	8860	20221214	-28.33	6210	20230427	2.25	8610	-26.25	20230102	6210	2.25	20230427	8860	-28.33	20221214	6210	2.25	20230427	1.35	N	014570	500	55 억		70764	N	N	0	N	00	N
70	20230719	120304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	30	2	0.47	26376200	4172	25.78	6300	6380	6290	8210	4430	6320	6322.20	0.64	0	-403	6446	6382	6316	6252	6186	6350	6220	55	1890	500	4550	10	1	11000000	699	5.91	0.81	12	0.04	1074.00	7845.00	8860	20221214	-28.33	6210	20230427	2.25	8610	-26.25	20230102	6210	2.25	20230427	8860	-28.33	20221214	6210	2.25	20230427	1.35	N	014570	500	55 억		70764	N	N	0	N	00	N
71	20230719	110304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	50	2	0.79	21458340	3396	20.99	6300	6380	6290	8210	4430	6320	6318.71	0.64	0	-281	6446	6382	6316	6252	6186	6350	6220	55	1890	500	4550	10	1	11000000	701	5.93	0.81	12	0.03	1074.00	7845.00	8860	20221214	-28.10	6210	20230427	2.58	8610	-26.02	20230102	6210	2.58	20230427	8860	-28.10	20221214	6210	2.58	20230427	1.35	N	014570	500	55 억		70764	N	N	0	N	00	N
72	20230719	100303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	30	2	0.47	14882030	2361	14.59	6300	6360	6290	8210	4430	6320	6303.27	0.64	0	-472	6446	6382	6316	6252	6186	6350	6220	55	1890	500	4550	10	1	11000000	699	5.91	0.81	12	0.02	1074.00	7845.00	8860	20221214	-28.33	6210	20230427	2.25	8610	-26.25	20230102	6210	2.25	20230427	8860	-28.33	20221214	6210	2.25	20230427	1.35	N	014570	500	55 억		70764	N	N	0	N	00	N
73	20230719	090305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	-20	5	-0.32	711900	113	0.70	6300	6300	6300	8210	4430	6320	6300.00	0.64	0	0	6446	6382	6316	6252	6186	6350	6220	55	1890	500	4550	10	1	11000000	693	5.87	0.80	12	0.00	1074.00	7845.00	8860	20221214	-28.89	6210	20230427	1.45	8610	-26.83	20230102	6210	1.45	20230427	8860	-28.89	20221214	6210	1.45	20230427	1.35	N	014570	500	55 억		70764	N	N	0	N	00	N
74	20230718	160303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	-50	5	-0.78	101991510	16180	112.07	6330	6380	6250	8280	4460	6370	6303.55	0.68	0	-3734	6530	6450	6360	6280	6190	6405	6235	55	1910	500	4580	10	1	11000000	695	5.88	0.81	12	0.15	1074.00	7845.00	8860	20221214	-28.67	6210	20230427	1.77	8610	-26.60	20230102	6210	1.77	20230427	8860	-28.67	20221214	6210	1.77	20230427	1.34	N	014570	500	55 억		74493	N	N	0	N	00	N
75	20230718	150303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	-60	5	-0.94	98248570	15587	107.96	6330	6380	6250	8280	4460	6370	6303.24	0.68	0	-3280	6530	6450	6360	6280	6190	6405	6235	55	1910	500	4580	10	1	11000000	694	5.88	0.80	12	0.14	1074.00	7845.00	8860	20221214	-28.78	6210	20230427	1.61	8610	-26.71	20230102	6210	1.61	20230427	8860	-28.78	20221214	6210	1.61	20230427	1.34	N	014570	500	55 억		74493	N	N	0	N	00	N
76	20230718	140301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	-50	5	-0.78	83996530	13326	92.30	6330	6380	6250	8280	4460	6370	6303.21	0.68	0	-1878	6530	6450	6360	6280	6190	6405	6235	55	1910	500	4580	10	1	11000000	695	5.88	0.81	12	0.12	1074.00	7845.00	8860	20221214	-28.67	6210	20230427	1.77	8610	-26.60	20230102	6210	1.77	20230427	8860	-28.67	20221214	6210	1.77	20230427	1.34	N	014570	500	55 억		74493	N	N	0	N	00	N
77	20230718	130302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	-80	5	-1.26	80773540	12814	88.75	6330	6380	6250	8280	4460	6370	6303.54	0.68	0	-1774	6530	6450	6360	6280	6190	6405	6235	55	1910	500	4580	10	1	11000000	692	5.86	0.80	12	0.12	1074.00	7845.00	8860	20221214	-29.01	6210	20230427	1.29	8610	-26.95	20230102	6210	1.29	20230427	8860	-29.01	20221214	6210	1.29	20230427	1.34	N	014570	500	55 억		74493	N	N	0	N	00	N
78	20230718	120303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	-90	5	-1.41	76252840	12095	83.77	6330	6380	6250	8280	4460	6370	6304.49	0.68	0	-1844	6530	6450	6360	6280	6190	6405	6235	55	1910	500	4580	10	1	11000000	691	5.85	0.80	12	0.11	1074.00	7845.00	8860	20221214	-29.12	6210	20230427	1.13	8610	-27.06	20230102	6210	1.13	20230427	8860	-29.12	20221214	6210	1.13	20230427	1.34	N	014570	500	55 억		74493	N	N	0	N	00	N
79	20230718	110303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	-50	5	-0.78	28270630	4455	30.86	6330	6380	6320	8280	4460	6370	6345.82	0.68	0	-2561	6530	6450	6360	6280	6190	6405	6235	55	1910	500	4580	10	1	11000000	695	5.88	0.81	12	0.04	1074.00	7845.00	8860	20221214	-28.67	6210	20230427	1.77	8610	-26.60	20230102	6210	1.77	20230427	8860	-28.67	20221214	6210	1.77	20230427	1.34	N	014570	500	55 억		74493	N	N	0	N	00	N
80	20230718	100301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	-10	5	-0.16	15292280	2405	16.66	6330	6380	6330	8280	4460	6370	6358.54	0.68	0	-1585	6530	6450	6360	6280	6190	6405	6235	55	1910	500	4580	10	1	11000000	700	5.92	0.81	12	0.02	1074.00	7845.00	8860	20221214	-28.22	6210	20230427	2.42	8610	-26.13	20230102	6210	2.42	20230427	8860	-28.22	20221214	6210	2.42	20230427	1.34	N	014570	500	55 억		74493	N	N	0	N	00	N
81	20230718	090301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	-40	5	-0.63	139260	22	0.15	6330	6330	6330	8280	4460	6370	6330.00	0.68	0	0	6530	6450	6360	6280	6190	6405	6235	55	1910	500	4580	10	1	11000000	696	5.89	0.81	12	0.00	1074.00	7845.00	8860	20221214	-28.56	6210	20230427	1.93	8610	-26.48	20230102	6210	1.93	20230427	8860	-28.56	20221214	6210	1.93	20230427	1.34	N	014570	500	55 억		74493	N	N	0	N	00	N
82	20230717	160302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	-60	5	-0.93	91474780	14435	97.64	6430	6440	6270	8350	4510	6430	6337.01	0.69	0	-1656	6516	6472	6426	6382	6336	6450	6360	55	1920	500	4620	10	1	11000000	701	5.93	0.81	12	0.13	1074.00	7845.00	8860	20221214	-28.10	6210	20230427	2.58	8610	-26.02	20230102	6210	2.58	20230427	8860	-28.10	20221214	6210	2.58	20230427	1.36	N	014570	500	55 억		76144	N	N	0	N	00	N
83	20230717	150301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	-70	5	-1.09	86658280	13676	92.51	6430	6440	6270	8350	4510	6430	6336.52	0.69	0	-1714	6516	6472	6426	6382	6336	6450	6360	55	1920	500	4620	10	1	11000000	700	5.92	0.81	12	0.12	1074.00	7845.00	8860	20221214	-28.22	6210	20230427	2.42	8610	-26.13	20230102	6210	2.42	20230427	8860	-28.22	20221214	6210	2.42	20230427	1.36	N	014570	500	55 억		76144	N	N	0	N	00	N
84	20230717	140302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	-90	5	-1.40	81487900	12861	86.99	6430	6440	6270	8350	4510	6430	6336.05	0.69	0	-1442	6516	6472	6426	6382	6336	6450	6360	55	1920	500	4620	10	1	11000000	697	5.90	0.81	12	0.12	1074.00	7845.00	8860	20221214	-28.44	6210	20230427	2.09	8610	-26.36	20230102	6210	2.09	20230427	8860	-28.44	20221214	6210	2.09	20230427	1.36	N	014570	500	55 억		76144	N	N	0	N	00	N
85	20230717	130259	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	-80	5	-1.24	78970570	12464	84.31	6430	6440	6270	8350	4510	6430	6335.89	0.69	0	-1260	6516	6472	6426	6382	6336	6450	6360	55	1920	500	4620	10	1	11000000	699	5.91	0.81	12	0.11	1074.00	7845.00	8860	20221214	-28.33	6210	20230427	2.25	8610	-26.25	20230102	6210	2.25	20230427	8860	-28.33	20221214	6210	2.25	20230427	1.36	N	014570	500	55 억		76144	N	N	0	N	00	N
86	20230717	120303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	-110	5	-1.71	72824680	11491	77.73	6430	6440	6270	8350	4510	6430	6337.54	0.69	0	-949	6516	6472	6426	6382	6336	6450	6360	55	1920	500	4620	10	1	11000000	695	5.88	0.81	12	0.10	1074.00	7845.00	8860	20221214	-28.67	6210	20230427	1.77	8610	-26.60	20230102	6210	1.77	20230427	8860	-28.67	20221214	6210	1.77	20230427	1.36	N	014570	500	55 억		76144	N	N	0	N	00	N
87	20230717	110300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	-90	5	-1.40	46828900	7373	49.87	6430	6440	6270	8350	4510	6430	6351.40	0.69	0	-848	6516	6472	6426	6382	6336	6450	6360	55	1920	500	4620	10	1	11000000	697	5.90	0.81	12	0.07	1074.00	7845.00	8860	20221214	-28.44	6210	20230427	2.09	8610	-26.36	20230102	6210	2.09	20230427	8860	-28.44	20221214	6210	2.09	20230427	1.36	N	014570	500	55 억		76144	N	N	0	N	00	N
88	20230717	100300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	-70	5	-1.09	37247010	5864	39.66	6430	6440	6270	8350	4510	6430	6351.81	0.69	0	-801	6516	6472	6426	6382	6336	6450	6360	55	1920	500	4620	10	1	11000000	700	5.92	0.81	12	0.05	1074.00	7845.00	8860	20221214	-28.22	6210	20230427	2.42	8610	-26.13	20230102	6210	2.42	20230427	8860	-28.22	20221214	6210	2.42	20230427	1.36	N	014570	500	55 억		76144	N	N	0	N	00	N
89	20230717	090300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	-10	5	-0.16	617210	96	0.65	6430	6430	6420	8350	4510	6430	6429.27	0.69	0	-21	6516	6472	6426	6382	6336	6450	6360	55	1920	500	4620	10	1	11000000	706	5.98	0.82	12	0.00	1074.00	7845.00	8860	20221214	-27.54	6210	20230427	3.38	8610	-25.44	20230102	6210	3.38	20230427	8860	-27.54	20221214	6210	3.38	20230427	1.36	N	014570	500	55 억		76144	N	N	0	N	00	N
90	20230714	160259	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	-40	5	-0.62	94514060	14716	141.31	6470	6470	6380	8410	4530	6470	6422.53	0.70	0	-642	6503	6486	6453	6436	6403	6495	6445	55	1940	500	4650	10	1	11000000	707	5.99	0.82	12	0.13	1074.00	7845.00	8860	20221214	-27.43	6210	20230427	3.54	8610	-25.32	20230102	6210	3.54	20230427	8860	-27.43	20221214	6210	3.54	20230427	1.41	N	014570	500	55 억		76786	N	N	0	N	00	N
91	20230714	150301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	-40	5	-0.62	89475810	13933	133.79	6470	6470	6380	8410	4530	6470	6421.86	0.70	0	-605	6503	6486	6453	6436	6403	6495	6445	55	1940	500	4650	10	1	11000000	707	5.99	0.82	12	0.13	1074.00	7845.00	8860	20221214	-27.43	6210	20230427	3.54	8610	-25.32	20230102	6210	3.54	20230427	8860	-27.43	20221214	6210	3.54	20230427	1.41	N	014570	500	55 억		76786	N	N	0	N	00	N
92	20230714	140302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	-40	5	-0.62	87571510	13637	130.95	6470	6470	6380	8410	4530	6470	6421.61	0.70	0	-566	6503	6486	6453	6436	6403	6495	6445	55	1940	500	4650	10	1	11000000	707	5.99	0.82	12	0.12	1074.00	7845.00	8860	20221214	-27.43	6210	20230427	3.54	8610	-25.32	20230102	6210	3.54	20230427	8860	-27.43	20221214	6210	3.54	20230427	1.41	N	014570	500	55 억		76786	N	N	0	N	00	N
93	20230714	130258	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	-40	5	-0.62	61623130	9582	92.01	6470	6470	6390	8410	4530	6470	6431.13	0.70	0	-829	6503	6486	6453	6436	6403	6495	6445	55	1940	500	4650	10	1	11000000	707	5.99	0.82	12	0.09	1074.00	7845.00	8860	20221214	-27.43	6210	20230427	3.54	8610	-25.32	20230102	6210	3.54	20230427	8860	-27.43	20221214	6210	3.54	20230427	1.41	N	014570	500	55 억		76786	N	N	0	N	00	N
94	20230714	120259	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	-30	5	-0.46	44943050	6995	67.17	6470	6470	6390	8410	4530	6470	6425.03	0.70	0	-420	6503	6486	6453	6436	6403	6495	6445	55	1940	500	4650	10	1	11000000	708	6.00	0.82	12	0.06	1074.00	7845.00	8860	20221214	-27.31	6210	20230427	3.70	8610	-25.20	20230102	6210	3.70	20230427	8860	-27.31	20221214	6210	3.70	20230427	1.41	N	014570	500	55 억		76786	N	N	0	N	00	N
95	20230714	110300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	-20	5	-0.31	17021290	2643	25.38	6470	6470	6420	8410	4530	6470	6440.14	0.70	0	-183	6503	6486	6453	6436	6403	6495	6445	55	1940	500	4650	10	1	11000000	710	6.01	0.82	12	0.02	1074.00	7845.00	8860	20221214	-27.20	6210	20230427	3.86	8610	-25.09	20230102	6210	3.86	20230427	8860	-27.20	20221214	6210	3.86	20230427	1.41	N	014570	500	55 억		76786	N	N	0	N	00	N
96	20230714	100301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-10	5	-0.15	14204310	2205	21.17	6470	6470	6430	8410	4530	6470	6441.86	0.70	0	-183	6503	6486	6453	6436	6403	6495	6445	55	1940	500	4650	10	1	11000000	711	6.01	0.82	12	0.02	1074.00	7845.00	8860	20221214	-27.09	6210	20230427	4.03	8610	-24.97	20230102	6210	4.03	20230427	8860	-27.09	20221214	6210	4.03	20230427	1.41	N	014570	500	55 억		76786	N	N	0	N	00	N
97	20230714	090300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	0	3	0.00	239390	37	0.36	6470	6470	6470	8410	4530	6470	6470.00	0.70	0	0	6503	6486	6453	6436	6403	6495	6445	55	1940	500	4650	10	1	11000000	712	6.02	0.82	12	0.00	1074.00	7845.00	8860	20221214	-26.98	6210	20230427	4.19	8610	-24.85	20230102	6210	4.19	20230427	8860	-26.98	20221214	6210	4.19	20230427	1.41	N	014570	500	55 억		76786	N	N	0	N	00	N
98	20230713	160259	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	60	2	0.94	67005610	10394	139.22	6460	6470	6420	8330	4490	6410	6446.57	0.68	0	1562	6456	6432	6406	6382	6356	6445	6395	55	1920	500	4610	10	1	11000000	712	6.02	0.82	12	0.09	1074.00	7845.00	8860	20221214	-26.98	6210	20230427	4.19	8610	-24.85	20230102	6210	4.19	20230427	8860	-26.98	20221214	6210	4.19	20230427	1.41	N	014570	500	55 억		75224	N	N	0	N	00	N
99	20230713	150257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	40	2	0.62	63494420	9851	131.94	6460	6460	6420	8330	4490	6410	6445.48	0.68	0	1470	6456	6432	6406	6382	6356	6445	6395	55	1920	500	4610	10	1	11000000	710	6.01	0.82	12	0.09	1074.00	7845.00	8860	20221214	-27.20	6210	20230427	3.86	8610	-25.09	20230102	6210	3.86	20230427	8860	-27.20	20221214	6210	3.86	20230427	1.41	N	014570	500	55 억		75224	N	N	0	N	00	N
100	20230713	140257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	50	2	0.78	57579120	8934	119.66	6460	6460	6420	8330	4490	6410	6444.94	0.68	0	1430	6456	6432	6406	6382	6356	6445	6395	55	1920	500	4610	10	1	11000000	711	6.01	0.82	12	0.08	1074.00	7845.00	8860	20221214	-27.09	6210	20230427	4.03	8610	-24.97	20230102	6210	4.03	20230427	8860	-27.09	20221214	6210	4.03	20230427	1.41	N	014570	500	55 억		75224	N	N	0	N	00	N
101	20230713	130258	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	30	2	0.47	51740850	8029	107.54	6460	6460	6420	8330	4490	6410	6444.25	0.68	0	1430	6456	6432	6406	6382	6356	6445	6395	55	1920	500	4610	10	1	11000000	708	6.00	0.82	12	0.07	1074.00	7845.00	8860	20221214	-27.31	6210	20230427	3.70	8610	-25.20	20230102	6210	3.70	20230427	8860	-27.31	20221214	6210	3.70	20230427	1.41	N	014570	500	55 억		75224	N	N	0	N	00	N
102	20230713	120255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	30	2	0.47	49520810	7684	102.92	6460	6460	6430	8330	4490	6410	6444.67	0.68	0	1349	6456	6432	6406	6382	6356	6445	6395	55	1920	500	4610	10	1	11000000	708	6.00	0.82	12	0.07	1074.00	7845.00	8860	20221214	-27.31	6210	20230427	3.70	8610	-25.20	20230102	6210	3.70	20230427	8860	-27.31	20221214	6210	3.70	20230427	1.41	N	014570	500	55 억		75224	N	N	0	N	00	N
103	20230713	110258	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	40	2	0.62	47935120	7438	99.62	6460	6460	6430	8330	4490	6410	6444.62	0.68	0	1349	6456	6432	6406	6382	6356	6445	6395	55	1920	500	4610	10	1	11000000	710	6.01	0.82	12	0.07	1074.00	7845.00	8860	20221214	-27.20	6210	20230427	3.86	8610	-25.09	20230102	6210	3.86	20230427	8860	-27.20	20221214	6210	3.86	20230427	1.41	N	014570	500	55 억		75224	N	N	0	N	00	N
104	20230713	100258	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	20	2	0.31	40362600	6264	83.90	6460	6460	6430	8330	4490	6410	6443.58	0.68	0	920	6456	6432	6406	6382	6356	6445	6395	55	1920	500	4610	10	1	11000000	707	5.99	0.82	12	0.06	1074.00	7845.00	8860	20221214	-27.43	6210	20230427	3.54	8610	-25.32	20230102	6210	3.54	20230427	8860	-27.43	20221214	6210	3.54	20230427	1.41	N	014570	500	55 억		75224	N	N	0	N	00	N
105	20230713	090237	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	30	2	0.47	1758140	273	3.66	6460	6460	6430	8330	4490	6410	6440.07	0.68	0	0	6456	6432	6406	6382	6356	6445	6395	55	1920	500	4610	10	1	11000000	708	6.00	0.82	12	0.00	1074.00	7845.00	8860	20221214	-27.31	6210	20230427	3.70	8610	-25.20	20230102	6210	3.70	20230427	8860	-27.31	20221214	6210	3.70	20230427	1.41	N	014570	500	55 억		75224	N	N	0	N	00	N
106	20230712	160255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	10	2	0.16	47829450	7466	73.68	6400	6430	6380	8320	4480	6400	6406.30	0.69	0	-57	6533	6466	6413	6346	6293	6440	6320	55	1920	500	4600	10	1	11000000	705	5.97	0.82	12	0.07	1074.00	7845.00	8860	20221214	-27.65	6210	20230427	3.22	8610	-25.55	20230102	6210	3.22	20230427	8860	-27.65	20221214	6210	3.22	20230427	1.41	N	014570	500	55 억		75432	N	N	0	N	00	N
107	20230712	150255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	20	2	0.31	44841320	7000	69.08	6400	6430	6380	8320	4480	6400	6405.90	0.69	0	-79	6533	6466	6413	6346	6293	6440	6320	55	1920	500	4600	10	1	11000000	706	5.98	0.82	12	0.06	1074.00	7845.00	8860	20221214	-27.54	6210	20230427	3.38	8610	-25.44	20230102	6210	3.38	20230427	8860	-27.54	20221214	6210	3.38	20230427	1.41	N	014570	500	55 억		75432	N	N	0	N	00	N
108	20230712	140254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	10	2	0.16	38644000	6034	59.55	6400	6430	6380	8320	4480	6400	6404.38	0.69	0	-79	6533	6466	6413	6346	6293	6440	6320	55	1920	500	4600	10	1	11000000	705	5.97	0.82	12	0.05	1074.00	7845.00	8860	20221214	-27.65	6210	20230427	3.22	8610	-25.55	20230102	6210	3.22	20230427	8860	-27.65	20221214	6210	3.22	20230427	1.41	N	014570	500	55 억		75432	N	N	0	N	00	N
109	20230712	130255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	10	2	0.16	29381490	4589	45.29	6400	6430	6380	8320	4480	6400	6402.59	0.69	0	-189	6533	6466	6413	6346	6293	6440	6320	55	1920	500	4600	10	1	11000000	705	5.97	0.82	12	0.04	1074.00	7845.00	8860	20221214	-27.65	6210	20230427	3.22	8610	-25.55	20230102	6210	3.22	20230427	8860	-27.65	20221214	6210	3.22	20230427	1.41	N	014570	500	55 억		75432	N	N	0	N	00	N
110	20230712	120256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	10	2	0.16	28734560	4488	44.29	6400	6430	6380	8320	4480	6400	6402.53	0.69	0	-189	6533	6466	6413	6346	6293	6440	6320	55	1920	500	4600	10	1	11000000	705	5.97	0.82	12	0.04	1074.00	7845.00	8860	20221214	-27.65	6210	20230427	3.22	8610	-25.55	20230102	6210	3.22	20230427	8860	-27.65	20221214	6210	3.22	20230427	1.41	N	014570	500	55 억		75432	N	N	0	N	00	N
111	20230712	110255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	10	2	0.16	22754660	3555	35.08	6400	6430	6380	8320	4480	6400	6400.75	0.69	0	-189	6533	6466	6413	6346	6293	6440	6320	55	1920	500	4600	10	1	11000000	705	5.97	0.82	12	0.03	1074.00	7845.00	8860	20221214	-27.65	6210	20230427	3.22	8610	-25.55	20230102	6210	3.22	20230427	8860	-27.65	20221214	6210	3.22	20230427	1.41	N	014570	500	55 억		75432	N	N	0	N	00	N
112	20230712	100257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	0	3	0.00	16673640	2605	25.71	6400	6430	6380	8320	4480	6400	6400.63	0.69	0	-183	6533	6466	6413	6346	6293	6440	6320	55	1920	500	4600	10	1	11000000	704	5.96	0.82	12	0.02	1074.00	7845.00	8860	20221214	-27.77	6210	20230427	3.06	8610	-25.67	20230102	6210	3.06	20230427	8860	-27.77	20221214	6210	3.06	20230427	1.41	N	014570	500	55 억		75432	N	N	0	N	00	N
113	20230712	090255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	0	3	0.00	6848000	1070	10.56	6400	6400	6400	8320	4480	6400	6400.00	0.69	0	107	6533	6466	6413	6346	6293	6440	6320	55	1920	500	4600	10	1	11000000	704	5.96	0.82	12	0.01	1074.00	7845.00	8860	20221214	-27.77	6210	20230427	3.06	8610	-25.67	20230102	6210	3.06	20230427	8860	-27.77	20221214	6210	3.06	20230427	1.41	N	014570	500	55 억		75432	N	N	0	N	00	N
114	20230711	160253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	-20	5	-0.31	64564310	10088	146.86	6420	6480	6360	8340	4500	6420	6400.12	0.69	0	-756	6580	6500	6420	6340	6260	6540	6380	55	1920	500	4620	10	1	11000000	704	5.96	0.82	12	0.09	1074.00	7845.00	8860	20221214	-27.77	6210	20230427	3.06	8610	-25.67	20230102	6210	3.06	20230427	8860	-27.77	20221214	6210	3.06	20230427	1.43	N	014570	500	55 억		76284	N	N	0	N	00	N
115	20230711	150252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	-60	5	-0.93	58568850	9151	133.22	6420	6480	6360	8340	4500	6420	6400.27	0.69	0	-763	6580	6500	6420	6340	6260	6540	6380	55	1920	500	4620	10	1	11000000	700	5.92	0.81	12	0.08	1074.00	7845.00	8860	20221214	-28.22	6210	20230427	2.42	8610	-26.13	20230102	6210	2.42	20230427	8860	-28.22	20221214	6210	2.42	20230427	1.43	N	014570	500	55 억		76284	N	N	0	N	00	N
116	20230711	140251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	-30	5	-0.47	44072620	6877	100.12	6420	6480	6370	8340	4500	6420	6408.70	0.69	0	-761	6580	6500	6420	6340	6260	6540	6380	55	1920	500	4620	10	1	11000000	703	5.95	0.81	12	0.06	1074.00	7845.00	8860	20221214	-27.88	6210	20230427	2.90	8610	-25.78	20230102	6210	2.90	20230427	8860	-27.88	20221214	6210	2.90	20230427	1.43	N	014570	500	55 억		76284	N	N	0	N	00	N
117	20230711	130250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	-20	5	-0.31	39803200	6208	90.38	6420	6480	6370	8340	4500	6420	6411.60	0.69	0	-208	6580	6500	6420	6340	6260	6540	6380	55	1920	500	4620	10	1	11000000	704	5.96	0.82	12	0.06	1074.00	7845.00	8860	20221214	-27.77	6210	20230427	3.06	8610	-25.67	20230102	6210	3.06	20230427	8860	-27.77	20221214	6210	3.06	20230427	1.43	N	014570	500	55 억		76284	N	N	0	N	00	N
118	20230711	120254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	-20	5	-0.31	22763660	3536	51.48	6420	6480	6390	8340	4500	6420	6437.69	0.69	0	-531	6580	6500	6420	6340	6260	6540	6380	55	1920	500	4620	10	1	11000000	704	5.96	0.82	12	0.03	1074.00	7845.00	8860	20221214	-27.77	6210	20230427	3.06	8610	-25.67	20230102	6210	3.06	20230427	8860	-27.77	20221214	6210	3.06	20230427	1.43	N	014570	500	55 억		76284	N	N	0	N	00	N
119	20230711	110255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	0	3	0.00	15829150	2454	35.73	6420	6480	6390	8340	4500	6420	6450.35	0.69	0	-425	6580	6500	6420	6340	6260	6540	6380	55	1920	500	4620	10	1	11000000	706	5.98	0.82	12	0.02	1074.00	7845.00	8860	20221214	-27.54	6210	20230427	3.38	8610	-25.44	20230102	6210	3.38	20230427	8860	-27.54	20221214	6210	3.38	20230427	1.43	N	014570	500	55 억		76284	N	N	0	N	00	N
120	20230711	100254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	40	2	0.62	12450770	1928	28.07	6420	6480	6390	8340	4500	6420	6457.87	0.69	0	-183	6580	6500	6420	6340	6260	6540	6380	55	1920	500	4620	10	1	11000000	711	6.01	0.82	12	0.02	1074.00	7845.00	8860	20221214	-27.09	6210	20230427	4.03	8610	-24.97	20230102	6210	4.03	20230427	8860	-27.09	20221214	6210	4.03	20230427	1.43	N	014570	500	55 억		76284	N	N	0	N	00	N
121	20230711	090253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	-30	5	-0.47	2169150	338	4.92	6420	6420	6390	8340	4500	6420	6417.60	0.69	0	96	6580	6500	6420	6340	6260	6540	6380	55	1920	500	4620	10	1	11000000	703	5.95	0.81	12	0.00	1074.00	7845.00	8860	20221214	-27.88	6210	20230427	2.90	8610	-25.78	20230102	6210	2.90	20230427	8860	-27.88	20221214	6210	2.90	20230427	1.43	N	014570	500	55 억		76284	N	N	0	N	00	N
122	20230710	160253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	20	2	0.31	43810540	6853	65.94	6350	6500	6340	8320	4480	6400	6392.90	0.70	0	-705	6506	6452	6406	6352	6306	6430	6330	55	1920	500	4600	10	1	11000000	706	5.98	0.82	12	0.06	1074.00	7845.00	8860	20221214	-27.54	6210	20230427	3.38	8610	-25.44	20230102	6210	3.38	20230427	8860	-27.54	20221214	6210	3.38	20230427	1.49	N	014570	500	55 억		76849	N	N	0	N	00	N
123	20230710	150252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	0	3	0.00	40241690	6295	60.57	6350	6500	6340	8320	4480	6400	6392.64	0.70	0	-511	6506	6452	6406	6352	6306	6430	6330	55	1920	500	4600	10	1	11000000	704	5.96	0.82	12	0.06	1074.00	7845.00	8860	20221214	-27.77	6210	20230427	3.06	8610	-25.67	20230102	6210	3.06	20230427	8860	-27.77	20221214	6210	3.06	20230427	1.49	N	014570	500	55 억		76849	N	N	0	N	00	N
124	20230710	140250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	30	2	0.47	33320500	5215	50.18	6350	6500	6340	8320	4480	6400	6389.36	0.70	0	-470	6506	6452	6406	6352	6306	6430	6330	55	1920	500	4600	10	1	11000000	707	5.99	0.82	12	0.05	1074.00	7845.00	8860	20221214	-27.43	6210	20230427	3.54	8610	-25.32	20230102	6210	3.54	20230427	8860	-27.43	20221214	6210	3.54	20230427	1.49	N	014570	500	55 억		76849	N	N	0	N	00	N
125	20230710	130248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	50	2	0.78	30169620	4723	45.44	6350	6500	6340	8320	4480	6400	6387.81	0.70	0	-183	6506	6452	6406	6352	6306	6430	6330	55	1920	500	4600	10	1	11000000	710	6.01	0.82	12	0.04	1074.00	7845.00	8860	20221214	-27.20	6210	20230427	3.86	8610	-25.09	20230102	6210	3.86	20230427	8860	-27.20	20221214	6210	3.86	20230427	1.49	N	014570	500	55 억		76849	N	N	0	N	00	N
126	20230710	120253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	80	2	1.25	29309980	4589	44.15	6350	6500	6340	8320	4480	6400	6387.01	0.70	0	-162	6506	6452	6406	6352	6306	6430	6330	55	1920	500	4600	10	1	11000000	713	6.03	0.83	12	0.04	1074.00	7845.00	8860	20221214	-26.86	6210	20230427	4.35	8610	-24.74	20230102	6210	4.35	20230427	8860	-26.86	20221214	6210	4.35	20230427	1.49	N	014570	500	55 억		76849	N	N	0	N	00	N
127	20230710	110253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	0	3	0.00	17147440	2693	25.91	6350	6400	6340	8320	4480	6400	6367.41	0.70	0	-99	6506	6452	6406	6352	6306	6430	6330	55	1920	500	4600	10	1	11000000	704	5.96	0.82	12	0.02	1074.00	7845.00	8860	20221214	-27.77	6210	20230427	3.06	8610	-25.67	20230102	6210	3.06	20230427	8860	-27.77	20221214	6210	3.06	20230427	1.49	N	014570	500	55 억		76849	N	N	0	N	00	N
128	20230710	100253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	-30	5	-0.47	11248190	1768	17.01	6350	6400	6340	8320	4480	6400	6362.10	0.70	0	-99	6506	6452	6406	6352	6306	6430	6330	55	1920	500	4600	10	1	11000000	701	5.93	0.81	12	0.02	1074.00	7845.00	8860	20221214	-28.10	6210	20230427	2.58	8610	-26.02	20230102	6210	2.58	20230427	8860	-28.10	20221214	6210	2.58	20230427	1.49	N	014570	500	55 억		76849	N	N	0	N	00	N
129	20230710	090250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	0	3	0.00	3354120	528	5.08	6350	6400	6350	8320	4480	6400	6352.50	0.70	0	0	6506	6452	6406	6352	6306	6430	6330	55	1920	500	4600	10	1	11000000	704	5.96	0.82	12	0.00	1074.00	7845.00	8860	20221214	-27.77	6210	20230427	3.06	8610	-25.67	20230102	6210	3.06	20230427	8860	-27.77	20221214	6210	3.06	20230427	1.49	N	014570	500	55 억		76849	N	N	0	N	00	N
130	20230707	160249	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	-90	5	-1.39	66601350	10393	73.52	6450	6460	6360	8430	4550	6490	6408.29	0.72	0	-1896	6690	6590	6520	6420	6350	6555	6385	55	1940	500	4670	10	1	11000000	704	5.96	0.82	12	0.09	1074.00	7845.00	8860	20221214	-27.77	6210	20230427	3.06	8610	-25.67	20230102	6210	3.06	20230427	8860	-27.77	20221214	6210	3.06	20230427	1.51	N	014570	500	55 억		78740	N	N	0	N	00	N
131	20230707	150250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	-100	5	-1.54	64232360	10023	70.90	6450	6460	6360	8430	4550	6490	6408.50	0.72	0	-1744	6690	6590	6520	6420	6350	6555	6385	55	1940	500	4670	10	1	11000000	703	5.95	0.81	12	0.09	1074.00	7845.00	8860	20221214	-27.88	6210	20230427	2.90	8610	-25.78	20230102	6210	2.90	20230427	8860	-27.88	20221214	6210	2.90	20230427	1.51	N	014570	500	55 억		78740	N	N	0	N	00	N
132	20230707	140254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	-90	5	-1.39	57374950	8951	63.32	6450	6460	6360	8430	4550	6490	6409.89	0.72	0	-1526	6690	6590	6520	6420	6350	6555	6385	55	1940	500	4670	10	1	11000000	704	5.96	0.82	12	0.08	1074.00	7845.00	8860	20221214	-27.77	6210	20230427	3.06	8610	-25.67	20230102	6210	3.06	20230427	8860	-27.77	20221214	6210	3.06	20230427	1.51	N	014570	500	55 억		78740	N	N	0	N	00	N
133	20230707	130253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	-110	5	-1.69	56946180	8884	62.85	6450	6460	6360	8430	4550	6490	6409.97	0.72	0	-1525	6690	6590	6520	6420	6350	6555	6385	55	1940	500	4670	10	1	11000000	702	5.94	0.81	12	0.08	1074.00	7845.00	8860	20221214	-27.99	6210	20230427	2.74	8610	-25.90	20230102	6210	2.74	20230427	8860	-27.99	20221214	6210	2.74	20230427	1.51	N	014570	500	55 억		78740	N	N	0	N	00	N
134	20230707	120253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	-50	5	-0.77	48251300	7527	53.25	6450	6460	6360	8430	4550	6490	6410.43	0.72	0	-825	6690	6590	6520	6420	6350	6555	6385	55	1940	500	4670	10	1	11000000	708	6.00	0.82	12	0.07	1074.00	7845.00	8860	20221214	-27.31	6210	20230427	3.70	8610	-25.20	20230102	6210	3.70	20230427	8860	-27.31	20221214	6210	3.70	20230427	1.51	N	014570	500	55 억		78740	N	N	0	N	00	N
135	20230707	110252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	-80	5	-1.23	46754400	7293	51.59	6450	6460	6360	8430	4550	6490	6410.86	0.72	0	-809	6690	6590	6520	6420	6350	6555	6385	55	1940	500	4670	10	1	11000000	705	5.97	0.82	12	0.07	1074.00	7845.00	8860	20221214	-27.65	6210	20230427	3.22	8610	-25.55	20230102	6210	3.22	20230427	8860	-27.65	20221214	6210	3.22	20230427	1.51	N	014570	500	55 억		78740	N	N	0	N	00	N
136	20230707	100251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	-70	5	-1.08	37759430	5885	41.63	6450	6460	6360	8430	4550	6490	6416.22	0.72	0	-1120	6690	6590	6520	6420	6350	6555	6385	55	1940	500	4670	10	1	11000000	706	5.98	0.82	12	0.05	1074.00	7845.00	8860	20221214	-27.54	6210	20230427	3.38	8610	-25.44	20230102	6210	3.38	20230427	8860	-27.54	20221214	6210	3.38	20230427	1.51	N	014570	500	55 억		78740	N	N	0	N	00	N
137	20230707	090249	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-30	5	-0.46	12956400	2014	14.25	6450	6460	6360	8430	4550	6490	6433.17	0.72	0	-532	6690	6590	6520	6420	6350	6555	6385	55	1940	500	4670	10	1	11000000	711	6.01	0.82	12	0.02	1074.00	7845.00	8860	20221214	-27.09	6210	20230427	4.03	8610	-24.97	20230102	6210	4.03	20230427	8860	-27.09	20221214	6210	4.03	20230427	1.51	N	014570	500	55 억		78740	N	N	0	N	00	N
138	20230706	160249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6490	-130	5	-1.96	92243080	14136	120.12	6590	6620	6450	8600	4640	6620	6525.23	0.75	0	-3670	6766	6692	6646	6572	6526	6670	6550	55	1980	500	4760	10	1	11000000	714	6.04	0.83	12	0.13	1074.00	7845.00	8860	20221214	-26.75	6210	20230427	4.51	8610	-24.62	20230102	6210	4.51	20230427	8860	-26.75	20221214	6210	4.51	20230427	1.52	N	014570	500	55 억		82410	N	N	0	N	00	N
139	20230706	150251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6480	-140	5	-2.11	90499950	13867	117.84	6590	6620	6450	8600	4640	6620	6526.11	0.75	0	-3485	6766	6692	6646	6572	6526	6670	6550	55	1980	500	4760	10	1	11000000	713	6.03	0.83	12	0.13	1074.00	7845.00	8860	20221214	-26.86	6210	20230427	4.35	8610	-24.74	20230102	6210	4.35	20230427	8860	-26.86	20221214	6210	4.35	20230427	1.52	N	014570	500	55 억		82410	N	N	0	N	00	N
140	20230706	140249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6490	-130	5	-1.96	83198180	12740	108.26	6590	6620	6450	8600	4640	6620	6530.29	0.75	0	-2863	6766	6692	6646	6572	6526	6670	6550	55	1980	500	4760	10	1	11000000	714	6.04	0.83	12	0.12	1074.00	7845.00	8860	20221214	-26.75	6210	20230427	4.51	8610	-24.62	20230102	6210	4.51	20230427	8860	-26.75	20221214	6210	4.51	20230427	1.52	N	014570	500	55 억		82410	N	N	0	N	00	N
141	20230706	130249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6500	-120	5	-1.81	75487780	11547	98.12	6590	6620	6470	8600	4640	6620	6537.25	0.75	0	-2634	6766	6692	6646	6572	6526	6670	6550	55	1980	500	4760	10	1	11000000	715	6.05	0.83	12	0.10	1074.00	7845.00	8860	20221214	-26.64	6210	20230427	4.67	8610	-24.51	20230102	6210	4.67	20230427	8860	-26.64	20221214	6210	4.67	20230427	1.52	N	014570	500	55 억		82410	N	N	0	N	00	N
142	20230706	120250	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6520	-100	5	-1.51	62488240	9546	81.12	6590	6620	6490	8600	4640	6620	6545.81	0.75	0	-2436	6766	6692	6646	6572	6526	6670	6550	55	1980	500	4760	10	1	11000000	717	6.07	0.83	12	0.09	1074.00	7845.00	8860	20221214	-26.41	6210	20230427	4.99	8610	-24.27	20230102	6210	4.99	20230427	8860	-26.41	20221214	6210	4.99	20230427	1.52	N	014570	500	55 억		82410	N	N	0	N	00	N
143	20230706	110252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6550	-70	5	-1.06	53179950	8123	69.03	6590	6620	6490	8600	4640	6620	6546.60	0.75	0	-2128	6766	6692	6646	6572	6526	6670	6550	55	1980	500	4760	10	1	11000000	721	6.10	0.83	12	0.07	1074.00	7845.00	8860	20221214	-26.07	6210	20230427	5.48	8610	-23.93	20230102	6210	5.48	20230427	8860	-26.07	20221214	6210	5.48	20230427	1.52	N	014570	500	55 억		82410	N	N	0	N	00	N
144	20230706	100249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6510	-110	5	-1.66	29587240	4527	38.47	6590	6620	6490	8600	4640	6620	6535.24	0.75	0	-1317	6766	6692	6646	6572	6526	6670	6550	55	1980	500	4760	10	1	11000000	716	6.06	0.83	12	0.04	1074.00	7845.00	8860	20221214	-26.52	6210	20230427	4.83	8610	-24.39	20230102	6210	4.83	20230427	8860	-26.52	20221214	6210	4.83	20230427	1.52	N	014570	500	55 억		82410	N	N	0	N	00	N
145	20230706	090249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6590	-30	5	-0.45	1028820	156	1.33	6590	6590	6590	8600	4640	6620	6590.00	0.75	0	-80	6766	6692	6646	6572	6526	6670	6550	55	1980	500	4760	10	1	11000000	725	6.14	0.84	12	0.00	1074.00	7845.00	8860	20221214	-25.62	6210	20230427	6.12	8610	-23.46	20230102	6210	6.12	20230427	8860	-25.62	20221214	6210	6.12	20230427	1.52	N	014570	500	55 억		82410	N	N	0	N	00	N
146	20230705	160250	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6620	-90	5	-1.34	77569830	11655	70.49	6710	6720	6600	8720	4700	6710	6655.56	0.76	0	-816	6743	6726	6703	6686	6663	6735	6695	55	2010	500	4830	10	1	11000000	728	6.16	0.84	12	0.11	1074.00	7845.00	8860	20221214	-25.28	6210	20230427	6.60	8610	-23.11	20230102	6210	6.60	20230427	8860	-25.28	20221214	6210	6.60	20230427	1.53	N	014570	500	55 억		83169	N	N	0	N	00	N
147	20230705	150248	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6650	-60	5	-0.89	66478180	9984	60.38	6710	6720	6600	8720	4700	6710	6658.47	0.76	0	-394	6743	6726	6703	6686	6663	6735	6695	55	2010	500	4830	10	1	11000000	732	6.19	0.85	12	0.09	1074.00	7845.00	8860	20221214	-24.94	6210	20230427	7.09	8610	-22.76	20230102	6210	7.09	20230427	8860	-24.94	20221214	6210	7.09	20230427	1.53	N	014570	500	55 억		83169	N	N	0	N	00	N
148	20230705	140246	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6640	-70	5	-1.04	53237590	7983	48.28	6710	6720	6630	8720	4700	6710	6668.87	0.76	0	473	6743	6726	6703	6686	6663	6735	6695	55	2010	500	4830	10	1	11000000	730	6.18	0.85	12	0.07	1074.00	7845.00	8860	20221214	-25.06	6210	20230427	6.92	8610	-22.88	20230102	6210	6.92	20230427	8860	-25.06	20221214	6210	6.92	20230427	1.53	N	014570	500	55 억		83169	N	N	0	N	00	N
149	20230705	130246	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6630	-80	5	-1.19	50668500	7596	45.94	6710	6720	6630	8720	4700	6710	6670.42	0.76	0	373	6743	6726	6703	6686	6663	6735	6695	55	2010	500	4830	10	1	11000000	729	6.17	0.85	12	0.07	1074.00	7845.00	8860	20221214	-25.17	6210	20230427	6.76	8610	-23.00	20230102	6210	6.76	20230427	8860	-25.17	20221214	6210	6.76	20230427	1.53	N	014570	500	55 억		83169	N	N	0	N	00	N
150	20230705	120247	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6670	-40	5	-0.60	23054170	3445	20.83	6710	6720	6670	8720	4700	6710	6692.07	0.76	0	-389	6743	6726	6703	6686	6663	6735	6695	55	2010	500	4830	10	1	11000000	734	6.21	0.85	12	0.03	1074.00	7845.00	8860	20221214	-24.72	6210	20230427	7.41	8610	-22.53	20230102	6210	7.41	20230427	8860	-24.72	20221214	6210	7.41	20230427	1.53	N	014570	500	55 억		83169	N	N	0	N	00	N
151	20230705	110248	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6700	-10	5	-0.15	10682810	1594	9.64	6710	6720	6690	8720	4700	6710	6701.89	0.76	0	-51	6743	6726	6703	6686	6663	6735	6695	55	2010	500	4830	10	1	11000000	737	6.24	0.85	12	0.01	1074.00	7845.00	8860	20221214	-24.38	6210	20230427	7.89	8610	-22.18	20230102	6210	7.89	20230427	8860	-24.38	20221214	6210	7.89	20230427	1.53	N	014570	500	55 억		83169	N	N	0	N	00	N
152	20230705	100247	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6690	-20	5	-0.30	7993500	1193	7.21	6710	6720	6690	8720	4700	6710	6700.34	0.76	0	69	6743	6726	6703	6686	6663	6735	6695	55	2010	500	4830	10	1	11000000	736	6.23	0.85	12	0.01	1074.00	7845.00	8860	20221214	-24.49	6210	20230427	7.73	8610	-22.30	20230102	6210	7.73	20230427	8860	-24.49	20221214	6210	7.73	20230427	1.53	N	014570	500	55 억		83169	N	N	0	N	00	N
153	20230705	090246	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6720	10	2	0.15	610660	91	0.55	6710	6720	6710	8720	4700	6710	6710.55	0.76	0	-56	6743	6726	6703	6686	6663	6735	6695	55	2010	500	4830	10	1	11000000	739	6.26	0.86	12	0.00	1074.00	7845.00	8860	20221214	-24.15	6210	20230427	8.21	8610	-21.95	20230102	6210	8.21	20230427	8860	-24.15	20221214	6210	8.21	20230427	1.53	N	014570	500	55 억		83169	N	N	0	N	00	N
154	20230704	160246	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	20	2	0.30	110892390	16535	57.68	6700	6720	6680	8690	4690	6690	6706.52	0.76	0	-263	6756	6722	6676	6642	6596	6740	6660	55	2000	500	4810	10	1	11000000	738	6.25	0.86	12	0.15	1074.00	7845.00	8860	20221214	-24.27	6210	20230427	8.05	8610	-22.07	20230102	6210	8.05	20230427	8860	-24.27	20221214	6210	8.05	20230427	1.56	N	014570	500	55 억		83432	N	N	0	N	00	N
155	20230704	150244	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	30	2	0.45	108789760	16221	56.58	6700	6720	6680	8690	4690	6690	6706.72	0.76	0	-445	6756	6722	6676	6642	6596	6740	6660	55	2000	500	4810	10	1	11000000	739	6.26	0.86	12	0.15	1074.00	7845.00	8860	20221214	-24.15	6210	20230427	8.21	8610	-21.95	20230102	6210	8.21	20230427	8860	-24.15	20221214	6210	8.21	20230427	1.56	N	014570	500	55 억		83432	N	N	0	N	00	N
156	20230704	140246	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	10	2	0.15	83177610	12406	43.27	6700	6720	6680	8690	4690	6690	6704.63	0.76	0	-445	6756	6722	6676	6642	6596	6740	6660	55	2000	500	4810	10	1	11000000	737	6.24	0.85	12	0.11	1074.00	7845.00	8860	20221214	-24.38	6210	20230427	7.89	8610	-22.18	20230102	6210	7.89	20230427	8860	-24.38	20221214	6210	7.89	20230427	1.56	N	014570	500	55 억		83432	N	N	0	N	00	N
157	20230704	130243	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	20	2	0.30	68344520	10196	35.56	6700	6720	6680	8690	4690	6690	6703.07	0.76	0	-445	6756	6722	6676	6642	6596	6740	6660	55	2000	500	4810	10	1	11000000	738	6.25	0.86	12	0.09	1074.00	7845.00	8860	20221214	-24.27	6210	20230427	8.05	8610	-22.07	20230102	6210	8.05	20230427	8860	-24.27	20221214	6210	8.05	20230427	1.56	N	014570	500	55 억		83432	N	N	0	N	00	N
158	20230704	120245	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	20	2	0.30	40520740	6047	21.09	6700	6720	6680	8690	4690	6690	6700.97	0.76	0	-445	6756	6722	6676	6642	6596	6740	6660	55	2000	500	4810	10	1	11000000	738	6.25	0.86	12	0.05	1074.00	7845.00	8860	20221214	-24.27	6210	20230427	8.05	8610	-22.07	20230102	6210	8.05	20230427	8860	-24.27	20221214	6210	8.05	20230427	1.56	N	014570	500	55 억		83432	N	N	0	N	00	N
159	20230704	110242	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	10	2	0.15	18234010	2725	9.51	6700	6710	6680	8690	4690	6690	6691.38	0.76	0	-378	6756	6722	6676	6642	6596	6740	6660	55	2000	500	4810	10	1	11000000	737	6.24	0.85	12	0.02	1074.00	7845.00	8860	20221214	-24.38	6210	20230427	7.89	8610	-22.18	20230102	6210	7.89	20230427	8860	-24.38	20221214	6210	7.89	20230427	1.56	N	014570	500	55 억		83432	N	N	0	N	00	N
160	20230704	100242	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	0	3	0.00	10460350	1563	5.45	6700	6710	6690	8690	4690	6690	6692.48	0.76	0	-346	6756	6722	6676	6642	6596	6740	6660	55	2000	500	4810	10	1	11000000	736	6.23	0.85	12	0.01	1074.00	7845.00	8860	20221214	-24.49	6210	20230427	7.73	8610	-22.30	20230102	6210	7.73	20230427	8860	-24.49	20221214	6210	7.73	20230427	1.56	N	014570	500	55 억		83432	N	N	0	N	00	N
161	20230704	090243	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	10	2	0.15	1507500	225	0.78	6700	6700	6700	8690	4690	6690	6700.00	0.76	0	-71	6756	6722	6676	6642	6596	6740	6660	55	2000	500	4810	10	1	11000000	737	6.24	0.85	12	0.00	1074.00	7845.00	8860	20221214	-24.38	6210	20230427	7.89	8610	-22.18	20230102	6210	7.89	20230427	8860	-24.38	20221214	6210	7.89	20230427	1.56	N	014570	500	55 억		83432	N	N	0	N	00	N
162	20230703	160240	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6690	70	2	1.06	191659640	28669	198.46	6650	6710	6630	8600	4640	6620	6685.26	0.73	0	2982	6733	6676	6593	6536	6453	6705	6565	55	1980	500	4760	10	1	11000000	736	6.23	0.85	12	0.26	1074.00	7845.00	8860	20221214	-24.49	6210	20230427	7.73	8610	-22.30	20230102	6210	7.73	20230427	8860	-24.49	20221214	6210	7.73	20230427	1.51	N	014570	500	55 억		80506	N	N	0	N	00	N
163	20230703	150243	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6690	70	2	1.06	183101950	27381	189.54	6650	6710	6640	8600	4640	6620	6687.19	0.73	0	2641	6733	6676	6593	6536	6453	6705	6565	55	1980	500	4760	10	1	11000000	736	6.23	0.85	12	0.25	1074.00	7845.00	8860	20221214	-24.49	6210	20230427	7.73	8610	-22.30	20230102	6210	7.73	20230427	8860	-24.49	20221214	6210	7.73	20230427	1.51	N	014570	500	55 억		80506	N	N	0	N	00	N
164	20230703	140242	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6700	80	2	1.21	164363780	24567	170.06	6650	6710	6640	8600	4640	6620	6690.43	0.73	0	1571	6733	6676	6593	6536	6453	6705	6565	55	1980	500	4760	10	1	11000000	737	6.24	0.85	12	0.22	1074.00	7845.00	8860	20221214	-24.38	6210	20230427	7.89	8610	-22.18	20230102	6210	7.89	20230427	8860	-24.38	20221214	6210	7.89	20230427	1.51	N	014570	500	55 억		80506	N	N	0	N	00	N
165	20230703	130241	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6710	90	2	1.36	155933320	23309	161.35	6650	6710	6640	8600	4640	6620	6689.83	0.73	0	1571	6733	6676	6593	6536	6453	6705	6565	55	1980	500	4760	10	1	11000000	738	6.25	0.86	12	0.21	1074.00	7845.00	8860	20221214	-24.27	6210	20230427	8.05	8610	-22.07	20230102	6210	8.05	20230427	8860	-24.27	20221214	6210	8.05	20230427	1.51	N	014570	500	55 억		80506	N	N	0	N	00	N
166	20230703	120241	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6710	90	2	1.36	141633240	21175	146.58	6650	6710	6640	8600	4640	6620	6688.70	0.73	0	1529	6733	6676	6593	6536	6453	6705	6565	55	1980	500	4760	10	1	11000000	738	6.25	0.86	12	0.19	1074.00	7845.00	8860	20221214	-24.27	6210	20230427	8.05	8610	-22.07	20230102	6210	8.05	20230427	8860	-24.27	20221214	6210	8.05	20230427	1.51	N	014570	500	55 억		80506	N	N	0	N	00	N
167	20230703	110242	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6690	70	2	1.06	80093530	11984	82.96	6650	6710	6640	8600	4640	6620	6683.37	0.73	0	1535	6733	6676	6593	6536	6453	6705	6565	55	1980	500	4760	10	1	11000000	736	6.23	0.85	12	0.11	1074.00	7845.00	8860	20221214	-24.49	6210	20230427	7.73	8610	-22.30	20230102	6210	7.73	20230427	8860	-24.49	20221214	6210	7.73	20230427	1.51	N	014570	500	55 억		80506	N	N	0	N	00	N
168	20230703	100239	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6660	40	2	0.60	21610070	3248	22.48	6650	6680	6640	8600	4640	6620	6653.35	0.73	0	227	6733	6676	6593	6536	6453	6705	6565	55	1980	500	4760	10	1	11000000	733	6.20	0.85	12	0.03	1074.00	7845.00	8860	20221214	-24.83	6210	20230427	7.25	8610	-22.65	20230102	6210	7.25	20230427	8860	-24.83	20221214	6210	7.25	20230427	1.51	N	014570	500	55 억		80506	N	N	0	N	00	N
169	20230703	090239	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6650	30	2	0.45	1449800	218	1.51	6650	6660	6650	8600	4640	6620	6650.46	0.73	0	10	6733	6676	6593	6536	6453	6705	6565	55	1980	500	4760	10	1	11000000	732	6.19	0.85	12	0.00	1074.00	7845.00	8860	20221214	-24.94	6210	20230427	7.09	8610	-22.76	20230102	6210	7.09	20230427	8860	-24.94	20221214	6210	7.09	20230427	1.51	N	014570	500	55 억		80506	N	N	0	N	00	N