KissMeData/114450/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	160801	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	25	2	0.79	41234035	13031	44.26	3230	3230	3125	4095	2205	3150	3164.30	1.13	0	2036	3266	3207	3091	3032	2916	3237	3062	75	945	500	2010	5	1	15000000	476	-13.51	0.90	12	0.09	-235.00	3509.00	6750	20221229	-52.96	2825	20230727	12.39	6400	-50.39	20230106	2825	12.39	20230727	6750	-52.96	20221229	2825	12.39	20230727	1.88	N	114450	500	75 억		170188	N	N	0	N	00	N
3	20230731	150802	57	100.00	KOSDAQ		제약	N	N	N	N		N	3185	35	2	1.11	35469390	11227	38.13	3230	3230	3125	4095	2205	3150	3159.29	1.13	0	2444	3266	3207	3091	3032	2916	3237	3062	75	945	500	2010	5	1	15000000	478	-13.55	0.91	12	0.07	-235.00	3509.00	6750	20221229	-52.81	2825	20230727	12.74	6400	-50.23	20230106	2825	12.74	20230727	6750	-52.81	20221229	2825	12.74	20230727	1.88	N	114450	500	75 억		170188	N	N	0	N	00	N
4	20230731	140805	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	5	2	0.16	31204590	9877	33.55	3230	3230	3125	4095	2205	3150	3159.32	1.13	0	1857	3266	3207	3091	3032	2916	3237	3062	75	945	500	2010	5	1	15000000	473	-13.43	0.90	12	0.07	-235.00	3509.00	6750	20221229	-53.26	2825	20230727	11.68	6400	-50.70	20230106	2825	11.68	20230727	6750	-53.26	20221229	2825	11.68	20230727	1.88	N	114450	500	75 억		170188	N	N	0	N	00	N
5	20230731	130805	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	-10	5	-0.32	27333410	8651	29.38	3230	3230	3125	4095	2205	3150	3159.57	1.13	0	1855	3266	3207	3091	3032	2916	3237	3062	75	945	500	2010	5	1	15000000	471	-13.36	0.89	12	0.06	-235.00	3509.00	6750	20221229	-53.48	2825	20230727	11.15	6400	-50.94	20230106	2825	11.15	20230727	6750	-53.48	20221229	2825	11.15	20230727	1.88	N	114450	500	75 억		170188	N	N	0	N	00	N
6	20230731	120812	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	-15	5	-0.48	26884810	8508	28.90	3230	3230	3125	4095	2205	3150	3159.94	1.13	0	1850	3266	3207	3091	3032	2916	3237	3062	75	945	500	2010	5	1	15000000	470	-13.34	0.89	12	0.06	-235.00	3509.00	6750	20221229	-53.56	2825	20230727	10.97	6400	-51.02	20230106	2825	10.97	20230727	6750	-53.56	20221229	2825	10.97	20230727	1.88	N	114450	500	75 억		170188	N	N	0	N	00	N
7	20230731	110815	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	10	2	0.32	16395625	5165	17.54	3230	3230	3135	4095	2205	3150	3174.37	1.13	0	-687	3266	3207	3091	3032	2916	3237	3062	75	945	500	2010	5	1	15000000	474	-13.45	0.90	12	0.03	-235.00	3509.00	6750	20221229	-53.19	2825	20230727	11.86	6400	-50.63	20230106	2825	11.86	20230727	6750	-53.19	20221229	2825	11.86	20230727	1.88	N	114450	500	75 억		170188	N	N	0	N	00	N
8	20230731	100810	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	25	2	0.79	10473960	3304	11.22	3230	3230	3135	4095	2205	3150	3170.08	1.13	0	-377	3266	3207	3091	3032	2916	3237	3062	75	945	500	2010	5	1	15000000	476	-13.51	0.90	12	0.02	-235.00	3509.00	6750	20221229	-52.96	2825	20230727	12.39	6400	-50.39	20230106	2825	12.39	20230727	6750	-52.96	20221229	2825	12.39	20230727	1.88	N	114450	500	75 억		170188	N	N	0	N	00	N
9	20230731	090803	57	100.00	KOSDAQ		제약	N	N	N	N		N	3230	80	2	2.54	1169260	362	1.23	3230	3230	3230	4095	2205	3150	3230.00	1.13	0	-546	3266	3207	3091	3032	2916	3237	3062	75	945	500	2010	5	1	15000000	485	-13.74	0.92	12	0.00	-235.00	3509.00	6750	20221229	-52.15	2825	20230727	14.34	6400	-49.53	20230106	2825	14.34	20230727	6750	-52.15	20221229	2825	14.34	20230727	1.88	N	114450	500	75 억		170188	N	N	0	N	00	N
10	20230728	160804	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	90	2	2.94	90910240	29441	69.23	2975	3150	2975	3975	2145	3060	3087.88	1.05	0	12620	3223	3141	2983	2901	2743	3182	2942	75	915	500	1950	5	1	15000000	473	-13.40	0.90	12	0.20	-235.00	3509.00	6750	20221229	-53.33	2825	20230727	11.50	6400	-50.78	20230106	2825	11.50	20230727	6750	-53.33	20221229	2825	11.50	20230727	1.91	N	114450	500	75 억		157571	N	N	0	N	00	N
11	20230728	150804	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	80	2	2.61	86279750	27970	65.77	2975	3150	2975	3975	2145	3060	3084.72	1.05	0	12407	3223	3141	2983	2901	2743	3182	2942	75	915	500	1950	5	1	15000000	471	-13.36	0.89	12	0.19	-235.00	3509.00	6750	20221229	-53.48	2825	20230727	11.15	6400	-50.94	20230106	2825	11.15	20230727	6750	-53.48	20221229	2825	11.15	20230727	1.91	N	114450	500	75 억		157571	N	N	0	N	00	N
12	20230728	140800	57	100.00	KOSDAQ		제약	N	N	N	N		N	3130	70	2	2.29	78353340	25440	59.82	2975	3150	2975	3975	2145	3060	3079.93	1.05	0	12182	3223	3141	2983	2901	2743	3182	2942	75	915	500	1950	5	1	15000000	470	-13.32	0.89	12	0.17	-235.00	3509.00	6750	20221229	-53.63	2825	20230727	10.80	6400	-51.09	20230106	2825	10.80	20230727	6750	-53.63	20221229	2825	10.80	20230727	1.91	N	114450	500	75 억		157571	N	N	0	N	00	N
13	20230728	130804	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	60	2	1.96	72681990	23627	55.56	2975	3150	2975	3975	2145	3060	3076.23	1.05	0	11825	3223	3141	2983	2901	2743	3182	2942	75	915	500	1950	5	1	15000000	468	-13.28	0.89	12	0.16	-235.00	3509.00	6750	20221229	-53.78	2825	20230727	10.44	6400	-51.25	20230106	2825	10.44	20230727	6750	-53.78	20221229	2825	10.44	20230727	1.91	N	114450	500	75 억		157571	N	N	0	N	00	N
14	20230728	120801	57	100.00	KOSDAQ		제약	N	N	N	N		N	3095	35	2	1.14	62572070	20384	47.93	2975	3150	2975	3975	2145	3060	3069.67	1.05	0	11430	3223	3141	2983	2901	2743	3182	2942	75	915	500	1950	5	1	15000000	464	-13.17	0.88	12	0.14	-235.00	3509.00	6750	20221229	-54.15	2825	20230727	9.56	6400	-51.64	20230106	2825	9.56	20230727	6750	-54.15	20221229	2825	9.56	20230727	1.91	N	114450	500	75 억		157571	N	N	0	N	00	N
15	20230728	110808	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	0	3	0.00	57004610	18577	43.68	2975	3150	2975	3975	2145	3060	3068.56	1.05	0	10265	3223	3141	2983	2901	2743	3182	2942	75	915	500	1950	5	1	15000000	459	-13.02	0.87	12	0.12	-235.00	3509.00	6750	20221229	-54.67	2825	20230727	8.32	6400	-52.19	20230106	2825	8.32	20230727	6750	-54.67	20221229	2825	8.32	20230727	1.91	N	114450	500	75 억		157571	N	N	0	N	00	N
16	20230728	100758	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	5	2	0.16	49363655	16086	37.83	2975	3150	2975	3975	2145	3060	3068.73	1.05	0	8431	3223	3141	2983	2901	2743	3182	2942	75	915	500	1950	5	1	15000000	460	-13.04	0.87	12	0.11	-235.00	3509.00	6750	20221229	-54.59	2825	20230727	8.50	6400	-52.11	20230106	2825	8.50	20230727	6750	-54.59	20221229	2825	8.50	20230727	1.91	N	114450	500	75 억		157571	N	N	0	N	00	N
17	20230728	090807	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	90	2	2.94	15347815	5032	11.83	2975	3150	2975	3975	2145	3060	3050.04	1.05	0	3302	3223	3141	2983	2901	2743	3182	2942	75	915	500	1950	5	1	15000000	473	-13.40	0.90	12	0.03	-235.00	3509.00	6750	20221229	-53.33	2825	20230727	11.50	6400	-50.78	20230106	2825	11.50	20230727	6750	-53.33	20221229	2825	11.50	20230727	1.91	N	114450	500	75 억		157571	N	N	0	N	00	N
18	20230727	160800	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3060	210	2	7.37	127599530	42506	32.49	2825	3065	2825	3705	1995	2850	3001.91	0.91	2785	20979	3230	3040	2945	2755	2660	2992	2707	75	855	500	1820	5	1	15000000	459	-13.02	0.87	12	0.28	-235.00	3509.00	6750	20221229	-54.67	2825	20230727	8.32	6400	-52.19	20230106	2825	8.32	20230727	6750	-54.67	20221229	2825	8.32	20230727	1.96	N	114450	500	75 억		136716	N	N	0	N	00	N
19	20230727	150802	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3040	190	2	6.67	115991815	38691	29.58	2825	3065	2825	3705	1995	2850	2997.90	0.91	2785	18528	3230	3040	2945	2755	2660	2992	2707	75	855	500	1820	5	1	15000000	456	-12.94	0.87	12	0.26	-235.00	3509.00	6750	20221229	-54.96	2825	20230727	7.61	6400	-52.50	20230106	2825	7.61	20230727	6750	-54.96	20221229	2825	7.61	20230727	1.96	N	114450	500	75 억		136716	N	N	0	N	00	N
20	20230727	140756	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3045	195	2	6.84	91552195	30561	23.36	2825	3065	2825	3705	1995	2850	2995.72	0.91	2785	15409	3230	3040	2945	2755	2660	2992	2707	75	855	500	1820	5	1	15000000	457	-12.96	0.87	12	0.20	-235.00	3509.00	6750	20221229	-54.89	2825	20230727	7.79	6400	-52.42	20230106	2825	7.79	20230727	6750	-54.89	20221229	2825	7.79	20230727	1.96	N	114450	500	75 억		136716	N	N	0	N	00	N
21	20230727	130756	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3060	210	2	7.37	87518900	29240	22.35	2825	3065	2825	3705	1995	2850	2993.12	0.91	2785	14446	3230	3040	2945	2755	2660	2992	2707	75	855	500	1820	5	1	15000000	459	-13.02	0.87	12	0.19	-235.00	3509.00	6750	20221229	-54.67	2825	20230727	8.32	6400	-52.19	20230106	2825	8.32	20230727	6750	-54.67	20221229	2825	8.32	20230727	1.96	N	114450	500	75 억		136716	N	N	0	N	00	N
22	20230727	120758	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3035	185	2	6.49	58791400	19799	15.13	2825	3065	2825	3705	1995	2850	2969.41	0.91	2785	6887	3230	3040	2945	2755	2660	2992	2707	75	855	500	1820	5	1	15000000	455	-12.91	0.86	12	0.13	-235.00	3509.00	6750	20221229	-55.04	2825	20230727	7.43	6400	-52.58	20230106	2825	7.43	20230727	6750	-55.04	20221229	2825	7.43	20230727	1.96	N	114450	500	75 억		136716	N	N	0	N	00	N
23	20230727	110801	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3050	200	2	7.02	48348055	16359	12.51	2825	3065	2825	3705	1995	2850	2955.44	0.91	2785	5487	3230	3040	2945	2755	2660	2992	2707	75	855	500	1820	5	1	15000000	458	-12.98	0.87	12	0.11	-235.00	3509.00	6750	20221229	-54.81	2825	20230727	7.96	6400	-52.34	20230106	2825	7.96	20230727	6750	-54.81	20221229	2825	7.96	20230727	1.96	N	114450	500	75 억		136716	N	N	0	N	00	N
24	20230727	100758	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3030	180	2	6.32	41613805	14149	10.82	2825	3035	2825	3705	1995	2850	2941.11	0.91	2785	4542	3230	3040	2945	2755	2660	2992	2707	75	855	500	1820	5	1	15000000	455	-12.89	0.86	12	0.09	-235.00	3509.00	6750	20221229	-55.11	2825	20230727	7.26	6400	-52.66	20230106	2825	7.26	20230727	6750	-55.11	20221229	2825	7.26	20230727	1.96	N	114450	500	75 억		136716	N	N	0	N	00	N
25	20230727	090756	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2940	90	2	3.16	11524125	4033	3.08	2825	2940	2825	3705	1995	2850	2857.46	0.91	2785	277	3230	3040	2945	2755	2660	2992	2707	75	855	500	1820	5	1	15000000	441	-12.51	0.84	12	0.03	-235.00	3509.00	6750	20221229	-56.44	2825	20230727	4.07	6400	-54.06	20230106	2825	4.07	20230727	6750	-56.44	20221229	2825	4.07	20230727	1.96	N	114450	500	75 억		136716	N	N	0	N	00	N
26	20230726	160755	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2850	-290	5	-9.24	380369165	129742	230.98	3050	3135	2850	4080	2200	3140	2932.15	0.89	0	2716	3273	3206	3173	3106	3073	3190	3090	75	940	500	2000	5	1	15000000	428	-12.13	0.81	12	0.86	-235.00	3509.00	6750	20221229	-57.78	2850	20230726	0.00	6400	-55.47	20230106	2850	0.00	20230726	6750	-57.78	20221229	2850	0.00	20230726	2.00	N	114450	500	75 억		133931	N	N	0	N	00	N
27	20230726	150759	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2900	-240	5	-7.64	358170830	121979	217.16	3050	3135	2865	4080	2200	3140	2936.33	0.89	0	1039	3273	3206	3173	3106	3073	3190	3090	75	940	500	2000	5	1	15000000	435	-12.34	0.83	12	0.81	-235.00	3509.00	6750	20221229	-57.04	2865	20230726	1.22	6400	-54.69	20230106	2865	1.22	20230726	6750	-57.04	20221229	2865	1.22	20230726	2.00	N	114450	500	75 억		133931	N	N	0	N	00	N
28	20230726	140754	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2885	-255	5	-8.12	328690485	111769	198.98	3050	3135	2865	4080	2200	3140	2940.80	0.89	0	-206	3273	3206	3173	3106	3073	3190	3090	75	940	500	2000	5	1	15000000	433	-12.28	0.82	12	0.75	-235.00	3509.00	6750	20221229	-57.26	2865	20230726	0.70	6400	-54.92	20230106	2865	0.70	20230726	6750	-57.26	20221229	2865	0.70	20230726	2.00	N	114450	500	75 억		133931	N	N	0	N	00	N
29	20230726	130753	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2895	-245	5	-7.80	280637410	95068	169.25	3050	3135	2880	4080	2200	3140	2951.97	0.89	0	1383	3273	3206	3173	3106	3073	3190	3090	75	940	500	2000	5	1	15000000	434	-12.32	0.83	12	0.63	-235.00	3509.00	6750	20221229	-57.11	2880	20230726	0.52	6400	-54.77	20230106	2880	0.52	20230726	6750	-57.11	20221229	2880	0.52	20230726	2.00	N	114450	500	75 억		133931	N	N	0	N	00	N
30	20230726	120755	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2885	-255	5	-8.12	259529860	87788	156.29	3050	3135	2880	4080	2200	3140	2956.33	0.89	0	2624	3273	3206	3173	3106	3073	3190	3090	75	940	500	2000	5	1	15000000	433	-12.28	0.82	12	0.59	-235.00	3509.00	6750	20221229	-57.26	2880	20230726	0.17	6400	-54.92	20230106	2880	0.17	20230726	6750	-57.26	20221229	2880	0.17	20230726	2.00	N	114450	500	75 억		133931	N	N	0	N	00	N
31	20230726	110749	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2935	-205	5	-6.53	177518935	59526	105.97	3050	3135	2905	4080	2200	3140	2982.21	0.89	0	3496	3273	3206	3173	3106	3073	3190	3090	75	940	500	2000	5	1	15000000	440	-12.49	0.84	12	0.40	-235.00	3509.00	6750	20221229	-56.52	2905	20230726	1.03	6400	-54.14	20230106	2905	1.03	20230726	6750	-56.52	20221229	2905	1.03	20230726	2.00	N	114450	500	75 억		133931	N	N	0	N	00	N
32	20230726	100757	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2950	-190	5	-6.05	117845775	39192	69.77	3050	3135	2945	4080	2200	3140	3006.88	0.89	0	2377	3273	3206	3173	3106	3073	3190	3090	75	940	500	2000	5	1	15000000	443	-12.55	0.84	12	0.26	-235.00	3509.00	6750	20221229	-56.30	2945	20230726	0.17	6400	-53.91	20230106	2945	0.17	20230726	6750	-56.30	20221229	2945	0.17	20230726	2.00	N	114450	500	75 억		133931	N	N	0	N	00	N
33	20230726	090750	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3075	-65	5	-2.07	21740855	7110	12.66	3050	3135	3050	4080	2200	3140	3057.79	0.89	0	432	3273	3206	3173	3106	3073	3190	3090	75	940	500	2000	5	1	15000000	461	-13.09	0.88	12	0.05	-235.00	3509.00	6750	20221229	-54.44	3050	20230726	0.82	6400	-51.95	20230106	3050	0.82	20230726	6750	-54.44	20221229	3050	0.82	20230726	2.00	N	114450	500	75 억		133931	N	N	0	N	00	N
34	20230725	160749	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3140	-115	5	-3.53	176953960	55663	82.79	3200	3240	3140	4230	2280	3255	3179.04	0.86	0	5280	3581	3417	3311	3147	3041	3365	3095	75	975	500	2080	5	1	15000000	471	-13.36	0.89	12	0.37	-235.00	3509.00	6770	20220722	-53.62	3140	20230725	0.00	6400	-50.94	20230106	3140	0.00	20230725	6750	-53.48	20221229	3140	0.00	20230725	1.99	N	114450	500	75 억		128642	N	N	0	N	00	N
35	20230725	150741	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3155	-100	5	-3.07	170451720	53594	79.71	3200	3240	3140	4230	2280	3255	3180.43	0.86	0	5806	3581	3417	3311	3147	3041	3365	3095	75	975	500	2080	5	1	15000000	473	-13.43	0.90	12	0.36	-235.00	3509.00	6770	20220722	-53.40	3140	20230725	0.48	6400	-50.70	20230106	3140	0.48	20230725	6750	-53.26	20221229	3140	0.48	20230725	1.99	N	114450	500	75 억		128642	N	N	0	N	00	N
36	20230725	140740	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3165	-90	5	-2.76	133431585	41879	62.29	3200	3240	3150	4230	2280	3255	3186.12	0.86	0	12545	3581	3417	3311	3147	3041	3365	3095	75	975	500	2080	5	1	15000000	475	-13.47	0.90	12	0.28	-235.00	3509.00	6770	20220722	-53.25	3150	20230725	0.48	6400	-50.55	20230106	3150	0.48	20230725	6750	-53.11	20221229	3150	0.48	20230725	1.99	N	114450	500	75 억		128642	N	N	0	N	00	N
37	20230725	130748	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3185	-70	5	-2.15	120633910	37837	56.27	3200	3240	3150	4230	2280	3255	3188.25	0.86	0	13324	3581	3417	3311	3147	3041	3365	3095	75	975	500	2080	5	1	15000000	478	-13.55	0.91	12	0.25	-235.00	3509.00	6770	20220722	-52.95	3150	20230725	1.11	6400	-50.23	20230106	3150	1.11	20230725	6750	-52.81	20221229	3150	1.11	20230725	1.99	N	114450	500	75 억		128642	N	N	0	N	00	N
38	20230725	120747	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3220	-35	5	-1.08	94590520	29636	44.08	3200	3240	3150	4230	2280	3255	3191.74	0.86	0	9674	3581	3417	3311	3147	3041	3365	3095	75	975	500	2080	5	1	15000000	483	-13.70	0.92	12	0.20	-235.00	3509.00	6770	20220722	-52.44	3150	20230725	2.22	6400	-49.69	20230106	3150	2.22	20230725	6750	-52.30	20221229	3150	2.22	20230725	1.99	N	114450	500	75 억		128642	N	N	0	N	00	N
39	20230725	110746	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3235	-20	5	-0.61	83316390	26116	38.84	3200	3240	3150	4230	2280	3255	3190.24	0.86	0	9760	3581	3417	3311	3147	3041	3365	3095	75	975	500	2080	5	1	15000000	485	-13.77	0.92	12	0.17	-235.00	3509.00	6770	20220722	-52.22	3150	20230725	2.70	6400	-49.45	20230106	3150	2.70	20230725	6750	-52.07	20221229	3150	2.70	20230725	1.99	N	114450	500	75 억		128642	N	N	0	N	00	N
40	20230725	100745	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3210	-45	5	-1.38	74197865	23291	34.64	3200	3230	3150	4230	2280	3255	3185.69	0.86	0	10687	3581	3417	3311	3147	3041	3365	3095	75	975	500	2080	5	1	15000000	482	-13.66	0.91	12	0.16	-235.00	3509.00	6770	20220722	-52.58	3150	20230725	1.90	6400	-49.84	20230106	3150	1.90	20230725	6750	-52.44	20221229	3150	1.90	20230725	1.99	N	114450	500	75 억		128642	N	N	0	N	00	N
41	20230725	090745	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3150	-105	5	-3.23	23961775	7497	11.15	3200	3230	3150	4230	2280	3255	3196.18	0.86	0	300	3581	3417	3311	3147	3041	3365	3095	75	975	500	2080	5	1	15000000	473	-13.40	0.90	12	0.05	-235.00	3509.00	6770	20220722	-53.47	3150	20230725	0.00	6400	-50.78	20230106	3150	0.00	20230725	6750	-53.33	20221229	3150	0.00	20230725	1.99	N	114450	500	75 억		128642	N	N	0	N	00	N
42	20230724	160747	57	100.00	KOSDAQ		제약	N	N	N	N		N	3255	-235	5	-6.73	221321135	66907	212.25	3455	3475	3205	4535	2445	3490	3307.90	0.93	0	-9901	3630	3560	3480	3410	3330	3595	3445	75	1045	500	2230	5	1	15000000	488	-13.85	0.93	12	0.45	-235.00	3509.00	7480	20220721	-56.48	3165	20230710	2.84	6400	-49.14	20230106	3165	2.84	20230710	6750	-51.78	20221229	3165	2.84	20230710	2.02	N	114450	500	75 억		139434	N	N	0	N	00	N
43	20230724	150744	57	100.00	KOSDAQ		제약	N	N	N	N		N	3265	-225	5	-6.45	210442675	63569	201.66	3455	3475	3205	4535	2445	3490	3310.46	0.93	0	-10630	3630	3560	3480	3410	3330	3595	3445	75	1045	500	2230	5	1	15000000	490	-13.89	0.93	12	0.42	-235.00	3509.00	7480	20220721	-56.35	3165	20230710	3.16	6400	-48.98	20230106	3165	3.16	20230710	6750	-51.63	20221229	3165	3.16	20230710	2.02	N	114450	500	75 억		139434	N	N	0	N	00	N
44	20230724	140741	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	-215	5	-6.16	175597910	52837	167.61	3455	3475	3205	4535	2445	3490	3323.39	0.93	0	-12897	3630	3560	3480	3410	3330	3595	3445	75	1045	500	2230	5	1	15000000	491	-13.94	0.93	12	0.35	-235.00	3509.00	7480	20220721	-56.22	3165	20230710	3.48	6400	-48.83	20230106	3165	3.48	20230710	6750	-51.48	20221229	3165	3.48	20230710	2.02	N	114450	500	75 억		139434	N	N	0	N	00	N
45	20230724	130742	57	100.00	KOSDAQ		제약	N	N	N	N		N	3270	-220	5	-6.30	173901095	52318	165.97	3455	3475	3205	4535	2445	3490	3323.92	0.93	0	-12636	3630	3560	3480	3410	3330	3595	3445	75	1045	500	2230	5	1	15000000	491	-13.91	0.93	12	0.35	-235.00	3509.00	7480	20220721	-56.28	3165	20230710	3.32	6400	-48.91	20230106	3165	3.32	20230710	6750	-51.56	20221229	3165	3.32	20230710	2.02	N	114450	500	75 억		139434	N	N	0	N	00	N
46	20230724	120743	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	-205	5	-5.87	138279000	41413	131.37	3455	3475	3280	4535	2445	3490	3339.02	0.93	0	-11871	3630	3560	3480	3410	3330	3595	3445	75	1045	500	2230	5	1	15000000	493	-13.98	0.94	12	0.28	-235.00	3509.00	7480	20220721	-56.08	3165	20230710	3.79	6400	-48.67	20230106	3165	3.79	20230710	6750	-51.33	20221229	3165	3.79	20230710	2.02	N	114450	500	75 억		139434	N	N	0	N	00	N
47	20230724	110746	57	100.00	KOSDAQ		제약	N	N	N	N		N	3335	-155	5	-4.44	125343675	37504	118.97	3455	3475	3280	4535	2445	3490	3342.14	0.93	0	-10967	3630	3560	3480	3410	3330	3595	3445	75	1045	500	2230	5	1	15000000	500	-14.19	0.95	12	0.25	-235.00	3509.00	7480	20220721	-55.41	3165	20230710	5.37	6400	-47.89	20230106	3165	5.37	20230710	6750	-50.59	20221229	3165	5.37	20230710	2.02	N	114450	500	75 억		139434	N	N	0	N	00	N
48	20230724	100738	57	100.00	KOSDAQ		제약	N	N	N	N		N	3325	-165	5	-4.73	77787455	23128	73.37	3455	3475	3300	4535	2445	3490	3363.35	0.93	0	-8552	3630	3560	3480	3410	3330	3595	3445	75	1045	500	2230	5	1	15000000	499	-14.15	0.95	12	0.15	-235.00	3509.00	7480	20220721	-55.55	3165	20230710	5.06	6400	-48.05	20230106	3165	5.06	20230710	6750	-50.74	20221229	3165	5.06	20230710	2.02	N	114450	500	75 억		139434	N	N	0	N	00	N
49	20230724	090743	57	100.00	KOSDAQ		제약	N	N	N	N		N	3420	-70	5	-2.01	15364785	4472	14.19	3455	3475	3420	4535	2445	3490	3435.77	0.93	0	-3950	3630	3560	3480	3410	3330	3595	3445	75	1045	500	2230	5	1	15000000	513	-14.55	0.97	12	0.03	-235.00	3509.00	7480	20220721	-54.28	3165	20230710	8.06	6400	-46.56	20230106	3165	8.06	20230710	6750	-49.33	20221229	3165	8.06	20230710	2.02	N	114450	500	75 억		139434	N	N	0	N	00	N
50	20230721	160735	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	50	2	1.45	109446380	31340	84.58	3420	3550	3400	4470	2410	3440	3492.23	0.86	0	11140	3540	3490	3420	3370	3300	3515	3395	75	1030	500	2200	5	1	15000000	524	-14.85	0.99	12	0.21	-235.00	3509.00	7480	20220721	-53.34	3165	20230710	10.27	6400	-45.47	20230106	3165	10.27	20230710	7480	-53.34	20220721	3165	10.27	20230710	2.06	N	114450	500	75 억		128405	N	N	0	N	00	N
51	20230721	150738	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	50	2	1.45	106417440	30472	82.24	3420	3550	3400	4470	2410	3440	3492.30	0.86	0	11029	3540	3490	3420	3370	3300	3515	3395	75	1030	500	2200	5	1	15000000	524	-14.85	0.99	12	0.20	-235.00	3509.00	7480	20220721	-53.34	3165	20230710	10.27	6400	-45.47	20230106	3165	10.27	20230710	7480	-53.34	20220721	3165	10.27	20230710	2.06	N	114450	500	75 억		128405	N	N	0	N	00	N
52	20230721	140735	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	60	2	1.74	99368615	28452	76.79	3420	3550	3400	4470	2410	3440	3492.50	0.86	0	9743	3540	3490	3420	3370	3300	3515	3395	75	1030	500	2200	5	1	15000000	525	-14.89	1.00	12	0.19	-235.00	3509.00	7480	20220721	-53.21	3165	20230710	10.58	6400	-45.31	20230106	3165	10.58	20230710	7480	-53.21	20220721	3165	10.58	20230710	2.06	N	114450	500	75 억		128405	N	N	0	N	00	N
53	20230721	130738	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	55	2	1.60	85247670	24407	65.87	3420	3550	3400	4470	2410	3440	3492.75	0.86	0	10111	3540	3490	3420	3370	3300	3515	3395	75	1030	500	2200	5	1	15000000	524	-14.87	1.00	12	0.16	-235.00	3509.00	7480	20220721	-53.28	3165	20230710	10.43	6400	-45.39	20230106	3165	10.43	20230710	7480	-53.28	20220721	3165	10.43	20230710	2.06	N	114450	500	75 억		128405	N	N	0	N	00	N
54	20230721	120747	57	100.00	KOSDAQ		제약	N	N	N	N		N	3520	80	2	2.33	71318990	20427	55.13	3420	3550	3400	4470	2410	3440	3491.41	0.86	0	10839	3540	3490	3420	3370	3300	3515	3395	75	1030	500	2200	5	1	15000000	528	-14.98	1.00	12	0.14	-235.00	3509.00	7480	20220721	-52.94	3165	20230710	11.22	6400	-45.00	20230106	3165	11.22	20230710	7480	-52.94	20220721	3165	11.22	20230710	2.06	N	114450	500	75 억		128405	N	N	0	N	00	N
55	20230721	110742	57	100.00	KOSDAQ		제약	N	N	N	N		N	3530	90	2	2.62	69234315	19834	53.53	3420	3550	3400	4470	2410	3440	3490.69	0.86	0	10495	3540	3490	3420	3370	3300	3515	3395	75	1030	500	2200	5	1	15000000	530	-15.02	1.01	12	0.13	-235.00	3509.00	7480	20220721	-52.81	3165	20230710	11.53	6400	-44.84	20230106	3165	11.53	20230710	7480	-52.81	20220721	3165	11.53	20230710	2.06	N	114450	500	75 억		128405	N	N	0	N	00	N
56	20230721	100741	57	100.00	KOSDAQ		제약	N	N	N	N		N	3480	40	2	1.16	24031040	6964	18.79	3420	3485	3400	4470	2410	3440	3450.75	0.86	0	3572	3540	3490	3420	3370	3300	3515	3395	75	1030	500	2200	5	1	15000000	522	-14.81	0.99	12	0.05	-235.00	3509.00	7480	20220721	-53.48	3165	20230710	9.95	6400	-45.62	20230106	3165	9.95	20230710	7480	-53.48	20220721	3165	9.95	20230710	2.06	N	114450	500	75 억		128405	N	N	0	N	00	N
57	20230721	090740	57	100.00	KOSDAQ		제약	N	N	N	N		N	3420	-20	5	-0.58	2608980	763	2.06	3420	3420	3400	4470	2410	3440	3419.37	0.86	0	548	3540	3490	3420	3370	3300	3515	3395	75	1030	500	2200	5	1	15000000	513	-14.55	0.97	12	0.01	-235.00	3509.00	7480	20220721	-54.28	3165	20230710	8.06	6400	-46.56	20230106	3165	8.06	20230710	7480	-54.28	20220721	3165	8.06	20230710	2.06	N	114450	500	75 억		128405	N	N	0	N	00	N
58	20230720	160734	57	100.00	KOSDAQ		제약	N	N	N	N		N	3440	40	2	1.18	126698835	37034	157.48	3400	3470	3350	4420	2380	3400	3421.15	0.79	0	9961	3510	3455	3390	3335	3270	3482	3362	75	1020	500	2170	5	1	15000000	516	-14.64	0.98	12	0.25	-235.00	3509.00	7480	20220721	-54.01	3165	20230710	8.69	6400	-46.25	20230106	3165	8.69	20230710	7480	-54.01	20220721	3165	8.69	20230710	2.09	N	114450	500	75 억		118133	N	N	0	N	00	N
59	20230720	150734	57	100.00	KOSDAQ		제약	N	N	N	N		N	3440	40	2	1.18	107454520	31407	133.56	3400	3470	3350	4420	2380	3400	3421.36	0.79	0	9896	3510	3455	3390	3335	3270	3482	3362	75	1020	500	2170	5	1	15000000	516	-14.64	0.98	12	0.21	-235.00	3509.00	7480	20220721	-54.01	3165	20230710	8.69	6400	-46.25	20230106	3165	8.69	20230710	7480	-54.01	20220721	3165	8.69	20230710	2.09	N	114450	500	75 억		118133	N	N	0	N	00	N
60	20230720	140733	57	100.00	KOSDAQ		제약	N	N	N	N		N	3430	30	2	0.88	97232775	28429	120.89	3400	3470	3350	4420	2380	3400	3420.20	0.79	0	8920	3510	3455	3390	3335	3270	3482	3362	75	1020	500	2170	5	1	15000000	515	-14.60	0.98	12	0.19	-235.00	3509.00	7480	20220721	-54.14	3165	20230710	8.37	6400	-46.41	20230106	3165	8.37	20230710	7480	-54.14	20220721	3165	8.37	20230710	2.09	N	114450	500	75 억		118133	N	N	0	N	00	N
61	20230720	130732	57	100.00	KOSDAQ		제약	N	N	N	N		N	3430	30	2	0.88	90042455	26328	111.96	3400	3470	3350	4420	2380	3400	3420.03	0.79	0	9085	3510	3455	3390	3335	3270	3482	3362	75	1020	500	2170	5	1	15000000	515	-14.60	0.98	12	0.18	-235.00	3509.00	7480	20220721	-54.14	3165	20230710	8.37	6400	-46.41	20230106	3165	8.37	20230710	7480	-54.14	20220721	3165	8.37	20230710	2.09	N	114450	500	75 억		118133	N	N	0	N	00	N
62	20230720	120739	57	100.00	KOSDAQ		제약	N	N	N	N		N	3430	30	2	0.88	82413075	24095	102.46	3400	3470	3350	4420	2380	3400	3420.34	0.79	0	8471	3510	3455	3390	3335	3270	3482	3362	75	1020	500	2170	5	1	15000000	515	-14.60	0.98	12	0.16	-235.00	3509.00	7480	20220721	-54.14	3165	20230710	8.37	6400	-46.41	20230106	3165	8.37	20230710	7480	-54.14	20220721	3165	8.37	20230710	2.09	N	114450	500	75 억		118133	N	N	0	N	00	N
63	20230720	110737	57	100.00	KOSDAQ		제약	N	N	N	N		N	3440	40	2	1.18	73797205	21581	91.77	3400	3470	3350	4420	2380	3400	3419.55	0.79	0	8473	3510	3455	3390	3335	3270	3482	3362	75	1020	500	2170	5	1	15000000	516	-14.64	0.98	12	0.14	-235.00	3509.00	7480	20220721	-54.01	3165	20230710	8.69	6400	-46.25	20230106	3165	8.69	20230710	7480	-54.01	20220721	3165	8.69	20230710	2.09	N	114450	500	75 억		118133	N	N	0	N	00	N
64	20230720	100729	57	100.00	KOSDAQ		제약	N	N	N	N		N	3410	10	2	0.29	36020175	10591	45.04	3400	3455	3350	4420	2380	3400	3401.02	0.79	0	5084	3510	3455	3390	3335	3270	3482	3362	75	1020	500	2170	5	1	15000000	512	-14.51	0.97	12	0.07	-235.00	3509.00	7480	20220721	-54.41	3165	20230710	7.74	6400	-46.72	20230106	3165	7.74	20230710	7480	-54.41	20220721	3165	7.74	20230710	2.09	N	114450	500	75 억		118133	N	N	0	N	00	N
65	20230720	090730	57	100.00	KOSDAQ		제약	N	N	N	N		N	3390	-10	5	-0.29	4015375	1181	5.02	3400	3400	3390	4420	2380	3400	3399.98	0.79	0	0	3510	3455	3390	3335	3270	3482	3362	75	1020	500	2170	5	1	15000000	509	-14.43	0.97	12	0.01	-235.00	3509.00	7480	20220721	-54.68	3165	20230710	7.11	6400	-47.03	20230106	3165	7.11	20230710	7480	-54.68	20220721	3165	7.11	20230710	2.09	N	114450	500	75 억		118133	N	N	0	N	00	N
66	20230719	160743	57	100.00	KOSDAQ		제약	N	N	N	N		N	3400	5	2	0.15	75238215	22296	58.29	3345	3445	3325	4410	2380	3395	3374.50	0.78	0	792	3558	3476	3418	3336	3278	3447	3307	75	1015	500	2170	5	1	15000000	510	-14.47	0.97	12	0.15	-235.00	3509.00	7480	20220721	-54.55	3165	20230710	7.42	6400	-46.88	20230106	3165	7.42	20230710	7480	-54.55	20220721	3165	7.42	20230710	2.10	N	114450	500	75 억		117335	N	N	0	N	00	N
67	20230719	150744	57	100.00	KOSDAQ		제약	N	N	N	N		N	3400	5	2	0.15	71349920	21153	55.30	3345	3445	3325	4410	2380	3395	3373.04	0.78	0	1192	3558	3476	3418	3336	3278	3447	3307	75	1015	500	2170	5	1	15000000	510	-14.47	0.97	12	0.14	-235.00	3509.00	7480	20220721	-54.55	3165	20230710	7.42	6400	-46.88	20230106	3165	7.42	20230710	7480	-54.55	20220721	3165	7.42	20230710	2.10	N	114450	500	75 억		117335	N	N	0	N	00	N
68	20230719	140745	57	100.00	KOSDAQ		제약	N	N	N	N		N	3415	20	2	0.59	67965425	20156	52.69	3345	3445	3325	4410	2380	3395	3371.97	0.78	0	1036	3558	3476	3418	3336	3278	3447	3307	75	1015	500	2170	5	1	15000000	512	-14.53	0.97	12	0.13	-235.00	3509.00	7480	20220721	-54.34	3165	20230710	7.90	6400	-46.64	20230106	3165	7.90	20230710	7480	-54.34	20220721	3165	7.90	20230710	2.10	N	114450	500	75 억		117335	N	N	0	N	00	N
69	20230719	130737	57	100.00	KOSDAQ		제약	N	N	N	N		N	3385	-10	5	-0.29	52197485	15509	40.55	3345	3445	3325	4410	2380	3395	3365.63	0.78	0	-3003	3558	3476	3418	3336	3278	3447	3307	75	1015	500	2170	5	1	15000000	508	-14.40	0.96	12	0.10	-235.00	3509.00	7480	20220721	-54.75	3165	20230710	6.95	6400	-47.11	20230106	3165	6.95	20230710	7480	-54.75	20220721	3165	6.95	20230710	2.10	N	114450	500	75 억		117335	N	N	0	N	00	N
70	20230719	120746	57	100.00	KOSDAQ		제약	N	N	N	N		N	3390	-5	5	-0.15	41672190	12388	32.39	3345	3445	3325	4410	2380	3395	3363.92	0.78	0	-3812	3558	3476	3418	3336	3278	3447	3307	75	1015	500	2170	5	1	15000000	509	-14.43	0.97	12	0.08	-235.00	3509.00	7480	20220721	-54.68	3165	20230710	7.11	6400	-47.03	20230106	3165	7.11	20230710	7480	-54.68	20220721	3165	7.11	20230710	2.10	N	114450	500	75 억		117335	N	N	0	N	00	N
71	20230719	110745	57	100.00	KOSDAQ		제약	N	N	N	N		N	3340	-55	5	-1.62	36777030	10922	28.55	3345	3445	3325	4410	2380	3395	3367.24	0.78	0	-3794	3558	3476	3418	3336	3278	3447	3307	75	1015	500	2170	5	1	15000000	501	-14.21	0.95	12	0.07	-235.00	3509.00	7480	20220721	-55.35	3165	20230710	5.53	6400	-47.81	20230106	3165	5.53	20230710	7480	-55.35	20220721	3165	5.53	20230710	2.10	N	114450	500	75 억		117335	N	N	0	N	00	N
72	20230719	100739	57	100.00	KOSDAQ		제약	N	N	N	N		N	3340	-55	5	-1.62	10203945	3051	7.98	3345	3445	3330	4410	2380	3395	3344.46	0.78	0	-589	3558	3476	3418	3336	3278	3447	3307	75	1015	500	2170	5	1	15000000	501	-14.21	0.95	12	0.02	-235.00	3509.00	7480	20220721	-55.35	3165	20230710	5.53	6400	-47.81	20230106	3165	5.53	20230710	7480	-55.35	20220721	3165	5.53	20230710	2.10	N	114450	500	75 억		117335	N	N	0	N	00	N
73	20230719	090739	57	100.00	KOSDAQ		제약	N	N	N	N		N	3345	-50	5	-1.47	2385220	713	1.86	3345	3400	3345	4410	2380	3395	3345.33	0.78	0	2	3558	3476	3418	3336	3278	3447	3307	75	1015	500	2170	5	1	15000000	502	-14.23	0.95	12	0.00	-235.00	3509.00	7480	20220721	-55.28	3165	20230710	5.69	6400	-47.73	20230106	3165	5.69	20230710	7480	-55.28	20220721	3165	5.69	20230710	2.10	N	114450	500	75 억		117335	N	N	0	N	00	N
74	20230718	160738	57	100.00	KOSDAQ		제약	N	N	N	N		N	3395	-80	5	-2.30	130258020	38249	107.87	3445	3500	3360	4515	2435	3475	3405.53	0.92	0	-21100	3535	3505	3445	3415	3355	3520	3430	75	1040	500	2220	5	1	15000000	509	-14.45	0.97	12	0.25	-235.00	3509.00	7480	20220721	-54.61	3165	20230710	7.27	6400	-46.95	20230106	3165	7.27	20230710	7480	-54.61	20220721	3165	7.27	20230710	2.14	N	114450	500	75 억		138653	N	N	0	N	00	N
75	20230718	150737	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	-95	5	-2.73	125486890	36840	103.90	3445	3500	3360	4515	2435	3475	3406.27	0.92	0	-20618	3535	3505	3445	3415	3355	3520	3430	75	1040	500	2220	5	1	15000000	507	-14.38	0.96	12	0.25	-235.00	3509.00	7480	20220721	-54.81	3165	20230710	6.79	6400	-47.19	20230106	3165	6.79	20230710	7480	-54.81	20220721	3165	6.79	20230710	2.14	N	114450	500	75 억		138653	N	N	0	N	00	N
76	20230718	140734	57	100.00	KOSDAQ		제약	N	N	N	N		N	3385	-90	5	-2.59	110483980	32385	91.34	3445	3500	3365	4515	2435	3475	3411.58	0.92	0	-20475	3535	3505	3445	3415	3355	3520	3430	75	1040	500	2220	5	1	15000000	508	-14.40	0.96	12	0.22	-235.00	3509.00	7480	20220721	-54.75	3165	20230710	6.95	6400	-47.11	20230106	3165	6.95	20230710	7480	-54.75	20220721	3165	6.95	20230710	2.14	N	114450	500	75 억		138653	N	N	0	N	00	N
77	20230718	130734	57	100.00	KOSDAQ		제약	N	N	N	N		N	3375	-100	5	-2.88	100610620	29465	83.10	3445	3500	3375	4515	2435	3475	3414.58	0.92	0	-19388	3535	3505	3445	3415	3355	3520	3430	75	1040	500	2220	5	1	15000000	506	-14.36	0.96	12	0.20	-235.00	3509.00	7480	20220721	-54.88	3165	20230710	6.64	6400	-47.27	20230106	3165	6.64	20230710	7480	-54.88	20220721	3165	6.64	20230710	2.14	N	114450	500	75 억		138653	N	N	0	N	00	N
78	20230718	120741	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	-95	5	-2.73	95349500	27909	78.71	3445	3500	3380	4515	2435	3475	3416.44	0.92	0	-18038	3535	3505	3445	3415	3355	3520	3430	75	1040	500	2220	5	1	15000000	507	-14.38	0.96	12	0.19	-235.00	3509.00	7480	20220721	-54.81	3165	20230710	6.79	6400	-47.19	20230106	3165	6.79	20230710	7480	-54.81	20220721	3165	6.79	20230710	2.14	N	114450	500	75 억		138653	N	N	0	N	00	N
79	20230718	110741	57	100.00	KOSDAQ		제약	N	N	N	N		N	3400	-75	5	-2.16	74823580	21857	61.64	3445	3500	3395	4515	2435	3475	3423.32	0.92	0	-14505	3535	3505	3445	3415	3355	3520	3430	75	1040	500	2220	5	1	15000000	510	-14.47	0.97	12	0.15	-235.00	3509.00	7480	20220721	-54.55	3165	20230710	7.42	6400	-46.88	20230106	3165	7.42	20230710	7480	-54.55	20220721	3165	7.42	20230710	2.14	N	114450	500	75 억		138653	N	N	0	N	00	N
80	20230718	100733	57	100.00	KOSDAQ		제약	N	N	N	N		N	3415	-60	5	-1.73	45295150	13181	37.17	3445	3500	3410	4515	2435	3475	3436.40	0.92	0	-7031	3535	3505	3445	3415	3355	3520	3430	75	1040	500	2220	5	1	15000000	512	-14.53	0.97	12	0.09	-235.00	3509.00	7480	20220721	-54.34	3165	20230710	7.90	6400	-46.64	20230106	3165	7.90	20230710	7480	-54.34	20220721	3165	7.90	20230710	2.14	N	114450	500	75 억		138653	N	N	0	N	00	N
81	20230718	090732	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	25	2	0.72	6536385	1894	5.34	3445	3500	3440	4515	2435	3475	3451.10	0.92	0	151	3535	3505	3445	3415	3355	3520	3430	75	1040	500	2220	5	1	15000000	525	-14.89	1.00	12	0.01	-235.00	3509.00	7480	20220721	-53.21	3165	20230710	10.58	6400	-45.31	20230106	3165	10.58	20230710	7480	-53.21	20220721	3165	10.58	20230710	2.14	N	114450	500	75 억		138653	N	N	0	N	00	N
82	20230717	160734	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	35	2	1.02	121245450	35457	59.18	3415	3475	3385	4470	2410	3440	3419.51	0.89	0	5431	3620	3530	3465	3375	3310	3497	3342	75	1030	500	2200	5	1	15000000	521	-14.79	0.99	12	0.24	-235.00	3509.00	7480	20220721	-53.54	3165	20230710	9.79	6400	-45.70	20230106	3165	9.79	20230710	7480	-53.54	20220721	3165	9.79	20230710	2.16	N	114450	500	75 억		133082	N	N	0	N	00	N
83	20230717	150731	57	100.00	KOSDAQ		제약	N	N	N	N		N	3445	5	2	0.15	101883005	29848	49.82	3415	3470	3385	4470	2410	3440	3413.39	0.89	0	4610	3620	3530	3465	3375	3310	3497	3342	75	1030	500	2200	5	1	15000000	517	-14.66	0.98	12	0.20	-235.00	3509.00	7480	20220721	-53.94	3165	20230710	8.85	6400	-46.17	20230106	3165	8.85	20230710	7480	-53.94	20220721	3165	8.85	20230710	2.16	N	114450	500	75 억		133082	N	N	0	N	00	N
84	20230717	140733	57	100.00	KOSDAQ		제약	N	N	N	N		N	3430	-10	5	-0.29	84524265	24798	41.39	3415	3445	3385	4470	2410	3440	3408.51	0.89	0	2290	3620	3530	3465	3375	3310	3497	3342	75	1030	500	2200	5	1	15000000	515	-14.60	0.98	12	0.17	-235.00	3509.00	7480	20220721	-54.14	3165	20230710	8.37	6400	-46.41	20230106	3165	8.37	20230710	7480	-54.14	20220721	3165	8.37	20230710	2.16	N	114450	500	75 억		133082	N	N	0	N	00	N
85	20230717	130727	57	100.00	KOSDAQ		제약	N	N	N	N		N	3400	-40	5	-1.16	70385150	20645	34.46	3415	3445	3385	4470	2410	3440	3409.31	0.89	0	580	3620	3530	3465	3375	3310	3497	3342	75	1030	500	2200	5	1	15000000	510	-14.47	0.97	12	0.14	-235.00	3509.00	7480	20220721	-54.55	3165	20230710	7.42	6400	-46.88	20230106	3165	7.42	20230710	7480	-54.55	20220721	3165	7.42	20230710	2.16	N	114450	500	75 억		133082	N	N	0	N	00	N
86	20230717	120736	57	100.00	KOSDAQ		제약	N	N	N	N		N	3435	-5	5	-0.15	47397300	13896	23.19	3415	3445	3385	4470	2410	3440	3410.86	0.89	0	562	3620	3530	3465	3375	3310	3497	3342	75	1030	500	2200	5	1	15000000	515	-14.62	0.98	12	0.09	-235.00	3509.00	7480	20220721	-54.08	3165	20230710	8.53	6400	-46.33	20230106	3165	8.53	20230710	7480	-54.08	20220721	3165	8.53	20230710	2.16	N	114450	500	75 억		133082	N	N	0	N	00	N
87	20230717	110727	57	100.00	KOSDAQ		제약	N	N	N	N		N	3415	-25	5	-0.73	42053110	12338	20.59	3415	3445	3385	4470	2410	3440	3408.42	0.89	0	351	3620	3530	3465	3375	3310	3497	3342	75	1030	500	2200	5	1	15000000	512	-14.53	0.97	12	0.08	-235.00	3509.00	7480	20220721	-54.34	3165	20230710	7.90	6400	-46.64	20230106	3165	7.90	20230710	7480	-54.34	20220721	3165	7.90	20230710	2.16	N	114450	500	75 억		133082	N	N	0	N	00	N
88	20230717	100728	57	100.00	KOSDAQ		제약	N	N	N	N		N	3415	-25	5	-0.73	27970590	8217	13.71	3415	3445	3385	4470	2410	3440	3403.99	0.89	0	616	3620	3530	3465	3375	3310	3497	3342	75	1030	500	2200	5	1	15000000	512	-14.53	0.97	12	0.05	-235.00	3509.00	7480	20220721	-54.34	3165	20230710	7.90	6400	-46.64	20230106	3165	7.90	20230710	7480	-54.34	20220721	3165	7.90	20230710	2.16	N	114450	500	75 억		133082	N	N	0	N	00	N
89	20230717	090727	57	100.00	KOSDAQ		제약	N	N	N	N		N	3400	-40	5	-1.16	7247240	2129	3.55	3415	3415	3395	4470	2410	3440	3404.06	0.89	0	206	3620	3530	3465	3375	3310	3497	3342	75	1030	500	2200	5	1	15000000	510	-14.47	0.97	12	0.01	-235.00	3509.00	7480	20220721	-54.55	3165	20230710	7.42	6400	-46.88	20230106	3165	7.42	20230710	7480	-54.55	20220721	3165	7.42	20230710	2.16	N	114450	500	75 억		133082	N	N	0	N	00	N
90	20230714	160727	57	100.00	KOSDAQ		제약	N	N	N	N		N	3440	-50	5	-1.43	207996605	59909	18.66	3490	3555	3400	4535	2445	3490	3473.90	0.95	0	-7755	4000	3745	3545	3290	3090	3872	3417	75	1045	500	2230	5	1	15000000	516	-14.64	0.98	12	0.40	-235.00	3509.00	7480	20220721	-54.01	3165	20230710	8.69	6400	-46.25	20230106	3165	8.69	20230710	7480	-54.01	20220721	3165	8.69	20230710	2.17	N	114450	500	75 억		142530	N	N	0	N	00	N
91	20230714	150730	57	100.00	KOSDAQ		제약	N	N	N	N		N	3515	25	2	0.72	159840980	45999	14.33	3490	3555	3400	4535	2445	3490	3474.88	0.95	0	-8376	4000	3745	3545	3290	3090	3872	3417	75	1045	500	2230	5	1	15000000	527	-14.96	1.00	12	0.31	-235.00	3509.00	7480	20220721	-53.01	3165	20230710	11.06	6400	-45.08	20230106	3165	11.06	20230710	7480	-53.01	20220721	3165	11.06	20230710	2.17	N	114450	500	75 억		142530	N	N	0	N	00	N
92	20230714	140735	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	-20	5	-0.57	92405895	26685	8.31	3490	3545	3400	4535	2445	3490	3462.84	0.95	0	-5751	4000	3745	3545	3290	3090	3872	3417	75	1045	500	2230	5	1	15000000	521	-14.77	0.99	12	0.18	-235.00	3509.00	7480	20220721	-53.61	3165	20230710	9.64	6400	-45.78	20230106	3165	9.64	20230710	7480	-53.61	20220721	3165	9.64	20230710	2.17	N	114450	500	75 억		142530	N	N	0	N	00	N
93	20230714	130723	57	100.00	KOSDAQ		제약	N	N	N	N		N	3485	-5	5	-0.14	73558260	21258	6.62	3490	3545	3400	4535	2445	3490	3460.26	0.95	0	-4110	4000	3745	3545	3290	3090	3872	3417	75	1045	500	2230	5	1	15000000	523	-14.83	0.99	12	0.14	-235.00	3509.00	7480	20220721	-53.41	3165	20230710	10.11	6400	-45.55	20230106	3165	10.11	20230710	7480	-53.41	20220721	3165	10.11	20230710	2.17	N	114450	500	75 억		142530	N	N	0	N	00	N
94	20230714	120725	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	-20	5	-0.57	69191525	20004	6.23	3490	3545	3400	4535	2445	3490	3458.88	0.95	0	-4260	4000	3745	3545	3290	3090	3872	3417	75	1045	500	2230	5	1	15000000	521	-14.77	0.99	12	0.13	-235.00	3509.00	7480	20220721	-53.61	3165	20230710	9.64	6400	-45.78	20230106	3165	9.64	20230710	7480	-53.61	20220721	3165	9.64	20230710	2.17	N	114450	500	75 억		142530	N	N	0	N	00	N
95	20230714	110731	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	0	3	0.00	57473305	16627	5.18	3490	3545	3400	4535	2445	3490	3456.63	0.95	0	-2424	4000	3745	3545	3290	3090	3872	3417	75	1045	500	2230	5	1	15000000	524	-14.85	0.99	12	0.11	-235.00	3509.00	7480	20220721	-53.34	3165	20230710	10.27	6400	-45.47	20230106	3165	10.27	20230710	7480	-53.34	20220721	3165	10.27	20230710	2.17	N	114450	500	75 억		142530	N	N	0	N	00	N
96	20230714	100733	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	-20	5	-0.57	44474615	12889	4.01	3490	3545	3400	4535	2445	3490	3450.59	0.95	0	-405	4000	3745	3545	3290	3090	3872	3417	75	1045	500	2230	5	1	15000000	521	-14.77	0.99	12	0.09	-235.00	3509.00	7480	20220721	-53.61	3165	20230710	9.64	6400	-45.78	20230106	3165	9.64	20230710	7480	-53.61	20220721	3165	9.64	20230710	2.17	N	114450	500	75 억		142530	N	N	0	N	00	N
97	20230714	090729	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	-15	5	-0.43	7728940	2215	0.69	3490	3545	3460	4535	2445	3490	3489.36	0.95	0	-401	4000	3745	3545	3290	3090	3872	3417	75	1045	500	2230	5	1	15000000	521	-14.79	0.99	12	0.01	-235.00	3509.00	7480	20220721	-53.54	3165	20230710	9.79	6400	-45.70	20230106	3165	9.79	20230710	7480	-53.54	20220721	3165	9.79	20230710	2.17	N	114450	500	75 억		142530	N	N	0	N	00	N
98	20230713	160726	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	145	2	4.33	1148795595	321006	1510.76	3355	3800	3345	4345	2345	3345	3578.89	0.84	0	15789	3395	3370	3320	3295	3245	3382	3307	75	1000	500	2140	5	1	15000000	524	-14.85	0.99	12	2.14	-235.00	3509.00	7480	20220721	-53.34	3165	20230710	10.27	6400	-45.47	20230106	3165	10.27	20230710	7480	-53.34	20220721	3165	10.27	20230710	2.20	N	114450	500	75 억		125524	N	N	0	N	00	N
99	20230713	150721	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	125	2	3.74	1129774555	315560	1485.13	3355	3800	3345	4345	2345	3345	3580.22	0.84	0	16426	3395	3370	3320	3295	3245	3382	3307	75	1000	500	2140	5	1	15000000	521	-14.77	0.99	12	2.10	-235.00	3509.00	7480	20220721	-53.61	3165	20230710	9.64	6400	-45.78	20230106	3165	9.64	20230710	7480	-53.61	20220721	3165	9.64	20230710	2.20	N	114450	500	75 억		125524	N	N	0	N	00	N
100	20230713	140721	57	100.00	KOSDAQ		제약	N	N	N	N		N	3530	185	2	5.53	1107919150	309302	1455.68	3355	3800	3345	4345	2345	3345	3582.00	0.84	0	15375	3395	3370	3320	3295	3245	3382	3307	75	1000	500	2140	5	1	15000000	530	-15.02	1.01	12	2.06	-235.00	3509.00	7480	20220721	-52.81	3165	20230710	11.53	6400	-44.84	20230106	3165	11.53	20230710	7480	-52.81	20220721	3165	11.53	20230710	2.20	N	114450	500	75 억		125524	N	N	0	N	00	N
101	20230713	130724	57	100.00	KOSDAQ		제약	N	N	N	N		N	3450	105	2	3.14	1063974790	296805	1396.86	3355	3800	3345	4345	2345	3345	3584.76	0.84	0	9287	3395	3370	3320	3295	3245	3382	3307	75	1000	500	2140	5	1	15000000	518	-14.68	0.98	12	1.98	-235.00	3509.00	7480	20220721	-53.88	3165	20230710	9.00	6400	-46.09	20230106	3165	9.00	20230710	7480	-53.88	20220721	3165	9.00	20230710	2.20	N	114450	500	75 억		125524	N	N	0	N	00	N
102	20230713	120720	57	100.00	KOSDAQ		제약	N	N	N	N		N	3480	135	2	4.04	995536785	277146	1304.34	3355	3800	3345	4345	2345	3345	3592.10	0.84	0	-116	3395	3370	3320	3295	3245	3382	3307	75	1000	500	2140	5	1	15000000	522	-14.81	0.99	12	1.85	-235.00	3509.00	7480	20220721	-53.48	3165	20230710	9.95	6400	-45.62	20230106	3165	9.95	20230710	7480	-53.48	20220721	3165	9.95	20230710	2.20	N	114450	500	75 억		125524	N	N	0	N	00	N
103	20230713	110724	57	100.00	KOSDAQ		제약	N	N	N	N		N	3450	105	2	3.14	50551430	14744	69.39	3355	3540	3345	4345	2345	3345	3428.61	0.84	0	-683	3395	3370	3320	3295	3245	3382	3307	75	1000	500	2140	5	1	15000000	518	-14.68	0.98	12	0.10	-235.00	3509.00	7480	20220721	-53.88	3165	20230710	9.00	6400	-46.09	20230106	3165	9.00	20230710	7480	-53.88	20220721	3165	9.00	20230710	2.20	N	114450	500	75 억		125524	N	N	0	N	00	N
104	20230713	100720	57	100.00	KOSDAQ		제약	N	N	N	N		N	3400	55	2	1.64	20942355	6187	29.12	3355	3410	3345	4345	2345	3345	3384.90	0.84	0	755	3395	3370	3320	3295	3245	3382	3307	75	1000	500	2140	5	1	15000000	510	-14.47	0.97	12	0.04	-235.00	3509.00	7480	20220721	-54.55	3165	20230710	7.42	6400	-46.88	20230106	3165	7.42	20230710	7480	-54.55	20220721	3165	7.42	20230710	2.20	N	114450	500	75 억		125524	N	N	0	N	00	N
105	20230713	090704	57	100.00	KOSDAQ		제약	N	N	N	N		N	3370	25	2	0.75	2155275	640	3.01	3355	3370	3355	4345	2345	3345	3367.62	0.84	0	-1	3395	3370	3320	3295	3245	3382	3307	75	1000	500	2140	5	1	15000000	506	-14.34	0.96	12	0.00	-235.00	3509.00	7480	20220721	-54.95	3165	20230710	6.48	6400	-47.34	20230106	3165	6.48	20230710	7480	-54.95	20220721	3165	6.48	20230710	2.20	N	114450	500	75 억		125524	N	N	0	N	00	N
106	20230712	160718	57	100.00	KOSDAQ		제약	N	N	N	N		N	3345	45	2	1.36	69711065	21065	85.49	3270	3345	3270	4290	2310	3300	3309.33	0.86	0	-3786	3360	3330	3270	3240	3180	3345	3255	75	990	500	2110	5	1	15000000	502	-14.23	0.95	12	0.14	-235.00	3509.00	7480	20220721	-55.28	3165	20230710	5.69	6400	-47.73	20230106	3165	5.69	20230710	7480	-55.28	20220721	3165	5.69	20230710	2.23	N	114450	500	75 억		129301	N	N	0	N	00	N
107	20230712	150714	57	100.00	KOSDAQ		제약	N	N	N	N		N	3335	35	2	1.06	66638335	20146	81.76	3270	3345	3270	4290	2310	3300	3307.77	0.86	0	-3724	3360	3330	3270	3240	3180	3345	3255	75	990	500	2110	5	1	15000000	500	-14.19	0.95	12	0.13	-235.00	3509.00	7480	20220721	-55.41	3165	20230710	5.37	6400	-47.89	20230106	3165	5.37	20230710	7480	-55.41	20220721	3165	5.37	20230710	2.23	N	114450	500	75 억		129301	N	N	0	N	00	N
108	20230712	140712	57	100.00	KOSDAQ		제약	N	N	N	N		N	3335	35	2	1.06	57178180	17307	70.24	3270	3340	3270	4290	2310	3300	3303.76	0.86	0	-3703	3360	3330	3270	3240	3180	3345	3255	75	990	500	2110	5	1	15000000	500	-14.19	0.95	12	0.12	-235.00	3509.00	7480	20220721	-55.41	3165	20230710	5.37	6400	-47.89	20230106	3165	5.37	20230710	7480	-55.41	20220721	3165	5.37	20230710	2.23	N	114450	500	75 억		129301	N	N	0	N	00	N
109	20230712	130714	57	100.00	KOSDAQ		제약	N	N	N	N		N	3305	5	2	0.15	47104300	14272	57.92	3270	3340	3270	4290	2310	3300	3300.47	0.86	0	-3934	3360	3330	3270	3240	3180	3345	3255	75	990	500	2110	5	1	15000000	496	-14.06	0.94	12	0.10	-235.00	3509.00	7480	20220721	-55.82	3165	20230710	4.42	6400	-48.36	20230106	3165	4.42	20230710	7480	-55.82	20220721	3165	4.42	20230710	2.23	N	114450	500	75 억		129301	N	N	0	N	00	N
110	20230712	120716	57	100.00	KOSDAQ		제약	N	N	N	N		N	3295	-5	5	-0.15	41192810	12481	50.66	3270	3340	3270	4290	2310	3300	3300.44	0.86	0	-3729	3360	3330	3270	3240	3180	3345	3255	75	990	500	2110	5	1	15000000	494	-14.02	0.94	12	0.08	-235.00	3509.00	7480	20220721	-55.95	3165	20230710	4.11	6400	-48.52	20230106	3165	4.11	20230710	7480	-55.95	20220721	3165	4.11	20230710	2.23	N	114450	500	75 억		129301	N	N	0	N	00	N
111	20230712	110715	57	100.00	KOSDAQ		제약	N	N	N	N		N	3300	0	3	0.00	32159795	9746	39.56	3270	3340	3270	4290	2310	3300	3299.79	0.86	0	-3369	3360	3330	3270	3240	3180	3345	3255	75	990	500	2110	5	1	15000000	495	-14.04	0.94	12	0.06	-235.00	3509.00	7480	20220721	-55.88	3165	20230710	4.27	6400	-48.44	20230106	3165	4.27	20230710	7480	-55.88	20220721	3165	4.27	20230710	2.23	N	114450	500	75 억		129301	N	N	0	N	00	N
112	20230712	100716	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	20	2	0.61	24445470	7405	30.05	3270	3340	3270	4290	2310	3300	3301.21	0.86	0	-1653	3360	3330	3270	3240	3180	3345	3255	75	990	500	2110	5	1	15000000	498	-14.13	0.95	12	0.05	-235.00	3509.00	7480	20220721	-55.61	3165	20230710	4.90	6400	-48.12	20230106	3165	4.90	20230710	7480	-55.61	20220721	3165	4.90	20230710	2.23	N	114450	500	75 억		129301	N	N	0	N	00	N
113	20230712	090717	57	100.00	KOSDAQ		제약	N	N	N	N		N	3300	0	3	0.00	4568445	1389	5.64	3270	3315	3270	4290	2310	3300	3289.02	0.86	0	-130	3360	3330	3270	3240	3180	3345	3255	75	990	500	2110	5	1	15000000	495	-14.04	0.94	12	0.01	-235.00	3509.00	7480	20220721	-55.88	3165	20230710	4.27	6400	-48.44	20230106	3165	4.27	20230710	7480	-55.88	20220721	3165	4.27	20230710	2.23	N	114450	500	75 억		129301	N	N	0	N	00	N
114	20230711	160706	57	100.00	KOSDAQ		제약	N	N	N	N		N	3300	40	2	1.23	78905635	24265	92.10	3215	3300	3210	4235	2285	3260	3251.83	0.86	0	1000	3376	3317	3241	3182	3106	3347	3212	75	975	500	2080	5	1	15000000	495	-14.04	0.94	12	0.16	-235.00	3509.00	7480	20220721	-55.88	3165	20230710	4.27	6400	-48.44	20230106	3165	4.27	20230710	7480	-55.88	20220721	3165	4.27	20230710	2.36	N	114450	500	75 억		128301	N	N	0	N	00	N
115	20230711	150705	57	100.00	KOSDAQ		제약	N	N	N	N		N	3270	10	2	0.31	69862020	21507	81.63	3215	3300	3210	4235	2285	3260	3248.34	0.86	0	1124	3376	3317	3241	3182	3106	3347	3212	75	975	500	2080	5	1	15000000	491	-13.91	0.93	12	0.14	-235.00	3509.00	7480	20220721	-56.28	3165	20230710	3.32	6400	-48.91	20230106	3165	3.32	20230710	7480	-56.28	20220721	3165	3.32	20230710	2.36	N	114450	500	75 억		128301	N	N	0	N	00	N
116	20230711	140700	57	100.00	KOSDAQ		제약	N	N	N	N		N	3245	-15	5	-0.46	42647875	13100	49.72	3215	3300	3215	4235	2285	3260	3255.56	0.86	0	-856	3376	3317	3241	3182	3106	3347	3212	75	975	500	2080	5	1	15000000	487	-13.81	0.92	12	0.09	-235.00	3509.00	7480	20220721	-56.62	3165	20230710	2.53	6400	-49.30	20230106	3165	2.53	20230710	7480	-56.62	20220721	3165	2.53	20230710	2.36	N	114450	500	75 억		128301	N	N	0	N	00	N
117	20230711	130652	57	100.00	KOSDAQ		제약	N	N	N	N		N	3235	-25	5	-0.77	32473385	9952	37.77	3215	3300	3215	4235	2285	3260	3263.00	0.86	0	-1049	3376	3317	3241	3182	3106	3347	3212	75	975	500	2080	5	1	15000000	485	-13.77	0.92	12	0.07	-235.00	3509.00	7480	20220721	-56.75	3165	20230710	2.21	6400	-49.45	20230106	3165	2.21	20230710	7480	-56.75	20220721	3165	2.21	20230710	2.36	N	114450	500	75 억		128301	N	N	0	N	00	N
118	20230711	120709	57	100.00	KOSDAQ		제약	N	N	N	N		N	3255	-5	5	-0.15	26393705	8074	30.64	3215	3300	3215	4235	2285	3260	3268.98	0.86	0	-1122	3376	3317	3241	3182	3106	3347	3212	75	975	500	2080	5	1	15000000	488	-13.85	0.93	12	0.05	-235.00	3509.00	7480	20220721	-56.48	3165	20230710	2.84	6400	-49.14	20230106	3165	2.84	20230710	7480	-56.48	20220721	3165	2.84	20230710	2.36	N	114450	500	75 억		128301	N	N	0	N	00	N
119	20230711	110712	57	100.00	KOSDAQ		제약	N	N	N	N		N	3260	0	3	0.00	19098660	5842	22.17	3215	3300	3215	4235	2285	3260	3269.20	0.86	0	-445	3376	3317	3241	3182	3106	3347	3212	75	975	500	2080	5	1	15000000	489	-13.87	0.93	12	0.04	-235.00	3509.00	7480	20220721	-56.42	3165	20230710	3.00	6400	-49.06	20230106	3165	3.00	20230710	7480	-56.42	20220721	3165	3.00	20230710	2.36	N	114450	500	75 억		128301	N	N	0	N	00	N
120	20230711	100710	57	100.00	KOSDAQ		제약	N	N	N	N		N	3280	20	2	0.61	7065885	2172	8.24	3215	3295	3215	4235	2285	3260	3253.17	0.86	0	574	3376	3317	3241	3182	3106	3347	3212	75	975	500	2080	5	1	15000000	492	-13.96	0.93	12	0.01	-235.00	3509.00	7480	20220721	-56.15	3165	20230710	3.63	6400	-48.75	20230106	3165	3.63	20230710	7480	-56.15	20220721	3165	3.63	20230710	2.36	N	114450	500	75 억		128301	N	N	0	N	00	N
121	20230711	090708	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	15	2	0.46	3004100	930	3.53	3215	3280	3215	4235	2285	3260	3230.22	0.86	0	63	3376	3317	3241	3182	3106	3347	3212	75	975	500	2080	5	1	15000000	491	-13.94	0.93	12	0.01	-235.00	3509.00	7480	20220721	-56.22	3165	20230710	3.48	6400	-48.83	20230106	3165	3.48	20230710	7480	-56.22	20220721	3165	3.48	20230710	2.36	N	114450	500	75 억		128301	N	N	0	N	00	N
122	20230710	160703	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3260	15	2	0.46	85569580	26305	34.99	3180	3300	3165	4215	2275	3245	3252.98	0.82	0	5286	3301	3272	3246	3217	3191	3287	3232	75	970	500	2070	5	1	15000000	489	-13.87	0.93	12	0.18	-235.00	3509.00	7480	20220721	-56.42	3165	20230710	3.00	6400	-49.06	20230106	3165	3.00	20230710	7480	-56.42	20220721	3165	3.00	20230710	2.37	N	114450	500	75 억		123015	N	N	0	N	00	N
123	20230710	150704	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3275	30	2	0.92	81700285	25120	33.41	3180	3300	3165	4215	2275	3245	3252.40	0.82	0	5227	3301	3272	3246	3217	3191	3287	3232	75	970	500	2070	5	1	15000000	491	-13.94	0.93	12	0.17	-235.00	3509.00	7480	20220721	-56.22	3165	20230710	3.48	6400	-48.83	20230106	3165	3.48	20230710	7480	-56.22	20220721	3165	3.48	20230710	2.37	N	114450	500	75 억		123015	N	N	0	N	00	N
124	20230710	140657	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3280	35	2	1.08	71928805	22141	29.45	3180	3300	3165	4215	2275	3245	3248.67	0.82	0	5680	3301	3272	3246	3217	3191	3287	3232	75	970	500	2070	5	1	15000000	492	-13.96	0.93	12	0.15	-235.00	3509.00	7480	20220721	-56.15	3165	20230710	3.63	6400	-48.75	20230106	3165	3.63	20230710	7480	-56.15	20220721	3165	3.63	20230710	2.37	N	114450	500	75 억		123015	N	N	0	N	00	N
125	20230710	130650	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3295	50	2	1.54	58784515	18135	24.12	3180	3300	3165	4215	2275	3245	3241.50	0.82	0	5361	3301	3272	3246	3217	3191	3287	3232	75	970	500	2070	5	1	15000000	494	-14.02	0.94	12	0.12	-235.00	3509.00	7480	20220721	-55.95	3165	20230710	4.11	6400	-48.52	20230106	3165	4.11	20230710	7480	-55.95	20220721	3165	4.11	20230710	2.37	N	114450	500	75 억		123015	N	N	0	N	00	N
126	20230710	120706	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3265	20	2	0.62	49780520	15392	20.47	3180	3300	3165	4215	2275	3245	3234.18	0.82	0	3219	3301	3272	3246	3217	3191	3287	3232	75	970	500	2070	5	1	15000000	490	-13.89	0.93	12	0.10	-235.00	3509.00	7480	20220721	-56.35	3165	20230710	3.16	6400	-48.98	20230106	3165	3.16	20230710	7480	-56.35	20220721	3165	3.16	20230710	2.37	N	114450	500	75 억		123015	N	N	0	N	00	N
127	20230710	110704	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3290	45	2	1.39	46886720	14508	19.30	3180	3300	3165	4215	2275	3245	3231.78	0.82	0	2967	3301	3272	3246	3217	3191	3287	3232	75	970	500	2070	5	1	15000000	494	-14.00	0.94	12	0.10	-235.00	3509.00	7480	20220721	-56.02	3165	20230710	3.95	6400	-48.59	20230106	3165	3.95	20230710	7480	-56.02	20220721	3165	3.95	20230710	2.37	N	114450	500	75 억		123015	N	N	0	N	00	N
128	20230710	100705	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3255	10	2	0.31	39205220	12172	16.19	3180	3290	3165	4215	2275	3245	3220.93	0.82	0	3338	3301	3272	3246	3217	3191	3287	3232	75	970	500	2070	5	1	15000000	488	-13.85	0.93	12	0.08	-235.00	3509.00	7480	20220721	-56.48	3165	20230710	2.84	6400	-49.14	20230106	3165	2.84	20230710	7480	-56.48	20220721	3165	2.84	20230710	2.37	N	114450	500	75 억		123015	N	N	0	N	00	N
129	20230710	090658	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3230	-15	5	-0.46	7077805	2222	2.96	3180	3240	3165	4215	2275	3245	3185.33	0.82	0	432	3301	3272	3246	3217	3191	3287	3232	75	970	500	2070	5	1	15000000	485	-13.74	0.92	12	0.01	-235.00	3509.00	7480	20220721	-56.82	3165	20230710	2.05	6400	-49.53	20230106	3165	2.05	20230710	7480	-56.82	20220721	3165	2.05	20230710	2.37	N	114450	500	75 억		123015	N	N	0	N	00	N
130	20230707	160656	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3245	-60	5	-1.82	244324230	75180	114.95	3220	3275	3220	4295	2315	3305	3249.86	0.68	0	21421	3458	3381	3333	3256	3208	3357	3232	75	990	500	2110	5	1	15000000	487	-13.81	0.92	12	0.50	-235.00	3509.00	7480	20220721	-56.62	3220	20230707	0.78	6400	-49.30	20230106	3220	0.78	20230707	7480	-56.62	20220721	3220	0.78	20230707	2.44	N	114450	500	75 억		101595	N	N	0	N	00	N
131	20230707	150656	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3255	-50	5	-1.51	223907250	68906	105.36	3220	3275	3220	4295	2315	3305	3249.46	0.68	0	19410	3458	3381	3333	3256	3208	3357	3232	75	990	500	2110	5	1	15000000	488	-13.85	0.93	12	0.46	-235.00	3509.00	7480	20220721	-56.48	3220	20230707	1.09	6400	-49.14	20230106	3220	1.09	20230707	7480	-56.48	20220721	3220	1.09	20230707	2.44	N	114450	500	75 억		101595	N	N	0	N	00	N
132	20230707	140710	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3265	-40	5	-1.21	188035845	57850	88.45	3220	3275	3220	4295	2315	3305	3250.40	0.68	0	17012	3458	3381	3333	3256	3208	3357	3232	75	990	500	2110	5	1	15000000	490	-13.89	0.93	12	0.39	-235.00	3509.00	7480	20220721	-56.35	3220	20230707	1.40	6400	-48.98	20230106	3220	1.40	20230707	7480	-56.35	20220721	3220	1.40	20230707	2.44	N	114450	500	75 억		101595	N	N	0	N	00	N
133	20230707	130702	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3255	-50	5	-1.51	160632170	49437	75.59	3220	3275	3220	4295	2315	3305	3249.23	0.68	0	15842	3458	3381	3333	3256	3208	3357	3232	75	990	500	2110	5	1	15000000	488	-13.85	0.93	12	0.33	-235.00	3509.00	7480	20220721	-56.48	3220	20230707	1.09	6400	-49.14	20230106	3220	1.09	20230707	7480	-56.48	20220721	3220	1.09	20230707	2.44	N	114450	500	75 억		101595	N	N	0	N	00	N
134	20230707	120704	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3255	-50	5	-1.51	145601885	44819	68.53	3220	3275	3220	4295	2315	3305	3248.66	0.68	0	14734	3458	3381	3333	3256	3208	3357	3232	75	990	500	2110	5	1	15000000	488	-13.85	0.93	12	0.30	-235.00	3509.00	7480	20220721	-56.48	3220	20230707	1.09	6400	-49.14	20230106	3220	1.09	20230707	7480	-56.48	20220721	3220	1.09	20230707	2.44	N	114450	500	75 억		101595	N	N	0	N	00	N
135	20230707	110706	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3240	-65	5	-1.97	133346980	41038	62.75	3220	3275	3220	4295	2315	3305	3249.35	0.68	0	13547	3458	3381	3333	3256	3208	3357	3232	75	990	500	2110	5	1	15000000	486	-13.79	0.92	12	0.27	-235.00	3509.00	7480	20220721	-56.68	3220	20230707	0.62	6400	-49.38	20230106	3220	0.62	20230707	7480	-56.68	20220721	3220	0.62	20230707	2.44	N	114450	500	75 억		101595	N	N	0	N	00	N
136	20230707	100657	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3250	-55	5	-1.66	119308080	36708	56.13	3220	3275	3220	4295	2315	3305	3250.19	0.68	0	13284	3458	3381	3333	3256	3208	3357	3232	75	990	500	2110	5	1	15000000	488	-13.83	0.93	12	0.24	-235.00	3509.00	7480	20220721	-56.55	3220	20230707	0.93	6400	-49.22	20230106	3220	0.93	20230707	7480	-56.55	20220721	3220	0.93	20230707	2.44	N	114450	500	75 억		101595	N	N	0	N	00	N
137	20230707	090658	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3270	-35	5	-1.06	29358365	9092	13.90	3220	3275	3220	4295	2315	3305	3229.03	0.68	0	3711	3458	3381	3333	3256	3208	3357	3232	75	990	500	2110	5	1	15000000	491	-13.91	0.93	12	0.06	-235.00	3509.00	7480	20220721	-56.28	3220	20230707	1.55	6400	-48.91	20230106	3220	1.55	20230707	7480	-56.28	20220721	3220	1.55	20230707	2.44	N	114450	500	75 억		101595	N	N	0	N	00	N
138	20230706	160657	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3305	-105	5	-3.08	217030725	65219	120.82	3370	3410	3285	4430	2390	3410	3327.72	0.68	0	-923	3523	3466	3428	3371	3333	3447	3352	75	1020	500	2180	5	1	15000000	496	-14.06	0.94	12	0.43	-235.00	3509.00	7480	20220721	-55.82	3285	20230706	0.61	6400	-48.36	20230106	3285	0.61	20230706	7480	-55.82	20220721	3285	0.61	20230706	2.55	N	114450	500	75 억		102517	N	N	0	N	00	N
139	20230706	150658	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3305	-105	5	-3.08	207478220	62325	115.46	3370	3410	3285	4430	2390	3410	3328.97	0.68	0	-1135	3523	3466	3428	3371	3333	3447	3352	75	1020	500	2180	5	1	15000000	496	-14.06	0.94	12	0.42	-235.00	3509.00	7480	20220721	-55.82	3285	20230706	0.61	6400	-48.36	20230106	3285	0.61	20230706	7480	-55.82	20220721	3285	0.61	20230706	2.55	N	114450	500	75 억		102517	N	N	0	N	00	N
140	20230706	140659	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3300	-110	5	-3.23	175675875	52711	97.65	3370	3410	3285	4430	2390	3410	3332.81	0.68	0	-4407	3523	3466	3428	3371	3333	3447	3352	75	1020	500	2180	5	1	15000000	495	-14.04	0.94	12	0.35	-235.00	3509.00	7480	20220721	-55.88	3285	20230706	0.46	6400	-48.44	20230106	3285	0.46	20230706	7480	-55.88	20220721	3285	0.46	20230706	2.55	N	114450	500	75 억		102517	N	N	0	N	00	N
141	20230706	130659	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3315	-95	5	-2.79	148603670	44496	82.43	3370	3410	3305	4430	2390	3410	3339.71	0.68	0	-3874	3523	3466	3428	3371	3333	3447	3352	75	1020	500	2180	5	1	15000000	497	-14.11	0.94	12	0.30	-235.00	3509.00	7480	20220721	-55.68	3305	20230706	0.30	6400	-48.20	20230106	3305	0.30	20230706	7480	-55.68	20220721	3305	0.30	20230706	2.55	N	114450	500	75 억		102517	N	N	0	N	00	N
142	20230706	120656	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3350	-60	5	-1.76	123621670	36969	68.49	3370	3410	3305	4430	2390	3410	3343.93	0.68	0	-3410	3523	3466	3428	3371	3333	3447	3352	75	1020	500	2180	5	1	15000000	503	-14.26	0.95	12	0.25	-235.00	3509.00	7480	20220721	-55.21	3305	20230706	1.36	6400	-47.66	20230106	3305	1.36	20230706	7480	-55.21	20220721	3305	1.36	20230706	2.55	N	114450	500	75 억		102517	N	N	0	N	00	N
143	20230706	110702	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3355	-55	5	-1.61	119597890	35762	66.25	3370	3410	3305	4430	2390	3410	3344.27	0.68	0	-2862	3523	3466	3428	3371	3333	3447	3352	75	1020	500	2180	5	1	15000000	503	-14.28	0.96	12	0.24	-235.00	3509.00	7480	20220721	-55.15	3305	20230706	1.51	6400	-47.58	20230106	3305	1.51	20230706	7480	-55.15	20220721	3305	1.51	20230706	2.55	N	114450	500	75 억		102517	N	N	0	N	00	N
144	20230706	100658	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3350	-60	5	-1.76	76214405	22732	42.11	3370	3410	3315	4430	2390	3410	3352.74	0.68	0	-4755	3523	3466	3428	3371	3333	3447	3352	75	1020	500	2180	5	1	15000000	503	-14.26	0.95	12	0.15	-235.00	3509.00	7480	20220721	-55.21	3315	20230706	1.06	6400	-47.66	20230106	3315	1.06	20230706	7480	-55.21	20220721	3315	1.06	20230706	2.55	N	114450	500	75 억		102517	N	N	0	N	00	N
145	20230706	090657	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3400	-10	5	-0.29	20570010	6099	11.30	3370	3410	3365	4430	2390	3410	3372.69	0.68	0	839	3523	3466	3428	3371	3333	3447	3352	75	1020	500	2180	5	1	15000000	510	-14.47	0.97	12	0.04	-235.00	3509.00	7480	20220721	-54.55	3365	20230706	1.04	6400	-46.88	20230106	3365	1.04	20230706	7480	-54.55	20220721	3365	1.04	20230706	2.55	N	114450	500	75 억		102517	N	N	0	N	00	N
146	20230705	160654	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3410	-80	5	-2.29	179013115	52362	108.09	3460	3485	3390	4535	2445	3490	3418.79	0.78	0	-13850	3643	3566	3503	3426	3363	3535	3395	75	1045	500	2230	5	1	15000000	512	-14.51	0.97	12	0.35	-235.00	3509.00	7480	20220721	-54.41	3390	20230705	0.59	6400	-46.72	20230106	3390	0.59	20230705	7480	-54.41	20220721	3390	0.59	20230705	2.64	N	114450	500	75 억		117093	N	N	0	N	00	N
147	20230705	150652	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3415	-75	5	-2.15	161466185	47214	97.47	3460	3485	3390	4535	2445	3490	3419.88	0.78	0	-13493	3643	3566	3503	3426	3363	3535	3395	75	1045	500	2230	5	1	15000000	512	-14.53	0.97	12	0.31	-235.00	3509.00	7480	20220721	-54.34	3390	20230705	0.74	6400	-46.64	20230106	3390	0.74	20230705	7480	-54.34	20220721	3390	0.74	20230705	2.64	N	114450	500	75 억		117093	N	N	0	N	00	N
148	20230705	140645	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3400	-90	5	-2.58	148048960	43270	89.32	3460	3485	3395	4535	2445	3490	3421.52	0.78	0	-13135	3643	3566	3503	3426	3363	3535	3395	75	1045	500	2230	5	1	15000000	510	-14.47	0.97	12	0.29	-235.00	3509.00	7480	20220721	-54.55	3395	20230705	0.15	6400	-46.88	20230106	3395	0.15	20230705	7480	-54.55	20220721	3395	0.15	20230705	2.64	N	114450	500	75 억		117093	N	N	0	N	00	N
149	20230705	130647	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3415	-75	5	-2.15	128042485	37387	77.18	3460	3485	3400	4535	2445	3490	3424.79	0.78	0	-10818	3643	3566	3503	3426	3363	3535	3395	75	1045	500	2230	5	1	15000000	512	-14.53	0.97	12	0.25	-235.00	3509.00	7480	20220721	-54.34	3400	20230705	0.44	6400	-46.64	20230106	3400	0.44	20230705	7480	-54.34	20220721	3400	0.44	20230705	2.64	N	114450	500	75 억		117093	N	N	0	N	00	N
150	20230705	120646	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3415	-75	5	-2.15	111337020	32487	67.06	3460	3485	3400	4535	2445	3490	3427.13	0.78	0	-9674	3643	3566	3503	3426	3363	3535	3395	75	1045	500	2230	5	1	15000000	512	-14.53	0.97	12	0.22	-235.00	3509.00	7480	20220721	-54.34	3400	20230705	0.44	6400	-46.64	20230106	3400	0.44	20230705	7480	-54.34	20220721	3400	0.44	20230705	2.64	N	114450	500	75 억		117093	N	N	0	N	00	N
151	20230705	110653	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3430	-60	5	-1.72	84987675	24757	51.11	3460	3485	3405	4535	2445	3490	3432.87	0.78	0	-4573	3643	3566	3503	3426	3363	3535	3395	75	1045	500	2230	5	1	15000000	515	-14.60	0.98	12	0.17	-235.00	3509.00	7480	20220721	-54.14	3405	20230705	0.73	6400	-46.41	20230106	3405	0.73	20230705	7480	-54.14	20220721	3405	0.73	20230705	2.64	N	114450	500	75 억		117093	N	N	0	N	00	N
152	20230705	100648	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3430	-60	5	-1.72	43657895	12662	26.14	3460	3485	3425	4535	2445	3490	3447.95	0.78	0	-604	3643	3566	3503	3426	3363	3535	3395	75	1045	500	2230	5	1	15000000	515	-14.60	0.98	12	0.08	-235.00	3509.00	7480	20220721	-54.14	3425	20230705	0.15	6400	-46.41	20230106	3425	0.15	20230705	7480	-54.14	20220721	3425	0.15	20230705	2.64	N	114450	500	75 억		117093	N	N	0	N	00	N
153	20230705	090647	57	100.00	KOSDAQ		제약	N	N	N	N		N	3485	-5	5	-0.14	2178150	628	1.30	3460	3485	3455	4535	2445	3490	3468.39	0.78	0	-100	3643	3566	3503	3426	3363	3535	3395	75	1045	500	2230	5	1	15000000	523	-14.83	0.99	12	0.00	-235.00	3509.00	7480	20220721	-53.41	3440	20230704	1.31	6400	-45.55	20230106	3440	1.31	20230704	7480	-53.41	20220721	3440	1.31	20230704	2.64	N	114450	500	75 억		117093	N	N	0	N	00	N
154	20230704	160645	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3490	-50	5	-1.41	168211600	48235	150.45	3505	3580	3440	4600	2480	3540	3487.27	0.89	0	-16263	3696	3617	3561	3482	3426	3657	3522	75	1060	500	2260	5	1	15000000	524	-14.85	0.99	12	0.32	-235.00	3509.00	7480	20220721	-53.34	3440	20230704	1.45	6400	-45.47	20230106	3440	1.45	20230704	7480	-53.34	20220721	3440	1.45	20230704	2.67	N	114450	500	75 억		133305	N	N	0	N	00	N
155	20230704	150637	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3460	-80	5	-2.26	142573520	40815	127.31	3505	3580	3450	4600	2480	3540	3493.16	0.89	0	-17490	3696	3617	3561	3482	3426	3657	3522	75	1060	500	2260	5	1	15000000	519	-14.72	0.99	12	0.27	-235.00	3509.00	7480	20220721	-53.74	3450	20230704	0.29	6400	-45.94	20230106	3450	0.29	20230704	7480	-53.74	20220721	3450	0.29	20230704	2.67	N	114450	500	75 억		133305	N	N	0	N	00	N
156	20230704	140642	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3495	-45	5	-1.27	118007705	33728	105.20	3505	3580	3465	4600	2480	3540	3498.81	0.89	0	-15914	3696	3617	3561	3482	3426	3657	3522	75	1060	500	2260	5	1	15000000	524	-14.87	1.00	12	0.22	-235.00	3509.00	7480	20220721	-53.28	3465	20230704	0.87	6400	-45.39	20230106	3465	0.87	20230704	7480	-53.28	20220721	3465	0.87	20230704	2.67	N	114450	500	75 억		133305	N	N	0	N	00	N
157	20230704	130632	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3470	-70	5	-1.98	114941745	32853	102.47	3505	3580	3465	4600	2480	3540	3498.67	0.89	0	-15471	3696	3617	3561	3482	3426	3657	3522	75	1060	500	2260	5	1	15000000	521	-14.77	0.99	12	0.22	-235.00	3509.00	7480	20220721	-53.61	3465	20230704	0.14	6400	-45.78	20230106	3465	0.14	20230704	7480	-53.61	20220721	3465	0.14	20230704	2.67	N	114450	500	75 억		133305	N	N	0	N	00	N
158	20230704	120639	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3470	-70	5	-1.98	97909285	27946	87.17	3505	3580	3470	4600	2480	3540	3503.52	0.89	0	-14648	3696	3617	3561	3482	3426	3657	3522	75	1060	500	2260	5	1	15000000	521	-14.77	0.99	12	0.19	-235.00	3509.00	7480	20220721	-53.61	3470	20230704	0.00	6400	-45.78	20230106	3470	0.00	20230704	7480	-53.61	20220721	3470	0.00	20230704	2.67	N	114450	500	75 억		133305	N	N	0	N	00	N
159	20230704	110634	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3495	-45	5	-1.27	84633445	24132	75.27	3505	3580	3470	4600	2480	3540	3507.10	0.89	0	-12891	3696	3617	3561	3482	3426	3657	3522	75	1060	500	2260	5	1	15000000	524	-14.87	1.00	12	0.16	-235.00	3509.00	7480	20220721	-53.28	3470	20230704	0.72	6400	-45.39	20230106	3470	0.72	20230704	7480	-53.28	20220721	3470	0.72	20230704	2.67	N	114450	500	75 억		133305	N	N	0	N	00	N
160	20230704	100632	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3525	-15	5	-0.42	65153075	18566	57.91	3505	3580	3470	4600	2480	3540	3509.27	0.89	0	-7713	3696	3617	3561	3482	3426	3657	3522	75	1060	500	2260	5	1	15000000	529	-15.00	1.00	12	0.12	-235.00	3509.00	7480	20220721	-52.87	3470	20230704	1.59	6400	-44.92	20230106	3470	1.59	20230704	7480	-52.87	20220721	3470	1.59	20230704	2.67	N	114450	500	75 억		133305	N	N	0	N	00	N
161	20230704	090631	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	10	2	0.28	11684255	3327	10.38	3505	3580	3505	4600	2480	3540	3511.95	0.89	0	-472	3696	3617	3561	3482	3426	3657	3522	75	1060	500	2260	5	1	15000000	533	-15.11	1.01	12	0.02	-235.00	3509.00	7480	20220721	-52.54	3480	20230630	2.01	6400	-44.53	20230106	3480	2.01	20230630	7480	-52.54	20220721	3480	2.01	20230630	2.67	N	114450	500	75 억		133305	N	N	0	N	00	N
162	20230703	160624	57	100.00	KOSDAQ		제약	N	N	N	N		N	3540	20	2	0.57	111756510	31488	86.74	3520	3640	3505	4575	2465	3520	3549.18	0.82	0	10410	3613	3566	3523	3476	3433	3545	3455	75	1055	500	2250	5	1	15000000	531	-15.06	1.01	12	0.21	-235.00	3509.00	7480	20220721	-52.67	3480	20230630	1.72	6400	-44.69	20230106	3480	1.72	20230630	7480	-52.67	20220721	3480	1.72	20230630	2.69	N	114450	500	75 억		122895	N	N	0	N	00	N
163	20230703	150632	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	40	2	1.14	102286800	28813	79.37	3520	3640	3505	4575	2465	3520	3550.02	0.82	0	11639	3613	3566	3523	3476	3433	3545	3455	75	1055	500	2250	5	1	15000000	534	-15.15	1.01	12	0.19	-235.00	3509.00	7480	20220721	-52.41	3480	20230630	2.30	6400	-44.38	20230106	3480	2.30	20230630	7480	-52.41	20220721	3480	2.30	20230630	2.69	N	114450	500	75 억		122895	N	N	0	N	00	N
164	20230703	140631	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	55	2	1.56	97798245	27547	75.88	3520	3640	3505	4575	2465	3520	3550.23	0.82	0	11660	3613	3566	3523	3476	3433	3545	3455	75	1055	500	2250	5	1	15000000	536	-15.21	1.02	12	0.18	-235.00	3509.00	7480	20220721	-52.21	3480	20230630	2.73	6400	-44.14	20230106	3480	2.73	20230630	7480	-52.21	20220721	3480	2.73	20230630	2.69	N	114450	500	75 억		122895	N	N	0	N	00	N
165	20230703	130626	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	50	2	1.42	94052370	26497	72.99	3520	3640	3505	4575	2465	3520	3549.55	0.82	0	12265	3613	3566	3523	3476	3433	3545	3455	75	1055	500	2250	5	1	15000000	536	-15.19	1.02	12	0.18	-235.00	3509.00	7480	20220721	-52.27	3480	20230630	2.59	6400	-44.22	20230106	3480	2.59	20230630	7480	-52.27	20220721	3480	2.59	20230630	2.69	N	114450	500	75 억		122895	N	N	0	N	00	N
166	20230703	120633	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	55	2	1.56	84304355	23757	65.44	3520	3640	3505	4575	2465	3520	3548.61	0.82	0	11896	3613	3566	3523	3476	3433	3545	3455	75	1055	500	2250	5	1	15000000	536	-15.21	1.02	12	0.16	-235.00	3509.00	7480	20220721	-52.21	3480	20230630	2.73	6400	-44.14	20230106	3480	2.73	20230630	7480	-52.21	20220721	3480	2.73	20230630	2.69	N	114450	500	75 억		122895	N	N	0	N	00	N
167	20230703	110628	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	60	2	1.70	77182075	21754	59.93	3520	3640	3505	4575	2465	3520	3547.95	0.82	0	11396	3613	3566	3523	3476	3433	3545	3455	75	1055	500	2250	5	1	15000000	537	-15.23	1.02	12	0.15	-235.00	3509.00	7480	20220721	-52.14	3480	20230630	2.87	6400	-44.06	20230106	3480	2.87	20230630	7480	-52.14	20220721	3480	2.87	20230630	2.69	N	114450	500	75 억		122895	N	N	0	N	00	N
168	20230703	100617	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	50	2	1.42	50467610	14258	39.28	3520	3640	3505	4575	2465	3520	3539.60	0.82	0	7204	3613	3566	3523	3476	3433	3545	3455	75	1055	500	2250	5	1	15000000	536	-15.19	1.02	12	0.10	-235.00	3509.00	7480	20220721	-52.27	3480	20230630	2.59	6400	-44.22	20230106	3480	2.59	20230630	7480	-52.27	20220721	3480	2.59	20230630	2.69	N	114450	500	75 억		122895	N	N	0	N	00	N
169	20230703	090625	57	100.00	KOSDAQ		제약	N	N	N	N		N	3530	10	2	0.28	31655625	8989	24.76	3520	3640	3505	4575	2465	3520	3521.60	0.82	0	3871	3613	3566	3523	3476	3433	3545	3455	75	1055	500	2250	5	1	15000000	530	-15.02	1.01	12	0.06	-235.00	3509.00	7480	20220721	-52.81	3480	20230630	1.44	6400	-44.84	20230106	3480	1.44	20230630	7480	-52.81	20220721	3480	1.44	20230630	2.69	N	114450	500	75 억		122895	N	N	0	N	00	N