KissMeData/018680/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	160328	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-50	5	-1.21	24202055	5878	93.82	4145	4170	4085	5380	2905	4145	4117.40	0.56	0	-391	4281	4212	4076	4007	3871	4247	4042	58	1237	500	2900	5	1	11659319	477	56.10	1.35	12	0.05	73.00	3038.00	6375	20220808	-35.76	3670	20230726	11.58	5680	-27.90	20230102	3670	11.58	20230726	6170	-33.63	20221214	3670	11.58	20230726	0.02	N	018680	500	58 억		65029	N	N	0	N	00	N
3	20230731	150328	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-25	5	-0.60	23066440	5601	89.40	4145	4170	4085	5380	2905	4145	4118.27	0.56	0	-387	4281	4212	4076	4007	3871	4247	4042	58	1237	500	2900	5	1	11659319	480	56.44	1.36	12	0.05	73.00	3038.00	6375	20220808	-35.37	3670	20230726	12.26	5680	-27.46	20230102	3670	12.26	20230726	6170	-33.23	20221214	3670	12.26	20230726	0.02	N	018680	500	58 억		65029	N	N	0	N	00	N
4	20230731	140328	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	-30	5	-0.72	18398320	4463	71.24	4145	4170	4085	5380	2905	4145	4122.41	0.56	0	-348	4281	4212	4076	4007	3871	4247	4042	58	1237	500	2900	5	1	11659319	480	56.37	1.35	12	0.04	73.00	3038.00	6375	20220808	-35.45	3670	20230726	12.13	5680	-27.55	20230102	3670	12.13	20230726	6170	-33.31	20221214	3670	12.13	20230726	0.02	N	018680	500	58 억		65029	N	N	0	N	00	N
5	20230731	130331	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	-30	5	-0.72	15798775	3831	61.15	4145	4170	4085	5380	2905	4145	4123.93	0.56	0	-368	4281	4212	4076	4007	3871	4247	4042	58	1237	500	2900	5	1	11659319	480	56.37	1.35	12	0.03	73.00	3038.00	6375	20220808	-35.45	3670	20230726	12.13	5680	-27.55	20230102	3670	12.13	20230726	6170	-33.31	20221214	3670	12.13	20230726	0.02	N	018680	500	58 억		65029	N	N	0	N	00	N
6	20230731	120333	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	-30	5	-0.72	15601330	3783	60.38	4145	4170	4085	5380	2905	4145	4124.06	0.56	0	-368	4281	4212	4076	4007	3871	4247	4042	58	1237	500	2900	5	1	11659319	480	56.37	1.35	12	0.03	73.00	3038.00	6375	20220808	-35.45	3670	20230726	12.13	5680	-27.55	20230102	3670	12.13	20230726	6170	-33.31	20221214	3670	12.13	20230726	0.02	N	018680	500	58 억		65029	N	N	0	N	00	N
7	20230731	110333	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	-30	5	-0.72	13865165	3359	53.62	4145	4170	4100	5380	2905	4145	4127.77	0.56	0	-444	4281	4212	4076	4007	3871	4247	4042	58	1237	500	2900	5	1	11659319	480	56.37	1.35	12	0.03	73.00	3038.00	6375	20220808	-35.45	3670	20230726	12.13	5680	-27.55	20230102	3670	12.13	20230726	6170	-33.31	20221214	3670	12.13	20230726	0.02	N	018680	500	58 억		65029	N	N	0	N	00	N
8	20230731	100333	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-45	5	-1.09	12175750	2947	47.04	4145	4170	4100	5380	2905	4145	4131.57	0.56	0	-444	4281	4212	4076	4007	3871	4247	4042	58	1237	500	2900	5	1	11659319	478	56.16	1.35	12	0.03	73.00	3038.00	6375	20220808	-35.69	3670	20230726	11.72	5680	-27.82	20230102	3670	11.72	20230726	6170	-33.55	20221214	3670	11.72	20230726	0.02	N	018680	500	58 억		65029	N	N	0	N	00	N
9	20230731	090329	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	0	3	0.00	1384430	334	5.33	4145	4145	4145	5380	2905	4145	4145.00	0.56	0	-28	4281	4212	4076	4007	3871	4247	4042	58	1237	500	2900	5	1	11659319	483	56.78	1.36	12	0.00	73.00	3038.00	6375	20220808	-34.98	3670	20230726	12.94	5680	-27.02	20230102	3670	12.94	20230726	6170	-32.82	20221214	3670	12.94	20230726	0.02	N	018680	500	58 억		65029	N	N	0	N	00	N
10	20230728	160330	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	100	2	2.47	25311700	6265	28.98	4045	4145	3940	5250	2835	4045	4039.59	0.56	0	79	4301	4172	3936	3807	3571	4237	3872	58	1207	500	2830	5	1	11659319	483	56.78	1.36	12	0.05	73.00	3038.00	6375	20220808	-34.98	3670	20230726	12.94	5680	-27.02	20230102	3670	12.94	20230726	6170	-32.82	20221214	3670	12.94	20230726	0.03	N	018680	500	58 억		64950	N	N	0	N	00	N
11	20230728	150329	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	40	2	0.99	21232595	5272	24.38	4045	4085	3940	5250	2835	4045	4027.43	0.56	0	179	4301	4172	3936	3807	3571	4237	3872	58	1207	500	2830	5	1	11659319	476	55.96	1.34	12	0.05	73.00	3038.00	6375	20220808	-35.92	3670	20230726	11.31	5680	-28.08	20230102	3670	11.31	20230726	6170	-33.79	20221214	3670	11.31	20230726	0.03	N	018680	500	58 억		64950	N	N	0	N	00	N
12	20230728	140329	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	15	2	0.37	17831595	4434	20.51	4045	4085	3940	5250	2835	4045	4021.56	0.56	0	183	4301	4172	3936	3807	3571	4237	3872	58	1207	500	2830	5	1	11659319	473	55.62	1.34	12	0.04	73.00	3038.00	6375	20220808	-36.31	3670	20230726	10.63	5680	-28.52	20230102	3670	10.63	20230726	6170	-34.20	20221214	3670	10.63	20230726	0.03	N	018680	500	58 억		64950	N	N	0	N	00	N
13	20230728	130330	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	20	2	0.49	17470260	4345	20.10	4045	4085	3940	5250	2835	4045	4020.77	0.56	0	183	4301	4172	3936	3807	3571	4237	3872	58	1207	500	2830	5	1	11659319	474	55.68	1.34	12	0.04	73.00	3038.00	6375	20220808	-36.24	3670	20230726	10.76	5680	-28.43	20230102	3670	10.76	20230726	6170	-34.12	20221214	3670	10.76	20230726	0.03	N	018680	500	58 억		64950	N	N	0	N	00	N
14	20230728	120326	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-30	5	-0.74	15516780	3862	17.86	4045	4085	3940	5250	2835	4045	4017.81	0.56	0	162	4301	4172	3936	3807	3571	4237	3872	58	1207	500	2830	5	1	11659319	468	55.00	1.32	12	0.03	73.00	3038.00	6375	20220808	-37.02	3670	20230726	9.40	5680	-29.31	20230102	3670	9.40	20230726	6170	-34.93	20221214	3670	9.40	20230726	0.03	N	018680	500	58 억		64950	N	N	0	N	00	N
15	20230728	110330	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-35	5	-0.87	14105755	3510	16.23	4045	4085	3940	5250	2835	4045	4018.73	0.56	0	33	4301	4172	3936	3807	3571	4237	3872	58	1207	500	2830	5	1	11659319	468	54.93	1.32	12	0.03	73.00	3038.00	6375	20220808	-37.10	3670	20230726	9.26	5680	-29.40	20230102	3670	9.26	20230726	6170	-35.01	20221214	3670	9.26	20230726	0.03	N	018680	500	58 억		64950	N	N	0	N	00	N
16	20230728	100329	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	-95	5	-2.35	9573895	2375	10.99	4045	4085	3940	5250	2835	4045	4031.11	0.56	0	-113	4301	4172	3936	3807	3571	4237	3872	58	1207	500	2830	5	1	11659319	461	54.11	1.30	12	0.02	73.00	3038.00	6375	20220808	-38.04	3670	20230726	7.63	5680	-30.46	20230102	3670	7.63	20230726	6170	-35.98	20221214	3670	7.63	20230726	0.03	N	018680	500	58 억		64950	N	N	0	N	00	N
17	20230728	090330	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	0	3	0.00	3644545	901	4.17	4045	4045	4045	5250	2835	4045	4045.00	0.56	0	31	4301	4172	3936	3807	3571	4237	3872	58	1207	500	2830	5	1	11659319	472	55.41	1.33	12	0.01	73.00	3038.00	6375	20220808	-36.55	3670	20230726	10.22	5680	-28.79	20230102	3670	10.22	20230726	6170	-34.44	20221214	3670	10.22	20230726	0.03	N	018680	500	58 억		64950	N	N	0	N	00	N
18	20230727	160329	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	345	2	9.32	84432395	21520	85.24	3700	4065	3700	4810	2590	3700	3923.43	0.57	-800	-1183	3926	3812	3741	3627	3556	3777	3592	58	1110	500	2590	5	1	11659319	472	55.41	1.33	12	0.18	73.00	3038.00	6479	20220726	-37.57	3670	20230726	10.22	5680	-28.79	20230102	3670	10.22	20230726	6170	-34.44	20221214	3670	10.22	20230726	0.03	N	018680	500	58 억		65915	N	N	0	N	00	N
19	20230727	150328	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	350	2	9.46	78902135	20153	79.83	3700	4065	3700	4810	2590	3700	3915.16	0.57	-800	-1182	3926	3812	3741	3627	3556	3777	3592	58	1110	500	2590	5	1	11659319	472	55.48	1.33	12	0.17	73.00	3038.00	6479	20220726	-37.49	3670	20230726	10.35	5680	-28.70	20230102	3670	10.35	20230726	6170	-34.36	20221214	3670	10.35	20230726	0.03	N	018680	500	58 억		65915	N	N	0	N	00	N
20	20230727	140325	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	300	2	8.11	64737095	16649	65.95	3700	4065	3700	4810	2590	3700	3888.35	0.57	-800	-857	3926	3812	3741	3627	3556	3777	3592	58	1110	500	2590	5	1	11659319	466	54.79	1.32	12	0.14	73.00	3038.00	6479	20220726	-38.26	3670	20230726	8.99	5680	-29.58	20230102	3670	8.99	20230726	6170	-35.17	20221214	3670	8.99	20230726	0.03	N	018680	500	58 억		65915	N	N	0	N	00	N
21	20230727	130327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	295	2	7.97	56237765	14509	57.47	3700	4065	3700	4810	2590	3700	3876.06	0.57	-800	-1013	3926	3812	3741	3627	3556	3777	3592	58	1110	500	2590	5	1	11659319	466	54.73	1.32	12	0.12	73.00	3038.00	6479	20220726	-38.34	3670	20230726	8.86	5680	-29.67	20230102	3670	8.86	20230726	6170	-35.25	20221214	3670	8.86	20230726	0.03	N	018680	500	58 억		65915	N	N	0	N	00	N
22	20230727	120329	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	265	2	7.16	46912840	12164	48.18	3700	4065	3700	4810	2590	3700	3856.70	0.57	-800	-514	3926	3812	3741	3627	3556	3777	3592	58	1110	500	2590	5	1	11659319	462	54.32	1.31	12	0.10	73.00	3038.00	6479	20220726	-38.80	3670	20230726	8.04	5680	-30.19	20230102	3670	8.04	20230726	6170	-35.74	20221214	3670	8.04	20230726	0.03	N	018680	500	58 억		65915	N	N	0	N	00	N
23	20230727	110327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	245	2	6.62	39647105	10328	40.91	3700	4065	3700	4810	2590	3700	3838.80	0.57	-800	16	3926	3812	3741	3627	3556	3777	3592	58	1110	500	2590	5	1	11659319	460	54.04	1.30	12	0.09	73.00	3038.00	6479	20220726	-39.11	3670	20230726	7.49	5680	-30.55	20230102	3670	7.49	20230726	6170	-36.06	20221214	3670	7.49	20230726	0.03	N	018680	500	58 억		65915	N	N	0	N	00	N
24	20230727	100328	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	150	2	4.05	19824985	5264	20.85	3700	3850	3700	4810	2590	3700	3766.14	0.57	-800	565	3926	3812	3741	3627	3556	3777	3592	58	1110	500	2590	5	1	11659319	449	52.74	1.27	12	0.05	73.00	3038.00	6479	20220726	-40.58	3670	20230726	4.90	5680	-32.22	20230102	3670	4.90	20230726	6170	-37.60	20221214	3670	4.90	20230726	0.03	N	018680	500	58 억		65915	N	N	0	N	00	N
25	20230727	090327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	40	2	1.08	4619920	1245	4.93	3700	3740	3700	4810	2590	3700	3710.78	0.57	-800	540	3926	3812	3741	3627	3556	3777	3592	58	1110	500	2590	5	1	11659319	436	51.23	1.23	12	0.01	73.00	3038.00	6479	20220726	-42.28	3670	20230726	1.91	5680	-34.15	20230102	3670	1.91	20230726	6170	-39.38	20221214	3670	1.91	20230726	0.03	N	018680	500	58 억		65915	N	N	0	N	00	N
26	20230726	160326	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3700	-175	5	-4.52	93479870	25246	119.16	3840	3855	3670	5030	2715	3875	3702.76	0.57	0	-944	4015	3945	3910	3840	3805	3927	3822	58	1157	500	2710	5	1	11659319	431	50.68	1.22	12	0.22	73.00	3038.00	6479	20220726	-42.89	3670	20230726	0.82	5680	-34.86	20230102	3670	0.82	20230726	6170	-40.03	20221214	3670	0.82	20230726	0.03	N	018680	500	58 억		66715	N	N	0	N	00	N
27	20230726	150328	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3690	-185	5	-4.77	90410130	24415	115.24	3840	3855	3670	5030	2715	3875	3703.06	0.57	0	-836	4015	3945	3910	3840	3805	3927	3822	58	1157	500	2710	5	1	11659319	430	50.55	1.21	12	0.21	73.00	3038.00	6479	20220726	-43.05	3670	20230726	0.54	5680	-35.04	20230102	3670	0.54	20230726	6170	-40.19	20221214	3670	0.54	20230726	0.03	N	018680	500	58 억		66715	N	N	0	N	00	N
28	20230726	140328	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3715	-160	5	-4.13	86792495	23442	110.65	3840	3855	3670	5030	2715	3875	3702.44	0.57	0	-922	4015	3945	3910	3840	3805	3927	3822	58	1157	500	2710	5	1	11659319	433	50.89	1.22	12	0.20	73.00	3038.00	6479	20220726	-42.66	3670	20230726	1.23	5680	-34.60	20230102	3670	1.23	20230726	6170	-39.79	20221214	3670	1.23	20230726	0.03	N	018680	500	58 억		66715	N	N	0	N	00	N
29	20230726	130325	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3705	-170	5	-4.39	79201480	21395	100.99	3840	3855	3670	5030	2715	3875	3701.87	0.57	0	-1211	4015	3945	3910	3840	3805	3927	3822	58	1157	500	2710	5	1	11659319	432	50.75	1.22	12	0.18	73.00	3038.00	6479	20220726	-42.82	3670	20230726	0.95	5680	-34.77	20230102	3670	0.95	20230726	6170	-39.95	20221214	3670	0.95	20230726	0.03	N	018680	500	58 억		66715	N	N	0	N	00	N
30	20230726	120327	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3690	-185	5	-4.77	71925530	19424	91.68	3840	3855	3670	5030	2715	3875	3702.92	0.57	0	-728	4015	3945	3910	3840	3805	3927	3822	58	1157	500	2710	5	1	11659319	430	50.55	1.21	12	0.17	73.00	3038.00	6479	20220726	-43.05	3670	20230726	0.54	5680	-35.04	20230102	3670	0.54	20230726	6170	-40.19	20221214	3670	0.54	20230726	0.03	N	018680	500	58 억		66715	N	N	0	N	00	N
31	20230726	110325	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3715	-160	5	-4.13	44958205	12092	57.08	3840	3855	3670	5030	2715	3875	3718.01	0.57	0	-723	4015	3945	3910	3840	3805	3927	3822	58	1157	500	2710	5	1	11659319	433	50.89	1.22	12	0.10	73.00	3038.00	6479	20220726	-42.66	3670	20230726	1.23	5680	-34.60	20230102	3670	1.23	20230726	6170	-39.79	20221214	3670	1.23	20230726	0.03	N	018680	500	58 억		66715	N	N	0	N	00	N
32	20230726	100328	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3725	-150	5	-3.87	20503370	5461	25.78	3840	3855	3700	5030	2715	3875	3754.51	0.57	0	-580	4015	3945	3910	3840	3805	3927	3822	58	1157	500	2710	5	1	11659319	434	51.03	1.23	12	0.05	73.00	3038.00	6479	20220726	-42.51	3700	20230726	0.68	5680	-34.42	20230102	3700	0.68	20230726	6170	-39.63	20221214	3700	0.68	20230726	0.03	N	018680	500	58 억		66715	N	N	0	N	00	N
33	20230726	090323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	-55	5	-1.42	2570180	669	3.16	3840	3855	3815	5030	2715	3875	3841.82	0.57	0	-252	4015	3945	3910	3840	3805	3927	3822	58	1157	500	2710	5	1	11659319	445	52.33	1.26	12	0.01	73.00	3038.00	6479	20220726	-41.04	3700	20230316	3.24	5680	-32.75	20230102	3700	3.24	20230316	6170	-38.09	20221214	3700	3.24	20230316	0.03	N	018680	500	58 억		66715	N	N	0	N	00	N
34	20230725	160324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	-140	5	-3.49	82981735	21186	123.83	3920	3980	3875	5210	2815	4015	3916.82	0.58	0	-1055	4151	4082	4036	3967	3921	4060	3945	58	1197	500	2810	5	1	11659319	452	53.08	1.28	12	0.18	73.00	3038.00	6560	20220722	-40.93	3700	20230316	4.73	5680	-31.78	20230102	3700	4.73	20230316	6170	-37.20	20221214	3700	4.73	20230316	0.03	N	018680	500	58 억		67740	N	N	0	N	00	N
35	20230725	150322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-130	5	-3.24	78755780	20097	117.46	3920	3980	3880	5210	2815	4015	3918.78	0.58	0	-1047	4151	4082	4036	3967	3921	4060	3945	58	1197	500	2810	5	1	11659319	453	53.22	1.28	12	0.17	73.00	3038.00	6560	20220722	-40.78	3700	20230316	5.00	5680	-31.60	20230102	3700	5.00	20230316	6170	-37.03	20221214	3700	5.00	20230316	0.03	N	018680	500	58 억		67740	N	N	0	N	00	N
36	20230725	140322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	-120	5	-2.99	59521500	15152	88.56	3920	3980	3895	5210	2815	4015	3928.29	0.58	0	-550	4151	4082	4036	3967	3921	4060	3945	58	1197	500	2810	5	1	11659319	454	53.36	1.28	12	0.13	73.00	3038.00	6560	20220722	-40.62	3700	20230316	5.27	5680	-31.43	20230102	3700	5.27	20230316	6170	-36.87	20221214	3700	5.27	20230316	0.03	N	018680	500	58 억		67740	N	N	0	N	00	N
37	20230725	130324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	-100	5	-2.49	53005735	13482	78.80	3920	3980	3900	5210	2815	4015	3931.59	0.58	0	-407	4151	4082	4036	3967	3921	4060	3945	58	1197	500	2810	5	1	11659319	456	53.63	1.29	12	0.12	73.00	3038.00	6560	20220722	-40.32	3700	20230316	5.81	5680	-31.07	20230102	3700	5.81	20230316	6170	-36.55	20221214	3700	5.81	20230316	0.03	N	018680	500	58 억		67740	N	N	0	N	00	N
38	20230725	120324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3935	-80	5	-1.99	24765290	6290	36.76	3920	3980	3920	5210	2815	4015	3937.25	0.58	0	-292	4151	4082	4036	3967	3921	4060	3945	58	1197	500	2810	5	1	11659319	459	53.90	1.30	12	0.05	73.00	3038.00	6560	20220722	-40.02	3700	20230316	6.35	5680	-30.72	20230102	3700	6.35	20230316	6170	-36.22	20221214	3700	6.35	20230316	0.03	N	018680	500	58 억		67740	N	N	0	N	00	N
39	20230725	110322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-75	5	-1.87	18601330	4724	27.61	3920	3980	3920	5210	2815	4015	3937.62	0.58	0	-285	4151	4082	4036	3967	3921	4060	3945	58	1197	500	2810	5	1	11659319	459	53.97	1.30	12	0.04	73.00	3038.00	6560	20220722	-39.94	3700	20230316	6.49	5680	-30.63	20230102	3700	6.49	20230316	6170	-36.14	20221214	3700	6.49	20230316	0.03	N	018680	500	58 억		67740	N	N	0	N	00	N
40	20230725	100323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	-55	5	-1.37	17283315	4391	25.66	3920	3980	3920	5210	2815	4015	3936.08	0.58	0	-182	4151	4082	4036	3967	3921	4060	3945	58	1197	500	2810	5	1	11659319	462	54.25	1.30	12	0.04	73.00	3038.00	6560	20220722	-39.63	3700	20230316	7.03	5680	-30.28	20230102	3700	7.03	20230316	6170	-35.82	20221214	3700	7.03	20230316	0.03	N	018680	500	58 억		67740	N	N	0	N	00	N
41	20230725	090323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	-55	5	-1.37	5172965	1315	7.69	3920	3980	3920	5210	2815	4015	3933.81	0.58	0	-15	4151	4082	4036	3967	3921	4060	3945	58	1197	500	2810	5	1	11659319	462	54.25	1.30	12	0.01	73.00	3038.00	6560	20220722	-39.63	3700	20230316	7.03	5680	-30.28	20230102	3700	7.03	20230316	6170	-35.82	20221214	3700	7.03	20230316	0.03	N	018680	500	58 억		67740	N	N	0	N	00	N
42	20230724	160322	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-135	5	-3.25	69041885	17107	277.67	4085	4105	3990	5390	2905	4150	4035.89	0.59	0	-987	4313	4231	4163	4081	4013	4272	4122	58	1242	500	2900	5	1	11659319	468	55.00	1.32	12	0.15	73.00	3038.00	6896	20220721	-41.78	3700	20230316	8.51	5680	-29.31	20230102	3700	8.51	20230316	6170	-34.93	20221214	3700	8.51	20230316	0.03	N	018680	500	58 억		68563	N	N	0	N	00	N
43	20230724	150322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	-155	5	-3.73	67569385	16739	271.69	4085	4105	3990	5390	2905	4150	4036.64	0.59	0	-978	4313	4231	4163	4081	4013	4272	4122	58	1242	500	2900	5	1	11659319	466	54.73	1.32	12	0.14	73.00	3038.00	6896	20220721	-42.07	3700	20230316	7.97	5680	-29.67	20230102	3700	7.97	20230316	6170	-35.25	20221214	3700	7.97	20230316	0.03	N	018680	500	58 억		68563	N	N	0	N	00	N
44	20230724	140320	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	-155	5	-3.73	63677045	15767	255.92	4085	4105	3990	5390	2905	4150	4038.63	0.59	0	-930	4313	4231	4163	4081	4013	4272	4122	58	1242	500	2900	5	1	11659319	466	54.73	1.32	12	0.14	73.00	3038.00	6896	20220721	-42.07	3700	20230316	7.97	5680	-29.67	20230102	3700	7.97	20230316	6170	-35.25	20221214	3700	7.97	20230316	0.03	N	018680	500	58 억		68563	N	N	0	N	00	N
45	20230724	130321	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-160	5	-3.86	57943490	14331	232.61	4085	4105	3990	5390	2905	4150	4043.23	0.59	0	-909	4313	4231	4163	4081	4013	4272	4122	58	1242	500	2900	5	1	11659319	465	54.66	1.31	12	0.12	73.00	3038.00	6896	20220721	-42.14	3700	20230316	7.84	5680	-29.75	20230102	3700	7.84	20230316	6170	-35.33	20221214	3700	7.84	20230316	0.03	N	018680	500	58 억		68563	N	N	0	N	00	N
46	20230724	120321	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	-125	5	-3.01	51630930	12750	206.95	4085	4105	3990	5390	2905	4150	4049.48	0.59	0	-767	4313	4231	4163	4081	4013	4272	4122	58	1242	500	2900	5	1	11659319	469	55.14	1.32	12	0.11	73.00	3038.00	6896	20220721	-41.63	3700	20230316	8.78	5680	-29.14	20230102	3700	8.78	20230316	6170	-34.76	20221214	3700	8.78	20230316	0.03	N	018680	500	58 억		68563	N	N	0	N	00	N
47	20230724	110324	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-140	5	-3.37	44417495	10947	177.68	4085	4105	4010	5390	2905	4150	4057.50	0.59	0	-762	4313	4231	4163	4081	4013	4272	4122	58	1242	500	2900	5	1	11659319	468	54.93	1.32	12	0.09	73.00	3038.00	6896	20220721	-41.85	3700	20230316	8.38	5680	-29.40	20230102	3700	8.38	20230316	6170	-35.01	20221214	3700	8.38	20230316	0.03	N	018680	500	58 억		68563	N	N	0	N	00	N
48	20230724	100319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-90	5	-2.17	17004935	4176	67.78	4085	4105	4025	5390	2905	4150	4072.06	0.59	0	-578	4313	4231	4163	4081	4013	4272	4122	58	1242	500	2900	5	1	11659319	473	55.62	1.34	12	0.04	73.00	3038.00	6896	20220721	-41.13	3700	20230316	9.73	5680	-28.52	20230102	3700	9.73	20230316	6170	-34.20	20221214	3700	9.73	20230316	0.03	N	018680	500	58 억		68563	N	N	0	N	00	N
49	20230724	090320	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-70	5	-1.69	4816140	1179	19.14	4085	4090	4080	5390	2905	4150	4084.94	0.59	0	-116	4313	4231	4163	4081	4013	4272	4122	58	1242	500	2900	5	1	11659319	476	55.89	1.34	12	0.01	73.00	3038.00	6896	20220721	-40.84	3700	20230316	10.27	5680	-28.17	20230102	3700	10.27	20230316	6170	-33.87	20221214	3700	10.27	20230316	0.03	N	018680	500	58 억		68563	N	N	0	N	00	N
50	20230721	160319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	30	2	0.73	25423410	6161	55.47	4120	4245	4095	5350	2885	4120	4126.63	0.59	0	-68	4340	4230	4130	4020	3920	4180	3970	58	1232	500	2880	5	1	11659319	484	56.85	1.37	12	0.05	73.00	3038.00	6896	20220721	-39.82	3700	20230316	12.16	5680	-26.94	20230102	3700	12.16	20230316	6170	-32.74	20221214	3700	12.16	20230316	0.03	N	018680	500	58 억		68624	N	N	0	N	00	N
51	20230721	150321	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	0	3	0.00	23454680	5683	51.17	4120	4245	4095	5350	2885	4120	4127.31	0.59	0	-20	4340	4230	4130	4020	3920	4180	3970	58	1232	500	2880	5	1	11659319	480	56.44	1.36	12	0.05	73.00	3038.00	6896	20220721	-40.26	3700	20230316	11.35	5680	-27.46	20230102	3700	11.35	20230316	6170	-33.23	20221214	3700	11.35	20230316	0.03	N	018680	500	58 억		68624	N	N	0	N	00	N
52	20230721	140319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-20	5	-0.49	20768605	5028	45.27	4120	4245	4095	5350	2885	4120	4130.84	0.59	0	59	4340	4230	4130	4020	3920	4180	3970	58	1232	500	2880	5	1	11659319	478	56.16	1.35	12	0.04	73.00	3038.00	6896	20220721	-40.55	3700	20230316	10.81	5680	-27.82	20230102	3700	10.81	20230316	6170	-33.55	20221214	3700	10.81	20230316	0.03	N	018680	500	58 억		68624	N	N	0	N	00	N
53	20230721	130319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-15	5	-0.36	16096965	3889	35.02	4120	4245	4095	5350	2885	4120	4139.68	0.59	0	307	4340	4230	4130	4020	3920	4180	3970	58	1232	500	2880	5	1	11659319	479	56.23	1.35	12	0.03	73.00	3038.00	6896	20220721	-40.47	3700	20230316	10.95	5680	-27.73	20230102	3700	10.95	20230316	6170	-33.47	20221214	3700	10.95	20230316	0.03	N	018680	500	58 억		68624	N	N	0	N	00	N
54	20230721	120323	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	50	2	1.21	12374485	2988	26.90	4120	4245	4095	5350	2885	4120	4142.24	0.59	0	413	4340	4230	4130	4020	3920	4180	3970	58	1232	500	2880	5	1	11659319	486	57.12	1.37	12	0.03	73.00	3038.00	6896	20220721	-39.53	3700	20230316	12.70	5680	-26.58	20230102	3700	12.70	20230316	6170	-32.41	20221214	3700	12.70	20230316	0.03	N	018680	500	58 억		68624	N	N	0	N	00	N
55	20230721	110321	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	5	2	0.12	10311125	2488	22.40	4120	4245	4095	5350	2885	4120	4145.51	0.59	0	190	4340	4230	4130	4020	3920	4180	3970	58	1232	500	2880	5	1	11659319	481	56.51	1.36	12	0.02	73.00	3038.00	6896	20220721	-40.18	3700	20230316	11.49	5680	-27.38	20230102	3700	11.49	20230316	6170	-33.14	20221214	3700	11.49	20230316	0.03	N	018680	500	58 억		68624	N	N	0	N	00	N
56	20230721	100322	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	5	2	0.12	8090280	1950	17.56	4120	4245	4120	5350	2885	4120	4150.65	0.59	0	191	4340	4230	4130	4020	3920	4180	3970	58	1232	500	2880	5	1	11659319	481	56.51	1.36	12	0.02	73.00	3038.00	6896	20220721	-40.18	3700	20230316	11.49	5680	-27.38	20230102	3700	11.49	20230316	6170	-33.14	20221214	3700	11.49	20230316	0.03	N	018680	500	58 억		68624	N	N	0	N	00	N
57	20230721	090322	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	15	2	0.36	1203625	292	2.63	4120	4135	4120	5350	2885	4120	4123.29	0.59	0	-7	4340	4230	4130	4020	3920	4180	3970	58	1232	500	2880	5	1	11659319	482	56.64	1.36	12	0.00	73.00	3038.00	6896	20220721	-40.04	3700	20230316	11.76	5680	-27.20	20230102	3700	11.76	20230316	6170	-32.98	20221214	3700	11.76	20230316	0.03	N	018680	500	58 억		68624	N	N	0	N	00	N
58	20230720	160320	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-100	5	-2.37	46334950	11106	62.46	4220	4240	4030	5480	2955	4220	4172.06	0.58	0	1039	4440	4330	4165	4055	3890	4247	3972	58	1262	500	2950	5	1	11659319	480	56.44	1.36	12	0.10	73.00	3038.00	7940	20220719	-48.11	3700	20230316	11.35	5680	-27.46	20230102	3700	11.35	20230316	6170	-33.23	20221214	3700	11.35	20230316	0.03	N	018680	500	58 억		67630	N	N	0	N	00	N
59	20230720	150319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	-90	5	-2.13	45572750	10921	61.42	4220	4240	4030	5480	2955	4220	4172.95	0.58	0	1039	4440	4330	4165	4055	3890	4247	3972	58	1262	500	2950	5	1	11659319	482	56.58	1.36	12	0.09	73.00	3038.00	7940	20220719	-47.98	3700	20230316	11.62	5680	-27.29	20230102	3700	11.62	20230316	6170	-33.06	20221214	3700	11.62	20230316	0.03	N	018680	500	58 억		67630	N	N	0	N	00	N
60	20230720	140318	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	-25	5	-0.59	27709705	6595	37.09	4220	4240	4175	5480	2955	4220	4201.62	0.58	0	975	4440	4330	4165	4055	3890	4247	3972	58	1262	500	2950	5	1	11659319	489	57.47	1.38	12	0.06	73.00	3038.00	7940	20220719	-47.17	3700	20230316	13.38	5680	-26.14	20230102	3700	13.38	20230316	6170	-32.01	20221214	3700	13.38	20230316	0.03	N	018680	500	58 억		67630	N	N	0	N	00	N
61	20230720	130318	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	-30	5	-0.71	22370600	5319	29.91	4220	4240	4175	5480	2955	4220	4205.79	0.58	0	592	4440	4330	4165	4055	3890	4247	3972	58	1262	500	2950	5	1	11659319	489	57.40	1.38	12	0.05	73.00	3038.00	7940	20220719	-47.23	3700	20230316	13.24	5680	-26.23	20230102	3700	13.24	20230316	6170	-32.09	20221214	3700	13.24	20230316	0.03	N	018680	500	58 억		67630	N	N	0	N	00	N
62	20230720	120322	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-40	5	-0.95	18833545	4472	25.15	4220	4240	4175	5480	2955	4220	4211.44	0.58	0	592	4440	4330	4165	4055	3890	4247	3972	58	1262	500	2950	5	1	11659319	487	57.26	1.38	12	0.04	73.00	3038.00	7940	20220719	-47.36	3700	20230316	12.97	5680	-26.41	20230102	3700	12.97	20230316	6170	-32.25	20221214	3700	12.97	20230316	0.03	N	018680	500	58 억		67630	N	N	0	N	00	N
63	20230720	110320	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	-5	5	-0.12	13237435	3135	17.63	4220	4240	4215	5480	2955	4220	4222.47	0.58	0	277	4440	4330	4165	4055	3890	4247	3972	58	1262	500	2950	5	1	11659319	491	57.74	1.39	12	0.03	73.00	3038.00	7940	20220719	-46.91	3700	20230316	13.92	5680	-25.79	20230102	3700	13.92	20230316	6170	-31.69	20221214	3700	13.92	20230316	0.03	N	018680	500	58 억		67630	N	N	0	N	00	N
64	20230720	100317	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	5	2	0.12	8341730	1975	11.11	4220	4235	4220	5480	2955	4220	4223.66	0.58	0	269	4440	4330	4165	4055	3890	4247	3972	58	1262	500	2950	5	1	11659319	493	57.88	1.39	12	0.02	73.00	3038.00	7940	20220719	-46.79	3700	20230316	14.19	5680	-25.62	20230102	3700	14.19	20230316	6170	-31.52	20221214	3700	14.19	20230316	0.03	N	018680	500	58 억		67630	N	N	0	N	00	N
65	20230720	090317	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	0	3	0.00	3587000	850	4.78	4220	4220	4220	5480	2955	4220	4220.00	0.58	0	-7	4440	4330	4165	4055	3890	4247	3972	58	1262	500	2950	5	1	11659319	492	57.81	1.39	12	0.01	73.00	3038.00	7940	20220719	-46.85	3700	20230316	14.05	5680	-25.70	20230102	3700	14.05	20230316	6170	-31.60	20221214	3700	14.05	20230316	0.03	N	018680	500	58 억		67630	N	N	0	N	00	N
66	20230719	160324	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	-60	5	-1.40	74243235	17782	258.46	4250	4275	4000	5560	3000	4280	4175.19	0.58	0	-952	4326	4302	4291	4267	4256	4297	4262	58	1280	500	2990	5	1	11659319	492	57.81	1.39	12	0.15	73.00	3038.00	7940	20220719	-46.85	3700	20230316	14.05	5680	-25.70	20230102	3700	14.05	20230316	6850	-38.39	20220719	3700	14.05	20230316	0.03	N	018680	500	58 억		67828	N	N	0	N	00	N
67	20230719	150322	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-95	5	-2.22	68004705	16285	236.70	4250	4275	4000	5560	3000	4280	4175.91	0.58	0	-240	4326	4302	4291	4267	4256	4297	4262	58	1280	500	2990	5	1	11659319	488	57.33	1.38	12	0.14	73.00	3038.00	7940	20220719	-47.29	3700	20230316	13.11	5680	-26.32	20230102	3700	13.11	20230316	6850	-38.91	20220719	3700	13.11	20230316	0.03	N	018680	500	58 억		67828	N	N	0	N	00	N
68	20230719	140323	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	-50	5	-1.17	38146205	9032	131.28	4250	4275	4200	5560	3000	4280	4223.45	0.58	0	-183	4326	4302	4291	4267	4256	4297	4262	58	1280	500	2990	5	1	11659319	493	57.95	1.39	12	0.08	73.00	3038.00	7940	20220719	-46.73	3700	20230316	14.32	5680	-25.53	20230102	3700	14.32	20230316	6850	-38.25	20220719	3700	14.32	20230316	0.03	N	018680	500	58 억		67828	N	N	0	N	00	N
69	20230719	130319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	-55	5	-1.29	33135460	7845	114.03	4250	4275	4200	5560	3000	4280	4223.77	0.58	0	-3	4326	4302	4291	4267	4256	4297	4262	58	1280	500	2990	5	1	11659319	493	57.88	1.39	12	0.07	73.00	3038.00	7940	20220719	-46.79	3700	20230316	14.19	5680	-25.62	20230102	3700	14.19	20230316	6850	-38.32	20220719	3700	14.19	20230316	0.03	N	018680	500	58 억		67828	N	N	0	N	00	N
70	20230719	120322	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	-70	5	-1.64	24784160	5860	85.17	4250	4275	4210	5560	3000	4280	4229.38	0.58	0	-3	4326	4302	4291	4267	4256	4297	4262	58	1280	500	2990	5	1	11659319	491	57.67	1.39	12	0.05	73.00	3038.00	7940	20220719	-46.98	3700	20230316	13.78	5680	-25.88	20230102	3700	13.78	20230316	6850	-38.54	20220719	3700	13.78	20230316	0.03	N	018680	500	58 억		67828	N	N	0	N	00	N
71	20230719	110322	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	-55	5	-1.29	20129190	4756	69.13	4250	4275	4215	5560	3000	4280	4232.38	0.58	0	75	4326	4302	4291	4267	4256	4297	4262	58	1280	500	2990	5	1	11659319	493	57.88	1.39	12	0.04	73.00	3038.00	7940	20220719	-46.79	3700	20230316	14.19	5680	-25.62	20230102	3700	14.19	20230316	6850	-38.32	20220719	3700	14.19	20230316	0.03	N	018680	500	58 억		67828	N	N	0	N	00	N
72	20230719	100321	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	-40	5	-0.93	8352465	1969	28.62	4250	4275	4230	5560	3000	4280	4241.98	0.58	0	16	4326	4302	4291	4267	4256	4297	4262	58	1280	500	2990	5	1	11659319	494	58.08	1.40	12	0.02	73.00	3038.00	7940	20220719	-46.60	3700	20230316	14.59	5680	-25.35	20230102	3700	14.59	20230316	6850	-38.10	20220719	3700	14.59	20230316	0.03	N	018680	500	58 억		67828	N	N	0	N	00	N
73	20230719	090322	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	-35	5	-0.82	752240	177	2.57	4250	4275	4245	5560	3000	4280	4249.94	0.58	0	-93	4326	4302	4291	4267	4256	4297	4262	58	1280	500	2990	5	1	11659319	495	58.15	1.40	12	0.00	73.00	3038.00	7940	20220719	-46.54	3700	20230316	14.73	5680	-25.26	20230102	3700	14.73	20230316	6850	-38.03	20220719	3700	14.73	20230316	0.03	N	018680	500	58 억		67828	N	N	0	N	00	N
74	20230718	160320	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	-40	5	-0.93	29557155	6880	64.53	4315	4315	4280	5610	3025	4320	4296.10	0.59	0	-520	4536	4427	4341	4232	4146	4482	4287	58	1292	500	3020	5	1	11659319	499	58.63	1.41	12	0.06	73.00	3038.00	7940	20220719	-46.10	3700	20230316	15.68	5680	-24.65	20230102	3700	15.68	20230316	6850	-37.52	20220719	3700	15.68	20230316	0.03	N	018680	500	58 억		68426	N	N	0	N	00	N
75	20230718	150320	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	-35	5	-0.81	27445775	6387	59.90	4315	4315	4280	5610	3025	4320	4297.13	0.59	0	-514	4536	4427	4341	4232	4146	4482	4287	58	1292	500	3020	5	1	11659319	500	58.70	1.41	12	0.05	73.00	3038.00	7940	20220719	-46.03	3700	20230316	15.81	5680	-24.56	20230102	3700	15.81	20230316	6850	-37.45	20220719	3700	15.81	20230316	0.03	N	018680	500	58 억		68426	N	N	0	N	00	N
76	20230718	140318	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	-5	5	-0.12	24770530	5765	54.07	4315	4315	4280	5610	3025	4320	4296.71	0.59	0	-485	4536	4427	4341	4232	4146	4482	4287	58	1292	500	3020	5	1	11659319	503	59.11	1.42	12	0.05	73.00	3038.00	7940	20220719	-45.65	3700	20230316	16.62	5680	-24.03	20230102	3700	16.62	20230316	6850	-37.01	20220719	3700	16.62	20230316	0.03	N	018680	500	58 억		68426	N	N	0	N	00	N
77	20230718	130319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	-10	5	-0.23	13222495	3073	28.82	4315	4315	4280	5610	3025	4320	4302.80	0.59	0	-482	4536	4427	4341	4232	4146	4482	4287	58	1292	500	3020	5	1	11659319	503	59.04	1.42	12	0.03	73.00	3038.00	7940	20220719	-45.72	3700	20230316	16.49	5680	-24.12	20230102	3700	16.49	20230316	6850	-37.08	20220719	3700	16.49	20230316	0.03	N	018680	500	58 억		68426	N	N	0	N	00	N
78	20230718	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	-20	5	-0.46	10515870	2444	22.92	4315	4315	4280	5610	3025	4320	4302.73	0.59	0	-456	4536	4427	4341	4232	4146	4482	4287	58	1292	500	3020	5	1	11659319	501	58.90	1.42	12	0.02	73.00	3038.00	7940	20220719	-45.84	3700	20230316	16.22	5680	-24.30	20230102	3700	16.22	20230316	6850	-37.23	20220719	3700	16.22	20230316	0.03	N	018680	500	58 억		68426	N	N	0	N	00	N
79	20230718	110321	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	-10	5	-0.23	5951135	1382	12.96	4315	4315	4280	5610	3025	4320	4306.18	0.59	0	-241	4536	4427	4341	4232	4146	4482	4287	58	1292	500	3020	5	1	11659319	503	59.04	1.42	12	0.01	73.00	3038.00	7940	20220719	-45.72	3700	20230316	16.49	5680	-24.12	20230102	3700	16.49	20230316	6850	-37.08	20220719	3700	16.49	20230316	0.03	N	018680	500	58 억		68426	N	N	0	N	00	N
80	20230718	100318	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	-5	5	-0.12	4457485	1034	9.70	4315	4315	4295	5610	3025	4320	4310.91	0.59	0	-127	4536	4427	4341	4232	4146	4482	4287	58	1292	500	3020	5	1	11659319	503	59.11	1.42	12	0.01	73.00	3038.00	7940	20220719	-45.65	3700	20230316	16.62	5680	-24.03	20230102	3700	16.62	20230316	6850	-37.01	20220719	3700	16.62	20230316	0.03	N	018680	500	58 억		68426	N	N	0	N	00	N
81	20230718	090318	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	-5	5	-0.12	90615	21	0.20	4315	4315	4315	5610	3025	4320	4315.00	0.59	0	0	4536	4427	4341	4232	4146	4482	4287	58	1292	500	3020	5	1	11659319	503	59.11	1.42	12	0.00	73.00	3038.00	7940	20220719	-45.65	3700	20230316	16.62	5680	-24.03	20230102	3700	16.62	20230316	6850	-37.01	20220719	3700	16.62	20230316	0.03	N	018680	500	58 억		68426	N	N	0	N	00	N
82	20230717	160319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	-40	5	-0.92	46075185	10662	100.88	4315	4450	4255	5660	3055	4360	4321.44	0.59	0	-346	4566	4462	4371	4267	4176	4515	4320	58	1302	500	3050	5	1	11659319	504	59.18	1.42	12	0.09	73.00	3038.00	7940	20220719	-45.59	3700	20230316	16.76	5680	-23.94	20230102	3700	16.76	20230316	6850	-36.93	20220719	3700	16.76	20230316	0.03	N	018680	500	58 억		68857	N	N	0	N	00	N
83	20230717	150318	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	-60	5	-1.38	41451705	9584	90.68	4315	4450	4255	5660	3055	4360	4325.09	0.59	0	-300	4566	4462	4371	4267	4176	4515	4320	58	1302	500	3050	5	1	11659319	501	58.90	1.42	12	0.08	73.00	3038.00	7940	20220719	-45.84	3700	20230316	16.22	5680	-24.30	20230102	3700	16.22	20230316	6850	-37.23	20220719	3700	16.22	20230316	0.03	N	018680	500	58 억		68857	N	N	0	N	00	N
84	20230717	140319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	-20	5	-0.46	22426830	5154	48.77	4315	4450	4285	5660	3055	4360	4351.34	0.59	0	-337	4566	4462	4371	4267	4176	4515	4320	58	1302	500	3050	5	1	11659319	506	59.45	1.43	12	0.04	73.00	3038.00	7940	20220719	-45.34	3700	20230316	17.30	5680	-23.59	20230102	3700	17.30	20230316	6850	-36.64	20220719	3700	17.30	20230316	0.03	N	018680	500	58 억		68857	N	N	0	N	00	N
85	20230717	130317	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	55	2	1.26	17755715	4086	38.66	4315	4450	4285	5660	3055	4360	4345.50	0.59	0	-378	4566	4462	4371	4267	4176	4515	4320	58	1302	500	3050	5	1	11659319	515	60.48	1.45	12	0.04	73.00	3038.00	7940	20220719	-44.40	3700	20230316	19.32	5680	-22.27	20230102	3700	19.32	20230316	6850	-35.55	20220719	3700	19.32	20230316	0.03	N	018680	500	58 억		68857	N	N	0	N	00	N
86	20230717	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	0	3	0.00	14707775	3395	32.12	4315	4385	4285	5660	3055	4360	4332.19	0.59	0	-11	4566	4462	4371	4267	4176	4515	4320	58	1302	500	3050	5	1	11659319	508	59.73	1.44	12	0.03	73.00	3038.00	7940	20220719	-45.09	3700	20230316	17.84	5680	-23.24	20230102	3700	17.84	20230316	6850	-36.35	20220719	3700	17.84	20230316	0.03	N	018680	500	58 억		68857	N	N	0	N	00	N
87	20230717	110317	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	20	2	0.46	9832860	2277	21.54	4315	4385	4285	5660	3055	4360	4318.34	0.59	0	-10	4566	4462	4371	4267	4176	4515	4320	58	1302	500	3050	5	1	11659319	511	60.00	1.44	12	0.02	73.00	3038.00	7940	20220719	-44.84	3700	20230316	18.38	5680	-22.89	20230102	3700	18.38	20230316	6850	-36.06	20220719	3700	18.38	20230316	0.03	N	018680	500	58 억		68857	N	N	0	N	00	N
88	20230717	100317	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	-20	5	-0.46	7605955	1764	16.69	4315	4345	4285	5660	3055	4360	4311.77	0.59	0	-13	4566	4462	4371	4267	4176	4515	4320	58	1302	500	3050	5	1	11659319	506	59.45	1.43	12	0.02	73.00	3038.00	7940	20220719	-45.34	3700	20230316	17.30	5680	-23.59	20230102	3700	17.30	20230316	6850	-36.64	20220719	3700	17.30	20230316	0.03	N	018680	500	58 억		68857	N	N	0	N	00	N
89	20230717	090317	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	-45	5	-1.03	578210	134	1.27	4315	4315	4315	5660	3055	4360	4315.00	0.59	0	0	4566	4462	4371	4267	4176	4515	4320	58	1302	500	3050	5	1	11659319	503	59.11	1.42	12	0.00	73.00	3038.00	7940	20220719	-45.65	3700	20230316	16.62	5680	-24.03	20230102	3700	16.62	20230316	6850	-37.01	20220719	3700	16.62	20230316	0.03	N	018680	500	58 억		68857	N	N	0	N	00	N
90	20230714	160316	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	45	2	1.04	46114545	10569	95.48	4280	4475	4280	5600	3025	4315	4363.19	0.59	0	-185	4505	4410	4350	4255	4195	4380	4225	58	1287	500	3020	5	1	11659319	508	59.73	1.44	12	0.09	73.00	3038.00	7940	20220719	-45.09	3700	20230316	17.84	5680	-23.24	20230102	3700	17.84	20230316	6850	-36.35	20220719	3700	17.84	20230316	0.03	N	018680	500	58 억		69177	N	N	0	N	00	N
91	20230714	150318	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	30	2	0.70	45251885	10371	93.69	4280	4475	4280	5600	3025	4315	4363.31	0.59	0	-103	4505	4410	4350	4255	4195	4380	4225	58	1287	500	3020	5	1	11659319	507	59.52	1.43	12	0.09	73.00	3038.00	7940	20220719	-45.28	3700	20230316	17.43	5680	-23.50	20230102	3700	17.43	20230316	6850	-36.57	20220719	3700	17.43	20230316	0.03	N	018680	500	58 억		69177	N	N	0	N	00	N
92	20230714	140319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	60	2	1.39	28997255	6604	59.66	4280	4475	4280	5600	3025	4315	4390.86	0.59	0	85	4505	4410	4350	4255	4195	4380	4225	58	1287	500	3020	5	1	11659319	510	59.93	1.44	12	0.06	73.00	3038.00	7940	20220719	-44.90	3700	20230316	18.24	5680	-22.98	20230102	3700	18.24	20230316	6850	-36.13	20220719	3700	18.24	20230316	0.03	N	018680	500	58 억		69177	N	N	0	N	00	N
93	20230714	130315	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	35	2	0.81	26992105	6145	55.52	4280	4475	4280	5600	3025	4315	4392.53	0.59	0	123	4505	4410	4350	4255	4195	4380	4225	58	1287	500	3020	5	1	11659319	507	59.59	1.43	12	0.05	73.00	3038.00	7940	20220719	-45.21	3700	20230316	17.57	5680	-23.42	20230102	3700	17.57	20230316	6850	-36.50	20220719	3700	17.57	20230316	0.03	N	018680	500	58 억		69177	N	N	0	N	00	N
94	20230714	120316	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	25	2	0.58	25895870	5894	53.25	4280	4475	4280	5600	3025	4315	4393.60	0.59	0	191	4505	4410	4350	4255	4195	4380	4225	58	1287	500	3020	5	1	11659319	506	59.45	1.43	12	0.05	73.00	3038.00	7940	20220719	-45.34	3700	20230316	17.30	5680	-23.59	20230102	3700	17.30	20230316	6850	-36.64	20220719	3700	17.30	20230316	0.03	N	018680	500	58 억		69177	N	N	0	N	00	N
95	20230714	110317	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	30	2	0.70	22445015	5101	46.08	4280	4475	4280	5600	3025	4315	4400.12	0.59	0	83	4505	4410	4350	4255	4195	4380	4225	58	1287	500	3020	5	1	11659319	507	59.52	1.43	12	0.04	73.00	3038.00	7940	20220719	-45.28	3700	20230316	17.43	5680	-23.50	20230102	3700	17.43	20230316	6850	-36.57	20220719	3700	17.43	20230316	0.03	N	018680	500	58 억		69177	N	N	0	N	00	N
96	20230714	100319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	85	2	1.97	4504780	1032	9.32	4280	4400	4280	5600	3025	4315	4365.10	0.59	0	-90	4505	4410	4350	4255	4195	4380	4225	58	1287	500	3020	5	1	11659319	513	60.27	1.45	12	0.01	73.00	3038.00	7940	20220719	-44.58	3700	20230316	18.92	5680	-22.54	20230102	3700	18.92	20230316	6850	-35.77	20220719	3700	18.92	20230316	0.03	N	018680	500	58 억		69177	N	N	0	N	00	N
97	20230714	090317	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	0	3	0.00	788515	184	1.66	4280	4315	4280	5600	3025	4315	4285.41	0.59	0	49	4505	4410	4350	4255	4195	4380	4225	58	1287	500	3020	5	1	11659319	503	59.11	1.42	12	0.00	73.00	3038.00	7940	20220719	-45.65	3700	20230316	16.62	5680	-24.03	20230102	3700	16.62	20230316	6850	-37.01	20220719	3700	16.62	20230316	0.03	N	018680	500	58 억		69177	N	N	0	N	00	N
98	20230713	160316	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	-5	5	-0.12	48245230	11069	171.40	4325	4445	4290	5610	3025	4320	4358.59	0.60	0	-657	4400	4360	4325	4285	4250	4380	4305	58	1292	500	3020	5	1	11659319	503	59.11	1.42	12	0.09	73.00	3038.00	7940	20220719	-45.65	3700	20230316	16.62	5680	-24.03	20230102	3700	16.62	20230316	6850	-37.01	20220719	3700	16.62	20230316	0.03	N	018680	500	58 억		69834	N	N	0	N	00	N
99	20230713	150314	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	105	2	2.43	41418700	9507	147.21	4325	4425	4290	5610	3025	4320	4356.65	0.60	0	-471	4400	4360	4325	4285	4250	4380	4305	58	1292	500	3020	5	1	11659319	516	60.62	1.46	12	0.08	73.00	3038.00	7940	20220719	-44.27	3700	20230316	19.59	5680	-22.10	20230102	3700	19.59	20230316	6850	-35.40	20220719	3700	19.59	20230316	0.03	N	018680	500	58 억		69834	N	N	0	N	00	N
100	20230713	140314	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	0	3	0.00	27510720	6341	98.19	4325	4405	4290	5610	3025	4320	4338.55	0.60	0	-454	4400	4360	4325	4285	4250	4380	4305	58	1292	500	3020	5	1	11659319	504	59.18	1.42	12	0.05	73.00	3038.00	7940	20220719	-45.59	3700	20230316	16.76	5680	-23.94	20230102	3700	16.76	20230316	6850	-36.93	20220719	3700	16.76	20230316	0.03	N	018680	500	58 억		69834	N	N	0	N	00	N
101	20230713	130315	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	75	2	1.74	26905520	6201	96.02	4325	4405	4290	5610	3025	4320	4338.90	0.60	0	-454	4400	4360	4325	4285	4250	4380	4305	58	1292	500	3020	5	1	11659319	512	60.21	1.45	12	0.05	73.00	3038.00	7940	20220719	-44.65	3700	20230316	18.78	5680	-22.62	20230102	3700	18.78	20230316	6850	-35.84	20220719	3700	18.78	20230316	0.03	N	018680	500	58 억		69834	N	N	0	N	00	N
102	20230713	120312	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	15	2	0.35	23851940	5504	85.23	4325	4405	4290	5610	3025	4320	4333.56	0.60	0	-192	4400	4360	4325	4285	4250	4380	4305	58	1292	500	3020	5	1	11659319	505	59.38	1.43	12	0.05	73.00	3038.00	7940	20220719	-45.40	3700	20230316	17.16	5680	-23.68	20230102	3700	17.16	20230316	6850	-36.72	20220719	3700	17.16	20230316	0.03	N	018680	500	58 억		69834	N	N	0	N	00	N
103	20230713	110316	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	45	2	1.04	19405860	4491	69.54	4325	4380	4290	5610	3025	4320	4321.06	0.60	0	169	4400	4360	4325	4285	4250	4380	4305	58	1292	500	3020	5	1	11659319	509	59.79	1.44	12	0.04	73.00	3038.00	7940	20220719	-45.03	3700	20230316	17.97	5680	-23.15	20230102	3700	17.97	20230316	6850	-36.28	20220719	3700	17.97	20230316	0.03	N	018680	500	58 억		69834	N	N	0	N	00	N
104	20230713	100315	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	-20	5	-0.46	14459485	3356	51.97	4325	4365	4290	5610	3025	4320	4308.55	0.60	0	153	4400	4360	4325	4285	4250	4380	4305	58	1292	500	3020	5	1	11659319	501	58.90	1.42	12	0.03	73.00	3038.00	7940	20220719	-45.84	3700	20230316	16.22	5680	-24.30	20230102	3700	16.22	20230316	6850	-37.23	20220719	3700	16.22	20230316	0.03	N	018680	500	58 억		69834	N	N	0	N	00	N
105	20230713	090251	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	5	2	0.12	298425	69	1.07	4325	4325	4325	5610	3025	4320	4325.00	0.60	0	0	4400	4360	4325	4285	4250	4380	4305	58	1292	500	3020	5	1	11659319	504	59.25	1.42	12	0.00	73.00	3038.00	7940	20220719	-45.53	3700	20230316	16.89	5680	-23.86	20230102	3700	16.89	20230316	6850	-36.86	20220719	3700	16.89	20230316	0.03	N	018680	500	58 억		69834	N	N	0	N	00	N
106	20230712	160312	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	20	2	0.47	27824190	6458	64.53	4300	4365	4290	5590	3010	4300	4308.48	0.60	0	-110	4473	4386	4283	4196	4093	4430	4240	58	1290	500	3010	5	1	11659319	504	59.18	1.42	12	0.06	73.00	3038.00	7940	20220719	-45.59	3700	20230316	16.76	5680	-23.94	20230102	3700	16.76	20230316	6850	-36.93	20220719	3700	16.76	20230316	0.03	N	018680	500	58 억		69937	N	N	0	N	00	N
107	20230712	150312	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	-5	5	-0.12	24969535	5794	57.90	4300	4365	4290	5590	3010	4300	4309.55	0.60	0	-109	4473	4386	4283	4196	4093	4430	4240	58	1290	500	3010	5	1	11659319	501	58.84	1.41	12	0.05	73.00	3038.00	7940	20220719	-45.91	3700	20230316	16.08	5680	-24.38	20230102	3700	16.08	20230316	6850	-37.30	20220719	3700	16.08	20230316	0.03	N	018680	500	58 억		69937	N	N	0	N	00	N
108	20230712	140310	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	-5	5	-0.12	22015820	5107	51.03	4300	4365	4290	5590	3010	4300	4310.91	0.60	0	-109	4473	4386	4283	4196	4093	4430	4240	58	1290	500	3010	5	1	11659319	501	58.84	1.41	12	0.04	73.00	3038.00	7940	20220719	-45.91	3700	20230316	16.08	5680	-24.38	20230102	3700	16.08	20230316	6850	-37.30	20220719	3700	16.08	20230316	0.03	N	018680	500	58 억		69937	N	N	0	N	00	N
109	20230712	130311	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	20	2	0.47	20655410	4791	47.88	4300	4365	4290	5590	3010	4300	4311.29	0.60	0	-99	4473	4386	4283	4196	4093	4430	4240	58	1290	500	3010	5	1	11659319	504	59.18	1.42	12	0.04	73.00	3038.00	7940	20220719	-45.59	3700	20230316	16.76	5680	-23.94	20230102	3700	16.76	20230316	6850	-36.93	20220719	3700	16.76	20230316	0.03	N	018680	500	58 억		69937	N	N	0	N	00	N
110	20230712	120313	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	30	2	0.70	15191825	3519	35.17	4300	4365	4300	5590	3010	4300	4317.09	0.60	0	-1	4473	4386	4283	4196	4093	4430	4240	58	1290	500	3010	5	1	11659319	505	59.32	1.43	12	0.03	73.00	3038.00	7940	20220719	-45.47	3700	20230316	17.03	5680	-23.77	20230102	3700	17.03	20230316	6850	-36.79	20220719	3700	17.03	20230316	0.03	N	018680	500	58 억		69937	N	N	0	N	00	N
111	20230712	110311	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	0	3	0.00	12488390	2894	28.92	4300	4365	4300	5590	3010	4300	4315.27	0.60	0	131	4473	4386	4283	4196	4093	4430	4240	58	1290	500	3010	5	1	11659319	501	58.90	1.42	12	0.02	73.00	3038.00	7940	20220719	-45.84	3700	20230316	16.22	5680	-24.30	20230102	3700	16.22	20230316	6850	-37.23	20220719	3700	16.22	20230316	0.03	N	018680	500	58 억		69937	N	N	0	N	00	N
112	20230712	100314	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	10	2	0.23	9665170	2238	22.36	4300	4365	4300	5590	3010	4300	4318.66	0.60	0	75	4473	4386	4283	4196	4093	4430	4240	58	1290	500	3010	5	1	11659319	503	59.04	1.42	12	0.02	73.00	3038.00	7940	20220719	-45.72	3700	20230316	16.49	5680	-24.12	20230102	3700	16.49	20230316	6850	-37.08	20220719	3700	16.49	20230316	0.03	N	018680	500	58 억		69937	N	N	0	N	00	N
113	20230712	090312	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	40	2	0.93	4564680	1061	10.60	4300	4345	4300	5590	3010	4300	4302.24	0.60	0	19	4473	4386	4283	4196	4093	4430	4240	58	1290	500	3010	5	1	11659319	506	59.45	1.43	12	0.01	73.00	3038.00	7940	20220719	-45.34	3700	20230316	17.30	5680	-23.59	20230102	3700	17.30	20230316	6850	-36.64	20220719	3700	17.30	20230316	0.03	N	018680	500	58 억		69937	N	N	0	N	00	N
114	20230711	160309	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	40	2	0.94	42614005	10007	117.63	4215	4370	4180	5530	2985	4260	4258.42	0.60	0	-315	4326	4292	4226	4192	4126	4310	4210	58	1272	500	2980	5	1	11659319	501	58.90	1.42	12	0.09	73.00	3038.00	7940	20220719	-45.84	3700	20230316	16.22	5680	-24.30	20230102	3700	16.22	20230316	6850	-37.23	20220719	3700	16.22	20230316	0.03	N	018680	500	58 억		70297	N	N	0	N	00	N
115	20230711	150308	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	40	2	0.94	41723855	9800	115.20	4215	4370	4180	5530	2985	4260	4257.54	0.60	0	-389	4326	4292	4226	4192	4126	4310	4210	58	1272	500	2980	5	1	11659319	501	58.90	1.42	12	0.08	73.00	3038.00	7940	20220719	-45.84	3700	20230316	16.22	5680	-24.30	20230102	3700	16.22	20230316	6850	-37.23	20220719	3700	16.22	20230316	0.03	N	018680	500	58 억		70297	N	N	0	N	00	N
116	20230711	140307	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	80	2	1.88	38383770	9030	106.15	4215	4370	4180	5530	2985	4260	4250.69	0.60	0	83	4326	4292	4226	4192	4126	4310	4210	58	1272	500	2980	5	1	11659319	506	59.45	1.43	12	0.08	73.00	3038.00	7940	20220719	-45.34	3700	20230316	17.30	5680	-23.59	20230102	3700	17.30	20230316	6850	-36.64	20220719	3700	17.30	20230316	0.03	N	018680	500	58 억		70297	N	N	0	N	00	N
117	20230711	130306	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	105	2	2.46	32834515	7749	91.09	4215	4370	4180	5530	2985	4260	4237.26	0.60	0	-170	4326	4292	4226	4192	4126	4310	4210	58	1272	500	2980	5	1	11659319	509	59.79	1.44	12	0.07	73.00	3038.00	7940	20220719	-45.03	3700	20230316	17.97	5680	-23.15	20230102	3700	17.97	20230316	6850	-36.28	20220719	3700	17.97	20230316	0.03	N	018680	500	58 억		70297	N	N	0	N	00	N
118	20230711	120310	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	35	2	0.82	28189670	6677	78.49	4215	4300	4180	5530	2985	4260	4221.91	0.60	0	116	4326	4292	4226	4192	4126	4310	4210	58	1272	500	2980	5	1	11659319	501	58.84	1.41	12	0.06	73.00	3038.00	7940	20220719	-45.91	3700	20230316	16.08	5680	-24.38	20230102	3700	16.08	20230316	6850	-37.30	20220719	3700	16.08	20230316	0.03	N	018680	500	58 억		70297	N	N	0	N	00	N
119	20230711	110311	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	0	3	0.00	25184865	5974	70.22	4215	4260	4180	5530	2985	4260	4215.75	0.60	0	18	4326	4292	4226	4192	4126	4310	4210	58	1272	500	2980	5	1	11659319	497	58.36	1.40	12	0.05	73.00	3038.00	7940	20220719	-46.35	3700	20230316	15.14	5680	-25.00	20230102	3700	15.14	20230316	6850	-37.81	20220719	3700	15.14	20230316	0.03	N	018680	500	58 억		70297	N	N	0	N	00	N
120	20230711	100310	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	-35	5	-0.82	14814380	3532	41.52	4215	4230	4180	5530	2985	4260	4194.33	0.60	0	465	4326	4292	4226	4192	4126	4310	4210	58	1272	500	2980	5	1	11659319	493	57.88	1.39	12	0.03	73.00	3038.00	7940	20220719	-46.79	3700	20230316	14.19	5680	-25.62	20230102	3700	14.19	20230316	6850	-38.32	20220719	3700	14.19	20230316	0.03	N	018680	500	58 억		70297	N	N	0	N	00	N
121	20230711	090309	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	-45	5	-1.06	1264500	300	3.53	4215	4215	4215	5530	2985	4260	4215.00	0.60	0	0	4326	4292	4226	4192	4126	4310	4210	58	1272	500	2980	5	1	11659319	491	57.74	1.39	12	0.00	73.00	3038.00	7940	20220719	-46.91	3700	20230316	13.92	5680	-25.79	20230102	3700	13.92	20230316	6850	-38.47	20220719	3700	13.92	20230316	0.03	N	018680	500	58 억		70297	N	N	0	N	00	N
122	20230710	160309	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	15	2	0.35	35908135	8507	81.58	4215	4260	4160	5510	2975	4245	4221.01	0.60	0	-172	4381	4312	4256	4187	4131	4285	4160	58	1267	500	2970	5	1	11659319	497	58.36	1.40	12	0.07	73.00	3038.00	7940	20220719	-46.35	3700	20230316	15.14	5680	-25.00	20230102	3700	15.14	20230316	6850	-37.81	20220719	3700	15.14	20230316	0.03	N	018680	500	58 억		70499	N	N	0	N	00	N
123	20230710	150307	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	15	2	0.35	34578070	8194	78.58	4215	4260	4160	5510	2975	4245	4219.93	0.60	0	-172	4381	4312	4256	4187	4131	4285	4160	58	1267	500	2970	5	1	11659319	497	58.36	1.40	12	0.07	73.00	3038.00	7940	20220719	-46.35	3700	20230316	15.14	5680	-25.00	20230102	3700	15.14	20230316	6850	-37.81	20220719	3700	15.14	20230316	0.03	N	018680	500	58 억		70499	N	N	0	N	00	N
124	20230710	140305	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	15	2	0.35	33317875	7898	75.74	4215	4260	4160	5510	2975	4245	4218.52	0.60	0	-209	4381	4312	4256	4187	4131	4285	4160	58	1267	500	2970	5	1	11659319	497	58.36	1.40	12	0.07	73.00	3038.00	7940	20220719	-46.35	3700	20230316	15.14	5680	-25.00	20230102	3700	15.14	20230316	6850	-37.81	20220719	3700	15.14	20230316	0.03	N	018680	500	58 억		70499	N	N	0	N	00	N
125	20230710	130303	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	-15	5	-0.35	25585930	6080	58.30	4215	4245	4160	5510	2975	4245	4208.21	0.60	0	-488	4381	4312	4256	4187	4131	4285	4160	58	1267	500	2970	5	1	11659319	493	57.95	1.39	12	0.05	73.00	3038.00	7940	20220719	-46.73	3700	20230316	14.32	5680	-25.53	20230102	3700	14.32	20230316	6850	-38.25	20220719	3700	14.32	20230316	0.03	N	018680	500	58 억		70499	N	N	0	N	00	N
126	20230710	120309	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	0	3	0.00	24308355	5779	55.42	4215	4245	4160	5510	2975	4245	4206.33	0.60	0	-488	4381	4312	4256	4187	4131	4285	4160	58	1267	500	2970	5	1	11659319	495	58.15	1.40	12	0.05	73.00	3038.00	7940	20220719	-46.54	3700	20230316	14.73	5680	-25.26	20230102	3700	14.73	20230316	6850	-38.03	20220719	3700	14.73	20230316	0.03	N	018680	500	58 억		70499	N	N	0	N	00	N
127	20230710	110310	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	0	3	0.00	21557595	5131	49.20	4215	4245	4160	5510	2975	4245	4201.44	0.60	0	-488	4381	4312	4256	4187	4131	4285	4160	58	1267	500	2970	5	1	11659319	495	58.15	1.40	12	0.04	73.00	3038.00	7940	20220719	-46.54	3700	20230316	14.73	5680	-25.26	20230102	3700	14.73	20230316	6850	-38.03	20220719	3700	14.73	20230316	0.03	N	018680	500	58 억		70499	N	N	0	N	00	N
128	20230710	100308	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	-35	5	-0.82	17438670	4160	39.89	4215	4215	4160	5510	2975	4245	4191.99	0.60	0	-482	4381	4312	4256	4187	4131	4285	4160	58	1267	500	2970	5	1	11659319	491	57.67	1.39	12	0.04	73.00	3038.00	7940	20220719	-46.98	3700	20230316	13.78	5680	-25.88	20230102	3700	13.78	20230316	6850	-38.54	20220719	3700	13.78	20230316	0.03	N	018680	500	58 억		70499	N	N	0	N	00	N
129	20230710	090305	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	-50	5	-1.18	3564635	848	8.13	4215	4215	4195	5510	2975	4245	4203.58	0.60	0	-189	4381	4312	4256	4187	4131	4285	4160	58	1267	500	2970	5	1	11659319	489	57.47	1.38	12	0.01	73.00	3038.00	7940	20220719	-47.17	3700	20230316	13.38	5680	-26.14	20230102	3700	13.38	20230316	6850	-38.76	20220719	3700	13.38	20230316	0.03	N	018680	500	58 억		70499	N	N	0	N	00	N
130	20230707	160304	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	-85	5	-1.96	44295935	10428	75.39	4325	4325	4200	5620	3035	4330	4247.79	0.60	0	52	4503	4416	4373	4286	4243	4395	4265	58	1292	500	3030	5	1	11659319	495	58.15	1.40	12	0.09	73.00	3038.00	7940	20220719	-46.54	3700	20230316	14.73	5680	-25.26	20230102	3700	14.73	20230316	6850	-38.03	20220719	3700	14.73	20230316	0.03	N	018680	500	58 억		70527	N	N	0	N	00	N
131	20230707	150306	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	-65	5	-1.50	42381485	9979	72.14	4325	4325	4200	5620	3035	4330	4247.07	0.60	0	99	4503	4416	4373	4286	4243	4395	4265	58	1292	500	3030	5	1	11659319	497	58.42	1.40	12	0.09	73.00	3038.00	7940	20220719	-46.28	3700	20230316	15.27	5680	-24.91	20230102	3700	15.27	20230316	6850	-37.74	20220719	3700	15.27	20230316	0.03	N	018680	500	58 억		70527	N	N	0	N	00	N
132	20230707	140310	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	-65	5	-1.50	37896095	8923	64.51	4325	4325	4200	5620	3035	4330	4247.01	0.60	0	417	4503	4416	4373	4286	4243	4395	4265	58	1292	500	3030	5	1	11659319	497	58.42	1.40	12	0.08	73.00	3038.00	7940	20220719	-46.28	3700	20230316	15.27	5680	-24.91	20230102	3700	15.27	20230316	6850	-37.74	20220719	3700	15.27	20230316	0.03	N	018680	500	58 억		70527	N	N	0	N	00	N
133	20230707	130308	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	-65	5	-1.50	35510975	8363	60.46	4325	4325	4200	5620	3035	4330	4246.20	0.60	0	489	4503	4416	4373	4286	4243	4395	4265	58	1292	500	3030	5	1	11659319	497	58.42	1.40	12	0.07	73.00	3038.00	7940	20220719	-46.28	3700	20230316	15.27	5680	-24.91	20230102	3700	15.27	20230316	6850	-37.74	20220719	3700	15.27	20230316	0.03	N	018680	500	58 억		70527	N	N	0	N	00	N
134	20230707	120308	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	-70	5	-1.62	33241625	7831	56.62	4325	4325	4200	5620	3035	4330	4244.88	0.60	0	716	4503	4416	4373	4286	4243	4395	4265	58	1292	500	3030	5	1	11659319	497	58.36	1.40	12	0.07	73.00	3038.00	7940	20220719	-46.35	3700	20230316	15.14	5680	-25.00	20230102	3700	15.14	20230316	6850	-37.81	20220719	3700	15.14	20230316	0.03	N	018680	500	58 억		70527	N	N	0	N	00	N
135	20230707	110308	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	-110	5	-2.54	17906300	4186	30.26	4325	4325	4220	5620	3035	4330	4277.66	0.60	0	27	4503	4416	4373	4286	4243	4395	4265	58	1292	500	3030	5	1	11659319	492	57.81	1.39	12	0.04	73.00	3038.00	7940	20220719	-46.85	3700	20230316	14.05	5680	-25.70	20230102	3700	14.05	20230316	6850	-38.39	20220719	3700	14.05	20230316	0.03	N	018680	500	58 억		70527	N	N	0	N	00	N
136	20230707	100307	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	-50	5	-1.15	13718950	3199	23.13	4325	4325	4230	5620	3035	4330	4288.51	0.60	0	276	4503	4416	4373	4286	4243	4395	4265	58	1292	500	3030	5	1	11659319	499	58.63	1.41	12	0.03	73.00	3038.00	7940	20220719	-46.10	3700	20230316	15.68	5680	-24.65	20230102	3700	15.68	20230316	6850	-37.52	20220719	3700	15.68	20230316	0.03	N	018680	500	58 억		70527	N	N	0	N	00	N
137	20230707	090305	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	-50	5	-1.15	5218975	1208	8.73	4325	4325	4280	5620	3035	4330	4320.34	0.60	0	104	4503	4416	4373	4286	4243	4395	4265	58	1292	500	3030	5	1	11659319	499	58.63	1.41	12	0.01	73.00	3038.00	7940	20220719	-46.10	3700	20230316	15.68	5680	-24.65	20230102	3700	15.68	20230316	6850	-37.52	20220719	3700	15.68	20230316	0.03	N	018680	500	58 억		70527	N	N	0	N	00	N
138	20230706	160305	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	-135	5	-3.02	60515820	13832	114.07	4450	4460	4330	5800	3130	4465	4375.07	0.61	0	-224	4545	4505	4450	4410	4355	4512	4417	58	1335	500	3120	5	1	11659319	505	59.32	1.43	12	0.12	73.00	3038.00	7940	20220719	-45.47	3700	20230316	17.03	5680	-23.77	20230102	3700	17.03	20230316	6850	-36.79	20220719	3700	17.03	20230316	0.03	N	018680	500	58 억		70811	N	N	0	N	00	N
139	20230706	150307	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	-105	5	-2.35	52163760	11906	98.19	4450	4460	4350	5800	3130	4465	4381.30	0.61	0	-217	4545	4505	4450	4410	4355	4512	4417	58	1335	500	3120	5	1	11659319	508	59.73	1.44	12	0.10	73.00	3038.00	7940	20220719	-45.09	3700	20230316	17.84	5680	-23.24	20230102	3700	17.84	20230316	6850	-36.35	20220719	3700	17.84	20230316	0.03	N	018680	500	58 억		70811	N	N	0	N	00	N
140	20230706	140305	57	100.00	KOSDAQ		제약	N	N	N	N		N	4385	-80	5	-1.79	48618405	11093	91.48	4450	4460	4350	5800	3130	4465	4382.80	0.61	0	-89	4545	4505	4450	4410	4355	4512	4417	58	1335	500	3120	5	1	11659319	511	60.07	1.44	12	0.10	73.00	3038.00	7940	20220719	-44.77	3700	20230316	18.51	5680	-22.80	20230102	3700	18.51	20230316	6850	-35.99	20220719	3700	18.51	20230316	0.03	N	018680	500	58 억		70811	N	N	0	N	00	N
141	20230706	130305	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	-90	5	-2.02	41182150	9391	77.45	4450	4460	4350	5800	3130	4465	4385.28	0.61	0	260	4545	4505	4450	4410	4355	4512	4417	58	1335	500	3120	5	1	11659319	510	59.93	1.44	12	0.08	73.00	3038.00	7940	20220719	-44.90	3700	20230316	18.24	5680	-22.98	20230102	3700	18.24	20230316	6850	-36.13	20220719	3700	18.24	20230316	0.03	N	018680	500	58 억		70811	N	N	0	N	00	N
142	20230706	120306	57	100.00	KOSDAQ		제약	N	N	N	N		N	4385	-80	5	-1.79	35574330	8111	66.89	4450	4460	4350	5800	3130	4465	4385.94	0.61	0	447	4545	4505	4450	4410	4355	4512	4417	58	1335	500	3120	5	1	11659319	511	60.07	1.44	12	0.07	73.00	3038.00	7940	20220719	-44.77	3700	20230316	18.51	5680	-22.80	20230102	3700	18.51	20230316	6850	-35.99	20220719	3700	18.51	20230316	0.03	N	018680	500	58 억		70811	N	N	0	N	00	N
143	20230706	110309	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	-95	5	-2.13	35042915	7990	65.89	4450	4460	4350	5800	3130	4465	4385.85	0.61	0	453	4545	4505	4450	4410	4355	4512	4417	58	1335	500	3120	5	1	11659319	510	59.86	1.44	12	0.07	73.00	3038.00	7940	20220719	-44.96	3700	20230316	18.11	5680	-23.06	20230102	3700	18.11	20230316	6850	-36.20	20220719	3700	18.11	20230316	0.03	N	018680	500	58 억		70811	N	N	0	N	00	N
144	20230706	100305	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	-70	5	-1.57	10159240	2309	19.04	4450	4460	4385	5800	3130	4465	4399.84	0.61	0	-132	4545	4505	4450	4410	4355	4512	4417	58	1335	500	3120	5	1	11659319	512	60.21	1.45	12	0.02	73.00	3038.00	7940	20220719	-44.65	3700	20230316	18.78	5680	-22.62	20230102	3700	18.78	20230316	6850	-35.84	20220719	3700	18.78	20230316	0.03	N	018680	500	58 억		70811	N	N	0	N	00	N
145	20230706	090305	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	-5	5	-0.11	583040	131	1.08	4450	4460	4450	5800	3130	4465	4450.69	0.61	0	-122	4545	4505	4450	4410	4355	4512	4417	58	1335	500	3120	5	1	11659319	520	61.10	1.47	12	0.00	73.00	3038.00	7940	20220719	-43.83	3700	20230316	20.54	5680	-21.48	20230102	3700	20.54	20230316	6850	-34.89	20220719	3700	20.54	20230316	0.03	N	018680	500	58 억		70811	N	N	0	N	00	N
146	20230705	160305	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	0	3	0.00	53650475	12106	89.85	4465	4490	4395	5800	3130	4465	4431.73	0.61	0	-68	4531	4497	4481	4447	4431	4490	4440	58	1335	500	3120	5	1	11659319	521	61.16	1.47	12	0.10	73.00	3038.00	7940	20220719	-43.77	3700	20230316	20.68	5680	-21.39	20230102	3700	20.68	20230316	6850	-34.82	20220719	3700	20.68	20230316	0.03	N	018680	500	58 억		71012	N	N	0	N	00	N
147	20230705	150304	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-15	5	-0.34	51627860	11649	86.46	4465	4490	4395	5800	3130	4465	4431.96	0.61	0	-48	4531	4497	4481	4447	4431	4490	4440	58	1335	500	3120	5	1	11659319	519	60.96	1.46	12	0.10	73.00	3038.00	7940	20220719	-43.95	3700	20230316	20.27	5680	-21.65	20230102	3700	20.27	20230316	6850	-35.04	20220719	3700	20.27	20230316	0.03	N	018680	500	58 억		71012	N	N	0	N	00	N
148	20230705	140301	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	-45	5	-1.01	50403100	11372	84.41	4465	4490	4395	5800	3130	4465	4432.21	0.61	0	96	4531	4497	4481	4447	4431	4490	4440	58	1335	500	3120	5	1	11659319	515	60.55	1.45	12	0.10	73.00	3038.00	7940	20220719	-44.33	3700	20230316	19.46	5680	-22.18	20230102	3700	19.46	20230316	6850	-35.47	20220719	3700	19.46	20230316	0.03	N	018680	500	58 억		71012	N	N	0	N	00	N
149	20230705	130302	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	-45	5	-1.01	24500260	5504	40.85	4465	4490	4420	5800	3130	4465	4451.36	0.61	0	-103	4531	4497	4481	4447	4431	4490	4440	58	1335	500	3120	5	1	11659319	515	60.55	1.45	12	0.05	73.00	3038.00	7940	20220719	-44.33	3700	20230316	19.46	5680	-22.18	20230102	3700	19.46	20230316	6850	-35.47	20220719	3700	19.46	20230316	0.03	N	018680	500	58 억		71012	N	N	0	N	00	N
150	20230705	120302	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	-40	5	-0.90	20871595	4684	34.77	4465	4490	4420	5800	3130	4465	4455.93	0.61	0	-85	4531	4497	4481	4447	4431	4490	4440	58	1335	500	3120	5	1	11659319	516	60.62	1.46	12	0.04	73.00	3038.00	7940	20220719	-44.27	3700	20230316	19.59	5680	-22.10	20230102	3700	19.59	20230316	6850	-35.40	20220719	3700	19.59	20230316	0.03	N	018680	500	58 억		71012	N	N	0	N	00	N
151	20230705	110304	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	5	2	0.11	12772075	2857	21.21	4465	4490	4435	5800	3130	4465	4470.45	0.61	0	22	4531	4497	4481	4447	4431	4490	4440	58	1335	500	3120	5	1	11659319	521	61.23	1.47	12	0.02	73.00	3038.00	7940	20220719	-43.70	3700	20230316	20.81	5680	-21.30	20230102	3700	20.81	20230316	6850	-34.74	20220719	3700	20.81	20230316	0.03	N	018680	500	58 억		71012	N	N	0	N	00	N
152	20230705	100302	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	5	2	0.11	12226730	2735	20.30	4465	4490	4435	5800	3130	4465	4470.47	0.61	0	32	4531	4497	4481	4447	4431	4490	4440	58	1335	500	3120	5	1	11659319	521	61.23	1.47	12	0.02	73.00	3038.00	7940	20220719	-43.70	3700	20230316	20.81	5680	-21.30	20230102	3700	20.81	20230316	6850	-34.74	20220719	3700	20.81	20230316	0.03	N	018680	500	58 억		71012	N	N	0	N	00	N
153	20230705	090301	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	25	2	0.56	2587780	579	4.30	4465	4490	4465	5800	3130	4465	4469.40	0.61	0	0	4531	4497	4481	4447	4431	4490	4440	58	1335	500	3120	5	1	11659319	524	61.51	1.48	12	0.00	73.00	3038.00	7940	20220719	-43.45	3700	20230316	21.35	5680	-20.95	20230102	3700	21.35	20230316	6850	-34.45	20220719	3700	21.35	20230316	0.03	N	018680	500	58 억		71012	N	N	0	N	00	N
154	20230704	160301	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	-25	5	-0.56	60441015	13473	31.73	4510	4515	4465	5830	3145	4490	4486.08	0.62	0	-1471	4596	4542	4511	4457	4426	4527	4442	58	1342	500	3140	5	1	11659319	521	61.16	1.47	12	0.12	73.00	3038.00	7940	20220719	-43.77	3700	20230316	20.68	5680	-21.39	20230102	3700	20.68	20230316	6850	-34.82	20220719	3700	20.68	20230316	0.05	N	018680	500	58 억		72759	N	N	0	N	00	N
155	20230704	150258	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	-20	5	-0.45	55870705	12450	29.32	4510	4515	4465	5830	3145	4490	4487.61	0.62	0	-1456	4596	4542	4511	4457	4426	4527	4442	58	1342	500	3140	5	1	11659319	521	61.23	1.47	12	0.11	73.00	3038.00	7940	20220719	-43.70	3700	20230316	20.81	5680	-21.30	20230102	3700	20.81	20230316	6850	-34.74	20220719	3700	20.81	20230316	0.05	N	018680	500	58 억		72759	N	N	0	N	00	N
156	20230704	140301	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	-20	5	-0.45	49479130	11020	25.95	4510	4515	4470	5830	3145	4490	4489.94	0.62	0	-1582	4596	4542	4511	4457	4426	4527	4442	58	1342	500	3140	5	1	11659319	521	61.23	1.47	12	0.09	73.00	3038.00	7940	20220719	-43.70	3700	20230316	20.81	5680	-21.30	20230102	3700	20.81	20230316	6850	-34.74	20220719	3700	20.81	20230316	0.05	N	018680	500	58 억		72759	N	N	0	N	00	N
157	20230704	130258	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	-20	5	-0.45	43125645	9600	22.61	4510	4515	4470	5830	3145	4490	4492.25	0.62	0	-1516	4596	4542	4511	4457	4426	4527	4442	58	1342	500	3140	5	1	11659319	521	61.23	1.47	12	0.08	73.00	3038.00	7940	20220719	-43.70	3700	20230316	20.81	5680	-21.30	20230102	3700	20.81	20230316	6850	-34.74	20220719	3700	20.81	20230316	0.05	N	018680	500	58 억		72759	N	N	0	N	00	N
158	20230704	120300	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	-5	5	-0.11	38958375	8670	20.42	4510	4515	4475	5830	3145	4490	4493.47	0.62	0	-1447	4596	4542	4511	4457	4426	4527	4442	58	1342	500	3140	5	1	11659319	523	61.44	1.48	12	0.07	73.00	3038.00	7940	20220719	-43.51	3700	20230316	21.22	5680	-21.04	20230102	3700	21.22	20230316	6850	-34.53	20220719	3700	21.22	20230316	0.05	N	018680	500	58 억		72759	N	N	0	N	00	N
159	20230704	110257	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	-5	5	-0.11	34520570	7680	18.09	4510	4515	4480	5830	3145	4490	4494.87	0.62	0	-1401	4596	4542	4511	4457	4426	4527	4442	58	1342	500	3140	5	1	11659319	523	61.44	1.48	12	0.07	73.00	3038.00	7940	20220719	-43.51	3700	20230316	21.22	5680	-21.04	20230102	3700	21.22	20230316	6850	-34.53	20220719	3700	21.22	20230316	0.05	N	018680	500	58 억		72759	N	N	0	N	00	N
160	20230704	100257	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	0	3	0.00	29000185	6451	15.19	4510	4515	4485	5830	3145	4490	4495.46	0.62	0	-1212	4596	4542	4511	4457	4426	4527	4442	58	1342	500	3140	5	1	11659319	524	61.51	1.48	12	0.06	73.00	3038.00	7940	20220719	-43.45	3700	20230316	21.35	5680	-20.95	20230102	3700	21.35	20230316	6850	-34.45	20220719	3700	21.35	20230316	0.05	N	018680	500	58 억		72759	N	N	0	N	00	N
161	20230704	090257	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	5	2	0.11	3251080	721	1.70	4510	4515	4495	5830	3145	4490	4509.13	0.62	0	-74	4596	4542	4511	4457	4426	4527	4442	58	1342	500	3140	5	1	11659319	524	61.58	1.48	12	0.01	73.00	3038.00	7940	20220719	-43.39	3700	20230316	21.49	5680	-20.86	20230102	3700	21.49	20230316	6850	-34.38	20220719	3700	21.49	20230316	0.05	N	018680	500	58 억		72759	N	N	0	N	00	N
162	20230703	160255	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	-35	5	-0.77	192522655	42459	120.96	4560	4565	4480	5880	3170	4525	4534.32	0.62	0	-249	4628	4576	4473	4421	4318	4602	4447	58	1355	500	3160	5	1	11659319	524	61.51	1.48	12	0.36	73.00	3038.00	7940	20220719	-43.45	3700	20230316	21.35	5680	-20.95	20230102	3700	21.35	20230316	6850	-34.45	20220719	3700	21.35	20230316	0.05	N	018680	500	58 억		72633	N	N	0	N	00	N
163	20230703	150257	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	-30	5	-0.66	189985485	41894	119.35	4560	4565	4480	5880	3170	4525	4534.91	0.62	0	-199	4628	4576	4473	4421	4318	4602	4447	58	1355	500	3160	5	1	11659319	524	61.58	1.48	12	0.36	73.00	3038.00	7940	20220719	-43.39	3700	20230316	21.49	5680	-20.86	20230102	3700	21.49	20230316	6850	-34.38	20220719	3700	21.49	20230316	0.05	N	018680	500	58 억		72633	N	N	0	N	00	N
164	20230703	140257	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	-40	5	-0.88	185065850	40800	116.24	4560	4565	4480	5880	3170	4525	4535.93	0.62	0	-92	4628	4576	4473	4421	4318	4602	4447	58	1355	500	3160	5	1	11659319	523	61.44	1.48	12	0.35	73.00	3038.00	7940	20220719	-43.51	3700	20230316	21.22	5680	-21.04	20230102	3700	21.22	20230316	6850	-34.53	20220719	3700	21.22	20230316	0.05	N	018680	500	58 억		72633	N	N	0	N	00	N
165	20230703	130255	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	-35	5	-0.77	159938170	35201	100.28	4560	4565	4490	5880	3170	4525	4543.57	0.62	0	1153	4628	4576	4473	4421	4318	4602	4447	58	1355	500	3160	5	1	11659319	524	61.51	1.48	12	0.30	73.00	3038.00	7940	20220719	-43.45	3700	20230316	21.35	5680	-20.95	20230102	3700	21.35	20230316	6850	-34.45	20220719	3700	21.35	20230316	0.05	N	018680	500	58 억		72633	N	N	0	N	00	N
166	20230703	120255	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	-15	5	-0.33	140712685	30935	88.13	4560	4565	4495	5880	3170	4525	4548.66	0.62	0	1215	4628	4576	4473	4421	4318	4602	4447	58	1355	500	3160	5	1	11659319	526	61.78	1.48	12	0.27	73.00	3038.00	7940	20220719	-43.20	3700	20230316	21.89	5680	-20.60	20230102	3700	21.89	20230316	6850	-34.16	20220719	3700	21.89	20230316	0.05	N	018680	500	58 억		72633	N	N	0	N	00	N
167	20230703	110257	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	25	2	0.55	95257710	20881	59.49	4560	4565	4530	5880	3170	4525	4561.93	0.62	0	1236	4628	4576	4473	4421	4318	4602	4447	58	1355	500	3160	5	1	11659319	530	62.33	1.50	12	0.18	73.00	3038.00	7940	20220719	-42.70	3700	20230316	22.97	5680	-19.89	20230102	3700	22.97	20230316	6850	-33.58	20220719	3700	22.97	20230316	0.05	N	018680	500	58 억		72633	N	N	0	N	00	N
168	20230703	100252	57	100.00	KOSDAQ		제약	N	N	N	N		N	4545	20	2	0.44	86296250	18914	53.88	4560	4565	4530	5880	3170	4525	4562.56	0.62	0	1143	4628	4576	4473	4421	4318	4602	4447	58	1355	500	3160	5	1	11659319	530	62.26	1.50	12	0.16	73.00	3038.00	7940	20220719	-42.76	3700	20230316	22.84	5680	-19.98	20230102	3700	22.84	20230316	6850	-33.65	20220719	3700	22.84	20230316	0.05	N	018680	500	58 억		72633	N	N	0	N	00	N
169	20230703	090253	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	5	2	0.11	6366515	1398	3.98	4560	4560	4530	5880	3170	4525	4554.02	0.62	0	-68	4628	4576	4473	4421	4318	4602	4447	58	1355	500	3160	5	1	11659319	528	62.05	1.49	12	0.01	73.00	3038.00	7940	20220719	-42.95	3700	20230316	22.43	5680	-20.25	20230102	3700	22.43	20230316	6850	-33.87	20220719	3700	22.43	20230316	0.05	N	018680	500	58 억		72633	N	N	0	N	00	N