KissMeData/142280/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	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	15	2	0.36	160319815	38471	59.44	4155	4225	4120	5400	2910	4155	4167.29	0.27	0	7912	4375	4265	4140	4030	3905	4320	4085	106	1245	500	2990	5	1	21117283	881	-24.53	2.62	12	0.18	-170.00	1594.00	8700	20220805	-52.07	3875	20230726	7.61	6110	-31.75	20230414	3875	7.61	20230726	8700	-52.07	20220805	3875	7.61	20230726	1.23	N	142280	500	105 억		57510	N	N	0	N	00	N
3	20230731	150840	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	45	2	1.08	155959530	37425	57.82	4155	4225	4120	5400	2910	4155	4167.26	0.27	0	7830	4375	4265	4140	4030	3905	4320	4085	106	1245	500	2990	5	1	21117283	887	-24.71	2.63	12	0.18	-170.00	1594.00	8700	20220805	-51.72	3875	20230726	8.39	6110	-31.26	20230414	3875	8.39	20230726	8700	-51.72	20220805	3875	8.39	20230726	1.23	N	142280	500	105 억		57510	N	N	0	N	00	N
4	20230731	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	65	2	1.56	150670550	36165	55.87	4155	4225	4120	5400	2910	4155	4166.20	0.27	0	7218	4375	4265	4140	4030	3905	4320	4085	106	1245	500	2990	5	1	21117283	891	-24.82	2.65	12	0.17	-170.00	1594.00	8700	20220805	-51.49	3875	20230726	8.90	6110	-30.93	20230414	3875	8.90	20230726	8700	-51.49	20220805	3875	8.90	20230726	1.23	N	142280	500	105 억		57510	N	N	0	N	00	N
5	20230731	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	5	2	0.12	109072115	26187	40.46	4155	4200	4120	5400	2910	4155	4165.12	0.27	0	4134	4375	4265	4140	4030	3905	4320	4085	106	1245	500	2990	5	1	21117283	878	-24.47	2.61	12	0.12	-170.00	1594.00	8700	20220805	-52.18	3875	20230726	7.35	6110	-31.91	20230414	3875	7.35	20230726	8700	-52.18	20220805	3875	7.35	20230726	1.23	N	142280	500	105 억		57510	N	N	0	N	00	N
6	20230731	120850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	35	2	0.84	100429005	24115	37.26	4155	4200	4120	5400	2910	4155	4164.59	0.27	0	3372	4375	4265	4140	4030	3905	4320	4085	106	1245	500	2990	5	1	21117283	885	-24.65	2.63	12	0.11	-170.00	1594.00	8700	20220805	-51.84	3875	20230726	8.13	6110	-31.42	20230414	3875	8.13	20230726	8700	-51.84	20220805	3875	8.13	20230726	1.23	N	142280	500	105 억		57510	N	N	0	N	00	N
7	20230731	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	25	2	0.60	82077840	19709	30.45	4155	4200	4120	5400	2910	4155	4164.49	0.27	0	180	4375	4265	4140	4030	3905	4320	4085	106	1245	500	2990	5	1	21117283	883	-24.59	2.62	12	0.09	-170.00	1594.00	8700	20220805	-51.95	3875	20230726	7.87	6110	-31.59	20230414	3875	7.87	20230726	8700	-51.95	20220805	3875	7.87	20230726	1.23	N	142280	500	105 억		57510	N	N	0	N	00	N
8	20230731	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	5	2	0.12	64748115	15558	24.04	4155	4200	4120	5400	2910	4155	4161.72	0.27	0	-249	4375	4265	4140	4030	3905	4320	4085	106	1245	500	2990	5	1	21117283	878	-24.47	2.61	12	0.07	-170.00	1594.00	8700	20220805	-52.18	3875	20230726	7.35	6110	-31.91	20230414	3875	7.35	20230726	8700	-52.18	20220805	3875	7.35	20230726	1.23	N	142280	500	105 억		57510	N	N	0	N	00	N
9	20230731	090840	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	0	3	0.00	6992825	1683	2.60	4155	4155	4145	5400	2910	4155	4154.98	0.27	0	94	4375	4265	4140	4030	3905	4320	4085	106	1245	500	2990	5	1	21117283	877	-24.44	2.61	12	0.01	-170.00	1594.00	8700	20220805	-52.24	3875	20230726	7.23	6110	-32.00	20230414	3875	7.23	20230726	8700	-52.24	20220805	3875	7.23	20230726	1.23	N	142280	500	105 억		57510	N	N	0	N	00	N
10	20230728	160842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	140	2	3.49	266268515	64515	118.88	4025	4250	4015	5210	2815	4015	4127.23	0.14	0	26962	4198	4106	3993	3901	3788	4152	3947	106	1197	500	2890	5	1	21117283	877	-24.44	2.61	12	0.31	-170.00	1594.00	8700	20220805	-52.24	3875	20230726	7.23	6110	-32.00	20230414	3875	7.23	20230726	8700	-52.24	20220805	3875	7.23	20230726	1.27	N	142280	500	105 억		30518	N	N	0	N	00	N
11	20230728	150841	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	150	2	3.74	256778525	62221	114.65	4025	4250	4015	5210	2815	4015	4126.88	0.14	0	25353	4198	4106	3993	3901	3788	4152	3947	106	1197	500	2890	5	1	21117283	880	-24.50	2.61	12	0.29	-170.00	1594.00	8700	20220805	-52.13	3875	20230726	7.48	6110	-31.83	20230414	3875	7.48	20230726	8700	-52.13	20220805	3875	7.48	20230726	1.27	N	142280	500	105 억		30518	N	N	0	N	00	N
12	20230728	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	125	2	3.11	231371210	56087	103.35	4025	4250	4015	5210	2815	4015	4125.22	0.14	0	23865	4198	4106	3993	3901	3788	4152	3947	106	1197	500	2890	5	1	21117283	874	-24.35	2.60	12	0.27	-170.00	1594.00	8700	20220805	-52.41	3875	20230726	6.84	6110	-32.24	20230414	3875	6.84	20230726	8700	-52.41	20220805	3875	6.84	20230726	1.27	N	142280	500	105 억		30518	N	N	0	N	00	N
13	20230728	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	115	2	2.86	208536510	50561	93.17	4025	4250	4015	5210	2815	4015	4124.45	0.14	0	20737	4198	4106	3993	3901	3788	4152	3947	106	1197	500	2890	5	1	21117283	872	-24.29	2.59	12	0.24	-170.00	1594.00	8700	20220805	-52.53	3875	20230726	6.58	6110	-32.41	20230414	3875	6.58	20230726	8700	-52.53	20220805	3875	6.58	20230726	1.27	N	142280	500	105 억		30518	N	N	0	N	00	N
14	20230728	120840	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	105	2	2.62	107427230	26305	48.47	4025	4150	4015	5210	2815	4015	4083.91	0.14	0	10931	4198	4106	3993	3901	3788	4152	3947	106	1197	500	2890	5	1	21117283	870	-24.24	2.58	12	0.12	-170.00	1594.00	8700	20220805	-52.64	3875	20230726	6.32	6110	-32.57	20230414	3875	6.32	20230726	8700	-52.64	20220805	3875	6.32	20230726	1.27	N	142280	500	105 억		30518	N	N	0	N	00	N
15	20230728	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	105	2	2.62	98783600	24212	44.61	4025	4150	4015	5210	2815	4015	4079.94	0.14	0	9628	4198	4106	3993	3901	3788	4152	3947	106	1197	500	2890	5	1	21117283	870	-24.24	2.58	12	0.11	-170.00	1594.00	8700	20220805	-52.64	3875	20230726	6.32	6110	-32.57	20230414	3875	6.32	20230726	8700	-52.64	20220805	3875	6.32	20230726	1.27	N	142280	500	105 억		30518	N	N	0	N	00	N
16	20230728	100836	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	105	2	2.62	74640920	18368	33.85	4025	4120	4015	5210	2815	4015	4063.64	0.14	0	7224	4198	4106	3993	3901	3788	4152	3947	106	1197	500	2890	5	1	21117283	870	-24.24	2.58	12	0.09	-170.00	1594.00	8700	20220805	-52.64	3875	20230726	6.32	6110	-32.57	20230414	3875	6.32	20230726	8700	-52.64	20220805	3875	6.32	20230726	1.27	N	142280	500	105 억		30518	N	N	0	N	00	N
17	20230728	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	55	2	1.37	19332575	4782	8.81	4025	4075	4015	5210	2815	4015	4042.78	0.14	0	2604	4198	4106	3993	3901	3788	4152	3947	106	1197	500	2890	5	1	21117283	859	-23.94	2.55	12	0.02	-170.00	1594.00	8700	20220805	-53.22	3875	20230726	5.03	6110	-33.39	20230414	3875	5.03	20230726	8700	-53.22	20220805	3875	5.03	20230726	1.27	N	142280	500	105 억		30518	N	N	0	N	00	N
18	20230727	160838	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	95	2	2.42	214393880	53578	57.75	3880	4085	3880	5090	2745	3920	4002.07	0.08	-8847	14583	4310	4115	3995	3800	3680	4055	3740	106	1172	500	2820	5	1	21117283	848	-23.62	2.52	12	0.25	-170.00	1594.00	8700	20220805	-53.85	3875	20230726	3.61	6110	-34.29	20230414	3875	3.61	20230726	8700	-53.85	20220805	3875	3.61	20230726	1.25	N	142280	500	105 억		15965	N	N	0	N	00	N
19	20230727	150838	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	95	2	2.42	185869375	46437	50.05	3880	4085	3880	5090	2745	3920	4003.25	0.08	-8847	12866	4310	4115	3995	3800	3680	4055	3740	106	1172	500	2820	5	1	21117283	848	-23.62	2.52	12	0.22	-170.00	1594.00	8700	20220805	-53.85	3875	20230726	3.61	6110	-34.29	20230414	3875	3.61	20230726	8700	-53.85	20220805	3875	3.61	20230726	1.25	N	142280	500	105 억		15965	N	N	0	N	00	N
20	20230727	140834	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	100	2	2.55	173438765	43335	46.71	3880	4085	3880	5090	2745	3920	4002.96	0.08	-8847	12815	4310	4115	3995	3800	3680	4055	3740	106	1172	500	2820	5	1	21117283	849	-23.65	2.52	12	0.21	-170.00	1594.00	8700	20220805	-53.79	3875	20230726	3.74	6110	-34.21	20230414	3875	3.74	20230726	8700	-53.79	20220805	3875	3.74	20230726	1.25	N	142280	500	105 억		15965	N	N	0	N	00	N
21	20230727	130834	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	95	2	2.42	165164615	41278	44.49	3880	4085	3880	5090	2745	3920	4001.98	0.08	-8847	13782	4310	4115	3995	3800	3680	4055	3740	106	1172	500	2820	5	1	21117283	848	-23.62	2.52	12	0.20	-170.00	1594.00	8700	20220805	-53.85	3875	20230726	3.61	6110	-34.29	20230414	3875	3.61	20230726	8700	-53.85	20220805	3875	3.61	20230726	1.25	N	142280	500	105 억		15965	N	N	0	N	00	N
22	20230727	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	95	2	2.42	158800840	39691	42.78	3880	4085	3880	5090	2745	3920	4001.66	0.08	-8847	13574	4310	4115	3995	3800	3680	4055	3740	106	1172	500	2820	5	1	21117283	848	-23.62	2.52	12	0.19	-170.00	1594.00	8700	20220805	-53.85	3875	20230726	3.61	6110	-34.29	20230414	3875	3.61	20230726	8700	-53.85	20220805	3875	3.61	20230726	1.25	N	142280	500	105 억		15965	N	N	0	N	00	N
23	20230727	110837	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	150	2	3.83	136914900	34246	36.91	3880	4085	3880	5090	2745	3920	3998.80	0.08	-8847	9868	4310	4115	3995	3800	3680	4055	3740	106	1172	500	2820	5	1	21117283	859	-23.94	2.55	12	0.16	-170.00	1594.00	8700	20220805	-53.22	3875	20230726	5.03	6110	-33.39	20230414	3875	5.03	20230726	8700	-53.22	20220805	3875	5.03	20230726	1.25	N	142280	500	105 억		15965	N	N	0	N	00	N
24	20230727	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	85	2	2.17	91506205	23036	24.83	3880	4040	3880	5090	2745	3920	3973.14	0.08	-8847	4680	4310	4115	3995	3800	3680	4055	3740	106	1172	500	2820	5	1	21117283	846	-23.56	2.51	12	0.11	-170.00	1594.00	8700	20220805	-53.97	3875	20230726	3.35	6110	-34.45	20230414	3875	3.35	20230726	8700	-53.97	20220805	3875	3.35	20230726	1.25	N	142280	500	105 억		15965	N	N	0	N	00	N
25	20230727	090832	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	25	2	0.64	12214790	3116	3.36	3880	3950	3880	5090	2745	3920	3920.03	0.08	-8847	2427	4310	4115	3995	3800	3680	4055	3740	106	1172	500	2820	5	1	21117283	833	-23.21	2.47	12	0.01	-170.00	1594.00	8700	20220805	-54.66	3875	20230726	1.81	6110	-35.43	20230414	3875	1.81	20230726	8700	-54.66	20220805	3875	1.81	20230726	1.25	N	142280	500	105 억		15965	N	N	0	N	00	N
26	20230726	160832	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3920	-260	5	-6.22	364258420	91902	121.58	4175	4190	3875	5430	2930	4180	3963.77	0.12	0	-8874	4420	4300	4240	4120	4060	4270	4090	106	1250	500	3000	5	1	21117283	828	-23.06	2.46	12	0.44	-170.00	1594.00	8700	20220805	-54.94	3875	20230726	1.16	6110	-35.84	20230414	3875	1.16	20230726	8700	-54.94	20220805	3875	1.16	20230726	1.22	N	142280	500	105 억		24812	N	N	0	N	00	N
27	20230726	150837	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3900	-280	5	-6.70	331902110	83610	110.61	4175	4190	3875	5430	2930	4180	3969.65	0.12	0	-8250	4420	4300	4240	4120	4060	4270	4090	106	1250	500	3000	5	1	21117283	824	-22.94	2.45	12	0.40	-170.00	1594.00	8700	20220805	-55.17	3875	20230726	0.65	6110	-36.17	20230414	3875	0.65	20230726	8700	-55.17	20220805	3875	0.65	20230726	1.22	N	142280	500	105 억		24812	N	N	0	N	00	N
28	20230726	140830	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3875	-305	5	-7.30	311032625	78267	103.54	4175	4190	3875	5430	2930	4180	3973.99	0.12	0	-8455	4420	4300	4240	4120	4060	4270	4090	106	1250	500	3000	5	1	21117283	818	-22.79	2.43	12	0.37	-170.00	1594.00	8700	20220805	-55.46	3875	20230726	0.00	6110	-36.58	20230414	3875	0.00	20230726	8700	-55.46	20220805	3875	0.00	20230726	1.22	N	142280	500	105 억		24812	N	N	0	N	00	N
29	20230726	130829	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3890	-290	5	-6.94	264611930	66306	87.72	4175	4190	3890	5430	2930	4180	3990.77	0.12	0	-8138	4420	4300	4240	4120	4060	4270	4090	106	1250	500	3000	5	1	21117283	821	-22.88	2.44	12	0.31	-170.00	1594.00	8700	20220805	-55.29	3890	20230726	0.00	6110	-36.33	20230414	3890	0.00	20230726	8700	-55.29	20220805	3890	0.00	20230726	1.22	N	142280	500	105 억		24812	N	N	0	N	00	N
30	20230726	120831	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3920	-260	5	-6.22	241094785	60275	79.74	4175	4190	3905	5430	2930	4180	3999.91	0.12	0	-7003	4420	4300	4240	4120	4060	4270	4090	106	1250	500	3000	5	1	21117283	828	-23.06	2.46	12	0.29	-170.00	1594.00	8700	20220805	-54.94	3905	20230726	0.38	6110	-35.84	20230414	3905	0.38	20230726	8700	-54.94	20220805	3905	0.38	20230726	1.22	N	142280	500	105 억		24812	N	N	0	N	00	N
31	20230726	110826	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3930	-250	5	-5.98	205962625	51352	67.94	4175	4190	3905	5430	2930	4180	4010.80	0.12	0	-6675	4420	4300	4240	4120	4060	4270	4090	106	1250	500	3000	5	1	21117283	830	-23.12	2.47	12	0.24	-170.00	1594.00	8700	20220805	-54.83	3905	20230726	0.64	6110	-35.68	20230414	3905	0.64	20230726	8700	-54.83	20220805	3905	0.64	20230726	1.22	N	142280	500	105 억		24812	N	N	0	N	00	N
32	20230726	100834	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3960	-220	5	-5.26	156029955	38686	51.18	4175	4190	3960	5430	2930	4180	4033.24	0.12	0	-7512	4420	4300	4240	4120	4060	4270	4090	106	1250	500	3000	5	1	21117283	836	-23.29	2.48	12	0.18	-170.00	1594.00	8700	20220805	-54.48	3960	20230726	0.00	6110	-35.19	20230414	3960	0.00	20230726	8700	-54.48	20220805	3960	0.00	20230726	1.22	N	142280	500	105 억		24812	N	N	0	N	00	N
33	20230726	090828	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4080	-100	5	-2.39	34105965	8263	10.93	4175	4190	4080	5430	2930	4180	4127.55	0.12	0	-3452	4420	4300	4240	4120	4060	4270	4090	106	1250	500	3000	5	1	21117283	862	-24.00	2.56	12	0.04	-170.00	1594.00	8700	20220805	-53.10	4080	20230726	0.00	6110	-33.22	20230414	4080	0.00	20230726	8700	-53.10	20220805	4080	0.00	20230726	1.22	N	142280	500	105 억		24812	N	N	0	N	00	N
34	20230725	160825	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4180	-125	5	-2.90	319119255	75521	120.22	4360	4360	4180	5590	3015	4305	4225.55	0.20	0	-16892	4538	4421	4363	4246	4188	4392	4217	106	1287	500	3090	5	1	21117283	883	-24.59	2.62	12	0.36	-170.00	1594.00	8700	20220805	-51.95	4180	20230725	0.00	6110	-31.59	20230414	4180	0.00	20230725	8700	-51.95	20220805	4180	0.00	20230725	1.26	N	142280	500	105 억		41646	N	N	162	N	00	N
35	20230725	150815	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4185	-120	5	-2.79	296299515	70065	111.53	4360	4360	4180	5590	3015	4305	4228.90	0.20	0	-15717	4538	4421	4363	4246	4188	4392	4217	106	1287	500	3090	5	1	21117283	884	-24.62	2.63	12	0.33	-170.00	1594.00	8700	20220805	-51.90	4180	20230725	0.12	6110	-31.51	20230414	4180	0.12	20230725	8700	-51.90	20220805	4180	0.12	20230725	1.26	N	142280	500	105 억		41646	N	N	162	N	00	N
36	20230725	140816	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4200	-105	5	-2.44	262898025	62098	98.85	4360	4360	4190	5590	3015	4305	4233.58	0.20	0	-12570	4538	4421	4363	4246	4188	4392	4217	106	1287	500	3090	5	1	21117283	887	-24.71	2.63	12	0.29	-170.00	1594.00	8700	20220805	-51.72	4190	20230725	0.24	6110	-31.26	20230414	4190	0.24	20230725	8700	-51.72	20220805	4190	0.24	20230725	1.26	N	142280	500	105 억		41646	N	N	162	N	00	N
37	20230725	130824	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4215	-90	5	-2.09	243763005	57539	91.59	4360	4360	4195	5590	3015	4305	4236.46	0.20	0	-12125	4538	4421	4363	4246	4188	4392	4217	106	1287	500	3090	5	1	21117283	890	-24.79	2.64	12	0.27	-170.00	1594.00	8700	20220805	-51.55	4195	20230725	0.48	6110	-31.01	20230414	4195	0.48	20230725	8700	-51.55	20220805	4195	0.48	20230725	1.26	N	142280	500	105 억		41646	N	N	162	N	00	N
38	20230725	120823	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4215	-90	5	-2.09	206708255	48724	77.56	4360	4360	4200	5590	3015	4305	4242.41	0.20	0	-9495	4538	4421	4363	4246	4188	4392	4217	106	1287	500	3090	5	1	21117283	890	-24.79	2.64	12	0.23	-170.00	1594.00	8700	20220805	-51.55	4200	20230725	0.36	6110	-31.01	20230414	4200	0.36	20230725	8700	-51.55	20220805	4200	0.36	20230725	1.26	N	142280	500	105 억		41646	N	N	162	N	00	N
39	20230725	110822	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4215	-90	5	-2.09	163387650	38429	61.17	4360	4360	4210	5590	3015	4305	4251.65	0.20	0	-9308	4538	4421	4363	4246	4188	4392	4217	106	1287	500	3090	5	1	21117283	890	-24.79	2.64	12	0.18	-170.00	1594.00	8700	20220805	-51.55	4210	20230725	0.12	6110	-31.01	20230414	4210	0.12	20230725	8700	-51.55	20220805	4210	0.12	20230725	1.26	N	142280	500	105 억		41646	N	N	162	N	00	N
40	20230725	100820	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4230	-75	5	-1.74	135668280	31850	50.70	4360	4360	4215	5590	3015	4305	4259.58	0.20	0	-8583	4538	4421	4363	4246	4188	4392	4217	106	1287	500	3090	5	1	21117283	893	-24.88	2.65	12	0.15	-170.00	1594.00	8700	20220805	-51.38	4215	20230725	0.36	6110	-30.77	20230414	4215	0.36	20230725	8700	-51.38	20220805	4215	0.36	20230725	1.26	N	142280	500	105 억		41646	N	N	162	N	00	N
41	20230725	090821	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	-55	5	-1.28	62768605	14646	23.31	4360	4360	4250	5590	3015	4305	4285.69	0.20	0	-7933	4538	4421	4363	4246	4188	4392	4217	106	1287	500	3090	5	1	21117283	897	-25.00	2.67	12	0.07	-170.00	1594.00	8700	20220805	-51.15	4215	20230719	0.83	6110	-30.44	20230414	4215	0.83	20230719	8700	-51.15	20220805	4215	0.83	20230719	1.26	N	142280	500	105 억		41646	N	N	162	N	00	N
42	20230724	160823	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	-165	5	-3.69	270891330	62193	53.68	4435	4480	4305	5810	3130	4470	4355.84	0.26	0	-11877	4663	4566	4433	4336	4203	4615	4385	106	1340	500	3210	5	1	21117283	909	-25.32	2.70	12	0.29	-170.00	1594.00	8940	20220721	-51.85	4215	20230719	2.14	6110	-29.54	20230414	4215	2.14	20230719	8700	-50.52	20220805	4215	2.14	20230719	1.27	N	142280	500	105 억		55385	N	N	162	N	00	N
43	20230724	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	-135	5	-3.02	255710155	58667	50.64	4435	4480	4305	5810	3130	4470	4358.67	0.26	0	-10990	4663	4566	4433	4336	4203	4615	4385	106	1340	500	3210	5	1	21117283	915	-25.50	2.72	12	0.28	-170.00	1594.00	8940	20220721	-51.51	4215	20230719	2.85	6110	-29.05	20230414	4215	2.85	20230719	8700	-50.17	20220805	4215	2.85	20230719	1.27	N	142280	500	105 억		55385	N	N	0	N	00	N
44	20230724	140818	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	-145	5	-3.24	249012605	57114	49.30	4435	4480	4305	5810	3130	4470	4359.92	0.26	0	-11238	4663	4566	4433	4336	4203	4615	4385	106	1340	500	3210	5	1	21117283	913	-25.44	2.71	12	0.27	-170.00	1594.00	8940	20220721	-51.62	4215	20230719	2.61	6110	-29.21	20230414	4215	2.61	20230719	8700	-50.29	20220805	4215	2.61	20230719	1.27	N	142280	500	105 억		55385	N	N	0	N	00	N
45	20230724	130818	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	-125	5	-2.80	217007900	49697	42.90	4435	4480	4320	5810	3130	4470	4366.62	0.26	0	-10965	4663	4566	4433	4336	4203	4615	4385	106	1340	500	3210	5	1	21117283	918	-25.56	2.73	12	0.24	-170.00	1594.00	8940	20220721	-51.40	4215	20230719	3.08	6110	-28.89	20230414	4215	3.08	20230719	8700	-50.06	20220805	4215	3.08	20230719	1.27	N	142280	500	105 억		55385	N	N	0	N	00	N
46	20230724	120819	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	-130	5	-2.91	157283770	35923	31.01	4435	4480	4340	5810	3130	4470	4378.36	0.26	0	-11074	4663	4566	4433	4336	4203	4615	4385	106	1340	500	3210	5	1	21117283	916	-25.53	2.72	12	0.17	-170.00	1594.00	8940	20220721	-51.45	4215	20230719	2.97	6110	-28.97	20230414	4215	2.97	20230719	8700	-50.11	20220805	4215	2.97	20230719	1.27	N	142280	500	105 억		55385	N	N	0	N	00	N
47	20230724	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	-110	5	-2.46	108714280	24768	21.38	4435	4480	4360	5810	3130	4470	4389.30	0.26	0	-10104	4663	4566	4433	4336	4203	4615	4385	106	1340	500	3210	5	1	21117283	921	-25.65	2.74	12	0.12	-170.00	1594.00	8940	20220721	-51.23	4215	20230719	3.44	6110	-28.64	20230414	4215	3.44	20230719	8700	-49.89	20220805	4215	3.44	20230719	1.27	N	142280	500	105 억		55385	N	N	0	N	00	N
48	20230724	100813	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	-90	5	-2.01	70960365	16116	13.91	4435	4480	4360	5810	3130	4470	4403.10	0.26	0	-6723	4663	4566	4433	4336	4203	4615	4385	106	1340	500	3210	5	1	21117283	925	-25.76	2.75	12	0.08	-170.00	1594.00	8940	20220721	-51.01	4215	20230719	3.91	6110	-28.31	20230414	4215	3.91	20230719	8700	-49.66	20220805	4215	3.91	20230719	1.27	N	142280	500	105 억		55385	N	N	0	N	00	N
49	20230724	090820	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	-30	5	-0.67	13950590	3140	2.71	4435	4480	4430	5810	3130	4470	4442.86	0.26	0	-486	4663	4566	4433	4336	4203	4615	4385	106	1340	500	3210	5	1	21117283	938	-26.12	2.79	12	0.01	-170.00	1594.00	8940	20220721	-50.34	4215	20230719	5.34	6110	-27.33	20230414	4215	5.34	20230719	8700	-48.97	20220805	4215	5.34	20230719	1.27	N	142280	500	105 억		55385	N	N	0	N	00	N
50	20230721	160810	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	155	2	3.59	513619120	115679	363.05	4365	4530	4300	5600	3025	4315	4439.91	0.18	0	18736	4408	4361	4303	4256	4198	4385	4280	106	1287	500	3100	5	1	21117283	944	-26.29	2.80	12	0.55	-170.00	1594.00	8940	20220721	-50.00	4215	20230719	6.05	6110	-26.84	20230414	4215	6.05	20230719	8940	-50.00	20220721	4215	6.05	20230719	1.26	N	142280	500	105 억		37093	N	N	0	N	00	N
51	20230721	150814	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	150	2	3.48	464471725	104651	328.44	4365	4530	4300	5600	3025	4315	4438.30	0.18	0	18651	4408	4361	4303	4256	4198	4385	4280	106	1287	500	3100	5	1	21117283	943	-26.26	2.80	12	0.50	-170.00	1594.00	8940	20220721	-50.06	4215	20230719	5.93	6110	-26.92	20230414	4215	5.93	20230719	8940	-50.06	20220721	4215	5.93	20230719	1.26	N	142280	500	105 억		37093	N	N	0	N	00	N
52	20230721	140811	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	160	2	3.71	439139000	98985	310.66	4365	4530	4300	5600	3025	4315	4436.43	0.18	0	19034	4408	4361	4303	4256	4198	4385	4280	106	1287	500	3100	5	1	21117283	945	-26.32	2.81	12	0.47	-170.00	1594.00	8940	20220721	-49.94	4215	20230719	6.17	6110	-26.76	20230414	4215	6.17	20230719	8940	-49.94	20220721	4215	6.17	20230719	1.26	N	142280	500	105 억		37093	N	N	0	N	00	N
53	20230721	130812	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	145	2	3.36	406371020	91635	287.59	4365	4530	4300	5600	3025	4315	4434.68	0.18	0	18254	4408	4361	4303	4256	4198	4385	4280	106	1287	500	3100	5	1	21117283	942	-26.24	2.80	12	0.43	-170.00	1594.00	8940	20220721	-50.11	4215	20230719	5.81	6110	-27.00	20230414	4215	5.81	20230719	8940	-50.11	20220721	4215	5.81	20230719	1.26	N	142280	500	105 억		37093	N	N	0	N	00	N
54	20230721	120822	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	135	2	3.13	366276685	82636	259.35	4365	4530	4300	5600	3025	4315	4432.42	0.18	0	19964	4408	4361	4303	4256	4198	4385	4280	106	1287	500	3100	5	1	21117283	940	-26.18	2.79	12	0.39	-170.00	1594.00	8940	20220721	-50.22	4215	20230719	5.58	6110	-27.17	20230414	4215	5.58	20230719	8940	-50.22	20220721	4215	5.58	20230719	1.26	N	142280	500	105 억		37093	N	N	0	N	00	N
55	20230721	110819	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	150	2	3.48	333363715	75233	236.11	4365	4530	4300	5600	3025	4315	4431.10	0.18	0	20136	4408	4361	4303	4256	4198	4385	4280	106	1287	500	3100	5	1	21117283	943	-26.26	2.80	12	0.36	-170.00	1594.00	8940	20220721	-50.06	4215	20230719	5.93	6110	-26.92	20230414	4215	5.93	20230719	8940	-50.06	20220721	4215	5.93	20230719	1.26	N	142280	500	105 억		37093	N	N	0	N	00	N
56	20230721	100818	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	135	2	3.13	172260280	39249	123.18	4365	4460	4300	5600	3025	4315	4388.92	0.18	0	7718	4408	4361	4303	4256	4198	4385	4280	106	1287	500	3100	5	1	21117283	940	-26.18	2.79	12	0.19	-170.00	1594.00	8940	20220721	-50.22	4215	20230719	5.58	6110	-27.17	20230414	4215	5.58	20230719	8940	-50.22	20220721	4215	5.58	20230719	1.26	N	142280	500	105 억		37093	N	N	0	N	00	N
57	20230721	090816	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	80	2	1.85	46192485	10601	33.27	4365	4400	4300	5600	3025	4315	4357.40	0.18	0	-5304	4408	4361	4303	4256	4198	4385	4280	106	1287	500	3100	5	1	21117283	928	-25.85	2.76	12	0.05	-170.00	1594.00	8940	20220721	-50.84	4215	20230719	4.27	6110	-28.07	20230414	4215	4.27	20230719	8940	-50.84	20220721	4215	4.27	20230719	1.26	N	142280	500	105 억		37093	N	N	0	N	00	N
58	20230720	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	30	2	0.70	137005075	31863	72.01	4260	4350	4245	5570	3000	4285	4299.81	0.16	0	2462	4351	4317	4266	4232	4181	4292	4207	106	1285	500	3080	5	1	21117283	911	-25.38	2.71	12	0.15	-170.00	1594.00	9000	20220719	-52.06	4215	20230719	2.37	6110	-29.38	20230414	4215	2.37	20230719	8940	-51.73	20220721	4215	2.37	20230719	1.26	N	142280	500	105 억		34632	N	N	0	N	00	N
59	20230720	150809	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	30	2	0.70	131037260	30470	68.86	4260	4350	4245	5570	3000	4285	4300.53	0.16	0	1354	4351	4317	4266	4232	4181	4292	4207	106	1285	500	3080	5	1	21117283	911	-25.38	2.71	12	0.14	-170.00	1594.00	9000	20220719	-52.06	4215	20230719	2.37	6110	-29.38	20230414	4215	2.37	20230719	8940	-51.73	20220721	4215	2.37	20230719	1.26	N	142280	500	105 억		34632	N	N	0	N	00	N
60	20230720	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	35	2	0.82	121252115	28192	63.72	4260	4350	4245	5570	3000	4285	4300.94	0.16	0	666	4351	4317	4266	4232	4181	4292	4207	106	1285	500	3080	5	1	21117283	912	-25.41	2.71	12	0.13	-170.00	1594.00	9000	20220719	-52.00	4215	20230719	2.49	6110	-29.30	20230414	4215	2.49	20230719	8940	-51.68	20220721	4215	2.49	20230719	1.26	N	142280	500	105 억		34632	N	N	0	N	00	N
61	20230720	130808	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	55	2	1.28	98505720	22900	51.75	4260	4350	4245	5570	3000	4285	4301.56	0.16	0	422	4351	4317	4266	4232	4181	4292	4207	106	1285	500	3080	5	1	21117283	916	-25.53	2.72	12	0.11	-170.00	1594.00	9000	20220719	-51.78	4215	20230719	2.97	6110	-28.97	20230414	4215	2.97	20230719	8940	-51.45	20220721	4215	2.97	20230719	1.26	N	142280	500	105 억		34632	N	N	0	N	00	N
62	20230720	120814	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	45	2	1.05	76775130	17879	40.41	4260	4345	4245	5570	3000	4285	4294.15	0.16	0	440	4351	4317	4266	4232	4181	4292	4207	106	1285	500	3080	5	1	21117283	914	-25.47	2.72	12	0.08	-170.00	1594.00	9000	20220719	-51.89	4215	20230719	2.73	6110	-29.13	20230414	4215	2.73	20230719	8940	-51.57	20220721	4215	2.73	20230719	1.26	N	142280	500	105 억		34632	N	N	0	N	00	N
63	20230720	110812	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	10	2	0.23	56621430	13185	29.80	4260	4345	4245	5570	3000	4285	4294.38	0.16	0	-664	4351	4317	4266	4232	4181	4292	4207	106	1285	500	3080	5	1	21117283	907	-25.26	2.69	12	0.06	-170.00	1594.00	9000	20220719	-52.28	4215	20230719	1.90	6110	-29.71	20230414	4215	1.90	20230719	8940	-51.96	20220721	4215	1.90	20230719	1.26	N	142280	500	105 억		34632	N	N	0	N	00	N
64	20230720	100804	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	0	3	0.00	54585675	12711	28.73	4260	4345	4245	5570	3000	4285	4294.37	0.16	0	-695	4351	4317	4266	4232	4181	4292	4207	106	1285	500	3080	5	1	21117283	905	-25.21	2.69	12	0.06	-170.00	1594.00	9000	20220719	-52.39	4215	20230719	1.66	6110	-29.87	20230414	4215	1.66	20230719	8940	-52.07	20220721	4215	1.66	20230719	1.26	N	142280	500	105 억		34632	N	N	0	N	00	N
65	20230720	090805	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	-20	5	-0.47	13565890	3188	7.21	4260	4285	4245	5570	3000	4285	4255.30	0.16	0	-2197	4351	4317	4266	4232	4181	4292	4207	106	1285	500	3080	5	1	21117283	901	-25.09	2.68	12	0.02	-170.00	1594.00	9000	20220719	-52.61	4215	20230719	1.19	6110	-30.20	20230414	4215	1.19	20230719	8940	-52.29	20220721	4215	1.19	20230719	1.26	N	142280	500	105 억		34632	N	N	0	N	00	N
66	20230719	160819	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4285	-15	5	-0.35	186592640	43829	68.61	4300	4300	4215	5590	3010	4300	4257.29	0.19	0	-4537	4446	4372	4336	4262	4226	4355	4245	106	1290	500	3090	5	1	21117283	905	-25.21	2.69	12	0.21	-170.00	1594.00	9230	20220718	-53.58	4215	20230719	1.66	6110	-29.87	20230414	4215	1.66	20230719	9000	-52.39	20220719	4215	1.66	20230719	1.27	N	142280	500	105 억		39169	N	N	0	N	00	N
67	20230719	150820	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4275	-25	5	-0.58	180534390	42415	66.40	4300	4300	4215	5590	3010	4300	4256.38	0.19	0	-4365	4446	4372	4336	4262	4226	4355	4245	106	1290	500	3090	5	1	21117283	903	-25.15	2.68	12	0.20	-170.00	1594.00	9230	20220718	-53.68	4215	20230719	1.42	6110	-30.03	20230414	4215	1.42	20230719	9000	-52.50	20220719	4215	1.42	20230719	1.27	N	142280	500	105 억		39169	N	N	0	N	00	N
68	20230719	140821	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4290	-10	5	-0.23	166499170	39110	61.22	4300	4300	4215	5590	3010	4300	4257.20	0.19	0	-5290	4446	4372	4336	4262	4226	4355	4245	106	1290	500	3090	5	1	21117283	906	-25.24	2.69	12	0.19	-170.00	1594.00	9230	20220718	-53.52	4215	20230719	1.78	6110	-29.79	20230414	4215	1.78	20230719	9000	-52.33	20220719	4215	1.78	20230719	1.27	N	142280	500	105 억		39169	N	N	0	N	00	N
69	20230719	130812	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4290	-10	5	-0.23	150167715	35283	55.23	4300	4300	4215	5590	3010	4300	4256.09	0.19	0	-5283	4446	4372	4336	4262	4226	4355	4245	106	1290	500	3090	5	1	21117283	906	-25.24	2.69	12	0.17	-170.00	1594.00	9230	20220718	-53.52	4215	20230719	1.78	6110	-29.79	20230414	4215	1.78	20230719	9000	-52.33	20220719	4215	1.78	20230719	1.27	N	142280	500	105 억		39169	N	N	0	N	00	N
70	20230719	120823	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4260	-40	5	-0.93	144511520	33960	53.16	4300	4300	4215	5590	3010	4300	4255.35	0.19	0	-5603	4446	4372	4336	4262	4226	4355	4245	106	1290	500	3090	5	1	21117283	900	-25.06	2.67	12	0.16	-170.00	1594.00	9230	20220718	-53.85	4215	20230719	1.07	6110	-30.28	20230414	4215	1.07	20230719	9000	-52.67	20220719	4215	1.07	20230719	1.27	N	142280	500	105 억		39169	N	N	0	N	00	N
71	20230719	110821	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4260	-40	5	-0.93	132191745	31064	48.63	4300	4300	4215	5590	3010	4300	4255.46	0.19	0	-5595	4446	4372	4336	4262	4226	4355	4245	106	1290	500	3090	5	1	21117283	900	-25.06	2.67	12	0.15	-170.00	1594.00	9230	20220718	-53.85	4215	20230719	1.07	6110	-30.28	20230414	4215	1.07	20230719	9000	-52.67	20220719	4215	1.07	20230719	1.27	N	142280	500	105 억		39169	N	N	0	N	00	N
72	20230719	100815	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4240	-60	5	-1.40	96678750	22681	35.50	4300	4300	4215	5590	3010	4300	4262.54	0.19	0	-9373	4446	4372	4336	4262	4226	4355	4245	106	1290	500	3090	5	1	21117283	895	-24.94	2.66	12	0.11	-170.00	1594.00	9230	20220718	-54.06	4215	20230719	0.59	6110	-30.61	20230414	4215	0.59	20230719	9000	-52.89	20220719	4215	0.59	20230719	1.27	N	142280	500	105 억		39169	N	N	0	N	00	N
73	20230719	090815	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	0	3	0.00	3474125	808	1.26	4300	4300	4295	5590	3010	4300	4299.66	0.19	0	118	4446	4372	4336	4262	4226	4355	4245	106	1290	500	3090	5	1	21117283	908	-25.29	2.70	12	0.00	-170.00	1594.00	9230	20220718	-53.41	4290	20230710	0.23	6110	-29.62	20230414	4290	0.23	20230710	9000	-52.22	20220719	4290	0.23	20230710	1.27	N	142280	500	105 억		39169	N	N	0	N	00	N
74	20230718	160813	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	-85	5	-1.94	274903935	63661	131.13	4400	4410	4300	5700	3070	4385	4318.25	0.21	0	-5964	4488	4436	4378	4326	4268	4407	4297	106	1315	500	3150	5	1	21117283	908	-25.29	2.70	12	0.30	-170.00	1594.00	9380	20220715	-54.16	4290	20230710	0.23	6110	-29.62	20230414	4290	0.23	20230710	9230	-53.41	20220718	4290	0.23	20230710	1.26	N	142280	500	105 억		45128	N	N	0	N	00	N
75	20230718	150812	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	-55	5	-1.25	208319815	48189	99.26	4400	4410	4305	5700	3070	4385	4322.97	0.21	0	-6077	4488	4436	4378	4326	4268	4407	4297	106	1315	500	3150	5	1	21117283	914	-25.47	2.72	12	0.23	-170.00	1594.00	9380	20220715	-53.84	4290	20230710	0.93	6110	-29.13	20230414	4290	0.93	20230710	9230	-53.09	20220718	4290	0.93	20230710	1.26	N	142280	500	105 억		45128	N	N	0	N	00	N
76	20230718	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	-65	5	-1.48	178587230	41292	85.05	4400	4410	4305	5700	3070	4385	4324.98	0.21	0	-5172	4488	4436	4378	4326	4268	4407	4297	106	1315	500	3150	5	1	21117283	912	-25.41	2.71	12	0.20	-170.00	1594.00	9380	20220715	-53.94	4290	20230710	0.70	6110	-29.30	20230414	4290	0.70	20230710	9230	-53.20	20220718	4290	0.70	20230710	1.26	N	142280	500	105 억		45128	N	N	0	N	00	N
77	20230718	130809	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	-65	5	-1.48	116689980	26937	55.49	4400	4410	4310	5700	3070	4385	4331.96	0.21	0	-5172	4488	4436	4378	4326	4268	4407	4297	106	1315	500	3150	5	1	21117283	912	-25.41	2.71	12	0.13	-170.00	1594.00	9380	20220715	-53.94	4290	20230710	0.70	6110	-29.30	20230414	4290	0.70	20230710	9230	-53.20	20220718	4290	0.70	20230710	1.26	N	142280	500	105 억		45128	N	N	0	N	00	N
78	20230718	120816	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	-65	5	-1.48	99433820	22935	47.24	4400	4410	4310	5700	3070	4385	4335.46	0.21	0	-3013	4488	4436	4378	4326	4268	4407	4297	106	1315	500	3150	5	1	21117283	912	-25.41	2.71	12	0.11	-170.00	1594.00	9380	20220715	-53.94	4290	20230710	0.70	6110	-29.30	20230414	4290	0.70	20230710	9230	-53.20	20220718	4290	0.70	20230710	1.26	N	142280	500	105 억		45128	N	N	0	N	00	N
79	20230718	110817	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	-55	5	-1.25	87420475	20152	41.51	4400	4410	4315	5700	3070	4385	4338.05	0.21	0	-1805	4488	4436	4378	4326	4268	4407	4297	106	1315	500	3150	5	1	21117283	914	-25.47	2.72	12	0.10	-170.00	1594.00	9380	20220715	-53.84	4290	20230710	0.93	6110	-29.13	20230414	4290	0.93	20230710	9230	-53.09	20220718	4290	0.93	20230710	1.26	N	142280	500	105 억		45128	N	N	0	N	00	N
80	20230718	100809	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	-55	5	-1.25	59135950	13604	28.02	4400	4410	4325	5700	3070	4385	4346.95	0.21	0	-748	4488	4436	4378	4326	4268	4407	4297	106	1315	500	3150	5	1	21117283	914	-25.47	2.72	12	0.06	-170.00	1594.00	9380	20220715	-53.84	4290	20230710	0.93	6110	-29.13	20230414	4290	0.93	20230710	9230	-53.09	20220718	4290	0.93	20230710	1.26	N	142280	500	105 억		45128	N	N	0	N	00	N
81	20230718	090808	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	20	2	0.46	7359785	1674	3.45	4400	4405	4385	5700	3070	4385	4396.53	0.21	0	285	4488	4436	4378	4326	4268	4407	4297	106	1315	500	3150	5	1	21117283	930	-25.91	2.76	12	0.01	-170.00	1594.00	9380	20220715	-53.04	4290	20230710	2.68	6110	-27.91	20230414	4290	2.68	20230710	9230	-52.28	20220718	4290	2.68	20230710	1.26	N	142280	500	105 억		45128	N	N	0	N	00	N
82	20230717	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	4385	-10	5	-0.23	210775955	48448	154.31	4395	4430	4320	5710	3080	4395	4350.56	0.18	0	7262	4511	4452	4416	4357	4321	4435	4340	106	1315	500	3160	5	1	21117283	926	-25.79	2.75	12	0.23	-170.00	1594.00	9380	20220715	-53.25	4290	20230710	2.21	6110	-28.23	20230414	4290	2.21	20230710	9230	-52.49	20220718	4290	2.21	20230710	1.27	N	142280	500	105 억		37861	N	N	0	N	00	N
83	20230717	150806	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	-35	5	-0.80	206629660	47502	151.29	4395	4430	4320	5710	3080	4395	4349.91	0.18	0	7266	4511	4452	4416	4357	4321	4435	4340	106	1315	500	3160	5	1	21117283	921	-25.65	2.74	12	0.22	-170.00	1594.00	9380	20220715	-53.52	4290	20230710	1.63	6110	-28.64	20230414	4290	1.63	20230710	9230	-52.76	20220718	4290	1.63	20230710	1.27	N	142280	500	105 억		37861	N	N	0	N	00	N
84	20230717	140809	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	-25	5	-0.57	195917940	45051	143.49	4395	4430	4320	5710	3080	4395	4348.80	0.18	0	6163	4511	4452	4416	4357	4321	4435	4340	106	1315	500	3160	5	1	21117283	923	-25.71	2.74	12	0.21	-170.00	1594.00	9380	20220715	-53.41	4290	20230710	1.86	6110	-28.48	20230414	4290	1.86	20230710	9230	-52.65	20220718	4290	1.86	20230710	1.27	N	142280	500	105 억		37861	N	N	0	N	00	N
85	20230717	130801	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	-20	5	-0.46	189714670	43628	138.96	4395	4430	4320	5710	3080	4395	4348.46	0.18	0	5563	4511	4452	4416	4357	4321	4435	4340	106	1315	500	3160	5	1	21117283	924	-25.74	2.74	12	0.21	-170.00	1594.00	9380	20220715	-53.36	4290	20230710	1.98	6110	-28.40	20230414	4290	1.98	20230710	9230	-52.60	20220718	4290	1.98	20230710	1.27	N	142280	500	105 억		37861	N	N	0	N	00	N
86	20230717	120812	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	-35	5	-0.80	153947295	35385	112.70	4395	4430	4320	5710	3080	4395	4350.64	0.18	0	2741	4511	4452	4416	4357	4321	4435	4340	106	1315	500	3160	5	1	21117283	921	-25.65	2.74	12	0.17	-170.00	1594.00	9380	20220715	-53.52	4290	20230710	1.63	6110	-28.64	20230414	4290	1.63	20230710	9230	-52.76	20220718	4290	1.63	20230710	1.27	N	142280	500	105 억		37861	N	N	0	N	00	N
87	20230717	110802	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	-30	5	-0.68	149113925	34276	109.17	4395	4430	4320	5710	3080	4395	4350.39	0.18	0	2719	4511	4452	4416	4357	4321	4435	4340	106	1315	500	3160	5	1	21117283	922	-25.68	2.74	12	0.16	-170.00	1594.00	9380	20220715	-53.46	4290	20230710	1.75	6110	-28.56	20230414	4290	1.75	20230710	9230	-52.71	20220718	4290	1.75	20230710	1.27	N	142280	500	105 억		37861	N	N	0	N	00	N
88	20230717	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	-35	5	-0.80	95188195	21851	69.60	4395	4430	4330	5710	3080	4395	4356.24	0.18	0	718	4511	4452	4416	4357	4321	4435	4340	106	1315	500	3160	5	1	21117283	921	-25.65	2.74	12	0.10	-170.00	1594.00	9380	20220715	-53.52	4290	20230710	1.63	6110	-28.64	20230414	4290	1.63	20230710	9230	-52.76	20220718	4290	1.63	20230710	1.27	N	142280	500	105 억		37861	N	N	0	N	00	N
89	20230717	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	-30	5	-0.68	11678645	2662	8.48	4395	4400	4365	5710	3080	4395	4387.17	0.18	0	-1602	4511	4452	4416	4357	4321	4435	4340	106	1315	500	3160	5	1	21117283	922	-25.68	2.74	12	0.01	-170.00	1594.00	9380	20220715	-53.46	4290	20230710	1.75	6110	-28.56	20230414	4290	1.75	20230710	9230	-52.71	20220718	4290	1.75	20230710	1.27	N	142280	500	105 억		37861	N	N	0	N	00	N
90	20230714	160801	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	-60	5	-1.35	138120985	31397	62.63	4455	4475	4380	5790	3120	4455	4399.18	0.18	0	-1432	4608	4531	4473	4396	4338	4570	4435	106	1335	500	3200	5	1	21117283	928	-25.85	2.76	12	0.15	-170.00	1594.00	9380	20220715	-53.14	4290	20230710	2.45	6110	-28.07	20230414	4290	2.45	20230710	9380	-53.14	20220715	4290	2.45	20230710	1.27	N	142280	500	105 억		38900	N	N	0	N	00	N
91	20230714	150805	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	-35	5	-0.79	133391710	30321	60.48	4455	4475	4380	5790	3120	4455	4399.32	0.18	0	-1441	4608	4531	4473	4396	4338	4570	4435	106	1335	500	3200	5	1	21117283	933	-26.00	2.77	12	0.14	-170.00	1594.00	9380	20220715	-52.88	4290	20230710	3.03	6110	-27.66	20230414	4290	3.03	20230710	9380	-52.88	20220715	4290	3.03	20230710	1.27	N	142280	500	105 억		38900	N	N	0	N	00	N
92	20230714	140810	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	-55	5	-1.23	97861800	22232	44.35	4455	4475	4380	5790	3120	4455	4401.84	0.18	0	-2672	4608	4531	4473	4396	4338	4570	4435	106	1335	500	3200	5	1	21117283	929	-25.88	2.76	12	0.11	-170.00	1594.00	9380	20220715	-53.09	4290	20230710	2.56	6110	-27.99	20230414	4290	2.56	20230710	9380	-53.09	20220715	4290	2.56	20230710	1.27	N	142280	500	105 억		38900	N	N	0	N	00	N
93	20230714	130757	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	-35	5	-0.79	87244475	19822	39.54	4455	4475	4380	5790	3120	4455	4401.40	0.18	0	-2963	4608	4531	4473	4396	4338	4570	4435	106	1335	500	3200	5	1	21117283	933	-26.00	2.77	12	0.09	-170.00	1594.00	9380	20220715	-52.88	4290	20230710	3.03	6110	-27.66	20230414	4290	3.03	20230710	9380	-52.88	20220715	4290	3.03	20230710	1.27	N	142280	500	105 억		38900	N	N	0	N	00	N
94	20230714	120758	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	-55	5	-1.23	81405445	18498	36.90	4455	4475	4380	5790	3120	4455	4400.77	0.18	0	-2682	4608	4531	4473	4396	4338	4570	4435	106	1335	500	3200	5	1	21117283	929	-25.88	2.76	12	0.09	-170.00	1594.00	9380	20220715	-53.09	4290	20230710	2.56	6110	-27.99	20230414	4290	2.56	20230710	9380	-53.09	20220715	4290	2.56	20230710	1.27	N	142280	500	105 억		38900	N	N	0	N	00	N
95	20230714	110807	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	-40	5	-0.90	71119305	16163	32.24	4455	4475	4380	5790	3120	4455	4400.13	0.18	0	-1966	4608	4531	4473	4396	4338	4570	4435	106	1335	500	3200	5	1	21117283	932	-25.97	2.77	12	0.08	-170.00	1594.00	9380	20220715	-52.93	4290	20230710	2.91	6110	-27.74	20230414	4290	2.91	20230710	9380	-52.93	20220715	4290	2.91	20230710	1.27	N	142280	500	105 억		38900	N	N	0	N	00	N
96	20230714	100808	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	-75	5	-1.68	47940425	10878	21.70	4455	4475	4380	5790	3120	4455	4407.10	0.18	0	-3769	4608	4531	4473	4396	4338	4570	4435	106	1335	500	3200	5	1	21117283	925	-25.76	2.75	12	0.05	-170.00	1594.00	9380	20220715	-53.30	4290	20230710	2.10	6110	-28.31	20230414	4290	2.10	20230710	9380	-53.30	20220715	4290	2.10	20230710	1.27	N	142280	500	105 억		38900	N	N	0	N	00	N
97	20230714	090804	57	100.00	KOSDAQ		제약	N	N	N	N		N	4445	-10	5	-0.22	1046960	235	0.47	4455	4475	4445	5790	3120	4455	4455.15	0.18	0	-216	4608	4531	4473	4396	4338	4570	4435	106	1335	500	3200	5	1	21117283	939	-26.15	2.79	12	0.00	-170.00	1594.00	9380	20220715	-52.61	4290	20230710	3.61	6110	-27.25	20230414	4290	3.61	20230710	9380	-52.61	20220715	4290	3.61	20230710	1.27	N	142280	500	105 억		38900	N	N	0	N	00	N
98	20230713	160800	57	100.00	KOSDAQ		제약	N	N	N	N		N	4455	65	2	1.48	224588765	50127	163.72	4415	4550	4415	5700	3075	4390	4480.43	0.10	0	18510	4523	4456	4388	4321	4253	4490	4355	106	1312	500	3160	5	1	21117283	941	-26.21	2.79	12	0.24	-170.00	1594.00	9380	20220715	-52.51	4290	20230710	3.85	6110	-27.09	20230414	4290	3.85	20230710	9380	-52.51	20220715	4290	3.85	20230710	1.27	N	142280	500	105 억		20264	N	N	0	N	00	N
99	20230713	150756	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	70	2	1.59	215595510	48109	157.13	4415	4550	4415	5700	3075	4390	4481.40	0.10	0	18217	4523	4456	4388	4321	4253	4490	4355	106	1312	500	3160	5	1	21117283	942	-26.24	2.80	12	0.23	-170.00	1594.00	9380	20220715	-52.45	4290	20230710	3.96	6110	-27.00	20230414	4290	3.96	20230710	9380	-52.45	20220715	4290	3.96	20230710	1.27	N	142280	500	105 억		20264	N	N	0	N	00	N
100	20230713	140755	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	105	2	2.39	160933210	35844	117.07	4415	4550	4415	5700	3075	4390	4489.82	0.10	0	17781	4523	4456	4388	4321	4253	4490	4355	106	1312	500	3160	5	1	21117283	949	-26.44	2.82	12	0.17	-170.00	1594.00	9380	20220715	-52.08	4290	20230710	4.78	6110	-26.43	20230414	4290	4.78	20230710	9380	-52.08	20220715	4290	4.78	20230710	1.27	N	142280	500	105 억		20264	N	N	0	N	00	N
101	20230713	130758	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	90	2	2.05	156698400	34901	113.99	4415	4550	4415	5700	3075	4390	4489.80	0.10	0	17844	4523	4456	4388	4321	4253	4490	4355	106	1312	500	3160	5	1	21117283	946	-26.35	2.81	12	0.17	-170.00	1594.00	9380	20220715	-52.24	4290	20230710	4.43	6110	-26.68	20230414	4290	4.43	20230710	9380	-52.24	20220715	4290	4.43	20230710	1.27	N	142280	500	105 억		20264	N	N	0	N	00	N
102	20230713	120754	57	100.00	KOSDAQ		제약	N	N	N	N		N	4505	115	2	2.62	130136170	28970	94.62	4415	4550	4415	5700	3075	4390	4492.10	0.10	0	15660	4523	4456	4388	4321	4253	4490	4355	106	1312	500	3160	5	1	21117283	951	-26.50	2.83	12	0.14	-170.00	1594.00	9380	20220715	-51.97	4290	20230710	5.01	6110	-26.27	20230414	4290	5.01	20230710	9380	-51.97	20220715	4290	5.01	20230710	1.27	N	142280	500	105 억		20264	N	N	0	N	00	N
103	20230713	110758	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	120	2	2.73	111194945	24746	80.82	4415	4550	4415	5700	3075	4390	4493.45	0.10	0	14392	4523	4456	4388	4321	4253	4490	4355	106	1312	500	3160	5	1	21117283	952	-26.53	2.83	12	0.12	-170.00	1594.00	9380	20220715	-51.92	4290	20230710	5.13	6110	-26.19	20230414	4290	5.13	20230710	9380	-51.92	20220715	4290	5.13	20230710	1.27	N	142280	500	105 억		20264	N	N	0	N	00	N
104	20230713	100753	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	85	2	1.94	88092640	19611	64.05	4415	4550	4415	5700	3075	4390	4492.00	0.10	0	10875	4523	4456	4388	4321	4253	4490	4355	106	1312	500	3160	5	1	21117283	945	-26.32	2.81	12	0.09	-170.00	1594.00	9380	20220715	-52.29	4290	20230710	4.31	6110	-26.76	20230414	4290	4.31	20230710	9380	-52.29	20220715	4290	4.31	20230710	1.27	N	142280	500	105 억		20264	N	N	0	N	00	N
105	20230713	090743	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	60	2	1.37	645700	146	0.48	4415	4450	4415	5700	3075	4390	4422.60	0.10	0	87	4523	4456	4388	4321	4253	4490	4355	106	1312	500	3160	5	1	21117283	940	-26.18	2.79	12	0.00	-170.00	1594.00	9380	20220715	-52.56	4290	20230710	3.73	6110	-27.17	20230414	4290	3.73	20230710	9380	-52.56	20220715	4290	3.73	20230710	1.27	N	142280	500	105 억		20264	N	N	0	N	00	N
106	20230712	160751	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	40	2	0.92	131536295	30162	122.16	4350	4455	4320	5650	3045	4350	4360.99	0.07	0	6171	4406	4377	4341	4312	4276	4392	4327	106	1302	500	3130	5	1	21117283	927	-25.82	2.75	12	0.14	-170.00	1594.00	9380	20220715	-53.20	4290	20230710	2.33	6110	-28.15	20230414	4290	2.33	20230710	9380	-53.20	20220715	4290	2.33	20230710	1.29	N	142280	500	105 억		14093	N	N	0	N	00	N
107	20230712	150746	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	50	2	1.15	128826590	29544	119.65	4350	4455	4320	5650	3045	4350	4360.50	0.07	0	6155	4406	4377	4341	4312	4276	4392	4327	106	1302	500	3130	5	1	21117283	929	-25.88	2.76	12	0.14	-170.00	1594.00	9380	20220715	-53.09	4290	20230710	2.56	6110	-27.99	20230414	4290	2.56	20230710	9380	-53.09	20220715	4290	2.56	20230710	1.29	N	142280	500	105 억		14093	N	N	0	N	00	N
108	20230712	140745	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	30	2	0.69	101142695	23217	94.03	4350	4455	4320	5650	3045	4350	4356.41	0.07	0	4769	4406	4377	4341	4312	4276	4392	4327	106	1302	500	3130	5	1	21117283	925	-25.76	2.75	12	0.11	-170.00	1594.00	9380	20220715	-53.30	4290	20230710	2.10	6110	-28.31	20230414	4290	2.10	20230710	9380	-53.30	20220715	4290	2.10	20230710	1.29	N	142280	500	105 억		14093	N	N	0	N	00	N
109	20230712	130747	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	20	2	0.46	76407575	17544	71.05	4350	4455	4320	5650	3045	4350	4355.20	0.07	0	785	4406	4377	4341	4312	4276	4392	4327	106	1302	500	3130	5	1	21117283	923	-25.71	2.74	12	0.08	-170.00	1594.00	9380	20220715	-53.41	4290	20230710	1.86	6110	-28.48	20230414	4290	1.86	20230710	9380	-53.41	20220715	4290	1.86	20230710	1.29	N	142280	500	105 억		14093	N	N	0	N	00	N
110	20230712	120750	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	20	2	0.46	62732725	14423	58.41	4350	4455	4320	5650	3045	4350	4349.49	0.07	0	918	4406	4377	4341	4312	4276	4392	4327	106	1302	500	3130	5	1	21117283	923	-25.71	2.74	12	0.07	-170.00	1594.00	9380	20220715	-53.41	4290	20230710	1.86	6110	-28.48	20230414	4290	1.86	20230710	9380	-53.41	20220715	4290	1.86	20230710	1.29	N	142280	500	105 억		14093	N	N	0	N	00	N
111	20230712	110749	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	15	2	0.34	50563780	11632	47.11	4350	4455	4320	5650	3045	4350	4346.95	0.07	0	1562	4406	4377	4341	4312	4276	4392	4327	106	1302	500	3130	5	1	21117283	922	-25.68	2.74	12	0.06	-170.00	1594.00	9380	20220715	-53.46	4290	20230710	1.75	6110	-28.56	20230414	4290	1.75	20230710	9380	-53.46	20220715	4290	1.75	20230710	1.29	N	142280	500	105 억		14093	N	N	0	N	00	N
112	20230712	100749	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	-20	5	-0.46	44206240	10163	41.16	4350	4455	4320	5650	3045	4350	4349.72	0.07	0	1684	4406	4377	4341	4312	4276	4392	4327	106	1302	500	3130	5	1	21117283	914	-25.47	2.72	12	0.05	-170.00	1594.00	9380	20220715	-53.84	4290	20230710	0.93	6110	-29.13	20230414	4290	0.93	20230710	9380	-53.84	20220715	4290	0.93	20230710	1.29	N	142280	500	105 억		14093	N	N	0	N	00	N
113	20230712	090750	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	45	2	1.03	11051525	2514	10.18	4350	4455	4350	5650	3045	4350	4395.99	0.07	0	-171	4406	4377	4341	4312	4276	4392	4327	106	1302	500	3130	5	1	21117283	928	-25.85	2.76	12	0.01	-170.00	1594.00	9380	20220715	-53.14	4290	20230710	2.45	6110	-28.07	20230414	4290	2.45	20230710	9380	-53.14	20220715	4290	2.45	20230710	1.29	N	142280	500	105 억		14093	N	N	0	N	00	N
114	20230711	160739	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	40	2	0.93	106961445	24690	89.31	4305	4370	4305	5600	3020	4310	4332.22	0.06	0	647	4456	4382	4336	4262	4216	4360	4240	106	1290	500	3100	5	1	21117283	919	-25.59	2.73	12	0.12	-170.00	1594.00	9380	20220715	-53.62	4290	20230710	1.40	6110	-28.81	20230414	4290	1.40	20230710	9380	-53.62	20220715	4290	1.40	20230710	1.29	N	142280	500	105 억		13444	N	N	0	N	00	N
115	20230711	150736	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	20	2	0.46	102517405	23666	85.61	4305	4370	4305	5600	3020	4310	4331.89	0.06	0	622	4456	4382	4336	4262	4216	4360	4240	106	1290	500	3100	5	1	21117283	914	-25.47	2.72	12	0.11	-170.00	1594.00	9380	20220715	-53.84	4290	20230710	0.93	6110	-29.13	20230414	4290	0.93	20230710	9380	-53.84	20220715	4290	0.93	20230710	1.29	N	142280	500	105 억		13444	N	N	0	N	00	N
116	20230711	140732	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	30	2	0.70	85219695	19663	71.13	4305	4370	4305	5600	3020	4310	4334.07	0.06	0	236	4456	4382	4336	4262	4216	4360	4240	106	1290	500	3100	5	1	21117283	916	-25.53	2.72	12	0.09	-170.00	1594.00	9380	20220715	-53.73	4290	20230710	1.17	6110	-28.97	20230414	4290	1.17	20230710	9380	-53.73	20220715	4290	1.17	20230710	1.29	N	142280	500	105 억		13444	N	N	0	N	00	N
117	20230711	130724	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	20	2	0.46	69066000	15923	57.60	4305	4370	4305	5600	3020	4310	4337.59	0.06	0	236	4456	4382	4336	4262	4216	4360	4240	106	1290	500	3100	5	1	21117283	914	-25.47	2.72	12	0.08	-170.00	1594.00	9380	20220715	-53.84	4290	20230710	0.93	6110	-29.13	20230414	4290	0.93	20230710	9380	-53.84	20220715	4290	0.93	20230710	1.29	N	142280	500	105 억		13444	N	N	0	N	00	N
118	20230711	120741	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	0	3	0.00	59937075	13807	49.94	4305	4370	4305	5600	3020	4310	4341.18	0.06	0	-170	4456	4382	4336	4262	4216	4360	4240	106	1290	500	3100	5	1	21117283	910	-25.35	2.70	12	0.07	-170.00	1594.00	9380	20220715	-54.05	4290	20230710	0.47	6110	-29.46	20230414	4290	0.47	20230710	9380	-54.05	20220715	4290	0.47	20230710	1.29	N	142280	500	105 억		13444	N	N	0	N	00	N
119	20230711	110746	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	45	2	1.04	44365145	10203	36.91	4305	4370	4305	5600	3020	4310	4348.43	0.06	0	-253	4456	4382	4336	4262	4216	4360	4240	106	1290	500	3100	5	1	21117283	920	-25.62	2.73	12	0.05	-170.00	1594.00	9380	20220715	-53.57	4290	20230710	1.52	6110	-28.72	20230414	4290	1.52	20230710	9380	-53.57	20220715	4290	1.52	20230710	1.29	N	142280	500	105 억		13444	N	N	0	N	00	N
120	20230711	100742	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	60	2	1.39	30547435	7028	25.42	4305	4370	4305	5600	3020	4310	4346.79	0.06	0	-152	4456	4382	4336	4262	4216	4360	4240	106	1290	500	3100	5	1	21117283	923	-25.71	2.74	12	0.03	-170.00	1594.00	9380	20220715	-53.41	4290	20230710	1.86	6110	-28.48	20230414	4290	1.86	20230710	9380	-53.41	20220715	4290	1.86	20230710	1.29	N	142280	500	105 억		13444	N	N	0	N	00	N
121	20230711	090741	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	-5	5	-0.12	1890795	439	1.59	4305	4335	4305	5600	3020	4310	4306.67	0.06	0	86	4456	4382	4336	4262	4216	4360	4240	106	1290	500	3100	5	1	21117283	909	-25.32	2.70	12	0.00	-170.00	1594.00	9380	20220715	-54.10	4290	20230710	0.35	6110	-29.54	20230414	4290	0.35	20230710	9380	-54.10	20220715	4290	0.35	20230710	1.29	N	142280	500	105 억		13444	N	N	0	N	00	N
122	20230710	160735	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4310	-5	5	-0.12	116758645	26870	58.49	4315	4410	4290	5600	3025	4315	4345.32	0.09	0	-5665	4458	4386	4348	4276	4238	4367	4257	106	1287	500	3100	5	1	21117283	910	-25.35	2.70	12	0.13	-170.00	1594.00	9380	20220715	-54.05	4290	20230710	0.47	6110	-29.46	20230414	4290	0.47	20230710	9380	-54.05	20220715	4290	0.47	20230710	1.31	N	142280	500	105 억		19109	N	N	0	N	00	N
123	20230710	150736	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4350	35	2	0.81	112083555	25786	56.13	4315	4410	4290	5600	3025	4315	4346.68	0.09	0	-5666	4458	4386	4348	4276	4238	4367	4257	106	1287	500	3100	5	1	21117283	919	-25.59	2.73	12	0.12	-170.00	1594.00	9380	20220715	-53.62	4290	20230710	1.40	6110	-28.81	20230414	4290	1.40	20230710	9380	-53.62	20220715	4290	1.40	20230710	1.31	N	142280	500	105 억		19109	N	N	0	N	00	N
124	20230710	140729	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4310	-5	5	-0.12	108154380	24881	54.16	4315	4410	4290	5600	3025	4315	4346.87	0.09	0	-5628	4458	4386	4348	4276	4238	4367	4257	106	1287	500	3100	5	1	21117283	910	-25.35	2.70	12	0.12	-170.00	1594.00	9380	20220715	-54.05	4290	20230710	0.47	6110	-29.46	20230414	4290	0.47	20230710	9380	-54.05	20220715	4290	0.47	20230710	1.31	N	142280	500	105 억		19109	N	N	0	N	00	N
125	20230710	130721	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4325	10	2	0.23	89193145	20494	44.61	4315	4410	4290	5600	3025	4315	4352.16	0.09	0	-6643	4458	4386	4348	4276	4238	4367	4257	106	1287	500	3100	5	1	21117283	913	-25.44	2.71	12	0.10	-170.00	1594.00	9380	20220715	-53.89	4290	20230710	0.82	6110	-29.21	20230414	4290	0.82	20230710	9380	-53.89	20220715	4290	0.82	20230710	1.31	N	142280	500	105 억		19109	N	N	0	N	00	N
126	20230710	120740	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4340	25	2	0.58	80823480	18561	40.40	4315	4410	4290	5600	3025	4315	4354.48	0.09	0	-6194	4458	4386	4348	4276	4238	4367	4257	106	1287	500	3100	5	1	21117283	916	-25.53	2.72	12	0.09	-170.00	1594.00	9380	20220715	-53.73	4290	20230710	1.17	6110	-28.97	20230414	4290	1.17	20230710	9380	-53.73	20220715	4290	1.17	20230710	1.31	N	142280	500	105 억		19109	N	N	0	N	00	N
127	20230710	110737	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4355	40	2	0.93	75135295	17246	37.54	4315	4410	4290	5600	3025	4315	4356.68	0.09	0	-6426	4458	4386	4348	4276	4238	4367	4257	106	1287	500	3100	5	1	21117283	920	-25.62	2.73	12	0.08	-170.00	1594.00	9380	20220715	-53.57	4290	20230710	1.52	6110	-28.72	20230414	4290	1.52	20230710	9380	-53.57	20220715	4290	1.52	20230710	1.31	N	142280	500	105 억		19109	N	N	0	N	00	N
128	20230710	100737	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4385	70	2	1.62	35763880	8258	17.98	4315	4410	4290	5600	3025	4315	4330.82	0.09	0	1398	4458	4386	4348	4276	4238	4367	4257	106	1287	500	3100	5	1	21117283	926	-25.79	2.75	12	0.04	-170.00	1594.00	9380	20220715	-53.25	4290	20230710	2.21	6110	-28.23	20230414	4290	2.21	20230710	9380	-53.25	20220715	4290	2.21	20230710	1.31	N	142280	500	105 억		19109	N	N	0	N	00	N
129	20230710	090731	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4300	-15	5	-0.35	6740755	1568	3.41	4315	4315	4290	5600	3025	4315	4298.95	0.09	0	455	4458	4386	4348	4276	4238	4367	4257	106	1287	500	3100	5	1	21117283	908	-25.29	2.70	12	0.01	-170.00	1594.00	9380	20220715	-54.16	4290	20230710	0.23	6110	-29.62	20230414	4290	0.23	20230710	9380	-54.16	20220715	4290	0.23	20230710	1.31	N	142280	500	105 억		19109	N	N	0	N	00	N
130	20230707	160728	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4315	-40	5	-0.92	198723340	45730	104.52	4345	4420	4310	5660	3050	4355	4345.58	0.10	0	-3092	4535	4445	4395	4305	4255	4420	4280	106	1305	500	3130	5	1	21117283	911	-25.38	2.71	12	0.22	-170.00	1594.00	9380	20220715	-54.00	4310	20230707	0.12	6110	-29.38	20230414	4310	0.12	20230707	9380	-54.00	20220715	4310	0.12	20230707	1.31	N	142280	500	105 억		21899	N	N	0	N	00	N
131	20230707	150728	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4335	-20	5	-0.46	177815890	40889	93.46	4345	4420	4315	5660	3050	4355	4348.75	0.10	0	-3322	4535	4445	4395	4305	4255	4420	4280	106	1305	500	3130	5	1	21117283	915	-25.50	2.72	12	0.19	-170.00	1594.00	9380	20220715	-53.78	4315	20230707	0.46	6110	-29.05	20230414	4315	0.46	20230707	9380	-53.78	20220715	4315	0.46	20230707	1.31	N	142280	500	105 억		21899	N	N	0	N	00	N
132	20230707	140742	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4335	-20	5	-0.46	150858060	34653	79.21	4345	4420	4320	5660	3050	4355	4353.39	0.10	0	-3317	4535	4445	4395	4305	4255	4420	4280	106	1305	500	3130	5	1	21117283	915	-25.50	2.72	12	0.16	-170.00	1594.00	9380	20220715	-53.78	4320	20230707	0.35	6110	-29.05	20230414	4320	0.35	20230707	9380	-53.78	20220715	4320	0.35	20230707	1.31	N	142280	500	105 억		21899	N	N	0	N	00	N
133	20230707	130733	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4325	-30	5	-0.69	140617925	32286	73.79	4345	4420	4325	5660	3050	4355	4355.38	0.10	0	-4008	4535	4445	4395	4305	4255	4420	4280	106	1305	500	3130	5	1	21117283	913	-25.44	2.71	12	0.15	-170.00	1594.00	9380	20220715	-53.89	4325	20230707	0.00	6110	-29.21	20230414	4325	0.00	20230707	9380	-53.89	20220715	4325	0.00	20230707	1.31	N	142280	500	105 억		21899	N	N	0	N	00	N
134	20230707	120737	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4365	10	2	0.23	125442155	28785	65.79	4345	4420	4330	5660	3050	4355	4357.90	0.10	0	-3630	4535	4445	4395	4305	4255	4420	4280	106	1305	500	3130	5	1	21117283	922	-25.68	2.74	12	0.14	-170.00	1594.00	9380	20220715	-53.46	4330	20230707	0.81	6110	-28.56	20230414	4330	0.81	20230707	9380	-53.46	20220715	4330	0.81	20230707	1.31	N	142280	500	105 억		21899	N	N	0	N	00	N
135	20230707	110739	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4340	-15	5	-0.34	100561010	23069	52.73	4345	4420	4330	5660	3050	4355	4359.14	0.10	0	-2918	4535	4445	4395	4305	4255	4420	4280	106	1305	500	3130	5	1	21117283	916	-25.53	2.72	12	0.11	-170.00	1594.00	9380	20220715	-53.73	4330	20230707	0.23	6110	-28.97	20230414	4330	0.23	20230707	9380	-53.73	20220715	4330	0.23	20230707	1.31	N	142280	500	105 억		21899	N	N	0	N	00	N
136	20230707	100730	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4360	5	2	0.11	76165870	17465	39.92	4345	4420	4330	5660	3050	4355	4361.06	0.10	0	-2673	4535	4445	4395	4305	4255	4420	4280	106	1305	500	3130	5	1	21117283	921	-25.65	2.74	12	0.08	-170.00	1594.00	9380	20220715	-53.52	4330	20230707	0.69	6110	-28.64	20230414	4330	0.69	20230707	9380	-53.52	20220715	4330	0.69	20230707	1.31	N	142280	500	105 억		21899	N	N	0	N	00	N
137	20230707	090730	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4340	-15	5	-0.34	9638410	2221	5.08	4345	4345	4335	5660	3050	4355	4339.67	0.10	0	-1545	4535	4445	4395	4305	4255	4420	4280	106	1305	500	3130	5	1	21117283	916	-25.53	2.72	12	0.01	-170.00	1594.00	9380	20220715	-53.73	4335	20230707	0.12	6110	-28.97	20230414	4335	0.12	20230707	9380	-53.73	20220715	4335	0.12	20230707	1.31	N	142280	500	105 억		21899	N	N	0	N	00	N
138	20230706	160729	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4355	-105	5	-2.35	188804305	43034	133.97	4460	4485	4345	5790	3125	4460	4387.48	0.14	0	-6640	4540	4500	4465	4425	4390	4520	4445	106	1332	500	3210	5	1	21117283	920	-25.62	2.73	12	0.20	-170.00	1594.00	9380	20220715	-53.57	4345	20230706	0.23	6110	-28.72	20230414	4345	0.23	20230706	9380	-53.57	20220715	4345	0.23	20230706	1.32	N	142280	500	105 억		28724	N	N	0	N	00	N
139	20230706	150730	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4360	-100	5	-2.24	181398765	41334	128.67	4460	4485	4345	5790	3125	4460	4388.61	0.14	0	-6364	4540	4500	4465	4425	4390	4520	4445	106	1332	500	3210	5	1	21117283	921	-25.65	2.74	12	0.20	-170.00	1594.00	9380	20220715	-53.52	4345	20230706	0.35	6110	-28.64	20230414	4345	0.35	20230706	9380	-53.52	20220715	4345	0.35	20230706	1.32	N	142280	500	105 억		28724	N	N	0	N	00	N
140	20230706	140731	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	-85	5	-1.91	120818340	27428	85.38	4460	4485	4370	5790	3125	4460	4404.93	0.14	0	-3891	4540	4500	4465	4425	4390	4520	4445	106	1332	500	3210	5	1	21117283	924	-25.74	2.74	12	0.13	-170.00	1594.00	9380	20220715	-53.36	4355	20230327	0.46	6110	-28.40	20230414	4355	0.46	20230327	9380	-53.36	20220715	4355	0.46	20230327	1.32	N	142280	500	105 억		28724	N	N	0	N	00	N
141	20230706	130730	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	-60	5	-1.35	81370850	18429	57.37	4460	4485	4400	5790	3125	4460	4415.37	0.14	0	-618	4540	4500	4465	4425	4390	4520	4445	106	1332	500	3210	5	1	21117283	929	-25.88	2.76	12	0.09	-170.00	1594.00	9380	20220715	-53.09	4355	20230327	1.03	6110	-27.99	20230414	4355	1.03	20230327	9380	-53.09	20220715	4355	1.03	20230327	1.32	N	142280	500	105 억		28724	N	N	0	N	00	N
142	20230706	120725	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	-45	5	-1.01	52814050	11943	37.18	4460	4485	4405	5790	3125	4460	4422.18	0.14	0	333	4540	4500	4465	4425	4390	4520	4445	106	1332	500	3210	5	1	21117283	932	-25.97	2.77	12	0.06	-170.00	1594.00	9380	20220715	-52.93	4355	20230327	1.38	6110	-27.74	20230414	4355	1.38	20230327	9380	-52.93	20220715	4355	1.38	20230327	1.32	N	142280	500	105 억		28724	N	N	0	N	00	N
143	20230706	110734	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	-55	5	-1.23	49988375	11304	35.19	4460	4485	4405	5790	3125	4460	4422.18	0.14	0	547	4540	4500	4465	4425	4390	4520	4445	106	1332	500	3210	5	1	21117283	930	-25.91	2.76	12	0.05	-170.00	1594.00	9380	20220715	-53.04	4355	20230327	1.15	6110	-27.91	20230414	4355	1.15	20230327	9380	-53.04	20220715	4355	1.15	20230327	1.32	N	142280	500	105 억		28724	N	N	0	N	00	N
144	20230706	100729	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	-35	5	-0.78	35574645	8040	25.03	4460	4485	4405	5790	3125	4460	4424.71	0.14	0	254	4540	4500	4465	4425	4390	4520	4445	106	1332	500	3210	5	1	21117283	934	-26.03	2.78	12	0.04	-170.00	1594.00	9380	20220715	-52.83	4355	20230327	1.61	6110	-27.58	20230414	4355	1.61	20230327	9380	-52.83	20220715	4355	1.61	20230327	1.32	N	142280	500	105 억		28724	N	N	0	N	00	N
145	20230706	090729	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	25	2	0.56	4932280	1108	3.45	4460	4485	4410	5790	3125	4460	4451.52	0.14	0	-11	4540	4500	4465	4425	4390	4520	4445	106	1332	500	3210	5	1	21117283	947	-26.38	2.81	12	0.01	-170.00	1594.00	9380	20220715	-52.19	4355	20230327	2.99	6110	-26.60	20230414	4355	2.99	20230327	9380	-52.19	20220715	4355	2.99	20230327	1.32	N	142280	500	105 억		28724	N	N	0	N	00	N
146	20230705	160726	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	0	3	0.00	142919725	32008	61.29	4445	4505	4430	5790	3125	4460	4465.13	0.17	0	-7310	4690	4575	4510	4395	4330	4542	4362	106	1332	500	3210	5	1	21117283	942	-26.24	2.80	12	0.15	-170.00	1594.00	9380	20220715	-52.45	4355	20230327	2.41	6110	-27.00	20230414	4355	2.41	20230327	9380	-52.45	20220715	4355	2.41	20230327	1.33	N	142280	500	105 억		36034	N	N	0	N	00	N
147	20230705	150723	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-10	5	-0.22	139602405	31263	59.86	4445	4505	4430	5790	3125	4460	4465.42	0.17	0	-7324	4690	4575	4510	4395	4330	4542	4362	106	1332	500	3210	5	1	21117283	940	-26.18	2.79	12	0.15	-170.00	1594.00	9380	20220715	-52.56	4355	20230327	2.18	6110	-27.17	20230414	4355	2.18	20230327	9380	-52.56	20220715	4355	2.18	20230327	1.33	N	142280	500	105 억		36034	N	N	0	N	00	N
148	20230705	140716	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	5	2	0.11	122393100	27402	52.47	4445	4505	4430	5790	3125	4460	4466.58	0.17	0	-7311	4690	4575	4510	4395	4330	4542	4362	106	1332	500	3210	5	1	21117283	943	-26.26	2.80	12	0.13	-170.00	1594.00	9380	20220715	-52.40	4355	20230327	2.53	6110	-26.92	20230414	4355	2.53	20230327	9380	-52.40	20220715	4355	2.53	20230327	1.33	N	142280	500	105 억		36034	N	N	0	N	00	N
149	20230705	130718	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	0	3	0.00	115827765	25933	49.65	4445	4505	4430	5790	3125	4460	4466.42	0.17	0	-6246	4690	4575	4510	4395	4330	4542	4362	106	1332	500	3210	5	1	21117283	942	-26.24	2.80	12	0.12	-170.00	1594.00	9380	20220715	-52.45	4355	20230327	2.41	6110	-27.00	20230414	4355	2.41	20230327	9380	-52.45	20220715	4355	2.41	20230327	1.33	N	142280	500	105 억		36034	N	N	0	N	00	N
150	20230705	120717	57	100.00	KOSDAQ		제약	N	N	N	N		N	4455	-5	5	-0.11	89549550	20080	38.45	4445	4490	4430	5790	3125	4460	4459.64	0.17	0	-6240	4690	4575	4510	4395	4330	4542	4362	106	1332	500	3210	5	1	21117283	941	-26.21	2.79	12	0.10	-170.00	1594.00	9380	20220715	-52.51	4355	20230327	2.30	6110	-27.09	20230414	4355	2.30	20230327	9380	-52.51	20220715	4355	2.30	20230327	1.33	N	142280	500	105 억		36034	N	N	0	N	00	N
151	20230705	110725	57	100.00	KOSDAQ		제약	N	N	N	N		N	4445	-15	5	-0.34	85468690	19164	36.69	4445	4490	4430	5790	3125	4460	4459.86	0.17	0	-5632	4690	4575	4510	4395	4330	4542	4362	106	1332	500	3210	5	1	21117283	939	-26.15	2.79	12	0.09	-170.00	1594.00	9380	20220715	-52.61	4355	20230327	2.07	6110	-27.25	20230414	4355	2.07	20230327	9380	-52.61	20220715	4355	2.07	20230327	1.33	N	142280	500	105 억		36034	N	N	0	N	00	N
152	20230705	100719	57	100.00	KOSDAQ		제약	N	N	N	N		N	4445	-15	5	-0.34	26186690	5875	11.25	4445	4490	4440	5790	3125	4460	4457.31	0.17	0	-2427	4690	4575	4510	4395	4330	4542	4362	106	1332	500	3210	5	1	21117283	939	-26.15	2.79	12	0.03	-170.00	1594.00	9380	20220715	-52.61	4355	20230327	2.07	6110	-27.25	20230414	4355	2.07	20230327	9380	-52.61	20220715	4355	2.07	20230327	1.33	N	142280	500	105 억		36034	N	N	0	N	00	N
153	20230705	090717	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	30	2	0.67	637085	143	0.27	4445	4490	4445	5790	3125	4460	4455.14	0.17	0	-7	4690	4575	4510	4395	4330	4542	4362	106	1332	500	3210	5	1	21117283	948	-26.41	2.82	12	0.00	-170.00	1594.00	9380	20220715	-52.13	4355	20230327	3.10	6110	-26.51	20230414	4355	3.10	20230327	9380	-52.13	20220715	4355	3.10	20230327	1.33	N	142280	500	105 억		36034	N	N	0	N	00	N
154	20230704	160715	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	-45	5	-1.00	234866945	52113	85.71	4505	4625	4445	5850	3155	4505	4506.96	0.19	0	-4169	4621	4562	4521	4462	4421	4592	4492	106	1347	500	3240	5	1	21117283	942	-26.24	2.80	12	0.25	-170.00	1594.00	9380	20220715	-52.45	4355	20230327	2.41	6110	-27.00	20230414	4355	2.41	20230327	9380	-52.45	20220715	4355	2.41	20230327	1.35	N	142280	500	105 억		39955	N	N	0	N	00	N
155	20230704	150706	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	-40	5	-0.89	228679685	50725	83.43	4505	4625	4445	5850	3155	4505	4508.22	0.19	0	-4141	4621	4562	4521	4462	4421	4592	4492	106	1347	500	3240	5	1	21117283	943	-26.26	2.80	12	0.24	-170.00	1594.00	9380	20220715	-52.40	4355	20230327	2.53	6110	-26.92	20230414	4355	2.53	20230327	9380	-52.40	20220715	4355	2.53	20230327	1.35	N	142280	500	105 억		39955	N	N	0	N	00	N
156	20230704	140712	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	-5	5	-0.11	215107165	47687	78.43	4505	4625	4445	5850	3155	4505	4510.81	0.19	0	-4110	4621	4562	4521	4462	4421	4592	4492	106	1347	500	3240	5	1	21117283	950	-26.47	2.82	12	0.23	-170.00	1594.00	9380	20220715	-52.03	4355	20230327	3.33	6110	-26.35	20230414	4355	3.33	20230327	9380	-52.03	20220715	4355	3.33	20230327	1.35	N	142280	500	105 억		39955	N	N	0	N	00	N
157	20230704	130701	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	-5	5	-0.11	203667970	45147	74.25	4505	4625	4445	5850	3155	4505	4511.22	0.19	0	-2820	4621	4562	4521	4462	4421	4592	4492	106	1347	500	3240	5	1	21117283	950	-26.47	2.82	12	0.21	-170.00	1594.00	9380	20220715	-52.03	4355	20230327	3.33	6110	-26.35	20230414	4355	3.33	20230327	9380	-52.03	20220715	4355	3.33	20230327	1.35	N	142280	500	105 억		39955	N	N	0	N	00	N
158	20230704	120709	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	-5	5	-0.11	148033750	32824	53.98	4505	4625	4470	5850	3155	4505	4509.92	0.19	0	-3119	4621	4562	4521	4462	4421	4592	4492	106	1347	500	3240	5	1	21117283	950	-26.47	2.82	12	0.16	-170.00	1594.00	9380	20220715	-52.03	4355	20230327	3.33	6110	-26.35	20230414	4355	3.33	20230327	9380	-52.03	20220715	4355	3.33	20230327	1.35	N	142280	500	105 억		39955	N	N	0	N	00	N
159	20230704	110704	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	-25	5	-0.55	143387535	31787	52.28	4505	4625	4470	5850	3155	4505	4510.89	0.19	0	-3119	4621	4562	4521	4462	4421	4592	4492	106	1347	500	3240	5	1	21117283	946	-26.35	2.81	12	0.15	-170.00	1594.00	9380	20220715	-52.24	4355	20230327	2.87	6110	-26.68	20230414	4355	2.87	20230327	9380	-52.24	20220715	4355	2.87	20230327	1.35	N	142280	500	105 억		39955	N	N	0	N	00	N
160	20230704	100702	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	-5	5	-0.11	73027490	16127	26.52	4505	4625	4485	5850	3155	4505	4528.27	0.19	0	-1106	4621	4562	4521	4462	4421	4592	4492	106	1347	500	3240	5	1	21117283	950	-26.47	2.82	12	0.08	-170.00	1594.00	9380	20220715	-52.03	4355	20230327	3.33	6110	-26.35	20230414	4355	3.33	20230327	9380	-52.03	20220715	4355	3.33	20230327	1.35	N	142280	500	105 억		39955	N	N	0	N	00	N
161	20230704	090700	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	25	2	0.55	26068220	5739	9.44	4505	4625	4490	5850	3155	4505	4542.29	0.19	0	-250	4621	4562	4521	4462	4421	4592	4492	106	1347	500	3240	5	1	21117283	957	-26.65	2.84	12	0.03	-170.00	1594.00	9380	20220715	-51.71	4355	20230327	4.02	6110	-25.86	20230414	4355	4.02	20230327	9380	-51.71	20220715	4355	4.02	20230327	1.35	N	142280	500	105 억		39955	N	N	0	N	00	N
162	20230703	160653	57	100.00	KOSDAQ		제약	N	N	N	N		N	4505	5	2	0.11	275034470	60802	104.56	4500	4580	4480	5850	3150	4500	4523.44	0.15	0	8941	4660	4580	4480	4400	4300	4620	4440	106	1350	500	3240	5	1	21117283	951	-26.50	2.83	12	0.29	-170.00	1594.00	9380	20220715	-51.97	4355	20230327	3.44	6110	-26.27	20230414	4355	3.44	20230327	9380	-51.97	20220715	4355	3.44	20230327	1.35	N	142280	500	105 억		31014	N	N	0	N	00	N
163	20230703	150702	57	100.00	KOSDAQ		제약	N	N	N	N		N	4505	5	2	0.11	268512735	59353	102.07	4500	4580	4480	5850	3150	4500	4524.00	0.15	0	9405	4660	4580	4480	4400	4300	4620	4440	106	1350	500	3240	5	1	21117283	951	-26.50	2.83	12	0.28	-170.00	1594.00	9380	20220715	-51.97	4355	20230327	3.44	6110	-26.27	20230414	4355	3.44	20230327	9380	-51.97	20220715	4355	3.44	20230327	1.35	N	142280	500	105 억		31014	N	N	0	N	00	N
164	20230703	140700	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	-10	5	-0.22	260894770	57658	99.16	4500	4580	4480	5850	3150	4500	4524.87	0.15	0	9860	4660	4580	4480	4400	4300	4620	4440	106	1350	500	3240	5	1	21117283	948	-26.41	2.82	12	0.27	-170.00	1594.00	9380	20220715	-52.13	4355	20230327	3.10	6110	-26.51	20230414	4355	3.10	20230327	9380	-52.13	20220715	4355	3.10	20230327	1.35	N	142280	500	105 억		31014	N	N	0	N	00	N
165	20230703	130655	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	20	2	0.44	239312425	52851	90.89	4500	4580	4480	5850	3150	4500	4528.06	0.15	0	12261	4660	4580	4480	4400	4300	4620	4440	106	1350	500	3240	5	1	21117283	955	-26.59	2.84	12	0.25	-170.00	1594.00	9380	20220715	-51.81	4355	20230327	3.79	6110	-26.02	20230414	4355	3.79	20230327	9380	-51.81	20220715	4355	3.79	20230327	1.35	N	142280	500	105 억		31014	N	N	0	N	00	N
166	20230703	120703	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	0	3	0.00	232144660	51259	88.15	4500	4580	4480	5850	3150	4500	4528.86	0.15	0	12770	4660	4580	4480	4400	4300	4620	4440	106	1350	500	3240	5	1	21117283	950	-26.47	2.82	12	0.24	-170.00	1594.00	9380	20220715	-52.03	4355	20230327	3.33	6110	-26.35	20230414	4355	3.33	20230327	9380	-52.03	20220715	4355	3.33	20230327	1.35	N	142280	500	105 억		31014	N	N	0	N	00	N
167	20230703	110657	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	25	2	0.56	162968675	35886	61.71	4500	4580	4495	5850	3150	4500	4541.29	0.15	0	11044	4660	4580	4480	4400	4300	4620	4440	106	1350	500	3240	5	1	21117283	956	-26.62	2.84	12	0.17	-170.00	1594.00	9380	20220715	-51.76	4355	20230327	3.90	6110	-25.94	20230414	4355	3.90	20230327	9380	-51.76	20220715	4355	3.90	20230327	1.35	N	142280	500	105 억		31014	N	N	0	N	00	N
168	20230703	100647	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	50	2	1.11	144964265	31906	54.87	4500	4580	4495	5850	3150	4500	4543.48	0.15	0	10525	4660	4580	4480	4400	4300	4620	4440	106	1350	500	3240	5	1	21117283	961	-26.76	2.85	12	0.15	-170.00	1594.00	9380	20220715	-51.49	4355	20230327	4.48	6110	-25.53	20230414	4355	4.48	20230327	9380	-51.49	20220715	4355	4.48	20230327	1.35	N	142280	500	105 억		31014	N	N	0	N	00	N
169	20230703	090654	57	100.00	KOSDAQ		제약	N	N	N	N		N	4505	5	2	0.11	9453215	2102	3.61	4500	4505	4495	5850	3150	4500	4497.25	0.15	0	28	4660	4580	4480	4400	4300	4620	4440	106	1350	500	3240	5	1	21117283	951	-26.50	2.83	12	0.01	-170.00	1594.00	9380	20220715	-51.97	4355	20230327	3.44	6110	-26.27	20230414	4355	3.44	20230327	9380	-51.97	20220715	4355	3.44	20230327	1.35	N	142280	500	105 억		31014	N	N	0	N	00	N