KissMeData/378800/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	161213	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4455	225	2	5.32	11229064350	2457797	281.04	4300	4755	4260	5490	2965	4230	4569.00	1.05	0	-14110	4620	4425	4175	3980	3730	4522	4077	115	1262	500	2620	5	1	23071031	1028	-8.37	3.42	12	10.65	-532.00	1303.00	11600	20221019	-61.59	3740	20230719	19.12	8170	-45.47	20230105	3740	19.12	20230719	11600	-61.59	20221019	3740	19.12	20230719	3.72	N	378800	500	115 억		241516	N	N	0	N	00	N
3	20230731	151210	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4435	205	2	4.85	11056276595	2418990	276.61	4300	4755	4260	5490	2965	4230	4570.69	1.05	0	-23373	4620	4425	4175	3980	3730	4522	4077	115	1262	500	2620	5	1	23071031	1023	-8.34	3.40	12	10.48	-532.00	1303.00	11600	20221019	-61.77	3740	20230719	18.58	8170	-45.72	20230105	3740	18.58	20230719	11600	-61.77	20221019	3740	18.58	20230719	3.72	N	378800	500	115 억		241516	N	N	0	N	00	N
4	20230731	141217	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4440	210	2	4.96	10766466380	2353859	269.16	4300	4755	4260	5490	2965	4230	4574.04	1.05	0	-52982	4620	4425	4175	3980	3730	4522	4077	115	1262	500	2620	5	1	23071031	1024	-8.35	3.41	12	10.20	-532.00	1303.00	11600	20221019	-61.72	3740	20230719	18.72	8170	-45.65	20230105	3740	18.72	20230719	11600	-61.72	20221019	3740	18.72	20230719	3.72	N	378800	500	115 억		241516	N	N	0	N	00	N
5	20230731	131221	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4445	215	2	5.08	10404581260	2272148	259.82	4300	4755	4260	5490	2965	4230	4579.26	1.05	0	-84169	4620	4425	4175	3980	3730	4522	4077	115	1262	500	2620	5	1	23071031	1026	-8.36	3.41	12	9.85	-532.00	1303.00	11600	20221019	-61.68	3740	20230719	18.85	8170	-45.59	20230105	3740	18.85	20230719	11600	-61.68	20221019	3740	18.85	20230719	3.72	N	378800	500	115 억		241516	N	N	0	N	00	N
6	20230731	121227	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4450	220	2	5.20	10093308175	2202217	251.82	4300	4755	4260	5490	2965	4230	4583.33	1.05	0	-89310	4620	4425	4175	3980	3730	4522	4077	115	1262	500	2620	5	1	23071031	1027	-8.36	3.42	12	9.55	-532.00	1303.00	11600	20221019	-61.64	3740	20230719	18.98	8170	-45.53	20230105	3740	18.98	20230719	11600	-61.64	20221019	3740	18.98	20230719	3.72	N	378800	500	115 억		241516	N	N	0	N	00	N
7	20230731	111230	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4580	350	2	8.27	8779013485	1909439	218.34	4300	4755	4260	5490	2965	4230	4597.79	1.05	0	-112483	4620	4425	4175	3980	3730	4522	4077	115	1262	500	2620	5	1	23071031	1057	-8.61	3.51	12	8.28	-532.00	1303.00	11600	20221019	-60.52	3740	20230719	22.46	8170	-43.94	20230105	3740	22.46	20230719	11600	-60.52	20221019	3740	22.46	20230719	3.72	N	378800	500	115 억		241516	N	N	0	N	00	N
8	20230731	101226	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4495	265	2	6.26	1462747930	333947	38.19	4300	4510	4260	5490	2965	4230	4380.41	1.05	0	27643	4620	4425	4175	3980	3730	4522	4077	115	1262	500	2620	5	1	23071031	1037	-8.45	3.45	12	1.45	-532.00	1303.00	11600	20221019	-61.25	3740	20230719	20.19	8170	-44.98	20230105	3740	20.19	20230719	11600	-61.25	20221019	3740	20.19	20230719	3.72	N	378800	500	115 억		241516	N	N	0	N	00	N
9	20230731	091214	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4285	55	2	1.30	219651640	51069	5.84	4300	4330	4260	5490	2965	4230	4301.78	1.05	0	-4288	4620	4425	4175	3980	3730	4522	4077	115	1262	500	2620	5	1	23071031	989	-8.05	3.29	12	0.22	-532.00	1303.00	11600	20221019	-63.06	3740	20230719	14.57	8170	-47.55	20230105	3740	14.57	20230719	11600	-63.06	20221019	3740	14.57	20230719	3.72	N	378800	500	115 억		241516	N	N	0	N	00	N
10	20230728	161217	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4230	210	2	5.22	3635746205	864290	169.60	3925	4370	3925	5220	2815	4020	4206.95	0.49	0	129106	4380	4200	4060	3880	3740	4290	3970	115	1202	500	2490	5	1	23071031	976	-7.95	3.25	12	3.75	-532.00	1303.00	11600	20221019	-63.53	3740	20230719	13.10	8170	-48.23	20230105	3740	13.10	20230719	11600	-63.53	20221019	3740	13.10	20230719	3.96	N	378800	500	115 억		113783	N	N	0	N	00	N
11	20230728	151213	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4205	185	2	4.60	3496963490	831395	163.15	3925	4370	3925	5220	2815	4020	4206.65	0.49	0	126265	4380	4200	4060	3880	3740	4290	3970	115	1202	500	2490	5	1	23071031	970	-7.90	3.23	12	3.60	-532.00	1303.00	11600	20221019	-63.75	3740	20230719	12.43	8170	-48.53	20230105	3740	12.43	20230719	11600	-63.75	20221019	3740	12.43	20230719	3.96	N	378800	500	115 억		113783	N	N	0	N	00	N
12	20230728	141212	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4210	190	2	4.73	3113223460	740095	145.23	3925	4370	3925	5220	2815	4020	4207.09	0.49	0	111243	4380	4200	4060	3880	3740	4290	3970	115	1202	500	2490	5	1	23071031	971	-7.91	3.23	12	3.21	-532.00	1303.00	11600	20221019	-63.71	3740	20230719	12.57	8170	-48.47	20230105	3740	12.57	20230719	11600	-63.71	20221019	3740	12.57	20230719	3.96	N	378800	500	115 억		113783	N	N	0	N	00	N
13	20230728	131215	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4220	200	2	4.98	2842260550	675984	132.65	3925	4370	3925	5220	2815	4020	4205.25	0.49	0	95200	4380	4200	4060	3880	3740	4290	3970	115	1202	500	2490	5	1	23071031	974	-7.93	3.24	12	2.93	-532.00	1303.00	11600	20221019	-63.62	3740	20230719	12.83	8170	-48.35	20230105	3740	12.83	20230719	11600	-63.62	20221019	3740	12.83	20230719	3.96	N	378800	500	115 억		113783	N	N	0	N	00	N
14	20230728	121213	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4220	200	2	4.98	1517729145	365013	71.63	3925	4240	3925	5220	2815	4020	4158.88	0.49	0	113010	4380	4200	4060	3880	3740	4290	3970	115	1202	500	2490	5	1	23071031	974	-7.93	3.24	12	1.58	-532.00	1303.00	11600	20221019	-63.62	3740	20230719	12.83	8170	-48.35	20230105	3740	12.83	20230719	11600	-63.62	20221019	3740	12.83	20230719	3.96	N	378800	500	115 억		113783	N	N	0	N	00	N
15	20230728	111219	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4195	175	2	4.35	1206398005	291034	57.11	3925	4240	3925	5220	2815	4020	4146.20	0.49	0	78879	4380	4200	4060	3880	3740	4290	3970	115	1202	500	2490	5	1	23071031	968	-7.89	3.22	12	1.26	-532.00	1303.00	11600	20221019	-63.84	3740	20230719	12.17	8170	-48.65	20230105	3740	12.17	20230719	11600	-63.84	20221019	3740	12.17	20230719	3.96	N	378800	500	115 억		113783	N	N	0	N	00	N
16	20230728	101210	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4225	205	2	5.10	997580835	241177	47.33	3925	4225	3925	5220	2815	4020	4137.41	0.49	0	67211	4380	4200	4060	3880	3740	4290	3970	115	1202	500	2490	5	1	23071031	975	-7.94	3.24	12	1.05	-532.00	1303.00	11600	20221019	-63.58	3740	20230719	12.97	8170	-48.29	20230105	3740	12.97	20230719	11600	-63.58	20221019	3740	12.97	20230719	3.96	N	378800	500	115 억		113783	N	N	0	N	00	N
17	20230728	091219	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4180	160	2	3.98	594246535	144327	28.32	3925	4225	3925	5220	2815	4020	4118.92	0.49	0	26927	4380	4200	4060	3880	3740	4290	3970	115	1202	500	2490	5	1	23071031	964	-7.86	3.21	12	0.63	-532.00	1303.00	11600	20221019	-63.97	3740	20230719	11.76	8170	-48.84	20230105	3740	11.76	20230719	11600	-63.97	20221019	3740	11.76	20230719	3.96	N	378800	500	115 억		113783	N	N	0	N	00	N
18	20230727	161210	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4020	0	3	0.00	1994198475	487395	30.94	3950	4240	3920	5220	2815	4020	4092.25	0.20	-22320	66056	4866	4442	4166	3742	3466	4305	3605	115	1202	500	2490	5	1	23071031	927	-7.56	3.09	12	2.11	-532.00	1303.00	11600	20221019	-65.34	3740	20230719	7.49	8170	-50.80	20230105	3740	7.49	20230719	11600	-65.34	20221019	3740	7.49	20230719	3.69	N	378800	500	115 억		46850	N	N	0	N	00	N
19	20230727	151211	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4035	15	2	0.37	1816618225	443312	28.14	3950	4240	3920	5220	2815	4020	4097.97	0.20	-22320	56644	4866	4442	4166	3742	3466	4305	3605	115	1202	500	2490	5	1	23071031	931	-7.58	3.10	12	1.92	-532.00	1303.00	11600	20221019	-65.22	3740	20230719	7.89	8170	-50.61	20230105	3740	7.89	20230719	11600	-65.22	20221019	3740	7.89	20230719	3.69	N	378800	500	115 억		46850	N	N	0	N	00	N
20	20230727	141205	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4085	65	2	1.62	1586905315	386685	24.54	3950	4240	3920	5220	2815	4020	4104.04	0.20	-22320	43315	4866	4442	4166	3742	3466	4305	3605	115	1202	500	2490	5	1	23071031	942	-7.68	3.14	12	1.68	-532.00	1303.00	11600	20221019	-64.78	3740	20230719	9.22	8170	-50.00	20230105	3740	9.22	20230719	11600	-64.78	20221019	3740	9.22	20230719	3.69	N	378800	500	115 억		46850	N	N	0	N	00	N
21	20230727	131203	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4140	120	2	2.99	1482637250	361214	22.93	3950	4240	3920	5220	2815	4020	4104.77	0.20	-22320	42439	4866	4442	4166	3742	3466	4305	3605	115	1202	500	2490	5	1	23071031	955	-7.78	3.18	12	1.57	-532.00	1303.00	11600	20221019	-64.31	3740	20230719	10.70	8170	-49.33	20230105	3740	10.70	20230719	11600	-64.31	20221019	3740	10.70	20230719	3.69	N	378800	500	115 억		46850	N	N	0	N	00	N
22	20230727	121207	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4100	80	2	1.99	1362319700	331784	21.06	3950	4240	3920	5220	2815	4020	4106.24	0.20	-22320	34979	4866	4442	4166	3742	3466	4305	3605	115	1202	500	2490	5	1	23071031	946	-7.71	3.15	12	1.44	-532.00	1303.00	11600	20221019	-64.66	3740	20230719	9.63	8170	-49.82	20230105	3740	9.63	20230719	11600	-64.66	20221019	3740	9.63	20230719	3.69	N	378800	500	115 억		46850	N	N	0	N	00	N
23	20230727	111209	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4135	115	2	2.86	1185590705	288965	18.34	3950	4240	3920	5220	2815	4020	4103.11	0.20	-22320	29419	4866	4442	4166	3742	3466	4305	3605	115	1202	500	2490	5	1	23071031	954	-7.77	3.17	12	1.25	-532.00	1303.00	11600	20221019	-64.35	3740	20230719	10.56	8170	-49.39	20230105	3740	10.56	20230719	11600	-64.35	20221019	3740	10.56	20230719	3.69	N	378800	500	115 억		46850	N	N	0	N	00	N
24	20230727	101206	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4130	110	2	2.74	798569655	196195	12.45	3950	4165	3920	5220	2815	4020	4070.48	0.20	-22320	14307	4866	4442	4166	3742	3466	4305	3605	115	1202	500	2490	5	1	23071031	953	-7.76	3.17	12	0.85	-532.00	1303.00	11600	20221019	-64.40	3740	20230719	10.43	8170	-49.45	20230105	3740	10.43	20230719	11600	-64.40	20221019	3740	10.43	20230719	3.69	N	378800	500	115 억		46850	N	N	0	N	00	N
25	20230727	091204	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4000	-20	5	-0.50	316999370	78968	5.01	3950	4125	3920	5220	2815	4020	4014.22	0.20	-22320	9414	4866	4442	4166	3742	3466	4305	3605	115	1202	500	2490	5	1	23071031	923	-7.52	3.07	12	0.34	-532.00	1303.00	11600	20221019	-65.52	3740	20230719	6.95	8170	-51.04	20230105	3740	6.95	20230719	11600	-65.52	20221019	3740	6.95	20230719	3.69	N	378800	500	115 억		46850	N	N	0	N	00	N
26	20230726	161202	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4020	-660	5	-14.10	6579799105	1565527	55.63	4505	4590	3890	6080	3280	4680	4203.64	0.30	0	-19285	5093	4886	4613	4406	4133	4990	4510	115	1400	500	2900	5	1	23071031	927	-7.56	3.09	12	6.79	-532.00	1303.00	11600	20221019	-65.34	3740	20230719	7.49	8170	-50.80	20230105	3740	7.49	20230719	11600	-65.34	20221019	3740	7.49	20230719	3.49	N	378800	500	115 억		69170	N	N	0	N	00	N
27	20230726	151208	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4000	-680	5	-14.53	6416388295	1524920	54.19	4505	4590	3890	6080	3280	4680	4207.68	0.30	0	-29652	5093	4886	4613	4406	4133	4990	4510	115	1400	500	2900	5	1	23071031	923	-7.52	3.07	12	6.61	-532.00	1303.00	11600	20221019	-65.52	3740	20230719	6.95	8170	-51.04	20230105	3740	6.95	20230719	11600	-65.52	20221019	3740	6.95	20230719	3.49	N	378800	500	115 억		69170	N	N	0	N	00	N
28	20230726	141158	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3995	-685	5	-14.64	5767986965	1363329	48.45	4505	4590	3890	6080	3280	4680	4230.80	0.30	0	-25906	5093	4886	4613	4406	4133	4990	4510	115	1400	500	2900	5	1	23071031	922	-7.51	3.07	12	5.91	-532.00	1303.00	11600	20221019	-65.56	3740	20230719	6.82	8170	-51.10	20230105	3740	6.82	20230719	11600	-65.56	20221019	3740	6.82	20230719	3.49	N	378800	500	115 억		69170	N	N	0	N	00	N
29	20230726	131154	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4090	-590	5	-12.61	4999369815	1171103	41.62	4505	4590	4075	6080	3280	4680	4268.93	0.30	0	-26017	5093	4886	4613	4406	4133	4990	4510	115	1400	500	2900	5	1	23071031	944	-7.69	3.14	12	5.08	-532.00	1303.00	11600	20221019	-64.74	3740	20230719	9.36	8170	-49.94	20230105	3740	9.36	20230719	11600	-64.74	20221019	3740	9.36	20230719	3.49	N	378800	500	115 억		69170	N	N	0	N	00	N
30	20230726	121200	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4100	-580	5	-12.39	4739935530	1107736	39.36	4505	4590	4075	6080	3280	4680	4278.93	0.30	0	-24080	5093	4886	4613	4406	4133	4990	4510	115	1400	500	2900	5	1	23071031	946	-7.71	3.15	12	4.80	-532.00	1303.00	11600	20221019	-64.66	3740	20230719	9.63	8170	-49.82	20230105	3740	9.63	20230719	11600	-64.66	20221019	3740	9.63	20230719	3.49	N	378800	500	115 억		69170	N	N	0	N	00	N
31	20230726	111154	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4155	-525	5	-11.22	4123175680	957692	34.03	4505	4590	4115	6080	3280	4680	4305.31	0.30	0	-8086	5093	4886	4613	4406	4133	4990	4510	115	1400	500	2900	5	1	23071031	959	-7.81	3.19	12	4.15	-532.00	1303.00	11600	20221019	-64.18	3740	20230719	11.10	8170	-49.14	20230105	3740	11.10	20230719	11600	-64.18	20221019	3740	11.10	20230719	3.49	N	378800	500	115 억		69170	N	N	0	N	00	N
32	20230726	101202	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4220	-460	5	-9.83	3310300600	762393	27.09	4505	4590	4160	6080	3280	4680	4341.97	0.30	0	-3148	5093	4886	4613	4406	4133	4990	4510	115	1400	500	2900	5	1	23071031	974	-7.93	3.24	12	3.30	-532.00	1303.00	11600	20221019	-63.62	3740	20230719	12.83	8170	-48.35	20230105	3740	12.83	20230719	11600	-63.62	20221019	3740	12.83	20230719	3.49	N	378800	500	115 억		69170	N	N	0	N	00	N
33	20230726	091157	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4450	-230	5	-4.91	956911045	213051	7.57	4505	4590	4425	6080	3280	4680	4491.44	0.30	0	26430	5093	4886	4613	4406	4133	4990	4510	115	1400	500	2900	5	1	23071031	1027	-8.36	3.42	12	0.92	-532.00	1303.00	11600	20221019	-61.64	3740	20230719	18.98	8170	-45.53	20230105	3740	18.98	20230719	11600	-61.64	20221019	3740	18.98	20230719	3.49	N	378800	500	115 억		69170	N	N	0	N	00	N
34	20230725	161154	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4680	260	2	5.88	12503960105	2717726	134.25	4560	4820	4340	5740	3095	4420	4600.75	0.95	0	-148494	5206	4812	4616	4222	4026	4715	4125	115	1322	500	2740	5	1	23071031	1080	-8.80	3.59	12	11.78	-532.00	1303.00	11600	20221019	-59.66	3740	20230719	25.13	8170	-42.72	20230105	3740	25.13	20230719	11600	-59.66	20221019	3740	25.13	20230719	3.69	N	378800	500	115 억		218413	N	N	0	N	00	N
35	20230725	151141	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4690	270	2	6.11	11868134165	2581802	127.54	4560	4820	4340	5740	3095	4420	4596.84	0.95	0	-131981	5206	4812	4616	4222	4026	4715	4125	115	1322	500	2740	5	1	23071031	1082	-8.82	3.60	12	11.19	-532.00	1303.00	11600	20221019	-59.57	3740	20230719	25.40	8170	-42.59	20230105	3740	25.40	20230719	11600	-59.57	20221019	3740	25.40	20230719	3.69	N	378800	500	115 억		218413	N	N	0	N	00	N
36	20230725	141139	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4440	20	2	0.45	5757215660	1274583	62.96	4560	4650	4340	5740	3095	4420	4516.94	0.95	0	-100742	5206	4812	4616	4222	4026	4715	4125	115	1322	500	2740	5	1	23071031	1024	-8.35	3.41	12	5.52	-532.00	1303.00	11600	20221019	-61.72	3740	20230719	18.72	8170	-45.65	20230105	3740	18.72	20230719	11600	-61.72	20221019	3740	18.72	20230719	3.69	N	378800	500	115 억		218413	N	N	0	N	00	N
37	20230725	131150	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4510	90	2	2.04	5366354860	1186751	58.62	4560	4650	4340	5740	3095	4420	4521.89	0.95	0	-85844	5206	4812	4616	4222	4026	4715	4125	115	1322	500	2740	5	1	23071031	1041	-8.48	3.46	12	5.14	-532.00	1303.00	11600	20221019	-61.12	3740	20230719	20.59	8170	-44.80	20230105	3740	20.59	20230719	11600	-61.12	20221019	3740	20.59	20230719	3.69	N	378800	500	115 억		218413	N	N	0	N	00	N
38	20230725	121149	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4500	80	2	1.81	4868043905	1076698	53.19	4560	4650	4340	5740	3095	4420	4521.27	0.95	0	-90334	5206	4812	4616	4222	4026	4715	4125	115	1322	500	2740	5	1	23071031	1038	-8.46	3.45	12	4.67	-532.00	1303.00	11600	20221019	-61.21	3740	20230719	20.32	8170	-44.92	20230105	3740	20.32	20230719	11600	-61.21	20221019	3740	20.32	20230719	3.69	N	378800	500	115 억		218413	N	N	0	N	00	N
39	20230725	111147	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4515	95	2	2.15	4401729530	971957	48.01	4560	4650	4340	5740	3095	4420	4528.73	0.95	0	-81374	5206	4812	4616	4222	4026	4715	4125	115	1322	500	2740	5	1	23071031	1042	-8.49	3.47	12	4.21	-532.00	1303.00	11600	20221019	-61.08	3740	20230719	20.72	8170	-44.74	20230105	3740	20.72	20230719	11600	-61.08	20221019	3740	20.72	20230719	3.69	N	378800	500	115 억		218413	N	N	0	N	00	N
40	20230725	101147	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4495	75	2	1.70	3893840515	860279	42.50	4560	4650	4340	5740	3095	4420	4526.25	0.95	0	-88390	5206	4812	4616	4222	4026	4715	4125	115	1322	500	2740	5	1	23071031	1037	-8.45	3.45	12	3.73	-532.00	1303.00	11600	20221019	-61.25	3740	20230719	20.19	8170	-44.98	20230105	3740	20.19	20230719	11600	-61.25	20221019	3740	20.19	20230719	3.69	N	378800	500	115 억		218413	N	N	0	N	00	N
41	20230725	091145	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4400	-20	5	-0.45	1857501740	410336	20.27	4560	4650	4340	5740	3095	4420	4526.78	0.95	0	-58869	5206	4812	4616	4222	4026	4715	4125	115	1322	500	2740	5	1	23071031	1015	-8.27	3.38	12	1.78	-532.00	1303.00	11600	20221019	-62.07	3740	20230719	17.65	8170	-46.14	20230105	3740	17.65	20230719	11600	-62.07	20221019	3740	17.65	20230719	3.69	N	378800	500	115 억		218413	N	N	0	N	00	N
42	20230724	161146	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4420	-640	5	-12.65	9353568270	1998421	11.48	5000	5010	4420	6570	3550	5060	4681.88	0.84	0	16083	6166	5612	4926	4372	3686	5890	4650	115	1510	500	3130	5	1	23071031	1020	-8.31	3.39	12	8.66	-532.00	1303.00	11600	20221019	-61.90	3740	20230719	18.18	8170	-45.90	20230105	3740	18.18	20230719	11600	-61.90	20221019	3740	18.18	20230719	3.38	N	378800	500	115 억		193990	N	N	0	N	00	N
43	20230724	151141	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4515	-545	5	-10.77	8711205535	1854083	10.65	5000	5010	4475	6570	3550	5060	4698.22	0.84	0	4946	6166	5612	4926	4372	3686	5890	4650	115	1510	500	3130	5	1	23071031	1042	-8.49	3.47	12	8.04	-532.00	1303.00	11600	20221019	-61.08	3740	20230719	20.72	8170	-44.74	20230105	3740	20.72	20230719	11600	-61.08	20221019	3740	20.72	20230719	3.38	N	378800	500	115 억		193990	N	N	0	N	00	N
44	20230724	141140	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4545	-515	5	-10.18	8234058695	1748236	10.04	5000	5010	4475	6570	3550	5060	4709.74	0.84	0	13142	6166	5612	4926	4372	3686	5890	4650	115	1510	500	3130	5	1	23071031	1049	-8.54	3.49	12	7.58	-532.00	1303.00	11600	20221019	-60.82	3740	20230719	21.52	8170	-44.37	20230105	3740	21.52	20230719	11600	-60.82	20221019	3740	21.52	20230719	3.38	N	378800	500	115 억		193990	N	N	0	N	00	N
45	20230724	131141	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4530	-530	5	-10.47	7610862550	1610554	9.25	5000	5010	4475	6570	3550	5060	4725.43	0.84	0	4627	6166	5612	4926	4372	3686	5890	4650	115	1510	500	3130	5	1	23071031	1045	-8.52	3.48	12	6.98	-532.00	1303.00	11600	20221019	-60.95	3740	20230719	21.12	8170	-44.55	20230105	3740	21.12	20230719	11600	-60.95	20221019	3740	21.12	20230719	3.38	N	378800	500	115 억		193990	N	N	0	N	00	N
46	20230724	121143	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4620	-440	5	-8.70	6333316655	1330439	7.64	5000	5010	4580	6570	3550	5060	4760.12	0.84	0	-9469	6166	5612	4926	4372	3686	5890	4650	115	1510	500	3130	5	1	23071031	1066	-8.68	3.55	12	5.77	-532.00	1303.00	11600	20221019	-60.17	3740	20230719	23.53	8170	-43.45	20230105	3740	23.53	20230719	11600	-60.17	20221019	3740	23.53	20230719	3.38	N	378800	500	115 억		193990	N	N	0	N	00	N
47	20230724	111146	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4650	-410	5	-8.10	5616888700	1175000	6.75	5000	5010	4610	6570	3550	5060	4780.12	0.84	0	-10032	6166	5612	4926	4372	3686	5890	4650	115	1510	500	3130	5	1	23071031	1073	-8.74	3.57	12	5.09	-532.00	1303.00	11600	20221019	-59.91	3740	20230719	24.33	8170	-43.08	20230105	3740	24.33	20230719	11600	-59.91	20221019	3740	24.33	20230719	3.38	N	378800	500	115 억		193990	N	N	0	N	00	N
48	20230724	101134	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4755	-305	5	-6.03	4641730860	966543	5.55	5000	5010	4650	6570	3550	5060	4802.17	0.84	0	-23672	6166	5612	4926	4372	3686	5890	4650	115	1510	500	3130	5	1	23071031	1097	-8.94	3.65	12	4.19	-532.00	1303.00	11600	20221019	-59.01	3740	20230719	27.14	8170	-41.80	20230105	3740	27.14	20230719	11600	-59.01	20221019	3740	27.14	20230719	3.38	N	378800	500	115 억		193990	N	N	0	N	00	N
49	20230724	091144	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4795	-265	5	-5.24	2566603815	528089	3.03	5000	5010	4700	6570	3550	5060	4859.83	0.84	0	-43160	6166	5612	4926	4372	3686	5890	4650	115	1510	500	3130	5	1	23071031	1106	-9.01	3.68	12	2.29	-532.00	1303.00	11600	20221019	-58.66	3740	20230719	28.21	8170	-41.31	20230105	3740	28.21	20230719	11600	-58.66	20221019	3740	28.21	20230719	3.38	N	378800	500	115 억		193990	N	N	0	N	00	N
50	20230721	161130	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	5060	760	2	17.67	88928814870	17314872	702.47	4250	5480	4240	5590	3010	4300	5136.09	0.60	0	47687	4906	4602	4271	3967	3636	4755	4120	115	1290	500	2660	10	1	23071031	1167	-9.51	3.88	12	75.05	-532.00	1303.00	11600	20221019	-56.38	3740	20230719	35.29	8170	-38.07	20230105	3740	35.29	20230719	11600	-56.38	20221019	3740	35.29	20230719	3.47	N	378800	500	115 억		138310	N	N	0	N	00	N
51	20230721	151133	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	5020	720	2	16.74	87674340715	17065844	692.37	4250	5480	4240	5590	3010	4300	5137.43	0.60	0	30077	4906	4602	4271	3967	3636	4755	4120	115	1290	500	2660	10	1	23071031	1158	-9.44	3.85	12	73.97	-532.00	1303.00	11600	20221019	-56.72	3740	20230719	34.22	8170	-38.56	20230105	3740	34.22	20230719	11600	-56.72	20221019	3740	34.22	20230719	3.47	N	378800	500	115 억		138310	N	N	0	N	00	N
52	20230721	141127	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	5030	730	2	16.98	83141880215	16169074	655.99	4250	5480	4240	5590	3010	4300	5142.05	0.60	0	41438	4906	4602	4271	3967	3636	4755	4120	115	1290	500	2660	10	1	23071031	1160	-9.45	3.86	12	70.08	-532.00	1303.00	11600	20221019	-56.64	3740	20230719	34.49	8170	-38.43	20230105	3740	34.49	20230719	11600	-56.64	20221019	3740	34.49	20230719	3.47	N	378800	500	115 억		138310	N	N	0	N	00	N
53	20230721	131132	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4995	695	2	16.16	75396478260	14662513	594.87	4250	5480	4240	5590	3010	4300	5142.14	0.60	0	73104	4906	4602	4271	3967	3636	4755	4120	115	1290	500	2660	5	1	23071031	1152	-9.39	3.83	12	63.55	-532.00	1303.00	11600	20221019	-56.94	3740	20230719	33.56	8170	-38.86	20230105	3740	33.56	20230719	11600	-56.94	20221019	3740	33.56	20230719	3.47	N	378800	500	115 억		138310	N	N	0	N	00	N
54	20230721	121146	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	5170	870	2	20.23	70417276125	13673283	554.73	4250	5480	4240	5590	3010	4300	5150.01	0.60	0	-7595	4906	4602	4271	3967	3636	4755	4120	115	1290	500	2660	10	1	23071031	1193	-9.72	3.97	12	59.27	-532.00	1303.00	11600	20221019	-55.43	3740	20230719	38.24	8170	-36.72	20230105	3740	38.24	20230719	11600	-55.43	20221019	3740	38.24	20230719	3.47	N	378800	500	115 억		138310	N	N	0	N	00	N
55	20230721	111144	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	5190	890	2	20.70	64297176565	12491555	506.79	4250	5480	4240	5590	3010	4300	5147.27	0.60	0	-29326	4906	4602	4271	3967	3636	4755	4120	115	1290	500	2660	10	1	23071031	1197	-9.76	3.98	12	54.14	-532.00	1303.00	11600	20221019	-55.26	3740	20230719	38.77	8170	-36.47	20230105	3740	38.77	20230719	11600	-55.26	20221019	3740	38.77	20230719	3.47	N	378800	500	115 억		138310	N	N	0	N	00	N
56	20230721	101143	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	5290	990	2	23.02	43122769345	8508363	345.19	4250	5340	4240	5590	3010	4300	5068.31	0.60	0	-6568	4906	4602	4271	3967	3636	4755	4120	115	1290	500	2660	10	1	23071031	1220	-9.94	4.06	12	36.88	-532.00	1303.00	11600	20221019	-54.40	3740	20230719	41.44	8170	-35.25	20230105	3740	41.44	20230719	11600	-54.40	20221019	3740	41.44	20230719	3.47	N	378800	500	115 억		138310	N	N	0	N	00	N
57	20230721	091138	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4670	370	2	8.60	1714536910	379585	15.40	4250	4670	4240	5590	3010	4300	4517.05	0.60	0	68493	4906	4602	4271	3967	3636	4755	4120	115	1290	500	2660	5	1	23071031	1077	-8.78	3.58	12	1.65	-532.00	1303.00	11600	20221019	-59.74	3740	20230719	24.87	8170	-42.84	20230105	3740	24.87	20230719	11600	-59.74	20221019	3740	24.87	20230719	3.47	N	378800	500	115 억		138310	Y	N	0	N	00	N
58	20230720	161126	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4300	240	2	5.91	10630105370	2442822	58.25	3980	4575	3940	5270	2845	4060	4351.68	0.27	0	79342	5213	4636	4188	3611	3163	4925	3900	115	1212	500	2510	5	1	23071031	992	-8.08	3.30	12	10.59	-532.00	1303.00	11600	20221019	-62.93	3740	20230719	14.97	8170	-47.37	20230105	3740	14.97	20230719	11600	-62.93	20221019	3740	14.97	20230719	3.54	N	378800	500	115 억		62397	N	N	0	N	00	N
59	20230720	151126	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4320	260	2	6.40	10378369625	2384339	56.86	3980	4575	3940	5270	2845	4060	4352.73	0.27	0	73580	5213	4636	4188	3611	3163	4925	3900	115	1212	500	2510	5	1	23071031	997	-8.12	3.32	12	10.33	-532.00	1303.00	11600	20221019	-62.76	3740	20230719	15.51	8170	-47.12	20230105	3740	15.51	20230719	11600	-62.76	20221019	3740	15.51	20230719	3.54	N	378800	500	115 억		62397	N	N	0	N	00	N
60	20230720	141124	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4350	290	2	7.14	10061475170	2311254	55.12	3980	4575	3940	5270	2845	4060	4353.26	0.27	0	53351	5213	4636	4188	3611	3163	4925	3900	115	1212	500	2510	5	1	23071031	1004	-8.18	3.34	12	10.02	-532.00	1303.00	11600	20221019	-62.50	3740	20230719	16.31	8170	-46.76	20230105	3740	16.31	20230719	11600	-62.50	20221019	3740	16.31	20230719	3.54	N	378800	500	115 억		62397	N	N	0	N	00	N
61	20230720	131127	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4320	260	2	6.40	9677778745	2222010	52.99	3980	4575	3940	5270	2845	4060	4355.42	0.27	0	47222	5213	4636	4188	3611	3163	4925	3900	115	1212	500	2510	5	1	23071031	997	-8.12	3.32	12	9.63	-532.00	1303.00	11600	20221019	-62.76	3740	20230719	15.51	8170	-47.12	20230105	3740	15.51	20230719	11600	-62.76	20221019	3740	15.51	20230719	3.54	N	378800	500	115 억		62397	N	N	0	N	00	N
62	20230720	121136	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4300	240	2	5.91	9255025075	2123746	50.64	3980	4575	3940	5270	2845	4060	4357.88	0.27	0	27731	5213	4636	4188	3611	3163	4925	3900	115	1212	500	2510	5	1	23071031	992	-8.08	3.30	12	9.21	-532.00	1303.00	11600	20221019	-62.93	3740	20230719	14.97	8170	-47.37	20230105	3740	14.97	20230719	11600	-62.93	20221019	3740	14.97	20230719	3.54	N	378800	500	115 억		62397	N	N	0	N	00	N
63	20230720	111132	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4440	380	2	9.36	4390972365	1022350	24.38	3980	4500	3940	5270	2845	4060	4294.98	0.27	0	-1960	5213	4636	4188	3611	3163	4925	3900	115	1212	500	2510	5	1	23071031	1024	-8.35	3.41	12	4.43	-532.00	1303.00	11600	20221019	-61.72	3740	20230719	18.72	8170	-45.65	20230105	3740	18.72	20230719	11600	-61.72	20221019	3740	18.72	20230719	3.54	N	378800	500	115 억		62397	N	N	0	N	00	N
64	20230720	101118	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4075	15	2	0.37	657561470	162234	3.87	3980	4130	3940	5270	2845	4060	4053.17	0.27	0	21552	5213	4636	4188	3611	3163	4925	3900	115	1212	500	2510	5	1	23071031	940	-7.66	3.13	12	0.70	-532.00	1303.00	11600	20221019	-64.87	3740	20230719	8.96	8170	-50.12	20230105	3740	8.96	20230719	11600	-64.87	20221019	3740	8.96	20230719	3.54	N	378800	500	115 억		62397	N	N	0	N	00	N
65	20230720	091122	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4050	-10	5	-0.25	216253225	53980	1.29	3980	4080	3940	5270	2845	4060	4006.16	0.27	0	5190	5213	4636	4188	3611	3163	4925	3900	115	1212	500	2510	5	1	23071031	934	-7.61	3.11	12	0.23	-532.00	1303.00	11600	20221019	-65.09	3740	20230719	8.29	8170	-50.43	20230105	3740	8.29	20230719	11600	-65.09	20221019	3740	8.29	20230719	3.54	N	378800	500	115 억		62397	N	N	0	N	00	N
66	20230719	161141	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4060	0	3	0.00	17712576200	4174345	62.48	3990	4765	3740	5270	2845	4060	4243.28	0.38	0	-23030	5713	4886	4473	3646	3233	4680	3440	115	1212	500	2510	5	1	23071031	937	-7.63	3.12	12	18.09	-532.00	1303.00	11600	20221019	-65.00	3740	20230719	8.56	8170	-50.31	20230105	3740	8.56	20230719	11600	-65.00	20221019	3740	8.56	20230719	3.46	N	378800	500	115 억		87185	N	N	0	N	00	N
67	20230719	151141	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4065	5	2	0.12	17505026665	4123200	61.71	3990	4765	3740	5270	2845	4060	4245.54	0.38	0	-35700	5713	4886	4473	3646	3233	4680	3440	115	1212	500	2510	5	1	23071031	938	-7.64	3.12	12	17.87	-532.00	1303.00	11600	20221019	-64.96	3740	20230719	8.69	8170	-50.24	20230105	3740	8.69	20230719	11600	-64.96	20221019	3740	8.69	20230719	3.46	N	378800	500	115 억		87185	N	N	0	N	00	N
68	20230719	141145	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3965	-95	5	-2.34	16584596710	3894903	58.30	3990	4765	3740	5270	2845	4060	4258.07	0.38	0	-58433	5713	4886	4473	3646	3233	4680	3440	115	1212	500	2510	5	1	23071031	915	-7.45	3.04	12	16.88	-532.00	1303.00	11600	20221019	-65.82	3740	20230719	6.02	8170	-51.47	20230105	3740	6.02	20230719	11600	-65.82	20221019	3740	6.02	20230719	3.46	N	378800	500	115 억		87185	N	N	0	N	00	N
69	20230719	131129	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3960	-100	5	-2.46	3682639295	953525	14.27	3990	4060	3740	5270	2845	4060	3861.94	0.38	0	-35825	5713	4886	4473	3646	3233	4680	3440	115	1212	500	2510	5	1	23071031	914	-7.44	3.04	12	4.13	-532.00	1303.00	11600	20221019	-65.86	3740	20230719	5.88	8170	-51.53	20230105	3740	5.88	20230719	11600	-65.86	20221019	3740	5.88	20230719	3.46	N	378800	500	115 억		87185	N	N	0	N	00	N
70	20230719	121149	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3920	-140	5	-3.45	3450282030	893858	13.38	3990	4060	3740	5270	2845	4060	3859.78	0.38	0	-43684	5713	4886	4473	3646	3233	4680	3440	115	1212	500	2510	5	1	23071031	904	-7.37	3.01	12	3.87	-532.00	1303.00	11600	20221019	-66.21	3740	20230719	4.81	8170	-52.02	20230105	3740	4.81	20230719	11600	-66.21	20221019	3740	4.81	20230719	3.46	N	378800	500	115 억		87185	N	N	0	N	00	N
71	20230719	111145	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3820	-240	5	-5.91	2526641200	658575	9.86	3990	4005	3740	5270	2845	4060	3836.21	0.38	0	-24892	5713	4886	4473	3646	3233	4680	3440	115	1212	500	2510	5	1	23071031	881	-7.18	2.93	12	2.85	-532.00	1303.00	11600	20221019	-67.07	3740	20230719	2.14	8170	-53.24	20230105	3740	2.14	20230719	11600	-67.07	20221019	3740	2.14	20230719	3.46	N	378800	500	115 억		87185	N	N	0	N	00	N
72	20230719	101134	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3790	-270	5	-6.65	2309857380	601777	9.01	3990	4005	3740	5270	2845	4060	3838.05	0.38	0	-25983	5713	4886	4473	3646	3233	4680	3440	115	1212	500	2510	5	1	23071031	874	-7.12	2.91	12	2.61	-532.00	1303.00	11600	20221019	-67.33	3740	20230719	1.34	8170	-53.61	20230105	3740	1.34	20230719	11600	-67.33	20221019	3740	1.34	20230719	3.46	N	378800	500	115 억		87185	N	N	0	N	00	N
73	20230719	091134	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3800	-260	5	-6.40	1030468175	264527	3.96	3990	4005	3795	5270	2845	4060	3894.93	0.38	0	-13519	5713	4886	4473	3646	3233	4680	3440	115	1212	500	2510	5	1	23071031	877	-7.14	2.92	12	1.15	-532.00	1303.00	11600	20221019	-67.24	3795	20230719	0.13	8170	-53.49	20230105	3795	0.13	20230719	11600	-67.24	20221019	3795	0.13	20230719	3.46	N	378800	500	115 억		87185	N	N	0	N	00	N
74	20230718	161134	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4060	-90	5	-2.17	31289732440	6644576	3501.40	4300	5300	4060	5390	2905	4150	4710.52	2.02	0	-379496	4380	4265	4190	4075	4000	4227	4037	115	1242	500	2570	5	1	23071031	937	-7.63	3.12	12	28.80	-532.00	1303.00	11600	20221019	-65.00	4060	20230718	0.00	8170	-50.31	20230105	4060	0.00	20230718	11600	-65.00	20221019	4060	0.00	20230718	3.45	N	378800	500	115 억		466426	N	N	0	N	00	N
75	20230718	151133	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4170	20	2	0.48	30646453380	6487586	3418.68	4300	5300	4165	5390	2905	4150	4724.04	2.02	0	-394538	4380	4265	4190	4075	4000	4227	4037	115	1242	500	2570	5	1	23071031	962	-7.84	3.20	12	28.12	-532.00	1303.00	11600	20221019	-64.05	4075	20230707	2.33	8170	-48.96	20230105	4075	2.33	20230707	11600	-64.05	20221019	4075	2.33	20230707	3.45	N	378800	500	115 억		466426	N	N	0	N	00	N
76	20230718	141128	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4310	160	2	3.86	29519174560	6220564	3277.97	4300	5300	4275	5390	2905	4150	4745.61	2.02	0	-401561	4380	4265	4190	4075	4000	4227	4037	115	1242	500	2570	5	1	23071031	994	-8.10	3.31	12	26.96	-532.00	1303.00	11600	20221019	-62.84	4075	20230707	5.77	8170	-47.25	20230105	4075	5.77	20230707	11600	-62.84	20221019	4075	5.77	20230707	3.45	N	378800	500	115 억		466426	N	N	0	N	00	N
77	20230718	131128	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4385	235	2	5.66	28187076795	5912639	3115.70	4300	5300	4300	5390	2905	4150	4767.47	2.02	0	-384778	4380	4265	4190	4075	4000	4227	4037	115	1242	500	2570	5	1	23071031	1012	-8.24	3.37	12	25.63	-532.00	1303.00	11600	20221019	-62.20	4075	20230707	7.61	8170	-46.33	20230105	4075	7.61	20230707	11600	-62.20	20221019	4075	7.61	20230707	3.45	N	378800	500	115 억		466426	N	N	0	N	00	N
78	20230718	121140	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4435	285	2	6.87	26530636645	5539775	2919.22	4300	5300	4300	5390	2905	4150	4789.35	2.02	0	-369338	4380	4265	4190	4075	4000	4227	4037	115	1242	500	2570	5	1	23071031	1023	-8.34	3.40	12	24.01	-532.00	1303.00	11600	20221019	-61.77	4075	20230707	8.83	8170	-45.72	20230105	4075	8.83	20230707	11600	-61.77	20221019	4075	8.83	20230707	3.45	N	378800	500	115 억		466426	N	N	0	N	00	N
79	20230718	111138	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4675	525	2	12.65	24487588480	5090355	2682.40	4300	5300	4300	5390	2905	4150	4810.85	2.02	0	-355341	4380	4265	4190	4075	4000	4227	4037	115	1242	500	2570	5	1	23071031	1079	-8.79	3.59	12	22.06	-532.00	1303.00	11600	20221019	-59.70	4075	20230707	14.72	8170	-42.78	20230105	4075	14.72	20230707	11600	-59.70	20221019	4075	14.72	20230707	3.45	N	378800	500	115 억		466426	N	N	0	N	00	N
80	20230718	101130	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4715	565	2	13.61	18038541965	3737239	1969.36	4300	5300	4300	5390	2905	4150	4827.07	2.02	0	-268466	4380	4265	4190	4075	4000	4227	4037	115	1242	500	2570	5	1	23071031	1088	-8.86	3.62	12	16.20	-532.00	1303.00	11600	20221019	-59.35	4075	20230707	15.71	8170	-42.29	20230105	4075	15.71	20230707	11600	-59.35	20221019	4075	15.71	20230707	3.45	N	378800	500	115 억		466426	N	N	0	N	00	N
81	20230718	091125	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	5050	900	2	21.69	6426569305	1308400	689.47	4300	5300	4300	5390	2905	4150	4912.97	2.02	0	11172	4380	4265	4190	4075	4000	4227	4037	115	1242	500	2570	10	1	23071031	1165	-9.49	3.88	12	5.67	-532.00	1303.00	11600	20221019	-56.47	4075	20230707	23.93	8170	-38.19	20230105	4075	23.93	20230707	11600	-56.47	20221019	4075	23.93	20230707	3.45	N	378800	500	115 억		466426	N	N	0	N	00	N
82	20230717	161129	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4150	-150	5	-3.49	777331880	186365	141.99	4305	4305	4115	5590	3010	4300	4171.33	1.99	0	6186	4433	4366	4298	4231	4163	4332	4197	115	1290	500	2660	5	1	23071031	957	-7.80	3.18	12	0.81	-532.00	1303.00	11600	20221019	-64.22	4075	20230707	1.84	8170	-49.20	20230105	4075	1.84	20230707	11600	-64.22	20221019	4075	1.84	20230707	3.54	N	378800	500	115 억		459976	N	N	0	N	00	N
83	20230717	151123	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4160	-140	5	-3.26	720232770	172614	131.51	4305	4305	4115	5590	3010	4300	4172.50	1.99	0	4489	4433	4366	4298	4231	4163	4332	4197	115	1290	500	2660	5	1	23071031	960	-7.82	3.19	12	0.75	-532.00	1303.00	11600	20221019	-64.14	4075	20230707	2.09	8170	-49.08	20230105	4075	2.09	20230707	11600	-64.14	20221019	4075	2.09	20230707	3.54	N	378800	500	115 억		459976	N	N	0	N	00	N
84	20230717	141127	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4180	-120	5	-2.79	667827125	160048	121.94	4305	4305	4115	5590	3010	4300	4172.67	1.99	0	4680	4433	4366	4298	4231	4163	4332	4197	115	1290	500	2660	5	1	23071031	964	-7.86	3.21	12	0.69	-532.00	1303.00	11600	20221019	-63.97	4075	20230707	2.58	8170	-48.84	20230105	4075	2.58	20230707	11600	-63.97	20221019	4075	2.58	20230707	3.54	N	378800	500	115 억		459976	N	N	0	N	00	N
85	20230717	131116	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4200	-100	5	-2.33	593766840	142482	108.55	4305	4305	4115	5590	3010	4300	4167.31	1.99	0	7250	4433	4366	4298	4231	4163	4332	4197	115	1290	500	2660	5	1	23071031	969	-7.89	3.22	12	0.62	-532.00	1303.00	11600	20221019	-63.79	4075	20230707	3.07	8170	-48.59	20230105	4075	3.07	20230707	11600	-63.79	20221019	4075	3.07	20230707	3.54	N	378800	500	115 억		459976	N	N	0	N	00	N
86	20230717	121127	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4155	-145	5	-3.37	482214485	115699	88.15	4305	4305	4115	5590	3010	4300	4167.84	1.99	0	-1097	4433	4366	4298	4231	4163	4332	4197	115	1290	500	2660	5	1	23071031	959	-7.81	3.19	12	0.50	-532.00	1303.00	11600	20221019	-64.18	4075	20230707	1.96	8170	-49.14	20230105	4075	1.96	20230707	11600	-64.18	20221019	4075	1.96	20230707	3.54	N	378800	500	115 억		459976	N	N	0	N	00	N
87	20230717	111118	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4145	-155	5	-3.60	405114495	97033	73.93	4305	4305	4120	5590	3010	4300	4175.02	1.99	0	-3145	4433	4366	4298	4231	4163	4332	4197	115	1290	500	2660	5	1	23071031	956	-7.79	3.18	12	0.42	-532.00	1303.00	11600	20221019	-64.27	4075	20230707	1.72	8170	-49.27	20230105	4075	1.72	20230707	11600	-64.27	20221019	4075	1.72	20230707	3.54	N	378800	500	115 억		459976	N	N	0	N	00	N
88	20230717	101117	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4170	-130	5	-3.02	273973795	65339	49.78	4305	4305	4140	5590	3010	4300	4193.11	1.99	0	-6847	4433	4366	4298	4231	4163	4332	4197	115	1290	500	2660	5	1	23071031	962	-7.84	3.20	12	0.28	-532.00	1303.00	11600	20221019	-64.05	4075	20230707	2.33	8170	-48.96	20230105	4075	2.33	20230707	11600	-64.05	20221019	4075	2.33	20230707	3.54	N	378800	500	115 억		459976	N	N	0	N	00	N
89	20230717	091118	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4180	-120	5	-2.79	90533195	21363	16.28	4305	4305	4180	5590	3010	4300	4237.85	1.99	0	-6840	4433	4366	4298	4231	4163	4332	4197	115	1290	500	2660	5	1	23071031	964	-7.86	3.21	12	0.09	-532.00	1303.00	11600	20221019	-63.97	4075	20230707	2.58	8170	-48.84	20230105	4075	2.58	20230707	11600	-63.97	20221019	4075	2.58	20230707	3.54	N	378800	500	115 억		459976	N	N	0	N	00	N
90	20230714	161117	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4300	-35	5	-0.81	545537995	127306	18.75	4340	4365	4230	5630	3035	4335	4284.91	2.03	0	-8697	4871	4602	4361	4092	3851	4737	4227	115	1297	500	2680	5	1	23071031	992	-8.08	3.30	12	0.55	-532.00	1303.00	11600	20221019	-62.93	4075	20230707	5.52	8170	-47.37	20230105	4075	5.52	20230707	11600	-62.93	20221019	4075	5.52	20230707	3.51	N	378800	500	115 억		468601	N	N	0	N	00	N
91	20230714	151120	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4290	-45	5	-1.04	503274305	117471	17.30	4340	4365	4230	5630	3035	4335	4284.24	2.03	0	-7634	4871	4602	4361	4092	3851	4737	4227	115	1297	500	2680	5	1	23071031	990	-8.06	3.29	12	0.51	-532.00	1303.00	11600	20221019	-63.02	4075	20230707	5.28	8170	-47.49	20230105	4075	5.28	20230707	11600	-63.02	20221019	4075	5.28	20230707	3.51	N	378800	500	115 억		468601	N	N	0	N	00	N
92	20230714	141127	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4280	-55	5	-1.27	426070595	99452	14.65	4340	4365	4230	5630	3035	4335	4284.18	2.03	0	-5215	4871	4602	4361	4092	3851	4737	4227	115	1297	500	2680	5	1	23071031	987	-8.05	3.28	12	0.43	-532.00	1303.00	11600	20221019	-63.10	4075	20230707	5.03	8170	-47.61	20230105	4075	5.03	20230707	11600	-63.10	20221019	4075	5.03	20230707	3.51	N	378800	500	115 억		468601	N	N	0	N	00	N
93	20230714	131113	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4270	-65	5	-1.50	398003255	92900	13.68	4340	4365	4230	5630	3035	4335	4284.21	2.03	0	-3217	4871	4602	4361	4092	3851	4737	4227	115	1297	500	2680	5	1	23071031	985	-8.03	3.28	12	0.40	-532.00	1303.00	11600	20221019	-63.19	4075	20230707	4.79	8170	-47.74	20230105	4075	4.79	20230707	11600	-63.19	20221019	4075	4.79	20230707	3.51	N	378800	500	115 억		468601	N	N	0	N	00	N
94	20230714	121112	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4285	-50	5	-1.15	333933845	78000	11.49	4340	4365	4230	5630	3035	4335	4281.20	2.03	0	-3124	4871	4602	4361	4092	3851	4737	4227	115	1297	500	2680	5	1	23071031	989	-8.05	3.29	12	0.34	-532.00	1303.00	11600	20221019	-63.06	4075	20230707	5.15	8170	-47.55	20230105	4075	5.15	20230707	11600	-63.06	20221019	4075	5.15	20230707	3.51	N	378800	500	115 억		468601	N	N	0	N	00	N
95	20230714	111125	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4270	-65	5	-1.50	281301390	65683	9.67	4340	4365	4230	5630	3035	4335	4282.71	2.03	0	-3562	4871	4602	4361	4092	3851	4737	4227	115	1297	500	2680	5	1	23071031	985	-8.03	3.28	12	0.28	-532.00	1303.00	11600	20221019	-63.19	4075	20230707	4.79	8170	-47.74	20230105	4075	4.79	20230707	11600	-63.19	20221019	4075	4.79	20230707	3.51	N	378800	500	115 억		468601	N	N	0	N	00	N
96	20230714	101125	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4270	-65	5	-1.50	179939820	41842	6.16	4340	4365	4270	5630	3035	4335	4300.46	2.03	0	-7787	4871	4602	4361	4092	3851	4737	4227	115	1297	500	2680	5	1	23071031	985	-8.03	3.28	12	0.18	-532.00	1303.00	11600	20221019	-63.19	4075	20230707	4.79	8170	-47.74	20230105	4075	4.79	20230707	11600	-63.19	20221019	4075	4.79	20230707	3.51	N	378800	500	115 억		468601	N	N	0	N	00	N
97	20230714	091121	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4305	-30	5	-0.69	36808095	8493	1.25	4340	4365	4305	5630	3035	4335	4333.93	2.03	0	-3167	4871	4602	4361	4092	3851	4737	4227	115	1297	500	2680	5	1	23071031	993	-8.09	3.30	12	0.04	-532.00	1303.00	11600	20221019	-62.89	4075	20230707	5.64	8170	-47.31	20230105	4075	5.64	20230707	11600	-62.89	20221019	4075	5.64	20230707	3.51	N	378800	500	115 억		468601	N	N	0	N	00	N
98	20230713	161113	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4335	215	2	5.22	2984801185	677009	439.63	4120	4630	4120	5350	2885	4120	4409.04	1.97	0	14826	4313	4216	4158	4061	4003	4187	4032	115	1232	500	2550	5	1	23071031	1000	-8.15	3.33	12	2.93	-532.00	1303.00	11600	20221019	-62.63	4075	20230707	6.38	8170	-46.94	20230105	4075	6.38	20230707	11600	-62.63	20221019	4075	6.38	20230707	3.58	N	378800	500	115 억		454848	N	N	0	N	00	N
99	20230713	151109	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4340	220	2	5.34	2932793155	665015	431.84	4120	4630	4120	5350	2885	4120	4410.12	1.97	0	13297	4313	4216	4158	4061	4003	4187	4032	115	1232	500	2550	5	1	23071031	1001	-8.16	3.33	12	2.88	-532.00	1303.00	11600	20221019	-62.59	4075	20230707	6.50	8170	-46.88	20230105	4075	6.50	20230707	11600	-62.59	20221019	4075	6.50	20230707	3.58	N	378800	500	115 억		454848	N	N	0	N	00	N
100	20230713	141108	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4360	240	2	5.83	2889750845	655078	425.39	4120	4630	4120	5350	2885	4120	4411.31	1.97	0	8971	4313	4216	4158	4061	4003	4187	4032	115	1232	500	2550	5	1	23071031	1006	-8.20	3.35	12	2.84	-532.00	1303.00	11600	20221019	-62.41	4075	20230707	6.99	8170	-46.63	20230105	4075	6.99	20230707	11600	-62.41	20221019	4075	6.99	20230707	3.58	N	378800	500	115 억		454848	N	N	0	N	00	N
101	20230713	131113	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4320	200	2	4.85	2776973865	629063	408.50	4120	4630	4120	5350	2885	4120	4414.46	1.97	0	-2014	4313	4216	4158	4061	4003	4187	4032	115	1232	500	2550	5	1	23071031	997	-8.12	3.32	12	2.73	-532.00	1303.00	11600	20221019	-62.76	4075	20230707	6.01	8170	-47.12	20230105	4075	6.01	20230707	11600	-62.76	20221019	4075	6.01	20230707	3.58	N	378800	500	115 억		454848	N	N	0	N	00	N
102	20230713	121108	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4375	255	2	6.19	2652773060	600399	389.88	4120	4630	4120	5350	2885	4120	4418.35	1.97	0	-4804	4313	4216	4158	4061	4003	4187	4032	115	1232	500	2550	5	1	23071031	1009	-8.22	3.36	12	2.60	-532.00	1303.00	11600	20221019	-62.28	4075	20230707	7.36	8170	-46.45	20230105	4075	7.36	20230707	11600	-62.28	20221019	4075	7.36	20230707	3.58	N	378800	500	115 억		454848	N	N	0	N	00	N
103	20230713	111111	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4410	290	2	7.04	2529223280	572085	371.50	4120	4630	4120	5350	2885	4120	4421.06	1.97	0	-7710	4313	4216	4158	4061	4003	4187	4032	115	1232	500	2550	5	1	23071031	1017	-8.29	3.38	12	2.48	-532.00	1303.00	11600	20221019	-61.98	4075	20230707	8.22	8170	-46.02	20230105	4075	8.22	20230707	11600	-61.98	20221019	4075	8.22	20230707	3.58	N	378800	500	115 억		454848	N	N	0	N	00	N
104	20230713	101104	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4340	220	2	5.34	2268001130	512411	332.75	4120	4630	4120	5350	2885	4120	4426.14	1.97	0	-35596	4313	4216	4158	4061	4003	4187	4032	115	1232	500	2550	5	1	23071031	1001	-8.16	3.33	12	2.22	-532.00	1303.00	11600	20221019	-62.59	4075	20230707	6.50	8170	-46.88	20230105	4075	6.50	20230707	11600	-62.59	20221019	4075	6.50	20230707	3.58	N	378800	500	115 억		454848	N	N	0	N	00	N
105	20230713	091107	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4205	85	2	2.06	74130140	17789	11.55	4120	4210	4120	5350	2885	4120	4167.19	1.97	0	11766	4313	4216	4158	4061	4003	4187	4032	115	1232	500	2550	5	1	23071031	970	-7.90	3.23	12	0.08	-532.00	1303.00	11600	20221019	-63.75	4075	20230707	3.19	8170	-48.53	20230105	4075	3.19	20230707	11600	-63.75	20221019	4075	3.19	20230707	3.58	N	378800	500	115 억		454848	N	N	0	N	00	N
106	20230712	161104	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4120	-120	5	-2.83	631856315	152577	104.60	4255	4255	4100	5510	2970	4240	4141.26	2.06	0	-20468	4360	4300	4200	4140	4040	4330	4170	115	1270	500	2620	5	1	23071031	951	-7.74	3.16	12	0.66	-532.00	1303.00	11600	20221019	-64.48	4075	20230707	1.10	8170	-49.57	20230105	4075	1.10	20230707	11600	-64.48	20221019	4075	1.10	20230707	3.58	N	378800	500	115 억		476316	N	N	0	N	00	N
107	20230712	151054	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4150	-90	5	-2.12	599737995	144798	99.27	4255	4255	4100	5510	2970	4240	4141.89	2.06	0	-21007	4360	4300	4200	4140	4040	4330	4170	115	1270	500	2620	5	1	23071031	957	-7.80	3.18	12	0.63	-532.00	1303.00	11600	20221019	-64.22	4075	20230707	1.84	8170	-49.20	20230105	4075	1.84	20230707	11600	-64.22	20221019	4075	1.84	20230707	3.58	N	378800	500	115 억		476316	N	N	0	N	00	N
108	20230712	141051	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4115	-125	5	-2.95	504021175	121653	83.40	4255	4255	4100	5510	2970	4240	4143.11	2.06	0	-27353	4360	4300	4200	4140	4040	4330	4170	115	1270	500	2620	5	1	23071031	949	-7.73	3.16	12	0.53	-532.00	1303.00	11600	20221019	-64.53	4075	20230707	0.98	8170	-49.63	20230105	4075	0.98	20230707	11600	-64.53	20221019	4075	0.98	20230707	3.58	N	378800	500	115 억		476316	N	N	0	N	00	N
109	20230712	131053	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4140	-100	5	-2.36	463941060	111937	76.74	4255	4255	4100	5510	2970	4240	4144.66	2.06	0	-28979	4360	4300	4200	4140	4040	4330	4170	115	1270	500	2620	5	1	23071031	955	-7.78	3.18	12	0.49	-532.00	1303.00	11600	20221019	-64.31	4075	20230707	1.60	8170	-49.33	20230105	4075	1.60	20230707	11600	-64.31	20221019	4075	1.60	20230707	3.58	N	378800	500	115 억		476316	N	N	0	N	00	N
110	20230712	121059	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4120	-120	5	-2.83	426960645	102957	70.58	4255	4255	4100	5510	2970	4240	4146.98	2.06	0	-28378	4360	4300	4200	4140	4040	4330	4170	115	1270	500	2620	5	1	23071031	951	-7.74	3.16	12	0.45	-532.00	1303.00	11600	20221019	-64.48	4075	20230707	1.10	8170	-49.57	20230105	4075	1.10	20230707	11600	-64.48	20221019	4075	1.10	20230707	3.58	N	378800	500	115 억		476316	N	N	0	N	00	N
111	20230712	111059	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4105	-135	5	-3.18	317333995	76392	52.37	4255	4255	4100	5510	2970	4240	4154.02	2.06	0	-26765	4360	4300	4200	4140	4040	4330	4170	115	1270	500	2620	5	1	23071031	947	-7.72	3.15	12	0.33	-532.00	1303.00	11600	20221019	-64.61	4075	20230707	0.74	8170	-49.76	20230105	4075	0.74	20230707	11600	-64.61	20221019	4075	0.74	20230707	3.58	N	378800	500	115 억		476316	N	N	0	N	00	N
112	20230712	101058	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4145	-95	5	-2.24	191381905	45856	31.44	4255	4255	4130	5510	2970	4240	4173.54	2.06	0	-16621	4360	4300	4200	4140	4040	4330	4170	115	1270	500	2620	5	1	23071031	956	-7.79	3.18	12	0.20	-532.00	1303.00	11600	20221019	-64.27	4075	20230707	1.72	8170	-49.27	20230105	4075	1.72	20230707	11600	-64.27	20221019	4075	1.72	20230707	3.58	N	378800	500	115 억		476316	N	N	0	N	00	N
113	20230712	091100	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4220	-20	5	-0.47	42217345	9982	6.84	4255	4255	4200	5510	2970	4240	4229.35	2.06	0	-3267	4360	4300	4200	4140	4040	4330	4170	115	1270	500	2620	5	1	23071031	974	-7.93	3.24	12	0.04	-532.00	1303.00	11600	20221019	-63.62	4075	20230707	3.56	8170	-48.35	20230105	4075	3.56	20230707	11600	-63.62	20221019	4075	3.56	20230707	3.58	N	378800	500	115 억		476316	N	N	0	N	00	N
114	20230711	161045	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4240	125	2	3.04	609741720	145294	113.50	4100	4260	4100	5340	2885	4115	4196.54	2.05	0	4741	4235	4175	4130	4070	4025	4205	4100	115	1227	500	2550	5	1	23071031	978	-7.97	3.25	12	0.63	-532.00	1303.00	11600	20221019	-63.45	4075	20230707	4.05	8170	-48.10	20230105	4075	4.05	20230707	11600	-63.45	20221019	4075	4.05	20230707	3.64	N	378800	500	115 억		472752	N	N	0	N	00	N
115	20230711	151040	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4230	115	2	2.79	586850225	139882	109.27	4100	4260	4100	5340	2885	4115	4195.32	2.05	0	3893	4235	4175	4130	4070	4025	4205	4100	115	1227	500	2550	5	1	23071031	976	-7.95	3.25	12	0.61	-532.00	1303.00	11600	20221019	-63.53	4075	20230707	3.80	8170	-48.23	20230105	4075	3.80	20230707	11600	-63.53	20221019	4075	3.80	20230707	3.64	N	378800	500	115 억		472752	N	N	0	N	00	N
116	20230711	141032	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4195	80	2	1.94	502366070	119842	93.62	4100	4260	4100	5340	2885	4115	4191.90	2.05	0	1510	4235	4175	4130	4070	4025	4205	4100	115	1227	500	2550	5	1	23071031	968	-7.89	3.22	12	0.52	-532.00	1303.00	11600	20221019	-63.84	4075	20230707	2.94	8170	-48.65	20230105	4075	2.94	20230707	11600	-63.84	20221019	4075	2.94	20230707	3.64	N	378800	500	115 억		472752	N	N	0	N	00	N
117	20230711	131023	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4210	95	2	2.31	452497330	107917	84.30	4100	4260	4100	5340	2885	4115	4193.01	2.05	0	1026	4235	4175	4130	4070	4025	4205	4100	115	1227	500	2550	5	1	23071031	971	-7.91	3.23	12	0.47	-532.00	1303.00	11600	20221019	-63.71	4075	20230707	3.31	8170	-48.47	20230105	4075	3.31	20230707	11600	-63.71	20221019	4075	3.31	20230707	3.64	N	378800	500	115 억		472752	N	N	0	N	00	N
118	20230711	121046	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4170	55	2	1.34	422056640	100660	78.63	4100	4260	4100	5340	2885	4115	4192.89	2.05	0	1577	4235	4175	4130	4070	4025	4205	4100	115	1227	500	2550	5	1	23071031	962	-7.84	3.20	12	0.44	-532.00	1303.00	11600	20221019	-64.05	4075	20230707	2.33	8170	-48.96	20230105	4075	2.33	20230707	11600	-64.05	20221019	4075	2.33	20230707	3.64	N	378800	500	115 억		472752	N	N	0	N	00	N
119	20230711	111051	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4190	75	2	1.82	389339175	92813	72.50	4100	4260	4100	5340	2885	4115	4194.88	2.05	0	3345	4235	4175	4130	4070	4025	4205	4100	115	1227	500	2550	5	1	23071031	967	-7.88	3.22	12	0.40	-532.00	1303.00	11600	20221019	-63.88	4075	20230707	2.82	8170	-48.71	20230105	4075	2.82	20230707	11600	-63.88	20221019	4075	2.82	20230707	3.64	N	378800	500	115 억		472752	N	N	0	N	00	N
120	20230711	101050	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4195	80	2	1.94	225837655	54062	42.23	4100	4260	4100	5340	2885	4115	4177.38	2.05	0	17769	4235	4175	4130	4070	4025	4205	4100	115	1227	500	2550	5	1	23071031	968	-7.89	3.22	12	0.23	-532.00	1303.00	11600	20221019	-63.84	4075	20230707	2.94	8170	-48.65	20230105	4075	2.94	20230707	11600	-63.84	20221019	4075	2.94	20230707	3.64	N	378800	500	115 억		472752	N	N	0	N	00	N
121	20230711	091044	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4130	15	2	0.36	44883225	10885	8.50	4100	4150	4100	5340	2885	4115	4123.40	2.05	0	1971	4235	4175	4130	4070	4025	4205	4100	115	1227	500	2550	5	1	23071031	953	-7.76	3.17	12	0.05	-532.00	1303.00	11600	20221019	-64.40	4075	20230707	1.35	8170	-49.45	20230105	4075	1.35	20230707	11600	-64.40	20221019	4075	1.35	20230707	3.64	N	378800	500	115 억		472752	N	N	0	N	00	N
122	20230710	161036	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4115	-15	5	-0.36	525696100	127138	53.93	4110	4190	4085	5360	2895	4130	4134.99	2.02	0	7595	4340	4235	4155	4050	3970	4195	4010	115	1232	500	2560	5	1	23071031	949	-7.73	3.16	12	0.55	-532.00	1303.00	11600	20221019	-64.53	4075	20230707	0.98	8170	-49.63	20230105	4075	0.98	20230707	11600	-64.53	20221019	4075	0.98	20230707	3.88	N	378800	500	115 억		465158	N	N	0	N	00	N
123	20230710	151040	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4110	-20	5	-0.48	479020780	115832	49.14	4110	4190	4085	5360	2895	4130	4135.48	2.02	0	8217	4340	4235	4155	4050	3970	4195	4010	115	1232	500	2560	5	1	23071031	948	-7.73	3.15	12	0.50	-532.00	1303.00	11600	20221019	-64.57	4075	20230707	0.86	8170	-49.69	20230105	4075	0.86	20230707	11600	-64.57	20221019	4075	0.86	20230707	3.88	N	378800	500	115 억		465158	N	N	0	N	00	N
124	20230710	141027	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4105	-25	5	-0.61	380327535	91827	38.95	4110	4190	4085	5360	2895	4130	4141.79	2.02	0	9706	4340	4235	4155	4050	3970	4195	4010	115	1232	500	2560	5	1	23071031	947	-7.72	3.15	12	0.40	-532.00	1303.00	11600	20221019	-64.61	4075	20230707	0.74	8170	-49.76	20230105	4075	0.74	20230707	11600	-64.61	20221019	4075	0.74	20230707	3.88	N	378800	500	115 억		465158	N	N	0	N	00	N
125	20230710	131016	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4160	30	2	0.73	313792470	75745	32.13	4110	4190	4085	5360	2895	4130	4142.75	2.02	0	11225	4340	4235	4155	4050	3970	4195	4010	115	1232	500	2560	5	1	23071031	960	-7.82	3.19	12	0.33	-532.00	1303.00	11600	20221019	-64.14	4075	20230707	2.09	8170	-49.08	20230105	4075	2.09	20230707	11600	-64.14	20221019	4075	2.09	20230707	3.88	N	378800	500	115 억		465158	N	N	0	N	00	N
126	20230710	121044	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4190	60	2	1.45	286000515	69045	29.29	4110	4190	4085	5360	2895	4130	4142.24	2.02	0	9192	4340	4235	4155	4050	3970	4195	4010	115	1232	500	2560	5	1	23071031	967	-7.88	3.22	12	0.30	-532.00	1303.00	11600	20221019	-63.88	4075	20230707	2.82	8170	-48.71	20230105	4075	2.82	20230707	11600	-63.88	20221019	4075	2.82	20230707	3.88	N	378800	500	115 억		465158	N	N	0	N	00	N
127	20230710	111040	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4120	-10	5	-0.24	214224010	51803	21.98	4110	4185	4085	5360	2895	4130	4135.36	2.02	0	5153	4340	4235	4155	4050	3970	4195	4010	115	1232	500	2560	5	1	23071031	951	-7.74	3.16	12	0.22	-532.00	1303.00	11600	20221019	-64.48	4075	20230707	1.10	8170	-49.57	20230105	4075	1.10	20230707	11600	-64.48	20221019	4075	1.10	20230707	3.88	N	378800	500	115 억		465158	N	N	0	N	00	N
128	20230710	101040	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4175	45	2	1.09	185603915	44891	19.04	4110	4185	4085	5360	2895	4130	4134.55	2.02	0	5958	4340	4235	4155	4050	3970	4195	4010	115	1232	500	2560	5	1	23071031	963	-7.85	3.20	12	0.19	-532.00	1303.00	11600	20221019	-64.01	4075	20230707	2.45	8170	-48.90	20230105	4075	2.45	20230707	11600	-64.01	20221019	4075	2.45	20230707	3.88	N	378800	500	115 억		465158	N	N	0	N	00	N
129	20230710	091032	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4140	10	2	0.24	69645895	16924	7.18	4110	4145	4085	5360	2895	4130	4115.20	2.02	0	2679	4340	4235	4155	4050	3970	4195	4010	115	1232	500	2560	5	1	23071031	955	-7.78	3.18	12	0.07	-532.00	1303.00	11600	20221019	-64.31	4075	20230707	1.60	8170	-49.33	20230105	4075	1.60	20230707	11600	-64.31	20221019	4075	1.60	20230707	3.88	N	378800	500	115 억		465158	N	N	0	N	00	N
130	20230707	161029	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4130	-85	5	-2.02	956923645	231986	63.99	4175	4260	4075	5470	2955	4215	4124.91	1.80	0	49045	4568	4391	4293	4116	4018	4342	4067	115	1257	500	2610	5	1	23071031	953	-7.76	3.17	12	1.01	-532.00	1303.00	11600	20221019	-64.40	4075	20230707	1.35	8170	-49.45	20230105	4075	1.35	20230707	11600	-64.40	20221019	4075	1.35	20230707	3.98	N	378800	500	115 억		415246	N	N	0	N	00	N
131	20230707	151028	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4135	-80	5	-1.90	919566625	222957	61.50	4175	4260	4075	5470	2955	4215	4124.41	1.80	0	49539	4568	4391	4293	4116	4018	4342	4067	115	1257	500	2610	5	1	23071031	954	-7.77	3.17	12	0.97	-532.00	1303.00	11600	20221019	-64.35	4075	20230707	1.47	8170	-49.39	20230105	4075	1.47	20230707	11600	-64.35	20221019	4075	1.47	20230707	3.98	N	378800	500	115 억		415246	N	N	0	N	00	N
132	20230707	141047	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4090	-125	5	-2.97	822774170	199482	55.02	4175	4260	4075	5470	2955	4215	4124.55	1.80	0	46859	4568	4391	4293	4116	4018	4342	4067	115	1257	500	2610	5	1	23071031	944	-7.69	3.14	12	0.86	-532.00	1303.00	11600	20221019	-64.74	4075	20230707	0.37	8170	-49.94	20230105	4075	0.37	20230707	11600	-64.74	20221019	4075	0.37	20230707	3.98	N	378800	500	115 억		415246	N	N	0	N	00	N
133	20230707	131035	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4125	-90	5	-2.14	766190020	185685	51.22	4175	4260	4075	5470	2955	4215	4126.29	1.80	0	45776	4568	4391	4293	4116	4018	4342	4067	115	1257	500	2610	5	1	23071031	952	-7.75	3.17	12	0.80	-532.00	1303.00	11600	20221019	-64.44	4075	20230707	1.23	8170	-49.51	20230105	4075	1.23	20230707	11600	-64.44	20221019	4075	1.23	20230707	3.98	N	378800	500	115 억		415246	N	N	0	N	00	N
134	20230707	121039	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4110	-105	5	-2.49	633091240	153393	42.31	4175	4260	4075	5470	2955	4215	4127.25	1.80	0	32664	4568	4391	4293	4116	4018	4342	4067	115	1257	500	2610	5	1	23071031	948	-7.73	3.15	12	0.66	-532.00	1303.00	11600	20221019	-64.57	4075	20230707	0.86	8170	-49.69	20230105	4075	0.86	20230707	11600	-64.57	20221019	4075	0.86	20230707	3.98	N	378800	500	115 억		415246	N	N	0	N	00	N
135	20230707	111045	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4080	-135	5	-3.20	551594635	133521	36.83	4175	4260	4075	5470	2955	4215	4131.14	1.80	0	24710	4568	4391	4293	4116	4018	4342	4067	115	1257	500	2610	5	1	23071031	941	-7.67	3.13	12	0.58	-532.00	1303.00	11600	20221019	-64.83	4075	20230707	0.12	8170	-50.06	20230105	4075	0.12	20230707	11600	-64.83	20221019	4075	0.12	20230707	3.98	N	378800	500	115 억		415246	N	N	0	N	00	N
136	20230707	101028	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4140	-75	5	-1.78	368209190	88753	24.48	4175	4260	4095	5470	2955	4215	4148.69	1.80	0	9395	4568	4391	4293	4116	4018	4342	4067	115	1257	500	2610	5	1	23071031	955	-7.78	3.18	12	0.38	-532.00	1303.00	11600	20221019	-64.31	4095	20230707	1.10	8170	-49.33	20230105	4095	1.10	20230707	11600	-64.31	20221019	4095	1.10	20230707	3.98	N	378800	500	115 억		415246	N	N	0	N	00	N
137	20230707	091031	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4220	5	2	0.12	75854770	18080	4.99	4175	4260	4160	5470	2955	4215	4195.51	1.80	0	8856	4568	4391	4293	4116	4018	4342	4067	115	1257	500	2610	5	1	23071031	974	-7.93	3.24	12	0.08	-532.00	1303.00	11600	20221019	-63.62	4160	20230707	1.44	8170	-48.35	20230105	4160	1.44	20230707	11600	-63.62	20221019	4160	1.44	20230707	3.98	N	378800	500	115 억		415246	N	N	0	N	00	N
138	20230706	161030	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4215	-225	5	-5.07	1499167745	352181	222.17	4400	4470	4195	5770	3110	4440	4256.81	1.83	0	-3290	4590	4515	4455	4380	4320	4552	4417	115	1330	500	2750	5	1	23071031	972	-7.92	3.23	12	1.53	-532.00	1303.00	11600	20221019	-63.66	4195	20230706	0.48	8170	-48.41	20230105	4195	0.48	20230706	11600	-63.66	20221019	4195	0.48	20230706	4.03	N	378800	500	115 억		421834	N	N	0	N	00	N
139	20230706	151030	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4220	-220	5	-4.95	1448432750	340119	214.56	4400	4470	4195	5770	3110	4440	4258.61	1.83	0	-4621	4590	4515	4455	4380	4320	4552	4417	115	1330	500	2750	5	1	23071031	974	-7.93	3.24	12	1.47	-532.00	1303.00	11600	20221019	-63.62	4195	20230706	0.60	8170	-48.35	20230105	4195	0.60	20230706	11600	-63.62	20221019	4195	0.60	20230706	4.03	N	378800	500	115 억		421834	N	N	0	N	00	N
140	20230706	141032	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4240	-200	5	-4.50	1246431330	292128	184.29	4400	4470	4210	5770	3110	4440	4266.73	1.83	0	-10985	4590	4515	4455	4380	4320	4552	4417	115	1330	500	2750	5	1	23071031	978	-7.97	3.25	12	1.27	-532.00	1303.00	11600	20221019	-63.45	4210	20230706	0.71	8170	-48.10	20230105	4210	0.71	20230706	11600	-63.45	20221019	4210	0.71	20230706	4.03	N	378800	500	115 억		421834	N	N	0	N	00	N
141	20230706	131028	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4220	-220	5	-4.95	1128759255	264280	166.72	4400	4470	4220	5770	3110	4440	4271.07	1.83	0	-14285	4590	4515	4455	4380	4320	4552	4417	115	1330	500	2750	5	1	23071031	974	-7.93	3.24	12	1.15	-532.00	1303.00	11600	20221019	-63.62	4220	20230706	0.00	8170	-48.35	20230105	4220	0.00	20230706	11600	-63.62	20221019	4220	0.00	20230706	4.03	N	378800	500	115 억		421834	N	N	0	N	00	N
142	20230706	120955	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4255	-185	5	-4.17	983189050	229889	145.02	4400	4470	4220	5770	3110	4440	4276.80	1.83	0	-16990	4590	4515	4455	4380	4320	4552	4417	115	1330	500	2750	5	1	23071031	982	-8.00	3.27	12	1.00	-532.00	1303.00	11600	20221019	-63.32	4220	20230706	0.83	8170	-47.92	20230105	4220	0.83	20230706	11600	-63.32	20221019	4220	0.83	20230706	4.03	N	378800	500	115 억		421834	N	N	0	N	00	N
143	20230706	111035	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4245	-195	5	-4.39	822350490	191949	121.09	4400	4470	4220	5770	3110	4440	4284.21	1.83	0	-21236	4590	4515	4455	4380	4320	4552	4417	115	1330	500	2750	5	1	23071031	979	-7.98	3.26	12	0.83	-532.00	1303.00	11600	20221019	-63.41	4220	20230706	0.59	8170	-48.04	20230105	4220	0.59	20230706	11600	-63.41	20221019	4220	0.59	20230706	4.03	N	378800	500	115 억		421834	N	N	0	N	00	N
144	20230706	101031	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4285	-155	5	-3.49	546396050	126952	80.09	4400	4470	4260	5770	3110	4440	4303.96	1.83	0	-24151	4590	4515	4455	4380	4320	4552	4417	115	1330	500	2750	5	1	23071031	989	-8.05	3.29	12	0.55	-532.00	1303.00	11600	20221019	-63.06	4260	20230706	0.59	8170	-47.55	20230105	4260	0.59	20230706	11600	-63.06	20221019	4260	0.59	20230706	4.03	N	378800	500	115 억		421834	N	N	0	N	00	N
145	20230706	091029	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4355	-85	5	-1.91	97695800	22330	14.09	4400	4470	4320	5770	3110	4440	4375.09	1.83	0	-11090	4590	4515	4455	4380	4320	4552	4417	115	1330	500	2750	5	1	23071031	1005	-8.19	3.34	12	0.10	-532.00	1303.00	11600	20221019	-62.46	4320	20230706	0.81	8170	-46.70	20230105	4320	0.81	20230706	11600	-62.46	20221019	4320	0.81	20230706	4.03	N	378800	500	115 억		421834	N	N	0	N	00	N
146	20230705	161024	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4440	15	2	0.34	693209935	155336	66.17	4395	4530	4395	5750	3100	4425	4462.65	1.70	0	33366	4601	4512	4456	4367	4311	4485	4340	115	1325	500	2740	5	1	23071031	1024	-8.35	3.41	12	0.67	-532.00	1303.00	11600	20221019	-61.72	4330	20230629	2.54	8170	-45.65	20230105	4330	2.54	20230629	11600	-61.72	20221019	4330	2.54	20230629	4.05	N	378800	500	115 억		391380	N	N	0	N	00	N
147	20230705	151021	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4440	15	2	0.34	672295985	150623	64.16	4395	4530	4395	5750	3100	4425	4463.44	1.70	0	33931	4601	4512	4456	4367	4311	4485	4340	115	1325	500	2740	5	1	23071031	1024	-8.35	3.41	12	0.65	-532.00	1303.00	11600	20221019	-61.72	4330	20230629	2.54	8170	-45.65	20230105	4330	2.54	20230629	11600	-61.72	20221019	4330	2.54	20230629	4.05	N	378800	500	115 억		391380	N	N	0	N	00	N
148	20230705	141010	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4465	40	2	0.90	601384360	134625	57.34	4395	4530	4395	5750	3100	4425	4467.11	1.70	0	29500	4601	4512	4456	4367	4311	4485	4340	115	1325	500	2740	5	1	23071031	1030	-8.39	3.43	12	0.58	-532.00	1303.00	11600	20221019	-61.51	4330	20230629	3.12	8170	-45.35	20230105	4330	3.12	20230629	11600	-61.51	20221019	4330	3.12	20230629	4.05	N	378800	500	115 억		391380	N	N	0	N	00	N
149	20230705	131013	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4470	45	2	1.02	529707965	118486	50.47	4395	4530	4395	5750	3100	4425	4470.64	1.70	0	33026	4601	4512	4456	4367	4311	4485	4340	115	1325	500	2740	5	1	23071031	1031	-8.40	3.43	12	0.51	-532.00	1303.00	11600	20221019	-61.47	4330	20230629	3.23	8170	-45.29	20230105	4330	3.23	20230629	11600	-61.47	20221019	4330	3.23	20230629	4.05	N	378800	500	115 억		391380	N	N	0	N	00	N
150	20230705	121011	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4455	30	2	0.68	487459110	109052	46.45	4395	4530	4395	5750	3100	4425	4469.97	1.70	0	33424	4601	4512	4456	4367	4311	4485	4340	115	1325	500	2740	5	1	23071031	1028	-8.37	3.42	12	0.47	-532.00	1303.00	11600	20221019	-61.59	4330	20230629	2.89	8170	-45.47	20230105	4330	2.89	20230629	11600	-61.59	20221019	4330	2.89	20230629	4.05	N	378800	500	115 억		391380	N	N	0	N	00	N
151	20230705	111022	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4490	65	2	1.47	370168155	82889	35.31	4395	4530	4395	5750	3100	4425	4465.83	1.70	0	33996	4601	4512	4456	4367	4311	4485	4340	115	1325	500	2740	5	1	23071031	1036	-8.44	3.45	12	0.36	-532.00	1303.00	11600	20221019	-61.29	4330	20230629	3.70	8170	-45.04	20230105	4330	3.70	20230629	11600	-61.29	20221019	4330	3.70	20230629	4.05	N	378800	500	115 억		391380	N	N	0	N	00	N
152	20230705	101014	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4470	45	2	1.02	200511975	45125	19.22	4395	4495	4395	5750	3100	4425	4443.48	1.70	0	16981	4601	4512	4456	4367	4311	4485	4340	115	1325	500	2740	5	1	23071031	1031	-8.40	3.43	12	0.20	-532.00	1303.00	11600	20221019	-61.47	4330	20230629	3.23	8170	-45.29	20230105	4330	3.23	20230629	11600	-61.47	20221019	4330	3.23	20230629	4.05	N	378800	500	115 억		391380	N	N	0	N	00	N
153	20230705	091012	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4465	40	2	0.90	78322655	17604	7.50	4395	4490	4395	5750	3100	4425	4449.14	1.70	0	8648	4601	4512	4456	4367	4311	4485	4340	115	1325	500	2740	5	1	23071031	1030	-8.39	3.43	12	0.08	-532.00	1303.00	11600	20221019	-61.51	4330	20230629	3.12	8170	-45.35	20230105	4330	3.12	20230629	11600	-61.51	20221019	4330	3.12	20230629	4.05	N	378800	500	115 억		391380	N	N	0	N	00	N
154	20230704	161007	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4425	-110	5	-2.43	1033611890	232427	163.65	4455	4545	4400	5890	3175	4535	4446.87	1.68	0	5480	4695	4615	4560	4480	4425	4587	4452	115	1357	500	2810	5	1	23071031	1021	-8.32	3.40	12	1.01	-532.00	1303.00	11600	20221019	-61.85	4330	20230629	2.19	8170	-45.84	20230105	4330	2.19	20230629	11600	-61.85	20221019	4330	2.19	20230629	4.10	N	378800	500	115 억		386899	N	N	0	N	00	N
155	20230704	150956	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4410	-125	5	-2.76	986452120	221756	156.14	4455	4545	4400	5890	3175	4535	4448.17	1.68	0	5225	4695	4615	4560	4480	4425	4587	4452	115	1357	500	2810	5	1	23071031	1017	-8.29	3.38	12	0.96	-532.00	1303.00	11600	20221019	-61.98	4330	20230629	1.85	8170	-46.02	20230105	4330	1.85	20230629	11600	-61.98	20221019	4330	1.85	20230629	4.10	N	378800	500	115 억		386899	N	N	0	N	00	N
156	20230704	141000	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4420	-115	5	-2.54	790649375	177376	124.89	4455	4545	4405	5890	3175	4535	4457.26	1.68	0	5167	4695	4615	4560	4480	4425	4587	4452	115	1357	500	2810	5	1	23071031	1020	-8.31	3.39	12	0.77	-532.00	1303.00	11600	20221019	-61.90	4330	20230629	2.08	8170	-45.90	20230105	4330	2.08	20230629	11600	-61.90	20221019	4330	2.08	20230629	4.10	N	378800	500	115 억		386899	N	N	0	N	00	N
157	20230704	130950	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4435	-100	5	-2.21	710653195	159298	112.16	4455	4545	4405	5890	3175	4535	4460.93	1.68	0	4661	4695	4615	4560	4480	4425	4587	4452	115	1357	500	2810	5	1	23071031	1023	-8.34	3.40	12	0.69	-532.00	1303.00	11600	20221019	-61.77	4330	20230629	2.42	8170	-45.72	20230105	4330	2.42	20230629	11600	-61.77	20221019	4330	2.42	20230629	4.10	N	378800	500	115 억		386899	N	N	0	N	00	N
158	20230704	121000	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4435	-100	5	-2.21	586965270	131375	92.50	4455	4545	4405	5890	3175	4535	4467.61	1.68	0	700	4695	4615	4560	4480	4425	4587	4452	115	1357	500	2810	5	1	23071031	1023	-8.34	3.40	12	0.57	-532.00	1303.00	11600	20221019	-61.77	4330	20230629	2.42	8170	-45.72	20230105	4330	2.42	20230629	11600	-61.77	20221019	4330	2.42	20230629	4.10	N	378800	500	115 억		386899	N	N	0	N	00	N
159	20230704	110953	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4485	-50	5	-1.10	445575535	99499	70.06	4455	4545	4430	5890	3175	4535	4477.91	1.68	0	526	4695	4615	4560	4480	4425	4587	4452	115	1357	500	2810	5	1	23071031	1035	-8.43	3.44	12	0.43	-532.00	1303.00	11600	20221019	-61.34	4330	20230629	3.58	8170	-45.10	20230105	4330	3.58	20230629	11600	-61.34	20221019	4330	3.58	20230629	4.10	N	378800	500	115 억		386899	N	N	0	N	00	N
160	20230704	100948	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4495	-40	5	-0.88	252941185	56315	39.65	4455	4545	4455	5890	3175	4535	4491.16	1.68	0	1528	4695	4615	4560	4480	4425	4587	4452	115	1357	500	2810	5	1	23071031	1037	-8.45	3.45	12	0.24	-532.00	1303.00	11600	20221019	-61.25	4330	20230629	3.81	8170	-44.98	20230105	4330	3.81	20230629	11600	-61.25	20221019	4330	3.81	20230629	4.10	N	378800	500	115 억		386899	N	N	0	N	00	N
161	20230704	090948	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4520	-15	5	-0.33	131616115	29435	20.73	4455	4530	4455	5890	3175	4535	4470.34	1.68	0	3324	4695	4615	4560	4480	4425	4587	4452	115	1357	500	2810	5	1	23071031	1043	-8.50	3.47	12	0.13	-532.00	1303.00	11600	20221019	-61.03	4330	20230629	4.39	8170	-44.68	20230105	4330	4.39	20230629	11600	-61.03	20221019	4330	4.39	20230629	4.10	N	378800	500	115 억		386899	N	N	0	N	00	N
162	20230703	160938	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4535	0	3	0.00	633144470	138669	68.67	4540	4640	4505	5890	3175	4535	4565.96	1.57	0	25734	4711	4622	4536	4447	4361	4580	4405	115	1357	500	2810	5	1	23071031	1046	-8.52	3.48	12	0.60	-532.00	1303.00	11600	20221019	-60.91	4330	20230629	4.73	8170	-44.49	20230105	4330	4.73	20230629	11600	-60.91	20221019	4330	4.73	20230629	4.16	N	378800	500	115 억		361165	N	N	0	N	00	N
163	20230703	150948	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4530	-5	5	-0.11	576892390	126272	62.53	4540	4640	4505	5890	3175	4535	4568.65	1.57	0	21594	4711	4622	4536	4447	4361	4580	4405	115	1357	500	2810	5	1	23071031	1045	-8.52	3.48	12	0.55	-532.00	1303.00	11600	20221019	-60.95	4330	20230629	4.62	8170	-44.55	20230105	4330	4.62	20230629	11600	-60.95	20221019	4330	4.62	20230629	4.16	N	378800	500	115 억		361165	N	N	0	N	00	N
164	20230703	140947	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4550	15	2	0.33	494929025	108230	53.60	4540	4640	4505	5890	3175	4535	4572.94	1.57	0	15024	4711	4622	4536	4447	4361	4580	4405	115	1357	500	2810	5	1	23071031	1050	-8.55	3.49	12	0.47	-532.00	1303.00	11600	20221019	-60.78	4330	20230629	5.08	8170	-44.31	20230105	4330	5.08	20230629	11600	-60.78	20221019	4330	5.08	20230629	4.16	N	378800	500	115 억		361165	N	N	0	N	00	N
165	20230703	130941	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4565	30	2	0.66	419511920	91591	45.36	4540	4640	4520	5890	3175	4535	4580.27	1.57	0	16841	4711	4622	4536	4447	4361	4580	4405	115	1357	500	2810	5	1	23071031	1053	-8.58	3.50	12	0.40	-532.00	1303.00	11600	20221019	-60.65	4330	20230629	5.43	8170	-44.12	20230105	4330	5.43	20230629	11600	-60.65	20221019	4330	5.43	20230629	4.16	N	378800	500	115 억		361165	N	N	0	N	00	N
166	20230703	120948	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4565	30	2	0.66	315762935	68793	34.07	4540	4640	4520	5890	3175	4535	4590.04	1.57	0	13711	4711	4622	4536	4447	4361	4580	4405	115	1357	500	2810	5	1	23071031	1053	-8.58	3.50	12	0.30	-532.00	1303.00	11600	20221019	-60.65	4330	20230629	5.43	8170	-44.12	20230105	4330	5.43	20230629	11600	-60.65	20221019	4330	5.43	20230629	4.16	N	378800	500	115 억		361165	N	N	0	N	00	N
167	20230703	110942	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4595	60	2	1.32	274293655	59753	29.59	4540	4640	4520	5890	3175	4535	4590.46	1.57	0	16030	4711	4622	4536	4447	4361	4580	4405	115	1357	500	2810	5	1	23071031	1060	-8.64	3.53	12	0.26	-532.00	1303.00	11600	20221019	-60.39	4330	20230629	6.12	8170	-43.76	20230105	4330	6.12	20230629	11600	-60.39	20221019	4330	6.12	20230629	4.16	N	378800	500	115 억		361165	N	N	0	N	00	N
168	20230703	100928	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4595	60	2	1.32	224765910	48965	24.25	4540	4640	4520	5890	3175	4535	4590.34	1.57	0	13828	4711	4622	4536	4447	4361	4580	4405	115	1357	500	2810	5	1	23071031	1060	-8.64	3.53	12	0.21	-532.00	1303.00	11600	20221019	-60.39	4330	20230629	6.12	8170	-43.76	20230105	4330	6.12	20230629	11600	-60.39	20221019	4330	6.12	20230629	4.16	N	378800	500	115 억		361165	N	N	0	N	00	N
169	20230703	090938	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4530	-5	5	-0.11	33335500	7352	3.64	4540	4580	4520	5890	3175	4535	4534.21	1.57	0	689	4711	4622	4536	4447	4361	4580	4405	115	1357	500	2810	5	1	23071031	1045	-8.52	3.48	12	0.03	-532.00	1303.00	11600	20221019	-60.95	4330	20230629	4.62	8170	-44.55	20230105	4330	4.62	20230629	11600	-60.95	20221019	4330	4.62	20230629	4.16	N	378800	500	115 억		361165	N	N	0	N	00	N