KissMeData/053950/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	160534	57	100.00	KOSDAQ		제약	N	N	N	N		N	1494	12	2	0.81	113184778	75837	91.26	1488	1550	1460	1926	1038	1482	1492.47	1.86	0	-18465	1516	1498	1474	1456	1432	1508	1466	177	444	500	910	1	1	35437396	529	-7.01	0.50	12	0.21	-213.00	2976.00	3505	20230103	-57.38	1349	20230726	10.75	3505	-57.38	20230103	1349	10.75	20230726	3505	-57.38	20230103	1349	10.75	20230726	0.88	N	053950	500	177 억		660285	N	N	0	N	00	N
3	20230731	150535	57	100.00	KOSDAQ		제약	N	N	N	N		N	1496	14	2	0.94	109057383	73076	87.94	1488	1550	1460	1926	1038	1482	1492.38	1.86	0	-19167	1516	1498	1474	1456	1432	1508	1466	177	444	500	910	1	1	35437396	530	-7.02	0.50	12	0.21	-213.00	2976.00	3505	20230103	-57.32	1349	20230726	10.90	3505	-57.32	20230103	1349	10.90	20230726	3505	-57.32	20230103	1349	10.90	20230726	0.88	N	053950	500	177 억		660285	N	N	0	N	00	N
4	20230731	140536	57	100.00	KOSDAQ		제약	N	N	N	N		N	1493	11	2	0.74	99561751	66719	80.29	1488	1550	1460	1926	1038	1482	1492.25	1.86	0	-21238	1516	1498	1474	1456	1432	1508	1466	177	444	500	910	1	1	35437396	529	-7.01	0.50	12	0.19	-213.00	2976.00	3505	20230103	-57.40	1349	20230726	10.67	3505	-57.40	20230103	1349	10.67	20230726	3505	-57.40	20230103	1349	10.67	20230726	0.88	N	053950	500	177 억		660285	N	N	0	N	00	N
5	20230731	130536	57	100.00	KOSDAQ		제약	N	N	N	N		N	1495	13	2	0.88	86956634	58292	70.15	1488	1550	1460	1926	1038	1482	1491.74	1.86	0	-21397	1516	1498	1474	1456	1432	1508	1466	177	444	500	910	1	1	35437396	530	-7.02	0.50	12	0.16	-213.00	2976.00	3505	20230103	-57.35	1349	20230726	10.82	3505	-57.35	20230103	1349	10.82	20230726	3505	-57.35	20230103	1349	10.82	20230726	0.88	N	053950	500	177 억		660285	N	N	0	N	00	N
6	20230731	120542	57	100.00	KOSDAQ		제약	N	N	N	N		N	1503	21	2	1.42	75611515	50719	61.04	1488	1550	1460	1926	1038	1482	1490.79	1.86	0	-19700	1516	1498	1474	1456	1432	1508	1466	177	444	500	910	1	1	35437396	533	-7.06	0.51	12	0.14	-213.00	2976.00	3505	20230103	-57.12	1349	20230726	11.42	3505	-57.12	20230103	1349	11.42	20230726	3505	-57.12	20230103	1349	11.42	20230726	0.88	N	053950	500	177 억		660285	N	N	0	N	00	N
7	20230731	110544	57	100.00	KOSDAQ		제약	N	N	N	N		N	1519	37	2	2.50	68968112	46320	55.74	1488	1550	1460	1926	1038	1482	1488.95	1.86	0	-16664	1516	1498	1474	1456	1432	1508	1466	177	444	500	910	1	1	35437396	538	-7.13	0.51	12	0.13	-213.00	2976.00	3505	20230103	-56.66	1349	20230726	12.60	3505	-56.66	20230103	1349	12.60	20230726	3505	-56.66	20230103	1349	12.60	20230726	0.88	N	053950	500	177 억		660285	N	N	0	N	00	N
8	20230731	100543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1484	2	2	0.13	38135795	25775	31.02	1488	1520	1460	1926	1038	1482	1479.57	1.86	0	-14516	1516	1498	1474	1456	1432	1508	1466	177	444	500	910	1	1	35437396	526	-6.97	0.50	12	0.07	-213.00	2976.00	3505	20230103	-57.66	1349	20230726	10.01	3505	-57.66	20230103	1349	10.01	20230726	3505	-57.66	20230103	1349	10.01	20230726	0.88	N	053950	500	177 억		660285	N	N	0	N	00	N
9	20230731	090534	57	100.00	KOSDAQ		제약	N	N	N	N		N	1488	6	2	0.40	2662032	1789	2.15	1488	1488	1488	1926	1038	1482	1488.00	1.86	0	-320	1516	1498	1474	1456	1432	1508	1466	177	444	500	910	1	1	35437396	527	-6.99	0.50	12	0.01	-213.00	2976.00	3505	20230103	-57.55	1349	20230726	10.30	3505	-57.55	20230103	1349	10.30	20230726	3505	-57.55	20230103	1349	10.30	20230726	0.88	N	053950	500	177 억		660285	N	N	0	N	00	N
10	20230728	160538	57	100.00	KOSDAQ		제약	N	N	N	N		N	1482	10	2	0.68	121556130	82608	26.51	1450	1492	1450	1913	1031	1472	1471.42	1.81	0	19328	1596	1534	1459	1397	1322	1565	1428	177	441	500	910	1	1	35437396	525	-6.96	0.50	12	0.23	-213.00	2976.00	3505	20230103	-57.72	1349	20230726	9.86	3505	-57.72	20230103	1349	9.86	20230726	3505	-57.72	20230103	1349	9.86	20230726	0.96	N	053950	500	177 억		640957	N	N	0	N	00	N
11	20230728	150537	57	100.00	KOSDAQ		제약	N	N	N	N		N	1474	2	2	0.14	104141571	70850	22.74	1450	1492	1450	1913	1031	1472	1469.89	1.81	0	23015	1596	1534	1459	1397	1322	1565	1428	177	441	500	910	1	1	35437396	522	-6.92	0.50	12	0.20	-213.00	2976.00	3505	20230103	-57.95	1349	20230726	9.27	3505	-57.95	20230103	1349	9.27	20230726	3505	-57.95	20230103	1349	9.27	20230726	0.96	N	053950	500	177 억		640957	N	N	0	N	00	N
12	20230728	140535	57	100.00	KOSDAQ		제약	N	N	N	N		N	1471	-1	5	-0.07	98538038	67049	21.52	1450	1492	1450	1913	1031	1472	1469.64	1.81	0	24357	1596	1534	1459	1397	1322	1565	1428	177	441	500	910	1	1	35437396	521	-6.91	0.49	12	0.19	-213.00	2976.00	3505	20230103	-58.03	1349	20230726	9.04	3505	-58.03	20230103	1349	9.04	20230726	3505	-58.03	20230103	1349	9.04	20230726	0.96	N	053950	500	177 억		640957	N	N	0	N	00	N
13	20230728	130538	57	100.00	KOSDAQ		제약	N	N	N	N		N	1471	-1	5	-0.07	92265246	62790	20.15	1450	1492	1450	1913	1031	1472	1469.43	1.81	0	24483	1596	1534	1459	1397	1322	1565	1428	177	441	500	910	1	1	35437396	521	-6.91	0.49	12	0.18	-213.00	2976.00	3505	20230103	-58.03	1349	20230726	9.04	3505	-58.03	20230103	1349	9.04	20230726	3505	-58.03	20230103	1349	9.04	20230726	0.96	N	053950	500	177 억		640957	N	N	0	N	00	N
14	20230728	120535	57	100.00	KOSDAQ		제약	N	N	N	N		N	1480	8	2	0.54	83777782	57031	18.30	1450	1492	1450	1913	1031	1472	1468.99	1.81	0	24909	1596	1534	1459	1397	1322	1565	1428	177	441	500	910	1	1	35437396	524	-6.95	0.50	12	0.16	-213.00	2976.00	3505	20230103	-57.77	1349	20230726	9.71	3505	-57.77	20230103	1349	9.71	20230726	3505	-57.77	20230103	1349	9.71	20230726	0.96	N	053950	500	177 억		640957	N	N	0	N	00	N
15	20230728	110539	57	100.00	KOSDAQ		제약	N	N	N	N		N	1479	7	2	0.48	79210321	53945	17.31	1450	1492	1450	1913	1031	1472	1468.35	1.81	0	23299	1596	1534	1459	1397	1322	1565	1428	177	441	500	910	1	1	35437396	524	-6.94	0.50	12	0.15	-213.00	2976.00	3505	20230103	-57.80	1349	20230726	9.64	3505	-57.80	20230103	1349	9.64	20230726	3505	-57.80	20230103	1349	9.64	20230726	0.96	N	053950	500	177 억		640957	N	N	0	N	00	N
16	20230728	100532	57	100.00	KOSDAQ		제약	N	N	N	N		N	1464	-8	5	-0.54	42974813	29279	9.40	1450	1492	1450	1913	1031	1472	1467.77	1.81	0	5428	1596	1534	1459	1397	1322	1565	1428	177	441	500	910	1	1	35437396	519	-6.87	0.49	12	0.08	-213.00	2976.00	3505	20230103	-58.23	1349	20230726	8.52	3505	-58.23	20230103	1349	8.52	20230726	3505	-58.23	20230103	1349	8.52	20230726	0.96	N	053950	500	177 억		640957	N	N	0	N	00	N
17	20230728	090537	57	100.00	KOSDAQ		제약	N	N	N	N		N	1471	-1	5	-0.07	11514353	7935	2.55	1450	1472	1450	1913	1031	1472	1451.08	1.81	0	-648	1596	1534	1459	1397	1322	1565	1428	177	441	500	910	1	1	35437396	521	-6.91	0.49	12	0.02	-213.00	2976.00	3505	20230103	-58.03	1349	20230726	9.04	3505	-58.03	20230103	1349	9.04	20230726	3505	-58.03	20230103	1349	9.04	20230726	0.96	N	053950	500	177 억		640957	N	N	0	N	00	N
18	20230727	160533	57	100.00	KOSDAQ		제약	N	N	N	N		N	1472	88	2	6.36	453382809	310800	49.45	1384	1521	1384	1799	969	1384	1458.78	1.29	-62276	184901	1628	1505	1427	1304	1226	1467	1266	177	415	500	850	1	1	35437396	522	-6.91	0.49	12	0.88	-213.00	2976.00	3505	20230103	-58.00	1349	20230726	9.12	3505	-58.00	20230103	1349	9.12	20230726	3505	-58.00	20230103	1349	9.12	20230726	0.93	N	053950	500	177 억		456632	N	N	0	N	00	N
19	20230727	150534	57	100.00	KOSDAQ		제약	N	N	N	N		N	1469	85	2	6.14	436890357	299574	47.67	1384	1521	1384	1799	969	1384	1458.40	1.29	-62276	178022	1628	1505	1427	1304	1226	1467	1266	177	415	500	850	1	1	35437396	521	-6.90	0.49	12	0.85	-213.00	2976.00	3505	20230103	-58.09	1349	20230726	8.90	3505	-58.09	20230103	1349	8.90	20230726	3505	-58.09	20230103	1349	8.90	20230726	0.93	N	053950	500	177 억		456632	N	N	0	N	00	N
20	20230727	140531	57	100.00	KOSDAQ		제약	N	N	N	N		N	1480	96	2	6.94	414458505	284325	45.24	1384	1521	1384	1799	969	1384	1457.72	1.29	-62276	173282	1628	1505	1427	1304	1226	1467	1266	177	415	500	850	1	1	35437396	524	-6.95	0.50	12	0.80	-213.00	2976.00	3505	20230103	-57.77	1349	20230726	9.71	3505	-57.77	20230103	1349	9.71	20230726	3505	-57.77	20230103	1349	9.71	20230726	0.93	N	053950	500	177 억		456632	N	N	0	N	00	N
21	20230727	130531	57	100.00	KOSDAQ		제약	N	N	N	N		N	1470	86	2	6.21	386752358	265555	42.25	1384	1521	1384	1799	969	1384	1456.42	1.29	-62276	165916	1628	1505	1427	1304	1226	1467	1266	177	415	500	850	1	1	35437396	521	-6.90	0.49	12	0.75	-213.00	2976.00	3505	20230103	-58.06	1349	20230726	8.97	3505	-58.06	20230103	1349	8.97	20230726	3505	-58.06	20230103	1349	8.97	20230726	0.93	N	053950	500	177 억		456632	N	N	0	N	00	N
22	20230727	120534	57	100.00	KOSDAQ		제약	N	N	N	N		N	1475	91	2	6.58	377541930	259323	41.26	1384	1521	1384	1799	969	1384	1455.90	1.29	-62276	163985	1628	1505	1427	1304	1226	1467	1266	177	415	500	850	1	1	35437396	523	-6.92	0.50	12	0.73	-213.00	2976.00	3505	20230103	-57.92	1349	20230726	9.34	3505	-57.92	20230103	1349	9.34	20230726	3505	-57.92	20230103	1349	9.34	20230726	0.93	N	053950	500	177 억		456632	N	N	0	N	00	N
23	20230727	110533	57	100.00	KOSDAQ		제약	N	N	N	N		N	1478	94	2	6.79	344014200	236620	37.65	1384	1521	1384	1799	969	1384	1453.90	1.29	-62276	158671	1628	1505	1427	1304	1226	1467	1266	177	415	500	850	1	1	35437396	524	-6.94	0.50	12	0.67	-213.00	2976.00	3505	20230103	-57.83	1349	20230726	9.56	3505	-57.83	20230103	1349	9.56	20230726	3505	-57.83	20230103	1349	9.56	20230726	0.93	N	053950	500	177 억		456632	N	N	0	N	00	N
24	20230727	100532	57	100.00	KOSDAQ		제약	N	N	N	N		N	1443	59	2	4.26	172850578	120914	19.24	1384	1457	1384	1799	969	1384	1429.57	1.29	-62276	88909	1628	1505	1427	1304	1226	1467	1266	177	415	500	850	1	1	35437396	511	-6.77	0.48	12	0.34	-213.00	2976.00	3505	20230103	-58.83	1349	20230726	6.97	3505	-58.83	20230103	1349	6.97	20230726	3505	-58.83	20230103	1349	6.97	20230726	0.93	N	053950	500	177 억		456632	N	N	0	N	00	N
25	20230727	090532	57	100.00	KOSDAQ		제약	N	N	N	N		N	1402	18	2	1.30	15798096	11314	1.80	1384	1420	1384	1799	969	1384	1396.44	1.29	-62276	1995	1628	1505	1427	1304	1226	1467	1266	177	415	500	850	1	1	35437396	497	-6.58	0.47	12	0.03	-213.00	2976.00	3505	20230103	-60.00	1349	20230726	3.93	3505	-60.00	20230103	1349	3.93	20230726	3505	-60.00	20230103	1349	3.93	20230726	0.93	N	053950	500	177 억		456632	N	N	0	N	00	N
26	20230726	160530	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1384	-141	5	-9.25	875368880	625362	278.08	1550	1550	1349	1982	1068	1525	1399.83	1.46	0	-62296	1702	1613	1559	1470	1416	1586	1443	177	457	500	940	1	1	35437396	490	-6.50	0.47	12	1.76	-213.00	2976.00	3505	20230103	-60.51	1349	20230726	2.59	3505	-60.51	20230103	1349	2.59	20230726	3505	-60.51	20230103	1349	2.59	20230726	0.95	N	053950	500	177 억		518908	N	N	0	N	00	N
27	20230726	150534	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1391	-134	5	-8.79	855964452	611374	271.86	1550	1550	1349	1982	1068	1525	1400.07	1.46	0	-61489	1702	1613	1559	1470	1416	1586	1443	177	457	500	940	1	1	35437396	493	-6.53	0.47	12	1.73	-213.00	2976.00	3505	20230103	-60.31	1349	20230726	3.11	3505	-60.31	20230103	1349	3.11	20230726	3505	-60.31	20230103	1349	3.11	20230726	0.95	N	053950	500	177 억		518908	N	N	0	N	00	N
28	20230726	140531	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1382	-143	5	-9.38	778327526	555419	246.98	1550	1550	1349	1982	1068	1525	1401.33	1.46	0	-69659	1702	1613	1559	1470	1416	1586	1443	177	457	500	940	1	1	35437396	490	-6.49	0.46	12	1.57	-213.00	2976.00	3505	20230103	-60.57	1349	20230726	2.45	3505	-60.57	20230103	1349	2.45	20230726	3505	-60.57	20230103	1349	2.45	20230726	0.95	N	053950	500	177 억		518908	N	N	0	N	00	N
29	20230726	130529	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1353	-172	5	-11.28	668149111	475140	211.28	1550	1550	1349	1982	1068	1525	1406.22	1.46	0	-68916	1702	1613	1559	1470	1416	1586	1443	177	457	500	940	1	1	35437396	479	-6.35	0.45	12	1.34	-213.00	2976.00	3505	20230103	-61.40	1349	20230726	0.30	3505	-61.40	20230103	1349	0.30	20230726	3505	-61.40	20230103	1349	0.30	20230726	0.95	N	053950	500	177 억		518908	N	N	0	N	00	N
30	20230726	120531	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1370	-155	5	-10.16	566176495	400122	177.92	1550	1550	1353	1982	1068	1525	1415.01	1.46	0	-56515	1702	1613	1559	1470	1416	1586	1443	177	457	500	940	1	1	35437396	485	-6.43	0.46	12	1.13	-213.00	2976.00	3505	20230103	-60.91	1353	20230726	1.26	3505	-60.91	20230103	1353	1.26	20230726	3505	-60.91	20230103	1353	1.26	20230726	0.95	N	053950	500	177 억		518908	N	N	0	N	00	N
31	20230726	110528	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1388	-137	5	-8.98	489003726	343953	152.94	1550	1550	1353	1982	1068	1525	1421.72	1.46	0	-40445	1702	1613	1559	1470	1416	1586	1443	177	457	500	940	1	1	35437396	492	-6.52	0.47	12	0.97	-213.00	2976.00	3505	20230103	-60.40	1353	20230726	2.59	3505	-60.40	20230103	1353	2.59	20230726	3505	-60.40	20230103	1353	2.59	20230726	0.95	N	053950	500	177 억		518908	N	N	0	N	00	N
32	20230726	100532	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1400	-125	5	-8.20	302882483	208787	92.84	1550	1550	1399	1982	1068	1525	1450.68	1.46	0	-32201	1702	1613	1559	1470	1416	1586	1443	177	457	500	940	1	1	35437396	496	-6.57	0.47	12	0.59	-213.00	2976.00	3505	20230103	-60.06	1399	20230726	0.07	3505	-60.06	20230103	1399	0.07	20230726	3505	-60.06	20230103	1399	0.07	20230726	0.95	N	053950	500	177 억		518908	N	N	0	N	00	N
33	20230726	090527	57	100.00	KOSDAQ		제약	N	N	N	N		N	1535	10	2	0.66	10615878	6986	3.11	1550	1550	1511	1982	1068	1525	1519.59	1.46	0	-6432	1702	1613	1559	1470	1416	1586	1443	177	457	500	940	1	1	35437396	544	-7.21	0.52	12	0.02	-213.00	2976.00	3505	20230103	-56.21	1505	20230711	1.99	3505	-56.21	20230103	1505	1.99	20230711	3505	-56.21	20230103	1505	1.99	20230711	0.95	N	053950	500	177 억		518908	N	N	0	N	00	N
34	20230725	160525	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1525	-55	5	-3.48	349312417	224738	27.65	1580	1648	1505	2050	1106	1580	1554.31	1.62	0	-54462	1845	1712	1641	1508	1437	1677	1473	177	472	500	970	1	1	35437396	540	-7.16	0.51	12	0.63	-213.00	2976.00	3505	20230103	-56.49	1505	20230725	1.33	3505	-56.49	20230103	1505	1.33	20230725	3505	-56.49	20230103	1505	1.33	20230725	1.04	N	053950	500	177 억		573350	N	N	0	N	00	N
35	20230725	150523	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1523	-57	5	-3.61	328672266	211189	25.98	1580	1648	1505	2050	1106	1580	1556.29	1.62	0	-51542	1845	1712	1641	1508	1437	1677	1473	177	472	500	970	1	1	35437396	540	-7.15	0.51	12	0.60	-213.00	2976.00	3505	20230103	-56.55	1505	20230725	1.20	3505	-56.55	20230103	1505	1.20	20230725	3505	-56.55	20230103	1505	1.20	20230725	1.04	N	053950	500	177 억		573350	N	N	0	N	00	N
36	20230725	140522	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1538	-42	5	-2.66	293769419	188337	23.17	1580	1648	1505	2050	1106	1580	1559.81	1.62	0	-41958	1845	1712	1641	1508	1437	1677	1473	177	472	500	970	1	1	35437396	545	-7.22	0.52	12	0.53	-213.00	2976.00	3505	20230103	-56.12	1505	20230725	2.19	3505	-56.12	20230103	1505	2.19	20230725	3505	-56.12	20230103	1505	2.19	20230725	1.04	N	053950	500	177 억		573350	N	N	0	N	00	N
37	20230725	130527	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1532	-48	5	-3.04	275775744	176595	21.73	1580	1648	1505	2050	1106	1580	1561.63	1.62	0	-33694	1845	1712	1641	1508	1437	1677	1473	177	472	500	970	1	1	35437396	543	-7.19	0.51	12	0.50	-213.00	2976.00	3505	20230103	-56.29	1505	20230725	1.79	3505	-56.29	20230103	1505	1.79	20230725	3505	-56.29	20230103	1505	1.79	20230725	1.04	N	053950	500	177 억		573350	N	N	0	N	00	N
38	20230725	120527	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1550	-30	5	-1.90	240050849	153378	18.87	1580	1648	1505	2050	1106	1580	1565.09	1.62	0	-22907	1845	1712	1641	1508	1437	1677	1473	177	472	500	970	1	1	35437396	549	-7.28	0.52	12	0.43	-213.00	2976.00	3505	20230103	-55.78	1505	20230725	2.99	3505	-55.78	20230103	1505	2.99	20230725	3505	-55.78	20230103	1505	2.99	20230725	1.04	N	053950	500	177 억		573350	N	N	0	N	00	N
39	20230725	110524	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1560	-20	5	-1.27	214964568	137248	16.89	1580	1648	1505	2050	1106	1580	1566.25	1.62	0	-18466	1845	1712	1641	1508	1437	1677	1473	177	472	500	970	1	1	35437396	553	-7.32	0.52	12	0.39	-213.00	2976.00	3505	20230103	-55.49	1505	20230725	3.65	3505	-55.49	20230103	1505	3.65	20230725	3505	-55.49	20230103	1505	3.65	20230725	1.04	N	053950	500	177 억		573350	N	N	0	N	00	N
40	20230725	100524	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1580	0	3	0.00	163047904	103857	12.78	1580	1648	1505	2050	1106	1580	1569.93	1.62	0	-14097	1845	1712	1641	1508	1437	1677	1473	177	472	500	970	1	1	35437396	560	-7.42	0.53	12	0.29	-213.00	2976.00	3505	20230103	-54.92	1505	20230725	4.98	3505	-54.92	20230103	1505	4.98	20230725	3505	-54.92	20230103	1505	4.98	20230725	1.04	N	053950	500	177 억		573350	N	N	0	N	00	N
41	20230725	090524	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1516	-64	5	-4.05	28703328	18687	2.30	1580	1580	1505	2050	1106	1580	1536.01	1.62	0	311	1845	1712	1641	1508	1437	1677	1473	177	472	500	970	1	1	35437396	537	-7.12	0.51	12	0.05	-213.00	2976.00	3505	20230103	-56.75	1505	20230725	0.73	3505	-56.75	20230103	1505	0.73	20230725	3505	-56.75	20230103	1505	0.73	20230725	1.04	N	053950	500	177 억		573350	N	N	0	N	00	N
42	20230724	160526	57	100.00	KOSDAQ		제약	N	N	N	N		N	1580	-52	5	-3.19	1343443264	811875	182.38	1774	1774	1570	2120	1143	1632	1654.96	2.32	0	-250280	1690	1660	1624	1594	1558	1676	1610	177	488	500	1010	1	1	35437396	560	-7.42	0.53	12	2.29	-213.00	2976.00	3505	20230103	-54.92	1505	20230711	4.98	3505	-54.92	20230103	1505	4.98	20230711	3505	-54.92	20230103	1505	4.98	20230711	1.10	N	053950	500	177 억		823390	N	N	0	N	00	N
43	20230724	150521	57	100.00	KOSDAQ		제약	N	N	N	N		N	1577	-55	5	-3.37	1312125093	791990	177.92	1774	1774	1575	2120	1143	1632	1656.77	2.32	0	-249768	1690	1660	1624	1594	1558	1676	1610	177	488	500	1010	1	1	35437396	559	-7.40	0.53	12	2.23	-213.00	2976.00	3505	20230103	-55.01	1505	20230711	4.78	3505	-55.01	20230103	1505	4.78	20230711	3505	-55.01	20230103	1505	4.78	20230711	1.10	N	053950	500	177 억		823390	N	N	0	N	00	N
44	20230724	140521	57	100.00	KOSDAQ		제약	N	N	N	N		N	1576	-56	5	-3.43	1283127116	773625	173.79	1774	1774	1575	2120	1143	1632	1658.62	2.32	0	-239938	1690	1660	1624	1594	1558	1676	1610	177	488	500	1010	1	1	35437396	558	-7.40	0.53	12	2.18	-213.00	2976.00	3505	20230103	-55.04	1505	20230711	4.72	3505	-55.04	20230103	1505	4.72	20230711	3505	-55.04	20230103	1505	4.72	20230711	1.10	N	053950	500	177 억		823390	N	N	0	N	00	N
45	20230724	130521	57	100.00	KOSDAQ		제약	N	N	N	N		N	1588	-44	5	-2.70	1208475538	726405	163.18	1774	1774	1583	2120	1143	1632	1663.67	2.32	0	-231553	1690	1660	1624	1594	1558	1676	1610	177	488	500	1010	1	1	35437396	563	-7.46	0.53	12	2.05	-213.00	2976.00	3505	20230103	-54.69	1505	20230711	5.51	3505	-54.69	20230103	1505	5.51	20230711	3505	-54.69	20230103	1505	5.51	20230711	1.10	N	053950	500	177 억		823390	N	N	0	N	00	N
46	20230724	120522	57	100.00	KOSDAQ		제약	N	N	N	N		N	1585	-47	5	-2.88	1177753539	707097	158.85	1774	1774	1583	2120	1143	1632	1665.66	2.32	0	-223640	1690	1660	1624	1594	1558	1676	1610	177	488	500	1010	1	1	35437396	562	-7.44	0.53	12	2.00	-213.00	2976.00	3505	20230103	-54.78	1505	20230711	5.32	3505	-54.78	20230103	1505	5.32	20230711	3505	-54.78	20230103	1505	5.32	20230711	1.10	N	053950	500	177 억		823390	N	N	0	N	00	N
47	20230724	110525	57	100.00	KOSDAQ		제약	N	N	N	N		N	1603	-29	5	-1.78	1075339192	642706	144.38	1774	1774	1601	2120	1143	1632	1673.20	2.32	0	-212736	1690	1660	1624	1594	1558	1676	1610	177	488	500	1010	1	1	35437396	568	-7.53	0.54	12	1.81	-213.00	2976.00	3505	20230103	-54.27	1505	20230711	6.51	3505	-54.27	20230103	1505	6.51	20230711	3505	-54.27	20230103	1505	6.51	20230711	1.10	N	053950	500	177 억		823390	N	N	0	N	00	N
48	20230724	100519	57	100.00	KOSDAQ		제약	N	N	N	N		N	1625	-7	5	-0.43	943988911	561171	126.06	1774	1774	1616	2120	1143	1632	1682.25	2.32	0	-193877	1690	1660	1624	1594	1558	1676	1610	177	488	500	1010	1	1	35437396	576	-7.63	0.55	12	1.58	-213.00	2976.00	3505	20230103	-53.64	1505	20230711	7.97	3505	-53.64	20230103	1505	7.97	20230711	3505	-53.64	20230103	1505	7.97	20230711	1.10	N	053950	500	177 억		823390	N	N	0	N	00	N
49	20230724	090522	57	100.00	KOSDAQ		제약	N	N	N	N		N	1656	24	2	1.47	538670627	315009	70.77	1774	1774	1655	2120	1143	1632	1710.22	2.32	0	-109130	1690	1660	1624	1594	1558	1676	1610	177	488	500	1010	1	1	35437396	587	-7.77	0.56	12	0.89	-213.00	2976.00	3505	20230103	-52.75	1505	20230711	10.03	3505	-52.75	20230103	1505	10.03	20230711	3505	-52.75	20230103	1505	10.03	20230711	1.10	N	053950	500	177 억		823390	N	N	0	N	00	N
50	20230721	160518	57	100.00	KOSDAQ		제약	N	N	N	N		N	1632	35	2	2.19	725462607	442962	200.76	1609	1654	1588	2075	1118	1597	1637.76	2.12	0	73311	1643	1619	1585	1561	1527	1632	1574	177	478	500	990	1	1	35437396	578	-7.66	0.55	12	1.25	-213.00	2976.00	3505	20230103	-53.44	1505	20230711	8.44	3505	-53.44	20230103	1505	8.44	20230711	3505	-53.44	20230103	1505	8.44	20230711	1.10	N	053950	500	177 억		750313	N	N	0	N	00	N
51	20230721	150521	57	100.00	KOSDAQ		제약	N	N	N	N		N	1624	27	2	1.69	718974316	438978	198.96	1609	1654	1588	2075	1118	1597	1637.84	2.12	0	73282	1643	1619	1585	1561	1527	1632	1574	177	478	500	990	1	1	35437396	576	-7.62	0.55	12	1.24	-213.00	2976.00	3505	20230103	-53.67	1505	20230711	7.91	3505	-53.67	20230103	1505	7.91	20230711	3505	-53.67	20230103	1505	7.91	20230711	1.10	N	053950	500	177 억		750313	N	N	0	N	00	N
52	20230721	140517	57	100.00	KOSDAQ		제약	N	N	N	N		N	1620	23	2	1.44	698252133	426229	193.18	1609	1654	1588	2075	1118	1597	1638.21	2.12	0	74881	1643	1619	1585	1561	1527	1632	1574	177	478	500	990	1	1	35437396	574	-7.61	0.54	12	1.20	-213.00	2976.00	3505	20230103	-53.78	1505	20230711	7.64	3505	-53.78	20230103	1505	7.64	20230711	3505	-53.78	20230103	1505	7.64	20230711	1.10	N	053950	500	177 억		750313	N	N	0	N	00	N
53	20230721	130519	57	100.00	KOSDAQ		제약	N	N	N	N		N	1621	24	2	1.50	661174701	403438	182.85	1609	1654	1588	2075	1118	1597	1638.85	2.12	0	73584	1643	1619	1585	1561	1527	1632	1574	177	478	500	990	1	1	35437396	574	-7.61	0.54	12	1.14	-213.00	2976.00	3505	20230103	-53.75	1505	20230711	7.71	3505	-53.75	20230103	1505	7.71	20230711	3505	-53.75	20230103	1505	7.71	20230711	1.10	N	053950	500	177 억		750313	N	N	0	N	00	N
54	20230721	120524	57	100.00	KOSDAQ		제약	N	N	N	N		N	1625	28	2	1.75	635095886	387344	175.55	1609	1654	1588	2075	1118	1597	1639.62	2.12	0	74819	1643	1619	1585	1561	1527	1632	1574	177	478	500	990	1	1	35437396	576	-7.63	0.55	12	1.09	-213.00	2976.00	3505	20230103	-53.64	1505	20230711	7.97	3505	-53.64	20230103	1505	7.97	20230711	3505	-53.64	20230103	1505	7.97	20230711	1.10	N	053950	500	177 억		750313	N	N	0	N	00	N
55	20230721	110522	57	100.00	KOSDAQ		제약	N	N	N	N		N	1644	47	2	2.94	537844338	327970	148.64	1609	1654	1588	2075	1118	1597	1639.92	2.12	0	88318	1643	1619	1585	1561	1527	1632	1574	177	478	500	990	1	1	35437396	583	-7.72	0.55	12	0.93	-213.00	2976.00	3505	20230103	-53.10	1505	20230711	9.24	3505	-53.10	20230103	1505	9.24	20230711	3505	-53.10	20230103	1505	9.24	20230711	1.10	N	053950	500	177 억		750313	N	N	0	N	00	N
56	20230721	100521	57	100.00	KOSDAQ		제약	N	N	N	N		N	1647	50	2	3.13	455876529	278249	126.11	1609	1654	1588	2075	1118	1597	1638.38	2.12	0	80396	1643	1619	1585	1561	1527	1632	1574	177	478	500	990	1	1	35437396	584	-7.73	0.55	12	0.79	-213.00	2976.00	3505	20230103	-53.01	1505	20230711	9.44	3505	-53.01	20230103	1505	9.44	20230711	3505	-53.01	20230103	1505	9.44	20230711	1.10	N	053950	500	177 억		750313	N	N	0	N	00	N
57	20230721	090522	57	100.00	KOSDAQ		제약	N	N	N	N		N	1599	2	2	0.13	10091012	6302	2.86	1609	1609	1588	2075	1118	1597	1601.24	2.12	0	-2883	1643	1619	1585	1561	1527	1632	1574	177	478	500	990	1	1	35437396	567	-7.51	0.54	12	0.02	-213.00	2976.00	3505	20230103	-54.38	1505	20230711	6.25	3505	-54.38	20230103	1505	6.25	20230711	3505	-54.38	20230103	1505	6.25	20230711	1.10	N	053950	500	177 억		750313	N	N	0	N	00	N
58	20230720	160517	57	100.00	KOSDAQ		제약	N	N	N	N		N	1597	37	2	2.37	347554443	219588	263.92	1562	1609	1551	2025	1092	1560	1582.74	1.95	0	60434	1592	1576	1555	1539	1518	1565	1528	177	466	500	960	1	1	35437396	566	-7.50	0.54	12	0.62	-213.00	2976.00	3505	20230103	-54.44	1505	20230711	6.11	3505	-54.44	20230103	1505	6.11	20230711	3505	-54.44	20230103	1505	6.11	20230711	1.04	N	053950	500	177 억		689885	N	N	0	N	00	N
59	20230720	150516	57	100.00	KOSDAQ		제약	N	N	N	N		N	1594	34	2	2.18	332072282	209883	252.26	1562	1609	1551	2025	1092	1560	1582.18	1.95	0	59129	1592	1576	1555	1539	1518	1565	1528	177	466	500	960	1	1	35437396	565	-7.48	0.54	12	0.59	-213.00	2976.00	3505	20230103	-54.52	1505	20230711	5.91	3505	-54.52	20230103	1505	5.91	20230711	3505	-54.52	20230103	1505	5.91	20230711	1.04	N	053950	500	177 억		689885	N	N	0	N	00	N
60	20230720	140515	57	100.00	KOSDAQ		제약	N	N	N	N		N	1578	18	2	1.15	187018386	119011	143.04	1562	1595	1551	2025	1092	1560	1571.44	1.95	0	34971	1592	1576	1555	1539	1518	1565	1528	177	466	500	960	1	1	35437396	559	-7.41	0.53	12	0.34	-213.00	2976.00	3505	20230103	-54.98	1505	20230711	4.85	3505	-54.98	20230103	1505	4.85	20230711	3505	-54.98	20230103	1505	4.85	20230711	1.04	N	053950	500	177 억		689885	N	N	0	N	00	N
61	20230720	130515	57	100.00	KOSDAQ		제약	N	N	N	N		N	1575	15	2	0.96	143617521	91388	109.84	1562	1595	1552	2025	1092	1560	1571.51	1.95	0	30162	1592	1576	1555	1539	1518	1565	1528	177	466	500	960	1	1	35437396	558	-7.39	0.53	12	0.26	-213.00	2976.00	3505	20230103	-55.06	1505	20230711	4.65	3505	-55.06	20230103	1505	4.65	20230711	3505	-55.06	20230103	1505	4.65	20230711	1.04	N	053950	500	177 억		689885	N	N	0	N	00	N
62	20230720	120521	57	100.00	KOSDAQ		제약	N	N	N	N		N	1583	23	2	1.47	132187128	84131	101.12	1562	1595	1552	2025	1092	1560	1571.21	1.95	0	28989	1592	1576	1555	1539	1518	1565	1528	177	466	500	960	1	1	35437396	561	-7.43	0.53	12	0.24	-213.00	2976.00	3505	20230103	-54.84	1505	20230711	5.18	3505	-54.84	20230103	1505	5.18	20230711	3505	-54.84	20230103	1505	5.18	20230711	1.04	N	053950	500	177 억		689885	N	N	0	N	00	N
63	20230720	110519	57	100.00	KOSDAQ		제약	N	N	N	N		N	1589	29	2	1.86	104678147	66738	80.21	1562	1593	1552	2025	1092	1560	1568.49	1.95	0	24239	1592	1576	1555	1539	1518	1565	1528	177	466	500	960	1	1	35437396	563	-7.46	0.53	12	0.19	-213.00	2976.00	3505	20230103	-54.66	1505	20230711	5.58	3505	-54.66	20230103	1505	5.58	20230711	3505	-54.66	20230103	1505	5.58	20230711	1.04	N	053950	500	177 억		689885	N	N	0	N	00	N
64	20230720	100514	57	100.00	KOSDAQ		제약	N	N	N	N		N	1569	9	2	0.58	69734670	44635	53.65	1562	1573	1552	2025	1092	1560	1562.33	1.95	0	13270	1592	1576	1555	1539	1518	1565	1528	177	466	500	960	1	1	35437396	556	-7.37	0.53	12	0.13	-213.00	2976.00	3505	20230103	-55.24	1505	20230711	4.25	3505	-55.24	20230103	1505	4.25	20230711	3505	-55.24	20230103	1505	4.25	20230711	1.04	N	053950	500	177 억		689885	N	N	0	N	00	N
65	20230720	090514	57	100.00	KOSDAQ		제약	N	N	N	N		N	1552	-8	5	-0.51	32109753	20616	24.78	1562	1562	1552	2025	1092	1560	1557.52	1.95	0	258	1592	1576	1555	1539	1518	1565	1528	177	466	500	960	1	1	35437396	550	-7.29	0.52	12	0.06	-213.00	2976.00	3505	20230103	-55.72	1505	20230711	3.12	3505	-55.72	20230103	1505	3.12	20230711	3505	-55.72	20230103	1505	3.12	20230711	1.04	N	053950	500	177 억		689885	N	N	0	N	00	N
66	20230719	160524	57	100.00	KOSDAQ		제약	N	N	N	N		N	1560	-6	5	-0.38	123644432	79903	61.57	1571	1571	1534	2035	1097	1566	1547.43	1.92	0	10527	1626	1595	1574	1543	1522	1585	1533	177	469	500	970	1	1	35437396	553	-7.32	0.52	12	0.23	-213.00	2976.00	3505	20230103	-55.49	1505	20230711	3.65	3505	-55.49	20230103	1505	3.65	20230711	3505	-55.49	20230103	1505	3.65	20230711	0.82	N	053950	500	177 억		679358	N	N	0	N	00	N
67	20230719	150523	57	100.00	KOSDAQ		제약	N	N	N	N		N	1550	-16	5	-1.02	102640430	66409	51.18	1571	1571	1534	2035	1097	1566	1545.58	1.92	0	10263	1626	1595	1574	1543	1522	1585	1533	177	469	500	970	1	1	35437396	549	-7.28	0.52	12	0.19	-213.00	2976.00	3505	20230103	-55.78	1505	20230711	2.99	3505	-55.78	20230103	1505	2.99	20230711	3505	-55.78	20230103	1505	2.99	20230711	0.82	N	053950	500	177 억		679358	N	N	0	N	00	N
68	20230719	140524	57	100.00	KOSDAQ		제약	N	N	N	N		N	1549	-17	5	-1.09	87070158	56321	43.40	1571	1571	1534	2035	1097	1566	1545.96	1.92	0	5374	1626	1595	1574	1543	1522	1585	1533	177	469	500	970	1	1	35437396	549	-7.27	0.52	12	0.16	-213.00	2976.00	3505	20230103	-55.81	1505	20230711	2.92	3505	-55.81	20230103	1505	2.92	20230711	3505	-55.81	20230103	1505	2.92	20230711	0.82	N	053950	500	177 억		679358	N	N	0	N	00	N
69	20230719	130518	57	100.00	KOSDAQ		제약	N	N	N	N		N	1548	-18	5	-1.15	69671612	45053	34.72	1571	1571	1534	2035	1097	1566	1546.44	1.92	0	1335	1626	1595	1574	1543	1522	1585	1533	177	469	500	970	1	1	35437396	549	-7.27	0.52	12	0.13	-213.00	2976.00	3505	20230103	-55.83	1505	20230711	2.86	3505	-55.83	20230103	1505	2.86	20230711	3505	-55.83	20230103	1505	2.86	20230711	0.82	N	053950	500	177 억		679358	N	N	0	N	00	N
70	20230719	120523	57	100.00	KOSDAQ		제약	N	N	N	N		N	1547	-19	5	-1.21	66113724	42755	32.95	1571	1571	1534	2035	1097	1566	1546.34	1.92	0	215	1626	1595	1574	1543	1522	1585	1533	177	469	500	970	1	1	35437396	548	-7.26	0.52	12	0.12	-213.00	2976.00	3505	20230103	-55.86	1505	20230711	2.79	3505	-55.86	20230103	1505	2.79	20230711	3505	-55.86	20230103	1505	2.79	20230711	0.82	N	053950	500	177 억		679358	N	N	0	N	00	N
71	20230719	110524	57	100.00	KOSDAQ		제약	N	N	N	N		N	1551	-15	5	-0.96	53538059	34607	26.67	1571	1571	1534	2035	1097	1566	1547.03	1.92	0	-1455	1626	1595	1574	1543	1522	1585	1533	177	469	500	970	1	1	35437396	550	-7.28	0.52	12	0.10	-213.00	2976.00	3505	20230103	-55.75	1505	20230711	3.06	3505	-55.75	20230103	1505	3.06	20230711	3505	-55.75	20230103	1505	3.06	20230711	0.82	N	053950	500	177 억		679358	N	N	0	N	00	N
72	20230719	100520	57	100.00	KOSDAQ		제약	N	N	N	N		N	1552	-14	5	-0.89	47413648	30648	23.62	1571	1571	1534	2035	1097	1566	1547.04	1.92	0	-3631	1626	1595	1574	1543	1522	1585	1533	177	469	500	970	1	1	35437396	550	-7.29	0.52	12	0.09	-213.00	2976.00	3505	20230103	-55.72	1505	20230711	3.12	3505	-55.72	20230103	1505	3.12	20230711	3505	-55.72	20230103	1505	3.12	20230711	0.82	N	053950	500	177 억		679358	N	N	0	N	00	N
73	20230719	090520	57	100.00	KOSDAQ		제약	N	N	N	N		N	1564	-2	5	-0.13	11422239	7324	5.64	1571	1571	1546	2035	1097	1566	1559.56	1.92	0	582	1626	1595	1574	1543	1522	1585	1533	177	469	500	970	1	1	35437396	554	-7.34	0.53	12	0.02	-213.00	2976.00	3505	20230103	-55.38	1505	20230711	3.92	3505	-55.38	20230103	1505	3.92	20230711	3505	-55.38	20230103	1505	3.92	20230711	0.82	N	053950	500	177 억		679358	N	N	0	N	00	N
74	20230718	160520	57	100.00	KOSDAQ		제약	N	N	N	N		N	1566	-25	5	-1.57	199261944	127255	54.10	1586	1605	1553	2065	1114	1591	1565.85	1.99	0	-24387	1695	1643	1613	1561	1531	1628	1546	177	475	500	980	1	1	35437396	555	-7.35	0.53	12	0.36	-213.00	2976.00	3505	20230103	-55.32	1505	20230711	4.05	3505	-55.32	20230103	1505	4.05	20230711	3505	-55.32	20230103	1505	4.05	20230711	0.81	N	053950	500	177 억		703732	N	N	0	N	00	N
75	20230718	150520	57	100.00	KOSDAQ		제약	N	N	N	N		N	1562	-29	5	-1.82	168533732	107534	45.71	1586	1605	1553	2065	1114	1591	1567.26	1.99	0	-22267	1695	1643	1613	1561	1531	1628	1546	177	475	500	980	1	1	35437396	554	-7.33	0.52	12	0.30	-213.00	2976.00	3505	20230103	-55.44	1505	20230711	3.79	3505	-55.44	20230103	1505	3.79	20230711	3505	-55.44	20230103	1505	3.79	20230711	0.81	N	053950	500	177 억		703732	N	N	0	N	00	N
76	20230718	140517	57	100.00	KOSDAQ		제약	N	N	N	N		N	1553	-38	5	-2.39	145938636	93033	39.55	1586	1605	1553	2065	1114	1591	1568.68	1.99	0	-23347	1695	1643	1613	1561	1531	1628	1546	177	475	500	980	1	1	35437396	550	-7.29	0.52	12	0.26	-213.00	2976.00	3505	20230103	-55.69	1505	20230711	3.19	3505	-55.69	20230103	1505	3.19	20230711	3505	-55.69	20230103	1505	3.19	20230711	0.81	N	053950	500	177 억		703732	N	N	0	N	00	N
77	20230718	130517	57	100.00	KOSDAQ		제약	N	N	N	N		N	1556	-35	5	-2.20	125907074	80151	34.07	1586	1605	1554	2065	1114	1591	1570.87	1.99	0	-19019	1695	1643	1613	1561	1531	1628	1546	177	475	500	980	1	1	35437396	551	-7.31	0.52	12	0.23	-213.00	2976.00	3505	20230103	-55.61	1505	20230711	3.39	3505	-55.61	20230103	1505	3.39	20230711	3505	-55.61	20230103	1505	3.39	20230711	0.81	N	053950	500	177 억		703732	N	N	0	N	00	N
78	20230718	120520	57	100.00	KOSDAQ		제약	N	N	N	N		N	1554	-37	5	-2.33	120436375	76636	32.58	1586	1605	1554	2065	1114	1591	1571.54	1.99	0	-18074	1695	1643	1613	1561	1531	1628	1546	177	475	500	980	1	1	35437396	551	-7.30	0.52	12	0.22	-213.00	2976.00	3505	20230103	-55.66	1505	20230711	3.26	3505	-55.66	20230103	1505	3.26	20230711	3505	-55.66	20230103	1505	3.26	20230711	0.81	N	053950	500	177 억		703732	N	N	0	N	00	N
79	20230718	110521	57	100.00	KOSDAQ		제약	N	N	N	N		N	1571	-20	5	-1.26	99491216	63199	26.87	1586	1605	1559	2065	1114	1591	1574.25	1.99	0	-11531	1695	1643	1613	1561	1531	1628	1546	177	475	500	980	1	1	35437396	557	-7.38	0.53	12	0.18	-213.00	2976.00	3505	20230103	-55.18	1505	20230711	4.39	3505	-55.18	20230103	1505	4.39	20230711	3505	-55.18	20230103	1505	4.39	20230711	0.81	N	053950	500	177 억		703732	N	N	0	N	00	N
80	20230718	100515	57	100.00	KOSDAQ		제약	N	N	N	N		N	1571	-20	5	-1.26	51452897	32493	13.81	1586	1605	1571	2065	1114	1591	1583.51	1.99	0	-9166	1695	1643	1613	1561	1531	1628	1546	177	475	500	980	1	1	35437396	557	-7.38	0.53	12	0.09	-213.00	2976.00	3505	20230103	-55.18	1505	20230711	4.39	3505	-55.18	20230103	1505	4.39	20230711	3505	-55.18	20230103	1505	4.39	20230711	0.81	N	053950	500	177 억		703732	N	N	0	N	00	N
81	20230718	090516	57	100.00	KOSDAQ		제약	N	N	N	N		N	1605	14	2	0.88	8568960	5394	2.29	1586	1605	1586	2065	1114	1591	1588.61	1.99	0	3340	1695	1643	1613	1561	1531	1628	1546	177	475	500	980	1	1	35437396	569	-7.54	0.54	12	0.02	-213.00	2976.00	3505	20230103	-54.21	1505	20230711	6.64	3505	-54.21	20230103	1505	6.64	20230711	3505	-54.21	20230103	1505	6.64	20230711	0.81	N	053950	500	177 억		703732	N	N	0	N	00	N
82	20230717	160518	57	100.00	KOSDAQ		제약	N	N	N	N		N	1591	-15	5	-0.93	376420782	234806	105.87	1647	1665	1583	2085	1125	1606	1604.89	2.14	0	-46170	1636	1621	1591	1576	1546	1628	1583	177	480	500	990	1	1	35437396	564	-7.47	0.53	12	0.66	-213.00	2976.00	3505	20230103	-54.61	1505	20230711	5.71	3505	-54.61	20230103	1505	5.71	20230711	3505	-54.61	20230103	1505	5.71	20230711	0.81	N	053950	500	177 억		757809	N	N	0	N	00	N
83	20230717	150514	57	100.00	KOSDAQ		제약	N	N	N	N		N	1592	-14	5	-0.87	311287501	193842	87.40	1647	1665	1583	2085	1125	1606	1605.88	2.14	0	-46164	1636	1621	1591	1576	1546	1628	1583	177	480	500	990	1	1	35437396	564	-7.47	0.53	12	0.55	-213.00	2976.00	3505	20230103	-54.58	1505	20230711	5.78	3505	-54.58	20230103	1505	5.78	20230711	3505	-54.58	20230103	1505	5.78	20230711	0.81	N	053950	500	177 억		757809	N	N	0	N	00	N
84	20230717	140516	57	100.00	KOSDAQ		제약	N	N	N	N		N	1590	-16	5	-1.00	301349984	187586	84.58	1647	1665	1583	2085	1125	1606	1606.46	2.14	0	-49462	1636	1621	1591	1576	1546	1628	1583	177	480	500	990	1	1	35437396	563	-7.46	0.53	12	0.53	-213.00	2976.00	3505	20230103	-54.64	1505	20230711	5.65	3505	-54.64	20230103	1505	5.65	20230711	3505	-54.64	20230103	1505	5.65	20230711	0.81	N	053950	500	177 억		757809	N	N	0	N	00	N
85	20230717	130513	57	100.00	KOSDAQ		제약	N	N	N	N		N	1589	-17	5	-1.06	272464226	169392	76.38	1647	1665	1583	2085	1125	1606	1608.48	2.14	0	-49557	1636	1621	1591	1576	1546	1628	1583	177	480	500	990	1	1	35437396	563	-7.46	0.53	12	0.48	-213.00	2976.00	3505	20230103	-54.66	1505	20230711	5.58	3505	-54.66	20230103	1505	5.58	20230711	3505	-54.66	20230103	1505	5.58	20230711	0.81	N	053950	500	177 억		757809	N	N	0	N	00	N
86	20230717	120518	57	100.00	KOSDAQ		제약	N	N	N	N		N	1591	-15	5	-0.93	254849663	158288	71.37	1647	1665	1583	2085	1125	1606	1610.04	2.14	0	-49725	1636	1621	1591	1576	1546	1628	1583	177	480	500	990	1	1	35437396	564	-7.47	0.53	12	0.45	-213.00	2976.00	3505	20230103	-54.61	1505	20230711	5.71	3505	-54.61	20230103	1505	5.71	20230711	3505	-54.61	20230103	1505	5.71	20230711	0.81	N	053950	500	177 억		757809	N	N	0	N	00	N
87	20230717	110512	57	100.00	KOSDAQ		제약	N	N	N	N		N	1590	-16	5	-1.00	250482078	155541	70.13	1647	1665	1583	2085	1125	1606	1610.39	2.14	0	-49113	1636	1621	1591	1576	1546	1628	1583	177	480	500	990	1	1	35437396	563	-7.46	0.53	12	0.44	-213.00	2976.00	3505	20230103	-54.64	1505	20230711	5.65	3505	-54.64	20230103	1505	5.65	20230711	3505	-54.64	20230103	1505	5.65	20230711	0.81	N	053950	500	177 억		757809	N	N	0	N	00	N
88	20230717	100514	57	100.00	KOSDAQ		제약	N	N	N	N		N	1598	-8	5	-0.50	197862846	122494	55.23	1647	1665	1583	2085	1125	1606	1615.29	2.14	0	-43478	1636	1621	1591	1576	1546	1628	1583	177	480	500	990	1	1	35437396	566	-7.50	0.54	12	0.35	-213.00	2976.00	3505	20230103	-54.41	1505	20230711	6.18	3505	-54.41	20230103	1505	6.18	20230711	3505	-54.41	20230103	1505	6.18	20230711	0.81	N	053950	500	177 억		757809	N	N	0	N	00	N
89	20230717	090512	57	100.00	KOSDAQ		제약	N	N	N	N		N	1585	-21	5	-1.31	133229080	82059	37.00	1647	1665	1583	2085	1125	1606	1623.58	2.14	0	-31763	1636	1621	1591	1576	1546	1628	1583	177	480	500	990	1	1	35437396	562	-7.44	0.53	12	0.23	-213.00	2976.00	3505	20230103	-54.78	1505	20230711	5.32	3505	-54.78	20230103	1505	5.32	20230711	3505	-54.78	20230103	1505	5.32	20230711	0.81	N	053950	500	177 억		757809	N	N	0	N	00	N
90	20230714	160512	57	100.00	KOSDAQ		제약	N	N	N	N		N	1606	23	2	1.45	145531054	92260	79.51	1585	1606	1561	2055	1109	1583	1577.39	2.25	0	-38268	1634	1608	1580	1554	1526	1621	1567	177	473	500	980	1	1	35437396	569	-7.54	0.54	12	0.26	-213.00	2976.00	3505	20230103	-54.18	1505	20230711	6.71	3505	-54.18	20230103	1505	6.71	20230711	3505	-54.18	20230103	1505	6.71	20230711	0.81	N	053950	500	177 억		796074	N	N	0	N	00	N
91	20230714	150515	57	100.00	KOSDAQ		제약	N	N	N	N		N	1571	-12	5	-0.76	109178461	69409	59.81	1585	1600	1561	2055	1109	1583	1572.97	2.25	0	-34473	1634	1608	1580	1554	1526	1621	1567	177	473	500	980	1	1	35437396	557	-7.38	0.53	12	0.20	-213.00	2976.00	3505	20230103	-55.18	1505	20230711	4.39	3505	-55.18	20230103	1505	4.39	20230711	3505	-55.18	20230103	1505	4.39	20230711	0.81	N	053950	500	177 억		796074	N	N	0	N	00	N
92	20230714	140517	57	100.00	KOSDAQ		제약	N	N	N	N		N	1571	-12	5	-0.76	92226795	58610	50.51	1585	1600	1561	2055	1109	1583	1573.57	2.25	0	-33854	1634	1608	1580	1554	1526	1621	1567	177	473	500	980	1	1	35437396	557	-7.38	0.53	12	0.17	-213.00	2976.00	3505	20230103	-55.18	1505	20230711	4.39	3505	-55.18	20230103	1505	4.39	20230711	3505	-55.18	20230103	1505	4.39	20230711	0.81	N	053950	500	177 억		796074	N	N	0	N	00	N
93	20230714	130510	57	100.00	KOSDAQ		제약	N	N	N	N		N	1573	-10	5	-0.63	81398965	51707	44.56	1585	1600	1561	2055	1109	1583	1574.23	2.25	0	-30074	1634	1608	1580	1554	1526	1621	1567	177	473	500	980	1	1	35437396	557	-7.38	0.53	12	0.15	-213.00	2976.00	3505	20230103	-55.12	1505	20230711	4.52	3505	-55.12	20230103	1505	4.52	20230711	3505	-55.12	20230103	1505	4.52	20230711	0.81	N	053950	500	177 억		796074	N	N	0	N	00	N
94	20230714	120511	57	100.00	KOSDAQ		제약	N	N	N	N		N	1565	-18	5	-1.14	73902678	46924	40.44	1585	1600	1561	2055	1109	1583	1574.94	2.25	0	-29260	1634	1608	1580	1554	1526	1621	1567	177	473	500	980	1	1	35437396	555	-7.35	0.53	12	0.13	-213.00	2976.00	3505	20230103	-55.35	1505	20230711	3.99	3505	-55.35	20230103	1505	3.99	20230711	3505	-55.35	20230103	1505	3.99	20230711	0.81	N	053950	500	177 억		796074	N	N	0	N	00	N
95	20230714	110514	57	100.00	KOSDAQ		제약	N	N	N	N		N	1567	-16	5	-1.01	63265926	40126	34.58	1585	1600	1561	2055	1109	1583	1576.68	2.25	0	-24857	1634	1608	1580	1554	1526	1621	1567	177	473	500	980	1	1	35437396	555	-7.36	0.53	12	0.11	-213.00	2976.00	3505	20230103	-55.29	1505	20230711	4.12	3505	-55.29	20230103	1505	4.12	20230711	3505	-55.29	20230103	1505	4.12	20230711	0.81	N	053950	500	177 억		796074	N	N	0	N	00	N
96	20230714	100517	57	100.00	KOSDAQ		제약	N	N	N	N		N	1566	-17	5	-1.07	41170383	26027	22.43	1585	1600	1564	2055	1109	1583	1581.83	2.25	0	-17123	1634	1608	1580	1554	1526	1621	1567	177	473	500	980	1	1	35437396	555	-7.35	0.53	12	0.07	-213.00	2976.00	3505	20230103	-55.32	1505	20230711	4.05	3505	-55.32	20230103	1505	4.05	20230711	3505	-55.32	20230103	1505	4.05	20230711	0.81	N	053950	500	177 억		796074	N	N	0	N	00	N
97	20230714	090514	57	100.00	KOSDAQ		제약	N	N	N	N		N	1596	13	2	0.82	6117200	3840	3.31	1585	1599	1585	2055	1109	1583	1593.02	2.25	0	-1569	1634	1608	1580	1554	1526	1621	1567	177	473	500	980	1	1	35437396	566	-7.49	0.54	12	0.01	-213.00	2976.00	3505	20230103	-54.47	1505	20230711	6.05	3505	-54.47	20230103	1505	6.05	20230711	3505	-54.47	20230103	1505	6.05	20230711	0.81	N	053950	500	177 억		796074	N	N	0	N	00	N
98	20230713	160511	57	100.00	KOSDAQ		제약	N	N	N	N		N	1583	34	2	2.19	182702492	115217	127.51	1564	1606	1552	2010	1085	1549	1585.76	2.12	0	45738	1567	1558	1544	1535	1521	1562	1539	177	462	500	960	1	1	35437396	561	-7.43	0.53	12	0.33	-213.00	2976.00	3505	20230103	-54.84	1505	20230711	5.18	3505	-54.84	20230103	1505	5.18	20230711	3505	-54.84	20230103	1505	5.18	20230711	0.79	N	053950	500	177 억		750890	N	N	0	N	00	N
99	20230713	150508	57	100.00	KOSDAQ		제약	N	N	N	N		N	1581	32	2	2.07	166766471	105144	116.36	1564	1606	1552	2010	1085	1549	1586.08	2.12	0	45842	1567	1558	1544	1535	1521	1562	1539	177	462	500	960	1	1	35437396	560	-7.42	0.53	12	0.30	-213.00	2976.00	3505	20230103	-54.89	1505	20230711	5.05	3505	-54.89	20230103	1505	5.05	20230711	3505	-54.89	20230103	1505	5.05	20230711	0.79	N	053950	500	177 억		750890	N	N	0	N	00	N
100	20230713	140508	57	100.00	KOSDAQ		제약	N	N	N	N		N	1583	34	2	2.19	156669873	98758	109.30	1564	1606	1552	2010	1085	1549	1586.40	2.12	0	47411	1567	1558	1544	1535	1521	1562	1539	177	462	500	960	1	1	35437396	561	-7.43	0.53	12	0.28	-213.00	2976.00	3505	20230103	-54.84	1505	20230711	5.18	3505	-54.84	20230103	1505	5.18	20230711	3505	-54.84	20230103	1505	5.18	20230711	0.79	N	053950	500	177 억		750890	N	N	0	N	00	N
101	20230713	130510	57	100.00	KOSDAQ		제약	N	N	N	N		N	1595	46	2	2.97	151352147	95406	105.59	1564	1606	1552	2010	1085	1549	1586.40	2.12	0	48546	1567	1558	1544	1535	1521	1562	1539	177	462	500	960	1	1	35437396	565	-7.49	0.54	12	0.27	-213.00	2976.00	3505	20230103	-54.49	1505	20230711	5.98	3505	-54.49	20230103	1505	5.98	20230711	3505	-54.49	20230103	1505	5.98	20230711	0.79	N	053950	500	177 억		750890	N	N	0	N	00	N
102	20230713	120506	57	100.00	KOSDAQ		제약	N	N	N	N		N	1595	46	2	2.97	141951882	89497	99.05	1564	1606	1552	2010	1085	1549	1586.11	2.12	0	49642	1567	1558	1544	1535	1521	1562	1539	177	462	500	960	1	1	35437396	565	-7.49	0.54	12	0.25	-213.00	2976.00	3505	20230103	-54.49	1505	20230711	5.98	3505	-54.49	20230103	1505	5.98	20230711	3505	-54.49	20230103	1505	5.98	20230711	0.79	N	053950	500	177 억		750890	N	N	0	N	00	N
103	20230713	110510	57	100.00	KOSDAQ		제약	N	N	N	N		N	1595	46	2	2.97	133902242	84456	93.47	1564	1606	1552	2010	1085	1549	1585.47	2.12	0	49580	1567	1558	1544	1535	1521	1562	1539	177	462	500	960	1	1	35437396	565	-7.49	0.54	12	0.24	-213.00	2976.00	3505	20230103	-54.49	1505	20230711	5.98	3505	-54.49	20230103	1505	5.98	20230711	3505	-54.49	20230103	1505	5.98	20230711	0.79	N	053950	500	177 억		750890	N	N	0	N	00	N
104	20230713	100509	57	100.00	KOSDAQ		제약	N	N	N	N		N	1584	35	2	2.26	77811408	49294	54.55	1564	1597	1552	2010	1085	1549	1578.52	2.12	0	24304	1567	1558	1544	1535	1521	1562	1539	177	462	500	960	1	1	35437396	561	-7.44	0.53	12	0.14	-213.00	2976.00	3505	20230103	-54.81	1505	20230711	5.25	3505	-54.81	20230103	1505	5.25	20230711	3505	-54.81	20230103	1505	5.25	20230711	0.79	N	053950	500	177 억		750890	N	N	0	N	00	N
105	20230713	090432	57	100.00	KOSDAQ		제약	N	N	N	N		N	1563	14	2	0.90	8992137	5752	6.37	1564	1565	1552	2010	1085	1549	1563.31	2.12	0	-1217	1567	1558	1544	1535	1521	1562	1539	177	462	500	960	1	1	35437396	554	-7.34	0.53	12	0.02	-213.00	2976.00	3505	20230103	-55.41	1505	20230711	3.85	3505	-55.41	20230103	1505	3.85	20230711	3505	-55.41	20230103	1505	3.85	20230711	0.79	N	053950	500	177 억		750890	N	N	0	N	00	N
106	20230712	160506	57	100.00	KOSDAQ		제약	N	N	N	N		N	1549	14	2	0.91	138670352	90059	91.63	1535	1553	1530	1995	1075	1535	1539.77	2.09	0	11329	1584	1559	1532	1507	1480	1572	1520	177	460	500	950	1	1	35437396	549	-7.27	0.52	12	0.25	-213.00	2976.00	3505	20230103	-55.81	1505	20230711	2.92	3505	-55.81	20230103	1505	2.92	20230711	3505	-55.81	20230103	1505	2.92	20230711	0.81	N	053950	500	177 억		740016	N	N	0	N	00	N
107	20230712	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1540	5	2	0.33	117835310	76555	77.89	1535	1553	1530	1995	1075	1535	1539.23	2.09	0	4765	1584	1559	1532	1507	1480	1572	1520	177	460	500	950	1	1	35437396	546	-7.23	0.52	12	0.22	-213.00	2976.00	3505	20230103	-56.06	1505	20230711	2.33	3505	-56.06	20230103	1505	2.33	20230711	3505	-56.06	20230103	1505	2.33	20230711	0.81	N	053950	500	177 억		740016	N	N	0	N	00	N
108	20230712	140502	57	100.00	KOSDAQ		제약	N	N	N	N		N	1547	12	2	0.78	109172326	70941	72.18	1535	1553	1530	1995	1075	1535	1538.92	2.09	0	458	1584	1559	1532	1507	1480	1572	1520	177	460	500	950	1	1	35437396	548	-7.26	0.52	12	0.20	-213.00	2976.00	3505	20230103	-55.86	1505	20230711	2.79	3505	-55.86	20230103	1505	2.79	20230711	3505	-55.86	20230103	1505	2.79	20230711	0.81	N	053950	500	177 억		740016	N	N	0	N	00	N
109	20230712	130505	57	100.00	KOSDAQ		제약	N	N	N	N		N	1535	0	3	0.00	84551239	55021	55.98	1535	1548	1530	1995	1075	1535	1536.71	2.09	0	-9917	1584	1559	1532	1507	1480	1572	1520	177	460	500	950	1	1	35437396	544	-7.21	0.52	12	0.16	-213.00	2976.00	3505	20230103	-56.21	1505	20230711	1.99	3505	-56.21	20230103	1505	1.99	20230711	3505	-56.21	20230103	1505	1.99	20230711	0.81	N	053950	500	177 억		740016	N	N	0	N	00	N
110	20230712	120505	57	100.00	KOSDAQ		제약	N	N	N	N		N	1540	5	2	0.33	75795302	49327	50.19	1535	1548	1530	1995	1075	1535	1536.59	2.09	0	-10218	1584	1559	1532	1507	1480	1572	1520	177	460	500	950	1	1	35437396	546	-7.23	0.52	12	0.14	-213.00	2976.00	3505	20230103	-56.06	1505	20230711	2.33	3505	-56.06	20230103	1505	2.33	20230711	3505	-56.06	20230103	1505	2.33	20230711	0.81	N	053950	500	177 억		740016	N	N	0	N	00	N
111	20230712	110504	57	100.00	KOSDAQ		제약	N	N	N	N		N	1535	0	3	0.00	56999946	37111	37.76	1535	1548	1530	1995	1075	1535	1535.93	2.09	0	-9246	1584	1559	1532	1507	1480	1572	1520	177	460	500	950	1	1	35437396	544	-7.21	0.52	12	0.10	-213.00	2976.00	3505	20230103	-56.21	1505	20230711	1.99	3505	-56.21	20230103	1505	1.99	20230711	3505	-56.21	20230103	1505	1.99	20230711	0.81	N	053950	500	177 억		740016	N	N	0	N	00	N
112	20230712	100506	57	100.00	KOSDAQ		제약	N	N	N	N		N	1536	1	2	0.07	49310119	32102	32.66	1535	1548	1530	1995	1075	1535	1536.05	2.09	0	-9179	1584	1559	1532	1507	1480	1572	1520	177	460	500	950	1	1	35437396	544	-7.21	0.52	12	0.09	-213.00	2976.00	3505	20230103	-56.18	1505	20230711	2.06	3505	-56.18	20230103	1505	2.06	20230711	3505	-56.18	20230103	1505	2.06	20230711	0.81	N	053950	500	177 억		740016	N	N	0	N	00	N
113	20230712	090506	57	100.00	KOSDAQ		제약	N	N	N	N		N	1547	12	2	0.78	4309042	2801	2.85	1535	1548	1535	1995	1075	1535	1538.46	2.09	0	-87	1584	1559	1532	1507	1480	1572	1520	177	460	500	950	1	1	35437396	548	-7.26	0.52	12	0.01	-213.00	2976.00	3505	20230103	-55.86	1505	20230711	2.79	3505	-55.86	20230103	1505	2.79	20230711	3505	-55.86	20230103	1505	2.79	20230711	0.81	N	053950	500	177 억		740016	N	N	0	N	00	N
114	20230711	160458	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1535	5	2	0.33	149859541	97949	129.15	1533	1557	1505	1989	1071	1530	1529.97	2.11	0	-6772	1560	1544	1525	1509	1490	1553	1518	177	459	500	940	1	1	35437396	544	-7.21	0.52	12	0.28	-213.00	2976.00	3505	20230103	-56.21	1505	20230711	1.99	3505	-56.21	20230103	1505	1.99	20230711	3505	-56.21	20230103	1505	1.99	20230711	0.86	N	053950	500	177 억		746788	N	N	0	N	00	N
115	20230711	150458	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1536	6	2	0.39	142119571	92902	122.50	1533	1557	1505	1989	1071	1530	1529.78	2.11	0	-7649	1560	1544	1525	1509	1490	1553	1518	177	459	500	940	1	1	35437396	544	-7.21	0.52	12	0.26	-213.00	2976.00	3505	20230103	-56.18	1505	20230711	2.06	3505	-56.18	20230103	1505	2.06	20230711	3505	-56.18	20230103	1505	2.06	20230711	0.86	N	053950	500	177 억		746788	N	N	0	N	00	N
116	20230711	140456	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1528	-2	5	-0.13	83384442	54440	71.78	1533	1557	1505	1989	1071	1530	1531.68	2.11	0	-10784	1560	1544	1525	1509	1490	1553	1518	177	459	500	940	1	1	35437396	541	-7.17	0.51	12	0.15	-213.00	2976.00	3505	20230103	-56.41	1505	20230711	1.53	3505	-56.41	20230103	1505	1.53	20230711	3505	-56.41	20230103	1505	1.53	20230711	0.86	N	053950	500	177 억		746788	N	N	0	N	00	N
117	20230711	130449	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1526	-4	5	-0.26	76931879	50218	66.22	1533	1557	1505	1989	1071	1530	1531.96	2.11	0	-8419	1560	1544	1525	1509	1490	1553	1518	177	459	500	940	1	1	35437396	541	-7.16	0.51	12	0.14	-213.00	2976.00	3505	20230103	-56.46	1505	20230711	1.40	3505	-56.46	20230103	1505	1.40	20230711	3505	-56.46	20230103	1505	1.40	20230711	0.86	N	053950	500	177 억		746788	N	N	0	N	00	N
118	20230711	120501	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1533	3	2	0.20	67491206	44036	58.06	1533	1557	1505	1989	1071	1530	1532.64	2.11	0	-7595	1560	1544	1525	1509	1490	1553	1518	177	459	500	940	1	1	35437396	543	-7.20	0.52	12	0.12	-213.00	2976.00	3505	20230103	-56.26	1505	20230711	1.86	3505	-56.26	20230103	1505	1.86	20230711	3505	-56.26	20230103	1505	1.86	20230711	0.86	N	053950	500	177 억		746788	N	N	0	N	00	N
119	20230711	110503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1535	5	2	0.33	28955682	18814	24.81	1533	1557	1533	1989	1071	1530	1539.05	2.11	0	-2136	1560	1544	1525	1509	1490	1553	1518	177	459	500	940	1	1	35437396	544	-7.21	0.52	12	0.05	-213.00	2976.00	3505	20230103	-56.21	1506	20230710	1.93	3505	-56.21	20230103	1506	1.93	20230710	3505	-56.21	20230103	1506	1.93	20230710	0.86	N	053950	500	177 억		746788	N	N	0	N	00	N
120	20230711	100501	57	100.00	KOSDAQ		제약	N	N	N	N		N	1537	7	2	0.46	16623899	10795	14.23	1533	1557	1533	1989	1071	1530	1539.96	2.11	0	1840	1560	1544	1525	1509	1490	1553	1518	177	459	500	940	1	1	35437396	545	-7.22	0.52	12	0.03	-213.00	2976.00	3505	20230103	-56.15	1506	20230710	2.06	3505	-56.15	20230103	1506	2.06	20230710	3505	-56.15	20230103	1506	2.06	20230710	0.86	N	053950	500	177 억		746788	N	N	0	N	00	N
121	20230711	090501	57	100.00	KOSDAQ		제약	N	N	N	N		N	1538	8	2	0.52	1449967	936	1.23	1533	1557	1533	1989	1071	1530	1549.11	2.11	0	-29	1560	1544	1525	1509	1490	1553	1518	177	459	500	940	1	1	35437396	545	-7.22	0.52	12	0.00	-213.00	2976.00	3505	20230103	-56.12	1506	20230710	2.12	3505	-56.12	20230103	1506	2.12	20230710	3505	-56.12	20230103	1506	2.12	20230710	0.86	N	053950	500	177 억		746788	N	N	0	N	00	N
122	20230710	160458	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1530	5	2	0.33	115549873	75702	52.13	1506	1541	1506	1982	1068	1525	1526.38	2.07	0	12055	1586	1555	1535	1504	1484	1545	1494	177	457	500	940	1	1	35437396	542	-7.18	0.51	12	0.21	-213.00	2976.00	3505	20230103	-56.35	1506	20230710	1.59	3505	-56.35	20230103	1506	1.59	20230710	3505	-56.35	20230103	1506	1.59	20230710	0.84	N	053950	500	177 억		734733	N	N	0	N	00	N
123	20230710	150456	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1531	6	2	0.39	103320672	67714	46.63	1506	1541	1506	1982	1068	1525	1525.84	2.07	0	11069	1586	1555	1535	1504	1484	1545	1494	177	457	500	940	1	1	35437396	543	-7.19	0.51	12	0.19	-213.00	2976.00	3505	20230103	-56.32	1506	20230710	1.66	3505	-56.32	20230103	1506	1.66	20230710	3505	-56.32	20230103	1506	1.66	20230710	0.84	N	053950	500	177 억		734733	N	N	0	N	00	N
124	20230710	140453	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1538	13	2	0.85	93325576	61191	42.14	1506	1541	1506	1982	1068	1525	1525.15	2.07	0	12180	1586	1555	1535	1504	1484	1545	1494	177	457	500	940	1	1	35437396	545	-7.22	0.52	12	0.17	-213.00	2976.00	3505	20230103	-56.12	1506	20230710	2.12	3505	-56.12	20230103	1506	2.12	20230710	3505	-56.12	20230103	1506	2.12	20230710	0.84	N	053950	500	177 억		734733	N	N	0	N	00	N
125	20230710	130449	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1535	10	2	0.66	85466172	56071	38.61	1506	1541	1506	1982	1068	1525	1524.25	2.07	0	10845	1586	1555	1535	1504	1484	1545	1494	177	457	500	940	1	1	35437396	544	-7.21	0.52	12	0.16	-213.00	2976.00	3505	20230103	-56.21	1506	20230710	1.93	3505	-56.21	20230103	1506	1.93	20230710	3505	-56.21	20230103	1506	1.93	20230710	0.84	N	053950	500	177 억		734733	N	N	0	N	00	N
126	20230710	120458	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1536	11	2	0.72	76338308	50137	34.53	1506	1538	1506	1982	1068	1525	1522.59	2.07	0	7057	1586	1555	1535	1504	1484	1545	1494	177	457	500	940	1	1	35437396	544	-7.21	0.52	12	0.14	-213.00	2976.00	3505	20230103	-56.18	1506	20230710	1.99	3505	-56.18	20230103	1506	1.99	20230710	3505	-56.18	20230103	1506	1.99	20230710	0.84	N	053950	500	177 억		734733	N	N	0	N	00	N
127	20230710	110459	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1523	-2	5	-0.13	53545276	35249	24.27	1506	1538	1506	1982	1068	1525	1519.06	2.07	0	6605	1586	1555	1535	1504	1484	1545	1494	177	457	500	940	1	1	35437396	540	-7.15	0.51	12	0.10	-213.00	2976.00	3505	20230103	-56.55	1506	20230710	1.13	3505	-56.55	20230103	1506	1.13	20230710	3505	-56.55	20230103	1506	1.13	20230710	0.84	N	053950	500	177 억		734733	N	N	0	N	00	N
128	20230710	100458	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1525	0	3	0.00	42288179	27877	19.20	1506	1529	1506	1982	1068	1525	1516.96	2.07	0	2391	1586	1555	1535	1504	1484	1545	1494	177	457	500	940	1	1	35437396	540	-7.16	0.51	12	0.08	-213.00	2976.00	3505	20230103	-56.49	1506	20230710	1.26	3505	-56.49	20230103	1506	1.26	20230710	3505	-56.49	20230103	1506	1.26	20230710	0.84	N	053950	500	177 억		734733	N	N	0	N	00	N
129	20230710	090453	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1518	-7	5	-0.46	10455390	6920	4.77	1506	1525	1506	1982	1068	1525	1510.89	2.07	0	470	1586	1555	1535	1504	1484	1545	1494	177	457	500	940	1	1	35437396	538	-7.13	0.51	12	0.02	-213.00	2976.00	3505	20230103	-56.69	1506	20230710	0.80	3505	-56.69	20230103	1506	0.80	20230710	3505	-56.69	20230103	1506	0.80	20230710	0.84	N	053950	500	177 억		734733	N	N	0	N	00	N
130	20230707	160451	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1525	-36	5	-2.31	219663751	143112	106.63	1554	1566	1515	2025	1093	1561	1534.91	2.06	0	3720	1634	1597	1579	1542	1524	1588	1533	177	466	500	960	1	1	35437396	540	-7.16	0.51	12	0.40	-213.00	2976.00	3505	20230103	-56.49	1515	20230707	0.66	3505	-56.49	20230103	1515	0.66	20230707	3505	-56.49	20230103	1515	0.66	20230707	0.84	N	053950	500	177 억		731013	N	N	0	N	00	N
131	20230707	150453	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1531	-30	5	-1.92	205729225	133982	99.83	1554	1566	1515	2025	1093	1561	1535.50	2.06	0	4941	1634	1597	1579	1542	1524	1588	1533	177	466	500	960	1	1	35437396	543	-7.19	0.51	12	0.38	-213.00	2976.00	3505	20230103	-56.32	1515	20230707	1.06	3505	-56.32	20230103	1515	1.06	20230707	3505	-56.32	20230103	1515	1.06	20230707	0.84	N	053950	500	177 억		731013	N	N	0	N	00	N
132	20230707	140501	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1530	-31	5	-1.99	175883230	114473	85.30	1554	1566	1515	2025	1093	1561	1536.46	2.06	0	6670	1634	1597	1579	1542	1524	1588	1533	177	466	500	960	1	1	35437396	542	-7.18	0.51	12	0.32	-213.00	2976.00	3505	20230103	-56.35	1515	20230707	0.99	3505	-56.35	20230103	1515	0.99	20230707	3505	-56.35	20230103	1515	0.99	20230707	0.84	N	053950	500	177 억		731013	N	N	0	N	00	N
133	20230707	130457	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1524	-37	5	-2.37	166099292	108072	80.53	1554	1566	1515	2025	1093	1561	1536.93	2.06	0	8704	1634	1597	1579	1542	1524	1588	1533	177	466	500	960	1	1	35437396	540	-7.15	0.51	12	0.30	-213.00	2976.00	3505	20230103	-56.52	1515	20230707	0.59	3505	-56.52	20230103	1515	0.59	20230707	3505	-56.52	20230103	1515	0.59	20230707	0.84	N	053950	500	177 억		731013	N	N	0	N	00	N
134	20230707	120456	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1523	-38	5	-2.43	160041319	104114	77.58	1554	1566	1515	2025	1093	1561	1537.17	2.06	0	9727	1634	1597	1579	1542	1524	1588	1533	177	466	500	960	1	1	35437396	540	-7.15	0.51	12	0.29	-213.00	2976.00	3505	20230103	-56.55	1515	20230707	0.53	3505	-56.55	20230103	1515	0.53	20230707	3505	-56.55	20230103	1515	0.53	20230707	0.84	N	053950	500	177 억		731013	N	N	0	N	00	N
135	20230707	110457	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1542	-19	5	-1.22	66031795	42671	31.79	1554	1566	1532	2025	1093	1561	1547.46	2.06	0	3633	1634	1597	1579	1542	1524	1588	1533	177	466	500	960	1	1	35437396	546	-7.24	0.52	12	0.12	-213.00	2976.00	3505	20230103	-56.01	1532	20230707	0.65	3505	-56.01	20230103	1532	0.65	20230707	3505	-56.01	20230103	1532	0.65	20230707	0.84	N	053950	500	177 억		731013	N	N	0	N	00	N
136	20230707	100453	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1545	-16	5	-1.02	48060638	31035	23.12	1554	1566	1532	2025	1093	1561	1548.59	2.06	0	8324	1634	1597	1579	1542	1524	1588	1533	177	466	500	960	1	1	35437396	548	-7.25	0.52	12	0.09	-213.00	2976.00	3505	20230103	-55.92	1532	20230707	0.85	3505	-55.92	20230103	1532	0.85	20230707	3505	-55.92	20230103	1532	0.85	20230707	0.84	N	053950	500	177 억		731013	N	N	0	N	00	N
137	20230707	090452	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1560	-1	5	-0.06	13000498	8360	6.23	1554	1566	1554	2025	1093	1561	1555.08	2.06	0	-1280	1634	1597	1579	1542	1524	1588	1533	177	466	500	960	1	1	35437396	553	-7.32	0.52	12	0.02	-213.00	2976.00	3505	20230103	-55.49	1554	20230707	0.39	3505	-55.49	20230103	1554	0.39	20230707	3505	-55.49	20230103	1554	0.39	20230707	0.84	N	053950	500	177 억		731013	N	N	0	N	00	N
138	20230706	160452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1561	-44	5	-2.74	211573356	134182	87.97	1602	1616	1561	2085	1124	1605	1576.78	2.16	0	-35218	1701	1653	1629	1581	1557	1641	1569	177	480	500	990	1	1	35437396	553	-7.33	0.52	12	0.38	-213.00	2976.00	3505	20230103	-55.46	1555	20230630	0.39	3505	-55.46	20230103	1555	0.39	20230630	3505	-55.46	20230103	1555	0.39	20230630	0.83	N	053950	500	177 억		766231	N	N	0	N	00	N
139	20230706	150453	57	100.00	KOSDAQ		제약	N	N	N	N		N	1571	-34	5	-2.12	182976075	115928	76.01	1602	1616	1570	2085	1124	1605	1578.36	2.16	0	-34348	1701	1653	1629	1581	1557	1641	1569	177	480	500	990	1	1	35437396	557	-7.38	0.53	12	0.33	-213.00	2976.00	3505	20230103	-55.18	1555	20230630	1.03	3505	-55.18	20230103	1555	1.03	20230630	3505	-55.18	20230103	1555	1.03	20230630	0.83	N	053950	500	177 억		766231	N	N	0	N	00	N
140	20230706	140454	57	100.00	KOSDAQ		제약	N	N	N	N		N	1580	-25	5	-1.56	127988199	80999	53.11	1602	1616	1574	2085	1124	1605	1580.12	2.16	0	-29543	1701	1653	1629	1581	1557	1641	1569	177	480	500	990	1	1	35437396	560	-7.42	0.53	12	0.23	-213.00	2976.00	3505	20230103	-54.92	1555	20230630	1.61	3505	-54.92	20230103	1555	1.61	20230630	3505	-54.92	20230103	1555	1.61	20230630	0.83	N	053950	500	177 억		766231	N	N	0	N	00	N
141	20230706	130453	57	100.00	KOSDAQ		제약	N	N	N	N		N	1587	-18	5	-1.12	99812385	63132	41.39	1602	1616	1574	2085	1124	1605	1581.01	2.16	0	-23380	1701	1653	1629	1581	1557	1641	1569	177	480	500	990	1	1	35437396	562	-7.45	0.53	12	0.18	-213.00	2976.00	3505	20230103	-54.72	1555	20230630	2.06	3505	-54.72	20230103	1555	2.06	20230630	3505	-54.72	20230103	1555	2.06	20230630	0.83	N	053950	500	177 억		766231	N	N	0	N	00	N
142	20230706	120452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1580	-25	5	-1.56	90229152	57062	37.41	1602	1616	1574	2085	1124	1605	1581.25	2.16	0	-20276	1701	1653	1629	1581	1557	1641	1569	177	480	500	990	1	1	35437396	560	-7.42	0.53	12	0.16	-213.00	2976.00	3505	20230103	-54.92	1555	20230630	1.61	3505	-54.92	20230103	1555	1.61	20230630	3505	-54.92	20230103	1555	1.61	20230630	0.83	N	053950	500	177 억		766231	N	N	0	N	00	N
143	20230706	110455	57	100.00	KOSDAQ		제약	N	N	N	N		N	1580	-25	5	-1.56	82651784	52262	34.26	1602	1616	1574	2085	1124	1605	1581.49	2.16	0	-17247	1701	1653	1629	1581	1557	1641	1569	177	480	500	990	1	1	35437396	560	-7.42	0.53	12	0.15	-213.00	2976.00	3505	20230103	-54.92	1555	20230630	1.61	3505	-54.92	20230103	1555	1.61	20230630	3505	-54.92	20230103	1555	1.61	20230630	0.83	N	053950	500	177 억		766231	N	N	0	N	00	N
144	20230706	100453	57	100.00	KOSDAQ		제약	N	N	N	N		N	1579	-26	5	-1.62	66170521	41833	27.43	1602	1616	1574	2085	1124	1605	1581.78	2.16	0	-13171	1701	1653	1629	1581	1557	1641	1569	177	480	500	990	1	1	35437396	560	-7.41	0.53	12	0.12	-213.00	2976.00	3505	20230103	-54.95	1555	20230630	1.54	3505	-54.95	20230103	1555	1.54	20230630	3505	-54.95	20230103	1555	1.54	20230630	0.83	N	053950	500	177 억		766231	N	N	0	N	00	N
145	20230706	090453	57	100.00	KOSDAQ		제약	N	N	N	N		N	1587	-18	5	-1.12	8349410	5227	3.43	1602	1616	1587	2085	1124	1605	1597.36	2.16	0	-2728	1701	1653	1629	1581	1557	1641	1569	177	480	500	990	1	1	35437396	562	-7.45	0.53	12	0.01	-213.00	2976.00	3505	20230103	-54.72	1555	20230630	2.06	3505	-54.72	20230103	1555	2.06	20230630	3505	-54.72	20230103	1555	2.06	20230630	0.83	N	053950	500	177 억		766231	N	N	0	N	00	N
146	20230705	160451	57	100.00	KOSDAQ		제약	N	N	N	N		N	1605	-19	5	-1.17	246983544	152108	153.31	1659	1677	1605	2110	1137	1624	1623.80	2.36	0	-69487	1646	1635	1619	1608	1592	1627	1600	177	486	500	1000	1	1	35437396	569	-7.54	0.54	12	0.43	-213.00	2976.00	3505	20230103	-54.21	1555	20230630	3.22	3505	-54.21	20230103	1555	3.22	20230630	3505	-54.21	20230103	1555	3.22	20230630	0.88	N	053950	500	177 억		835687	N	N	0	N	00	N
147	20230705	150449	57	100.00	KOSDAQ		제약	N	N	N	N		N	1606	-18	5	-1.11	229104483	140972	142.09	1659	1677	1606	2110	1137	1624	1625.18	2.36	0	-65530	1646	1635	1619	1608	1592	1627	1600	177	486	500	1000	1	1	35437396	569	-7.54	0.54	12	0.40	-213.00	2976.00	3505	20230103	-54.18	1555	20230630	3.28	3505	-54.18	20230103	1555	3.28	20230630	3505	-54.18	20230103	1555	3.28	20230630	0.88	N	053950	500	177 억		835687	N	N	0	N	00	N
148	20230705	140445	57	100.00	KOSDAQ		제약	N	N	N	N		N	1610	-14	5	-0.86	208606195	128237	129.25	1659	1677	1610	2110	1137	1624	1626.72	2.36	0	-62557	1646	1635	1619	1608	1592	1627	1600	177	486	500	1000	1	1	35437396	571	-7.56	0.54	12	0.36	-213.00	2976.00	3505	20230103	-54.07	1555	20230630	3.54	3505	-54.07	20230103	1555	3.54	20230630	3505	-54.07	20230103	1555	3.54	20230630	0.88	N	053950	500	177 억		835687	N	N	0	N	00	N
149	20230705	130445	57	100.00	KOSDAQ		제약	N	N	N	N		N	1613	-11	5	-0.68	183399686	112596	113.49	1659	1677	1610	2110	1137	1624	1628.83	2.36	0	-53072	1646	1635	1619	1608	1592	1627	1600	177	486	500	1000	1	1	35437396	572	-7.57	0.54	12	0.32	-213.00	2976.00	3505	20230103	-53.98	1555	20230630	3.73	3505	-53.98	20230103	1555	3.73	20230630	3505	-53.98	20230103	1555	3.73	20230630	0.88	N	053950	500	177 억		835687	N	N	0	N	00	N
150	20230705	120444	57	100.00	KOSDAQ		제약	N	N	N	N		N	1616	-8	5	-0.49	170793121	104798	105.63	1659	1677	1610	2110	1137	1624	1629.74	2.36	0	-48957	1646	1635	1619	1608	1592	1627	1600	177	486	500	1000	1	1	35437396	573	-7.59	0.54	12	0.30	-213.00	2976.00	3505	20230103	-53.89	1555	20230630	3.92	3505	-53.89	20230103	1555	3.92	20230630	3505	-53.89	20230103	1555	3.92	20230630	0.88	N	053950	500	177 억		835687	N	N	0	N	00	N
151	20230705	110449	57	100.00	KOSDAQ		제약	N	N	N	N		N	1619	-5	5	-0.31	150867578	92478	93.21	1659	1677	1610	2110	1137	1624	1631.39	2.36	0	-45633	1646	1635	1619	1608	1592	1627	1600	177	486	500	1000	1	1	35437396	574	-7.60	0.54	12	0.26	-213.00	2976.00	3505	20230103	-53.81	1555	20230630	4.12	3505	-53.81	20230103	1555	4.12	20230630	3505	-53.81	20230103	1555	4.12	20230630	0.88	N	053950	500	177 억		835687	N	N	0	N	00	N
152	20230705	100447	57	100.00	KOSDAQ		제약	N	N	N	N		N	1613	-11	5	-0.68	138674214	84919	85.59	1659	1677	1610	2110	1137	1624	1633.02	2.36	0	-40433	1646	1635	1619	1608	1592	1627	1600	177	486	500	1000	1	1	35437396	572	-7.57	0.54	12	0.24	-213.00	2976.00	3505	20230103	-53.98	1555	20230630	3.73	3505	-53.98	20230103	1555	3.73	20230630	3505	-53.98	20230103	1555	3.73	20230630	0.88	N	053950	500	177 억		835687	N	N	0	N	00	N
153	20230705	090446	57	100.00	KOSDAQ		제약	N	N	N	N		N	1628	4	2	0.25	67916083	41183	41.51	1659	1677	1625	2110	1137	1624	1649.13	2.36	0	-14141	1646	1635	1619	1608	1592	1627	1600	177	486	500	1000	1	1	35437396	577	-7.64	0.55	12	0.12	-213.00	2976.00	3505	20230103	-53.55	1555	20230630	4.69	3505	-53.55	20230103	1555	4.69	20230630	3505	-53.55	20230103	1555	4.69	20230630	0.88	N	053950	500	177 억		835687	N	N	0	N	00	N
154	20230704	160445	57	100.00	KOSDAQ		제약	N	N	N	N		N	1624	4	2	0.25	124210356	77052	56.08	1630	1630	1603	2105	1134	1620	1612.03	2.41	0	-20027	1662	1641	1609	1588	1556	1651	1598	177	485	500	1000	1	1	35437396	576	-7.62	0.55	12	0.22	-213.00	2976.00	3505	20230103	-53.67	1555	20230630	4.44	3505	-53.67	20230103	1555	4.44	20230630	3505	-53.67	20230103	1555	4.44	20230630	0.85	N	053950	500	177 억		855478	N	N	0	N	00	N
155	20230704	150440	57	100.00	KOSDAQ		제약	N	N	N	N		N	1613	-7	5	-0.43	118124967	73285	53.34	1630	1630	1603	2105	1134	1620	1611.86	2.41	0	-19622	1662	1641	1609	1588	1556	1651	1598	177	485	500	1000	1	1	35437396	572	-7.57	0.54	12	0.21	-213.00	2976.00	3505	20230103	-53.98	1555	20230630	3.73	3505	-53.98	20230103	1555	3.73	20230630	3505	-53.98	20230103	1555	3.73	20230630	0.85	N	053950	500	177 억		855478	N	N	0	N	00	N
156	20230704	140444	57	100.00	KOSDAQ		제약	N	N	N	N		N	1615	-5	5	-0.31	115073472	71398	51.97	1630	1630	1603	2105	1134	1620	1611.72	2.41	0	-19163	1662	1641	1609	1588	1556	1651	1598	177	485	500	1000	1	1	35437396	572	-7.58	0.54	12	0.20	-213.00	2976.00	3505	20230103	-53.92	1555	20230630	3.86	3505	-53.92	20230103	1555	3.86	20230630	3505	-53.92	20230103	1555	3.86	20230630	0.85	N	053950	500	177 억		855478	N	N	0	N	00	N
157	20230704	130437	57	100.00	KOSDAQ		제약	N	N	N	N		N	1615	-5	5	-0.31	97385598	60471	44.01	1630	1630	1603	2105	1134	1620	1610.45	2.41	0	-14264	1662	1641	1609	1588	1556	1651	1598	177	485	500	1000	1	1	35437396	572	-7.58	0.54	12	0.17	-213.00	2976.00	3505	20230103	-53.92	1555	20230630	3.86	3505	-53.92	20230103	1555	3.86	20230630	3505	-53.92	20230103	1555	3.86	20230630	0.85	N	053950	500	177 억		855478	N	N	0	N	00	N
158	20230704	120441	57	100.00	KOSDAQ		제약	N	N	N	N		N	1606	-14	5	-0.86	91008630	56506	41.13	1630	1630	1603	2105	1134	1620	1610.60	2.41	0	-13934	1662	1641	1609	1588	1556	1651	1598	177	485	500	1000	1	1	35437396	569	-7.54	0.54	12	0.16	-213.00	2976.00	3505	20230103	-54.18	1555	20230630	3.28	3505	-54.18	20230103	1555	3.28	20230630	3505	-54.18	20230103	1555	3.28	20230630	0.85	N	053950	500	177 억		855478	N	N	0	N	00	N
159	20230704	110437	57	100.00	KOSDAQ		제약	N	N	N	N		N	1608	-12	5	-0.74	74470902	46219	33.64	1630	1630	1603	2105	1134	1620	1611.26	2.41	0	-10337	1662	1641	1609	1588	1556	1651	1598	177	485	500	1000	1	1	35437396	570	-7.55	0.54	12	0.13	-213.00	2976.00	3505	20230103	-54.12	1555	20230630	3.41	3505	-54.12	20230103	1555	3.41	20230630	3505	-54.12	20230103	1555	3.41	20230630	0.85	N	053950	500	177 억		855478	N	N	0	N	00	N
160	20230704	100436	57	100.00	KOSDAQ		제약	N	N	N	N		N	1613	-7	5	-0.43	55771095	34614	25.19	1630	1630	1603	2105	1134	1620	1611.23	2.41	0	-2738	1662	1641	1609	1588	1556	1651	1598	177	485	500	1000	1	1	35437396	572	-7.57	0.54	12	0.10	-213.00	2976.00	3505	20230103	-53.98	1555	20230630	3.73	3505	-53.98	20230103	1555	3.73	20230630	3505	-53.98	20230103	1555	3.73	20230630	0.85	N	053950	500	177 억		855478	N	N	0	N	00	N
161	20230704	090437	57	100.00	KOSDAQ		제약	N	N	N	N		N	1621	1	2	0.06	7245266	4457	3.24	1630	1630	1621	2105	1134	1620	1625.59	2.41	0	-3272	1662	1641	1609	1588	1556	1651	1598	177	485	500	1000	1	1	35437396	574	-7.61	0.54	12	0.01	-213.00	2976.00	3505	20230103	-53.75	1555	20230630	4.24	3505	-53.75	20230103	1555	4.24	20230630	3505	-53.75	20230103	1555	4.24	20230630	0.85	N	053950	500	177 억		855478	N	N	0	N	00	N
162	20230703	160431	57	100.00	KOSDAQ		제약	N	N	N	N		N	1620	51	2	3.25	220072480	136752	167.98	1577	1630	1577	2035	1099	1569	1609.28	2.33	0	29534	1617	1593	1574	1550	1531	1583	1540	177	468	500	970	1	1	35437396	574	-7.61	0.54	12	0.39	-213.00	2976.00	3505	20230103	-53.78	1555	20230630	4.18	3505	-53.78	20230103	1555	4.18	20230630	3505	-53.78	20230103	1555	4.18	20230630	0.86	N	053950	500	177 억		826180	N	N	0	N	00	N
163	20230703	150435	57	100.00	KOSDAQ		제약	N	N	N	N		N	1616	47	2	3.00	192510874	119712	147.04	1577	1630	1577	2035	1099	1569	1608.12	2.33	0	29308	1617	1593	1574	1550	1531	1583	1540	177	468	500	970	1	1	35437396	573	-7.59	0.54	12	0.34	-213.00	2976.00	3505	20230103	-53.89	1555	20230630	3.92	3505	-53.89	20230103	1555	3.92	20230630	3505	-53.89	20230103	1555	3.92	20230630	0.86	N	053950	500	177 억		826180	N	N	0	N	00	N
164	20230703	140434	57	100.00	KOSDAQ		제약	N	N	N	N		N	1615	46	2	2.93	159462986	99224	121.88	1577	1630	1577	2035	1099	1569	1607.10	2.33	0	28013	1617	1593	1574	1550	1531	1583	1540	177	468	500	970	1	1	35437396	572	-7.58	0.54	12	0.28	-213.00	2976.00	3505	20230103	-53.92	1555	20230630	3.86	3505	-53.92	20230103	1555	3.86	20230630	3505	-53.92	20230103	1555	3.86	20230630	0.86	N	053950	500	177 억		826180	N	N	0	N	00	N
165	20230703	130434	57	100.00	KOSDAQ		제약	N	N	N	N		N	1610	41	2	2.61	145616065	90648	111.34	1577	1630	1577	2035	1099	1569	1606.39	2.33	0	26244	1617	1593	1574	1550	1531	1583	1540	177	468	500	970	1	1	35437396	571	-7.56	0.54	12	0.26	-213.00	2976.00	3505	20230103	-54.07	1555	20230630	3.54	3505	-54.07	20230103	1555	3.54	20230630	3505	-54.07	20230103	1555	3.54	20230630	0.86	N	053950	500	177 억		826180	N	N	0	N	00	N
166	20230703	120435	57	100.00	KOSDAQ		제약	N	N	N	N		N	1601	32	2	2.04	132398022	82446	101.27	1577	1630	1577	2035	1099	1569	1605.88	2.33	0	25439	1617	1593	1574	1550	1531	1583	1540	177	468	500	970	1	1	35437396	567	-7.52	0.54	12	0.23	-213.00	2976.00	3505	20230103	-54.32	1555	20230630	2.96	3505	-54.32	20230103	1555	2.96	20230630	3505	-54.32	20230103	1555	2.96	20230630	0.86	N	053950	500	177 억		826180	N	N	0	N	00	N
167	20230703	110432	57	100.00	KOSDAQ		제약	N	N	N	N		N	1600	31	2	1.98	124955567	77805	95.57	1577	1630	1577	2035	1099	1569	1606.01	2.33	0	23838	1617	1593	1574	1550	1531	1583	1540	177	468	500	970	1	1	35437396	567	-7.51	0.54	12	0.22	-213.00	2976.00	3505	20230103	-54.35	1555	20230630	2.89	3505	-54.35	20230103	1555	2.89	20230630	3505	-54.35	20230103	1555	2.89	20230630	0.86	N	053950	500	177 억		826180	N	N	0	N	00	N
168	20230703	100427	57	100.00	KOSDAQ		제약	N	N	N	N		N	1601	32	2	2.04	111073613	69136	84.92	1577	1630	1577	2035	1099	1569	1606.60	2.33	0	23882	1617	1593	1574	1550	1531	1583	1540	177	468	500	970	1	1	35437396	567	-7.52	0.54	12	0.20	-213.00	2976.00	3505	20230103	-54.32	1555	20230630	2.96	3505	-54.32	20230103	1555	2.96	20230630	3505	-54.32	20230103	1555	2.96	20230630	0.86	N	053950	500	177 억		826180	N	N	0	N	00	N
169	20230703	090429	57	100.00	KOSDAQ		제약	N	N	N	N		N	1588	19	2	1.21	24773590	15658	19.23	1577	1600	1577	2035	1099	1569	1582.17	2.33	0	-90	1617	1593	1574	1550	1531	1583	1540	177	468	500	970	1	1	35437396	563	-7.46	0.53	12	0.04	-213.00	2976.00	3505	20230103	-54.69	1555	20230630	2.12	3505	-54.69	20230103	1555	2.12	20230630	3505	-54.69	20230103	1555	2.12	20230630	0.86	N	053950	500	177 억		826180	N	N	0	N	00	N