KissMeData/059210/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	160548	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	-80	5	-1.87	1617237845	386663	122.61	4270	4350	4110	5550	2990	4270	4182.55	6.73	0	34008	4496	4382	4246	4132	3996	4440	4190	119	1280	500	2900	5	1	23862351	1000	38.09	1.58	12	1.62	110.00	2658.00	5290	20230620	-20.79	2060	20221013	103.40	5290	-20.79	20230620	2120	97.64	20230428	5290	-20.79	20230620	2060	103.40	20221013	7.67	N	059210	500	119 억		1605942	N	N	0	N	00	N
3	20230731	150550	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-100	5	-2.34	1510971115	361214	114.54	4270	4350	4110	5550	2990	4270	4183.04	6.73	0	28438	4496	4382	4246	4132	3996	4440	4190	119	1280	500	2900	5	1	23862351	995	37.91	1.57	12	1.51	110.00	2658.00	5290	20230620	-21.17	2060	20221013	102.43	5290	-21.17	20230620	2120	96.70	20230428	5290	-21.17	20230620	2060	102.43	20221013	7.67	N	059210	500	119 억		1605942	N	N	0	N	00	N
4	20230731	140551	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-70	5	-1.64	1346655560	321995	102.10	4270	4350	4110	5550	2990	4270	4182.23	6.73	0	29078	4496	4382	4246	4132	3996	4440	4190	119	1280	500	2900	5	1	23862351	1002	38.18	1.58	12	1.35	110.00	2658.00	5290	20230620	-20.60	2060	20221013	103.88	5290	-20.60	20230620	2120	98.11	20230428	5290	-20.60	20230620	2060	103.88	20221013	7.67	N	059210	500	119 억		1605942	N	N	0	N	00	N
5	20230731	130551	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	-95	5	-2.22	1268068480	303226	96.15	4270	4350	4110	5550	2990	4270	4181.93	6.73	0	28700	4496	4382	4246	4132	3996	4440	4190	119	1280	500	2900	5	1	23862351	996	37.95	1.57	12	1.27	110.00	2658.00	5290	20230620	-21.08	2060	20221013	102.67	5290	-21.08	20230620	2120	96.93	20230428	5290	-21.08	20230620	2060	102.67	20221013	7.67	N	059210	500	119 억		1605942	N	N	0	N	00	N
6	20230731	120557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	-75	5	-1.76	1160076285	277334	87.94	4270	4350	4110	5550	2990	4270	4182.96	6.73	0	30423	4496	4382	4246	4132	3996	4440	4190	119	1280	500	2900	5	1	23862351	1001	38.14	1.58	12	1.16	110.00	2658.00	5290	20230620	-20.70	2060	20221013	103.64	5290	-20.70	20230620	2120	97.88	20230428	5290	-20.70	20230620	2060	103.64	20221013	7.67	N	059210	500	119 억		1605942	N	N	0	N	00	N
7	20230731	110600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	-55	5	-1.29	957366785	229245	72.69	4270	4350	4110	5550	2990	4270	4176.17	6.73	0	55163	4496	4382	4246	4132	3996	4440	4190	119	1280	500	2900	5	1	23862351	1006	38.32	1.59	12	0.96	110.00	2658.00	5290	20230620	-20.32	2060	20221013	104.61	5290	-20.32	20230620	2120	98.82	20230428	5290	-20.32	20230620	2060	104.61	20221013	7.67	N	059210	500	119 억		1605942	N	N	0	N	00	N
8	20230731	100557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-120	5	-2.81	671902665	161399	51.18	4270	4350	4110	5550	2990	4270	4162.99	6.73	0	39405	4496	4382	4246	4132	3996	4440	4190	119	1280	500	2900	5	1	23862351	990	37.73	1.56	12	0.68	110.00	2658.00	5290	20230620	-21.55	2060	20221013	101.46	5290	-21.55	20230620	2120	95.75	20230428	5290	-21.55	20230620	2060	101.46	20221013	7.67	N	059210	500	119 억		1605942	N	N	0	N	00	N
9	20230731	090549	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	0	3	0.00	11315500	2650	0.84	4270	4270	4270	5550	2990	4270	4270.00	6.73	0	-1676	4496	4382	4246	4132	3996	4440	4190	119	1280	500	2900	5	1	23862351	1019	38.82	1.61	12	0.01	110.00	2658.00	5290	20230620	-19.28	2060	20221013	107.28	5290	-19.28	20230620	2120	101.42	20230428	5290	-19.28	20230620	2060	107.28	20221013	7.67	N	059210	500	119 억		1605942	N	N	0	N	00	N
10	20230728	160552	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	115	2	2.77	1346289350	315066	40.97	4110	4360	4110	5400	2910	4155	4273.05	6.56	0	38512	4485	4320	4200	4035	3915	4402	4117	119	1245	500	2820	5	1	23862351	1019	38.82	1.61	12	1.32	110.00	2658.00	5290	20230620	-19.28	2060	20221013	107.28	5290	-19.28	20230620	2120	101.42	20230428	5290	-19.28	20230620	2060	107.28	20221013	7.45	N	059210	500	119 억		1565890	N	N	0	N	00	N
11	20230728	150551	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	120	2	2.89	1267542130	296621	38.57	4110	4360	4110	5400	2910	4155	4273.27	6.56	0	38316	4485	4320	4200	4035	3915	4402	4117	119	1245	500	2820	5	1	23862351	1020	38.86	1.61	12	1.24	110.00	2658.00	5290	20230620	-19.19	2060	20221013	107.52	5290	-19.19	20230620	2120	101.65	20230428	5290	-19.19	20230620	2060	107.52	20221013	7.45	N	059210	500	119 억		1565890	N	N	0	N	00	N
12	20230728	140549	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	135	2	3.25	1190453755	278583	36.23	4110	4360	4110	5400	2910	4155	4273.25	6.56	0	40365	4485	4320	4200	4035	3915	4402	4117	119	1245	500	2820	5	1	23862351	1024	39.00	1.61	12	1.17	110.00	2658.00	5290	20230620	-18.90	2060	20221013	108.25	5290	-18.90	20230620	2120	102.36	20230428	5290	-18.90	20230620	2060	108.25	20221013	7.45	N	059210	500	119 억		1565890	N	N	0	N	00	N
13	20230728	130552	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	200	2	4.81	1012901595	237525	30.89	4110	4360	4110	5400	2910	4155	4264.40	6.56	0	52873	4485	4320	4200	4035	3915	4402	4117	119	1245	500	2820	5	1	23862351	1039	39.59	1.64	12	1.00	110.00	2658.00	5290	20230620	-17.67	2060	20221013	111.41	5290	-17.67	20230620	2120	105.42	20230428	5290	-17.67	20230620	2060	111.41	20221013	7.45	N	059210	500	119 억		1565890	N	N	0	N	00	N
14	20230728	120549	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	145	2	3.49	745862550	175625	22.84	4110	4345	4110	5400	2910	4155	4246.90	6.56	0	40934	4485	4320	4200	4035	3915	4402	4117	119	1245	500	2820	5	1	23862351	1026	39.09	1.62	12	0.74	110.00	2658.00	5290	20230620	-18.71	2060	20221013	108.74	5290	-18.71	20230620	2120	102.83	20230428	5290	-18.71	20230620	2060	108.74	20221013	7.45	N	059210	500	119 억		1565890	N	N	0	N	00	N
15	20230728	110554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	125	2	3.01	533937420	126364	16.43	4110	4300	4110	5400	2910	4155	4225.39	6.56	0	32798	4485	4320	4200	4035	3915	4402	4117	119	1245	500	2820	5	1	23862351	1021	38.91	1.61	12	0.53	110.00	2658.00	5290	20230620	-19.09	2060	20221013	107.77	5290	-19.09	20230620	2120	101.89	20230428	5290	-19.09	20230620	2060	107.77	20221013	7.45	N	059210	500	119 억		1565890	N	N	0	N	00	N
16	20230728	100546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	90	2	2.17	303729085	72376	9.41	4110	4255	4110	5400	2910	4155	4196.54	6.56	0	14491	4485	4320	4200	4035	3915	4402	4117	119	1245	500	2820	5	1	23862351	1013	38.59	1.60	12	0.30	110.00	2658.00	5290	20230620	-19.75	2060	20221013	106.07	5290	-19.75	20230620	2120	100.24	20230428	5290	-19.75	20230620	2060	106.07	20221013	7.45	N	059210	500	119 억		1565890	N	N	0	N	00	N
17	20230728	090551	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	10	2	0.24	8610740	2077	0.27	4110	4165	4110	5400	2910	4155	4145.76	6.56	0	224	4485	4320	4200	4035	3915	4402	4117	119	1245	500	2820	5	1	23862351	994	37.86	1.57	12	0.01	110.00	2658.00	5290	20230620	-21.27	2060	20221013	102.18	5290	-21.27	20230620	2120	96.46	20230428	5290	-21.27	20230620	2060	102.18	20221013	7.45	N	059210	500	119 억		1565890	N	N	0	N	00	N
18	20230727	160547	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	60	2	1.47	3206232155	764173	40.22	4100	4365	4080	5320	2870	4095	4195.80	6.06	318016	132621	4791	4442	4116	3767	3441	4280	3605	119	1225	500	2780	5	1	23862351	991	37.77	1.56	12	3.20	110.00	2658.00	5290	20230620	-21.46	2060	20221013	101.70	5290	-21.46	20230620	2120	95.99	20230428	5290	-21.46	20230620	2060	101.70	20221013	7.62	N	059210	500	119 억		1446283	N	N	0	N	00	N
19	20230727	150549	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	5	2	0.12	2960019475	704329	37.07	4100	4365	4080	5320	2870	4095	4202.61	6.06	318016	125457	4791	4442	4116	3767	3441	4280	3605	119	1225	500	2780	5	1	23862351	978	37.27	1.54	12	2.95	110.00	2658.00	5290	20230620	-22.50	2060	20221013	99.03	5290	-22.50	20230620	2120	93.40	20230428	5290	-22.50	20230620	2060	99.03	20221013	7.62	N	059210	500	119 억		1446283	N	N	0	N	00	N
20	20230727	140546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	60	2	1.47	2430437555	576428	30.34	4100	4365	4100	5320	2870	4095	4216.38	6.06	318016	116057	4791	4442	4116	3767	3441	4280	3605	119	1225	500	2780	5	1	23862351	991	37.77	1.56	12	2.42	110.00	2658.00	5290	20230620	-21.46	2060	20221013	101.70	5290	-21.46	20230620	2120	95.99	20230428	5290	-21.46	20230620	2060	101.70	20221013	7.62	N	059210	500	119 억		1446283	N	N	0	N	00	N
21	20230727	130545	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	60	2	1.47	2089350805	494179	26.01	4100	4365	4100	5320	2870	4095	4227.92	6.06	318016	86932	4791	4442	4116	3767	3441	4280	3605	119	1225	500	2780	5	1	23862351	991	37.77	1.56	12	2.07	110.00	2658.00	5290	20230620	-21.46	2060	20221013	101.70	5290	-21.46	20230620	2120	95.99	20230428	5290	-21.46	20230620	2060	101.70	20221013	7.62	N	059210	500	119 억		1446283	N	N	0	N	00	N
22	20230727	120548	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	65	2	1.59	1814410610	427929	22.52	4100	4365	4100	5320	2870	4095	4239.98	6.06	318016	71704	4791	4442	4116	3767	3441	4280	3605	119	1225	500	2780	5	1	23862351	993	37.82	1.57	12	1.79	110.00	2658.00	5290	20230620	-21.36	2060	20221013	101.94	5290	-21.36	20230620	2120	96.23	20230428	5290	-21.36	20230620	2060	101.94	20221013	7.62	N	059210	500	119 억		1446283	N	N	0	N	00	N
23	20230727	110547	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	185	2	4.52	1354484410	319337	16.81	4100	4365	4100	5320	2870	4095	4241.55	6.06	318016	20993	4791	4442	4116	3767	3441	4280	3605	119	1225	500	2780	5	1	23862351	1021	38.91	1.61	12	1.34	110.00	2658.00	5290	20230620	-19.09	2060	20221013	107.77	5290	-19.09	20230620	2120	101.89	20230428	5290	-19.09	20230620	2060	107.77	20221013	7.62	N	059210	500	119 억		1446283	N	N	0	N	00	N
24	20230727	100546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	120	2	2.93	748644255	178087	9.37	4100	4280	4100	5320	2870	4095	4203.81	6.06	318016	19336	4791	4442	4116	3767	3441	4280	3605	119	1225	500	2780	5	1	23862351	1006	38.32	1.59	12	0.75	110.00	2658.00	5290	20230620	-20.32	2060	20221013	104.61	5290	-20.32	20230620	2120	98.82	20230428	5290	-20.32	20230620	2060	104.61	20221013	7.62	N	059210	500	119 억		1446283	N	N	0	N	00	N
25	20230727	090546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	125	2	3.05	208951120	49509	2.61	4100	4280	4100	5320	2870	4095	4220.47	6.06	318016	6043	4791	4442	4116	3767	3441	4280	3605	119	1225	500	2780	5	1	23862351	1007	38.36	1.59	12	0.21	110.00	2658.00	5290	20230620	-20.23	2060	20221013	104.85	5290	-20.23	20230620	2120	99.06	20230428	5290	-20.23	20230620	2060	104.85	20221013	7.62	N	059210	500	119 억		1446283	N	N	0	N	00	N
26	20230726	160544	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-305	5	-6.93	7720024530	1895725	435.51	4385	4465	3790	5720	3080	4400	4072.32	4.73	0	484901	4733	4566	4473	4306	4213	4520	4260	119	1320	500	2990	5	1	23862351	977	37.23	1.54	12	7.94	110.00	2658.00	5290	20230620	-22.59	2060	20221013	98.79	5290	-22.59	20230620	2120	93.16	20230428	5290	-22.59	20230620	2060	98.79	20221013	7.54	N	059210	500	119 억		1128267	N	N	0	N	00	N
27	20230726	150548	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-295	5	-6.70	7433889700	1825844	419.45	4385	4465	3790	5720	3080	4400	4071.48	4.73	0	465864	4733	4566	4473	4306	4213	4520	4260	119	1320	500	2990	5	1	23862351	980	37.32	1.54	12	7.65	110.00	2658.00	5290	20230620	-22.40	2060	20221013	99.27	5290	-22.40	20230620	2120	93.63	20230428	5290	-22.40	20230620	2060	99.27	20221013	7.54	N	059210	500	119 억		1128267	N	N	0	N	00	N
28	20230726	140545	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	-370	5	-8.41	6517245695	1602138	368.06	4385	4465	3790	5720	3080	4400	4067.84	4.73	0	437592	4733	4566	4473	4306	4213	4520	4260	119	1320	500	2990	5	1	23862351	962	36.64	1.52	12	6.71	110.00	2658.00	5290	20230620	-23.82	2060	20221013	95.63	5290	-23.82	20230620	2120	90.09	20230428	5290	-23.82	20230620	2060	95.63	20221013	7.54	N	059210	500	119 억		1128267	N	N	0	N	00	N
29	20230726	130543	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	-450	5	-10.23	4344471240	1053927	242.12	4385	4465	3790	5720	3080	4400	4122.17	4.73	0	391895	4733	4566	4473	4306	4213	4520	4260	119	1320	500	2990	5	1	23862351	943	35.91	1.49	12	4.42	110.00	2658.00	5290	20230620	-25.33	2060	20221013	91.75	5290	-25.33	20230620	2120	86.32	20230428	5290	-25.33	20230620	2060	91.75	20221013	7.54	N	059210	500	119 억		1128267	N	N	0	N	00	N
30	20230726	120545	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	-155	5	-3.52	1592844140	371546	85.36	4385	4465	4210	5720	3080	4400	4287.07	4.73	0	131968	4733	4566	4473	4306	4213	4520	4260	119	1320	500	2990	5	1	23862351	1013	38.59	1.60	12	1.56	110.00	2658.00	5290	20230620	-19.75	2060	20221013	106.07	5290	-19.75	20230620	2120	100.24	20230428	5290	-19.75	20230620	2060	106.07	20221013	7.54	N	059210	500	119 억		1128267	N	N	0	N	00	N
31	20230726	110541	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	-155	5	-3.52	1312357170	305299	70.14	4385	4465	4215	5720	3080	4400	4298.60	4.73	0	105226	4733	4566	4473	4306	4213	4520	4260	119	1320	500	2990	5	1	23862351	1013	38.59	1.60	12	1.28	110.00	2658.00	5290	20230620	-19.75	2060	20221013	106.07	5290	-19.75	20230620	2120	100.24	20230428	5290	-19.75	20230620	2060	106.07	20221013	7.54	N	059210	500	119 억		1128267	N	N	0	N	00	N
32	20230726	100546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	-110	5	-2.50	793008185	183049	42.05	4385	4465	4275	5720	3080	4400	4332.22	4.73	0	76803	4733	4566	4473	4306	4213	4520	4260	119	1320	500	2990	5	1	23862351	1024	39.00	1.61	12	0.77	110.00	2658.00	5290	20230620	-18.90	2060	20221013	108.25	5290	-18.90	20230620	2120	102.36	20230428	5290	-18.90	20230620	2060	108.25	20221013	7.54	N	059210	500	119 억		1128267	N	N	0	N	00	N
33	20230726	090541	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	-45	5	-1.02	19499135	4449	1.02	4385	4465	4355	5720	3080	4400	4382.81	4.73	0	-1868	4733	4566	4473	4306	4213	4520	4260	119	1320	500	2990	5	1	23862351	1039	39.59	1.64	12	0.02	110.00	2658.00	5290	20230620	-17.67	2060	20221013	111.41	5290	-17.67	20230620	2120	105.42	20230428	5290	-17.67	20230620	2060	111.41	20221013	7.54	N	059210	500	119 억		1128267	N	N	0	N	00	N
34	20230725	160539	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	-95	5	-2.11	1947239925	434113	60.78	4495	4640	4380	5840	3150	4495	4485.96	4.50	0	53776	4835	4665	4580	4410	4325	4622	4367	119	1345	500	3050	5	1	23862351	1050	40.00	1.66	12	1.82	110.00	2658.00	5290	20230620	-16.82	2060	20221013	113.59	5290	-16.82	20230620	2120	107.55	20230428	5290	-16.82	20230620	2060	113.59	20221013	7.54	N	059210	500	119 억		1072622	N	N	0	N	00	N
35	20230725	150537	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	-85	5	-1.89	1817800755	404718	56.67	4495	4640	4380	5840	3150	4495	4491.52	4.50	0	40126	4835	4665	4580	4410	4325	4622	4367	119	1345	500	3050	5	1	23862351	1052	40.09	1.66	12	1.70	110.00	2658.00	5290	20230620	-16.64	2060	20221013	114.08	5290	-16.64	20230620	2120	108.02	20230428	5290	-16.64	20230620	2060	114.08	20221013	7.54	N	059210	500	119 억		1072622	N	N	0	N	00	N
36	20230725	140536	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	-20	5	-0.44	1447044100	320767	44.91	4495	4640	4410	5840	3150	4495	4511.21	4.50	0	21185	4835	4665	4580	4410	4325	4622	4367	119	1345	500	3050	5	1	23862351	1068	40.68	1.68	12	1.34	110.00	2658.00	5290	20230620	-15.41	2060	20221013	117.23	5290	-15.41	20230620	2120	111.08	20230428	5290	-15.41	20230620	2060	117.23	20221013	7.54	N	059210	500	119 억		1072622	N	N	0	N	00	N
37	20230725	130541	57	100.00	KOSDAQ		제약	N	N	N	N		N	4505	10	2	0.22	1396256215	309433	43.33	4495	4640	4410	5840	3150	4495	4512.31	4.50	0	23308	4835	4665	4580	4410	4325	4622	4367	119	1345	500	3050	5	1	23862351	1075	40.95	1.69	12	1.30	110.00	2658.00	5290	20230620	-14.84	2060	20221013	118.69	5290	-14.84	20230620	2120	112.50	20230428	5290	-14.84	20230620	2060	118.69	20221013	7.54	N	059210	500	119 억		1072622	N	N	0	N	00	N
38	20230725	120541	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	-35	5	-0.78	1194947815	264604	37.05	4495	4640	4410	5840	3150	4495	4515.99	4.50	0	14665	4835	4665	4580	4410	4325	4622	4367	119	1345	500	3050	5	1	23862351	1064	40.55	1.68	12	1.11	110.00	2658.00	5290	20230620	-15.69	2060	20221013	116.50	5290	-15.69	20230620	2120	110.38	20230428	5290	-15.69	20230620	2060	116.50	20221013	7.54	N	059210	500	119 억		1072622	N	N	0	N	00	N
39	20230725	110538	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	35	2	0.78	787901995	173416	24.28	4495	4640	4465	5840	3150	4495	4543.45	4.50	0	15093	4835	4665	4580	4410	4325	4622	4367	119	1345	500	3050	5	1	23862351	1081	41.18	1.70	12	0.73	110.00	2658.00	5290	20230620	-14.37	2060	20221013	119.90	5290	-14.37	20230620	2120	113.68	20230428	5290	-14.37	20230620	2060	119.90	20221013	7.54	N	059210	500	119 억		1072622	N	N	0	N	00	N
40	20230725	100538	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	35	2	0.78	446733695	98841	13.84	4495	4570	4465	5840	3150	4495	4519.75	4.50	0	19030	4835	4665	4580	4410	4325	4622	4367	119	1345	500	3050	5	1	23862351	1081	41.18	1.70	12	0.41	110.00	2658.00	5290	20230620	-14.37	2060	20221013	119.90	5290	-14.37	20230620	2120	113.68	20230428	5290	-14.37	20230620	2060	119.90	20221013	7.54	N	059210	500	119 억		1072622	N	N	0	N	00	N
41	20230725	090537	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	-10	5	-0.22	102902815	22848	3.20	4495	4535	4480	5840	3150	4495	4503.84	4.50	0	-5018	4835	4665	4580	4410	4325	4622	4367	119	1345	500	3050	5	1	23862351	1070	40.77	1.69	12	0.10	110.00	2658.00	5290	20230620	-15.22	2060	20221013	117.72	5290	-15.22	20230620	2120	111.56	20230428	5290	-15.22	20230620	2060	117.72	20221013	7.54	N	059210	500	119 억		1072622	N	N	0	N	00	N
42	20230724	160540	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	-275	5	-5.77	3270685170	712319	124.15	4690	4750	4495	6200	3340	4770	4591.91	4.15	0	84348	4996	4882	4801	4687	4606	4842	4647	119	1430	500	3240	5	1	23862351	1073	40.86	1.69	12	2.99	110.00	2658.00	5290	20230620	-15.03	2060	20221013	118.20	5290	-15.03	20230620	2120	112.03	20230428	5290	-15.03	20230620	2060	118.20	20221013	7.11	N	059210	500	119 억		990441	N	N	0	N	00	N
43	20230724	150536	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	-240	5	-5.03	3047850090	662925	115.54	4690	4750	4510	6200	3340	4770	4597.58	4.15	0	72273	4996	4882	4801	4687	4606	4842	4647	119	1430	500	3240	5	1	23862351	1081	41.18	1.70	12	2.78	110.00	2658.00	5290	20230620	-14.37	2060	20221013	119.90	5290	-14.37	20230620	2120	113.68	20230428	5290	-14.37	20230620	2060	119.90	20221013	7.11	N	059210	500	119 억		990441	N	N	0	N	00	N
44	20230724	140535	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	-190	5	-3.98	2591793300	562760	98.08	4690	4750	4530	6200	3340	4770	4605.50	4.15	0	65441	4996	4882	4801	4687	4606	4842	4647	119	1430	500	3240	5	1	23862351	1093	41.64	1.72	12	2.36	110.00	2658.00	5290	20230620	-13.42	2060	20221013	122.33	5290	-13.42	20230620	2120	116.04	20230428	5290	-13.42	20230620	2060	122.33	20221013	7.11	N	059210	500	119 억		990441	N	N	0	N	00	N
45	20230724	130535	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	-215	5	-4.51	2226792055	482655	84.12	4690	4750	4530	6200	3340	4770	4613.63	4.15	0	50198	4996	4882	4801	4687	4606	4842	4647	119	1430	500	3240	5	1	23862351	1087	41.41	1.71	12	2.02	110.00	2658.00	5290	20230620	-13.89	2060	20221013	121.12	5290	-13.89	20230620	2120	114.86	20230428	5290	-13.89	20230620	2060	121.12	20221013	7.11	N	059210	500	119 억		990441	N	N	0	N	00	N
46	20230724	120536	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	-125	5	-2.62	1969628250	426426	74.32	4690	4750	4530	6200	3340	4770	4618.92	4.15	0	50952	4996	4882	4801	4687	4606	4842	4647	119	1430	500	3240	5	1	23862351	1108	42.23	1.75	12	1.79	110.00	2658.00	5290	20230620	-12.19	2060	20221013	125.49	5290	-12.19	20230620	2120	119.10	20230428	5290	-12.19	20230620	2060	125.49	20221013	7.11	N	059210	500	119 억		990441	N	N	0	N	00	N
47	20230724	110539	57	100.00	KOSDAQ		제약	N	N	N	N		N	4720	-50	5	-1.05	1752134670	379848	66.20	4690	4750	4530	6200	3340	4770	4612.73	4.15	0	42710	4996	4882	4801	4687	4606	4842	4647	119	1430	500	3240	5	1	23862351	1126	42.91	1.78	12	1.59	110.00	2658.00	5290	20230620	-10.78	2060	20221013	129.13	5290	-10.78	20230620	2120	122.64	20230428	5290	-10.78	20230620	2060	129.13	20221013	7.11	N	059210	500	119 억		990441	N	N	0	N	00	N
48	20230724	100533	57	100.00	KOSDAQ		제약	N	N	N	N		N	4685	-85	5	-1.78	1291122285	280311	48.85	4690	4750	4530	6200	3340	4770	4606.04	4.15	0	5743	4996	4882	4801	4687	4606	4842	4647	119	1430	500	3240	5	1	23862351	1118	42.59	1.76	12	1.17	110.00	2658.00	5290	20230620	-11.44	2060	20221013	127.43	5290	-11.44	20230620	2120	120.99	20230428	5290	-11.44	20230620	2060	127.43	20221013	7.11	N	059210	500	119 억		990441	N	N	0	N	00	N
49	20230724	090536	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	-120	5	-2.52	167986340	35798	6.24	4690	4750	4640	6200	3340	4770	4692.62	4.15	0	-3205	4996	4882	4801	4687	4606	4842	4647	119	1430	500	3240	5	1	23862351	1110	42.27	1.75	12	0.15	110.00	2658.00	5290	20230620	-12.10	2060	20221013	125.73	5290	-12.10	20230620	2120	119.34	20230428	5290	-12.10	20230620	2060	125.73	20221013	7.11	N	059210	500	119 억		990441	N	N	0	N	00	N
50	20230721	160531	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	-105	5	-2.15	2742283790	572099	46.12	4830	4915	4720	6330	3415	4875	4793.34	4.53	0	-99820	5185	5030	4770	4615	4355	5107	4692	119	1457	500	3310	5	1	23862351	1138	43.36	1.79	12	2.40	110.00	2658.00	5290	20230620	-9.83	2060	20221013	131.55	5290	-9.83	20230620	2120	125.00	20230428	5290	-9.83	20230620	2060	131.55	20221013	7.10	N	059210	500	119 억		1081759	N	N	0	N	00	N
51	20230721	150534	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	-115	5	-2.36	2694199435	562011	45.31	4830	4915	4720	6330	3415	4875	4793.81	4.53	0	-99181	5185	5030	4770	4615	4355	5107	4692	119	1457	500	3310	5	1	23862351	1136	43.27	1.79	12	2.36	110.00	2658.00	5290	20230620	-10.02	2060	20221013	131.07	5290	-10.02	20230620	2120	124.53	20230428	5290	-10.02	20230620	2060	131.07	20221013	7.10	N	059210	500	119 억		1081759	N	N	0	N	00	N
52	20230721	140531	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	-130	5	-2.67	2395330560	499310	40.25	4830	4915	4725	6330	3415	4875	4797.23	4.53	0	-90054	5185	5030	4770	4615	4355	5107	4692	119	1457	500	3310	5	1	23862351	1132	43.14	1.79	12	2.09	110.00	2658.00	5290	20230620	-10.30	2060	20221013	130.34	5290	-10.30	20230620	2120	123.82	20230428	5290	-10.30	20230620	2060	130.34	20221013	7.10	N	059210	500	119 억		1081759	N	N	0	N	00	N
53	20230721	130532	57	100.00	KOSDAQ		제약	N	N	N	N		N	4775	-100	5	-2.05	2096474880	436279	35.17	4830	4915	4725	6330	3415	4875	4805.30	4.53	0	-85191	5185	5030	4770	4615	4355	5107	4692	119	1457	500	3310	5	1	23862351	1139	43.41	1.80	12	1.83	110.00	2658.00	5290	20230620	-9.74	2060	20221013	131.80	5290	-9.74	20230620	2120	125.24	20230428	5290	-9.74	20230620	2060	131.80	20221013	7.10	N	059210	500	119 억		1081759	N	N	0	N	00	N
54	20230721	120538	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	-110	5	-2.26	1915739195	398249	32.10	4830	4915	4725	6330	3415	4875	4810.35	4.53	0	-81014	5185	5030	4770	4615	4355	5107	4692	119	1457	500	3310	5	1	23862351	1137	43.32	1.79	12	1.67	110.00	2658.00	5290	20230620	-9.92	2060	20221013	131.31	5290	-9.92	20230620	2120	124.76	20230428	5290	-9.92	20230620	2060	131.31	20221013	7.10	N	059210	500	119 억		1081759	N	N	0	N	00	N
55	20230721	110536	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-75	5	-1.54	1788468975	371599	29.96	4830	4915	4725	6330	3415	4875	4812.85	4.53	0	-75042	5185	5030	4770	4615	4355	5107	4692	119	1457	500	3310	5	1	23862351	1145	43.64	1.81	12	1.56	110.00	2658.00	5290	20230620	-9.26	2060	20221013	133.01	5290	-9.26	20230620	2120	126.42	20230428	5290	-9.26	20230620	2060	133.01	20221013	7.10	N	059210	500	119 억		1081759	N	N	0	N	00	N
56	20230721	100535	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	-40	5	-0.82	1343777465	279176	22.51	4830	4915	4725	6330	3415	4875	4813.30	4.53	0	-47346	5185	5030	4770	4615	4355	5107	4692	119	1457	500	3310	5	1	23862351	1154	43.95	1.82	12	1.17	110.00	2658.00	5290	20230620	-8.60	2060	20221013	134.71	5290	-8.60	20230620	2120	128.07	20230428	5290	-8.60	20230620	2060	134.71	20221013	7.10	N	059210	500	119 억		1081759	N	N	0	N	00	N
57	20230721	090535	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	-10	5	-0.21	163641075	33880	2.73	4830	4880	4790	6330	3415	4875	4829.59	4.53	0	-6700	5185	5030	4770	4615	4355	5107	4692	119	1457	500	3310	5	1	23862351	1161	44.23	1.83	12	0.14	110.00	2658.00	5290	20230620	-8.03	2060	20221013	136.17	5290	-8.03	20230620	2120	129.48	20230428	5290	-8.03	20230620	2060	136.17	20221013	7.10	N	059210	500	119 억		1081759	N	N	0	N	00	N
58	20230720	160531	57	100.00	KOSDAQ		제약	N	N	N	N		N	4875	245	2	5.29	5927606800	1236698	152.99	4550	4925	4510	6010	3245	4630	4793.03	3.78	0	183267	4963	4796	4553	4386	4143	4880	4470	119	1382	500	3140	5	1	23862351	1163	44.32	1.83	12	5.18	110.00	2658.00	5290	20230620	-7.84	2060	20221013	136.65	5290	-7.84	20230620	2120	129.95	20230428	5290	-7.84	20230620	2060	136.65	20221013	7.53	N	059210	500	119 억		903013	N	N	0	N	00	N
59	20230720	150530	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	210	2	4.54	5662831355	1182178	146.25	4550	4925	4510	6010	3245	4630	4790.20	3.78	0	179155	4963	4796	4553	4386	4143	4880	4470	119	1382	500	3140	5	1	23862351	1155	44.00	1.82	12	4.95	110.00	2658.00	5290	20230620	-8.51	2060	20221013	134.95	5290	-8.51	20230620	2120	128.30	20230428	5290	-8.51	20230620	2060	134.95	20221013	7.53	N	059210	500	119 억		903013	N	N	0	N	00	N
60	20230720	140529	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	290	2	6.26	4819263555	1009088	124.83	4550	4925	4510	6010	3245	4630	4775.89	3.78	0	139699	4963	4796	4553	4386	4143	4880	4470	119	1382	500	3140	5	1	23862351	1174	44.73	1.85	12	4.23	110.00	2658.00	5290	20230620	-6.99	2060	20221013	138.83	5290	-6.99	20230620	2120	132.08	20230428	5290	-6.99	20230620	2060	138.83	20221013	7.53	N	059210	500	119 억		903013	N	N	0	N	00	N
61	20230720	130529	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	130	2	2.81	3667331695	771283	95.42	4550	4830	4510	6010	3245	4630	4754.88	3.78	0	103096	4963	4796	4553	4386	4143	4880	4470	119	1382	500	3140	5	1	23862351	1136	43.27	1.79	12	3.23	110.00	2658.00	5290	20230620	-10.02	2060	20221013	131.07	5290	-10.02	20230620	2120	124.53	20230428	5290	-10.02	20230620	2060	131.07	20221013	7.53	N	059210	500	119 억		903013	N	N	0	N	00	N
62	20230720	120534	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	185	2	4.00	3076509660	647703	80.13	4550	4825	4510	6010	3245	4630	4749.91	3.78	0	76796	4963	4796	4553	4386	4143	4880	4470	119	1382	500	3140	5	1	23862351	1149	43.77	1.81	12	2.71	110.00	2658.00	5290	20230620	-8.98	2060	20221013	133.74	5290	-8.98	20230620	2120	127.12	20230428	5290	-8.98	20230620	2060	133.74	20221013	7.53	N	059210	500	119 억		903013	N	N	0	N	00	N
63	20230720	110533	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	140	2	3.02	2569914025	541472	66.99	4550	4825	4510	6010	3245	4630	4746.21	3.78	0	42998	4963	4796	4553	4386	4143	4880	4470	119	1382	500	3140	5	1	23862351	1138	43.36	1.79	12	2.27	110.00	2658.00	5290	20230620	-9.83	2060	20221013	131.55	5290	-9.83	20230620	2120	125.00	20230428	5290	-9.83	20230620	2060	131.55	20221013	7.53	N	059210	500	119 억		903013	N	N	0	N	00	N
64	20230720	100528	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	150	2	3.24	1707782510	361594	44.73	4550	4825	4510	6010	3245	4630	4722.98	3.78	0	12328	4963	4796	4553	4386	4143	4880	4470	119	1382	500	3140	5	1	23862351	1141	43.45	1.80	12	1.52	110.00	2658.00	5290	20230620	-9.64	2060	20221013	132.04	5290	-9.64	20230620	2120	125.47	20230428	5290	-9.64	20230620	2060	132.04	20221013	7.53	N	059210	500	119 억		903013	N	N	0	N	00	N
65	20230720	090527	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	-50	5	-1.08	69212300	15260	1.89	4550	4580	4510	6010	3245	4630	4534.28	3.78	0	8607	4963	4796	4553	4386	4143	4880	4470	119	1382	500	3140	5	1	23862351	1093	41.64	1.72	12	0.06	110.00	2658.00	5290	20230620	-13.42	2060	20221013	122.33	5290	-13.42	20230620	2120	116.04	20230428	5290	-13.42	20230620	2060	122.33	20221013	7.53	N	059210	500	119 억		903013	N	N	0	N	00	N
66	20230719	160538	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	-35	5	-0.75	3640838080	804970	18.49	4565	4720	4310	6060	3270	4665	4522.91	4.19	0	-110213	5358	5011	4608	4261	3858	5185	4435	119	1395	500	3170	5	1	23862351	1105	42.09	1.74	12	3.37	110.00	2658.00	5290	20230620	-12.48	2060	20221013	124.76	5290	-12.48	20230620	2120	118.40	20230428	5290	-12.48	20230620	2060	124.76	20221013	7.52	N	059210	500	119 억		1000044	N	N	0	N	00	N
67	20230719	150536	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	-50	5	-1.07	3517640505	778256	17.88	4565	4720	4310	6060	3270	4665	4519.90	4.19	0	-108743	5358	5011	4608	4261	3858	5185	4435	119	1395	500	3170	5	1	23862351	1101	41.95	1.74	12	3.26	110.00	2658.00	5290	20230620	-12.76	2060	20221013	124.03	5290	-12.76	20230620	2120	117.69	20230428	5290	-12.76	20230620	2060	124.03	20221013	7.52	N	059210	500	119 억		1000044	N	N	0	N	00	N
68	20230719	140538	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	-145	5	-3.11	3318598860	734279	16.87	4565	4720	4310	6060	3270	4665	4519.53	4.19	0	-116231	5358	5011	4608	4261	3858	5185	4435	119	1395	500	3170	5	1	23862351	1079	41.09	1.70	12	3.08	110.00	2658.00	5290	20230620	-14.56	2060	20221013	119.42	5290	-14.56	20230620	2120	113.21	20230428	5290	-14.56	20230620	2060	119.42	20221013	7.52	N	059210	500	119 억		1000044	N	N	0	N	00	N
69	20230719	130532	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	-140	5	-3.00	3155187865	698112	16.04	4565	4720	4310	6060	3270	4665	4519.60	4.19	0	-109207	5358	5011	4608	4261	3858	5185	4435	119	1395	500	3170	5	1	23862351	1080	41.14	1.70	12	2.93	110.00	2658.00	5290	20230620	-14.46	2060	20221013	119.66	5290	-14.46	20230620	2120	113.44	20230428	5290	-14.46	20230620	2060	119.66	20221013	7.52	N	059210	500	119 억		1000044	N	N	0	N	00	N
70	20230719	120537	57	100.00	KOSDAQ		제약	N	N	N	N		N	4545	-120	5	-2.57	3009075625	665954	15.30	4565	4720	4310	6060	3270	4665	4518.44	4.19	0	-109016	5358	5011	4608	4261	3858	5185	4435	119	1395	500	3170	5	1	23862351	1085	41.32	1.71	12	2.79	110.00	2658.00	5290	20230620	-14.08	2060	20221013	120.63	5290	-14.08	20230620	2120	114.39	20230428	5290	-14.08	20230620	2060	120.63	20221013	7.52	N	059210	500	119 억		1000044	N	N	0	N	00	N
71	20230719	110538	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	-75	5	-1.61	2752766320	609881	14.01	4565	4720	4310	6060	3270	4665	4513.61	4.19	0	-95977	5358	5011	4608	4261	3858	5185	4435	119	1395	500	3170	5	1	23862351	1095	41.73	1.73	12	2.56	110.00	2658.00	5290	20230620	-13.23	2060	20221013	122.82	5290	-13.23	20230620	2120	116.51	20230428	5290	-13.23	20230620	2060	122.82	20221013	7.52	N	059210	500	119 억		1000044	N	N	0	N	00	N
72	20230719	100534	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	-165	5	-3.54	2192248530	488705	11.23	4565	4620	4310	6060	3270	4665	4485.83	4.19	0	-104091	5358	5011	4608	4261	3858	5185	4435	119	1395	500	3170	5	1	23862351	1074	40.91	1.69	12	2.05	110.00	2658.00	5290	20230620	-14.93	2060	20221013	118.45	5290	-14.93	20230620	2120	112.26	20230428	5290	-14.93	20230620	2060	118.45	20221013	7.52	N	059210	500	119 억		1000044	N	N	0	N	00	N
73	20230719	090533	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	-180	5	-3.86	437391135	97173	2.23	4565	4585	4465	6060	3270	4665	4501.16	4.19	0	-4354	5358	5011	4608	4261	3858	5185	4435	119	1395	500	3170	5	1	23862351	1070	40.77	1.69	12	0.41	110.00	2658.00	5290	20230620	-15.22	2060	20221013	117.72	5290	-15.22	20230620	2120	111.56	20230428	5290	-15.22	20230620	2060	117.72	20221013	7.52	N	059210	500	119 억		1000044	N	N	0	N	00	N
74	20230718	160534	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	320	2	7.36	20305404950	4341084	654.79	4310	4955	4205	5640	3045	4345	4677.50	4.51	0	-105674	4678	4511	4378	4211	4078	4445	4145	119	1297	500	2950	5	1	23862351	1113	42.41	1.76	12	18.19	110.00	2658.00	5290	20230620	-11.81	2060	20221013	126.46	5290	-11.81	20230620	2120	120.05	20230428	5290	-11.81	20230620	2060	126.46	20221013	7.76	N	059210	500	119 억		1075782	N	N	0	N	00	N
75	20230718	150533	57	100.00	KOSDAQ		제약	N	N	N	N		N	4685	340	2	7.83	19935905700	4262217	642.90	4310	4955	4205	5640	3045	4345	4677.36	4.51	0	-117788	4678	4511	4378	4211	4078	4445	4145	119	1297	500	2950	5	1	23862351	1118	42.59	1.76	12	17.86	110.00	2658.00	5290	20230620	-11.44	2060	20221013	127.43	5290	-11.44	20230620	2120	120.99	20230428	5290	-11.44	20230620	2060	127.43	20221013	7.76	N	059210	500	119 억		1075782	N	N	0	N	00	N
76	20230718	140530	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	540	2	12.43	12344585610	2670467	402.80	4310	4955	4205	5640	3045	4345	4622.63	4.51	0	-168926	4678	4511	4378	4211	4078	4445	4145	119	1297	500	2950	5	1	23862351	1166	44.41	1.84	12	11.19	110.00	2658.00	5290	20230620	-7.66	2060	20221013	137.14	5290	-7.66	20230620	2120	130.42	20230428	5290	-7.66	20230620	2060	137.14	20221013	7.76	N	059210	500	119 억		1075782	N	N	0	N	00	N
77	20230718	130531	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	175	2	4.03	6937148995	1543676	232.84	4310	4735	4205	5640	3045	4345	4493.92	4.51	0	-103486	4678	4511	4378	4211	4078	4445	4145	119	1297	500	2950	5	1	23862351	1079	41.09	1.70	12	6.47	110.00	2658.00	5290	20230620	-14.56	2060	20221013	119.42	5290	-14.56	20230620	2120	113.21	20230428	5290	-14.56	20230620	2060	119.42	20221013	7.76	N	059210	500	119 억		1075782	N	N	0	N	00	N
78	20230718	120534	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	75	2	1.73	3304346170	754879	113.86	4310	4560	4205	5640	3045	4345	4377.32	4.51	0	-38230	4678	4511	4378	4211	4078	4445	4145	119	1297	500	2950	5	1	23862351	1055	40.18	1.66	12	3.16	110.00	2658.00	5290	20230620	-16.45	2060	20221013	114.56	5290	-16.45	20230620	2120	108.49	20230428	5290	-16.45	20230620	2060	114.56	20221013	7.76	N	059210	500	119 억		1075782	N	N	0	N	00	N
79	20230718	110535	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	95	2	2.19	2516396125	575661	86.83	4310	4560	4205	5640	3045	4345	4371.32	4.51	0	-7764	4678	4511	4378	4211	4078	4445	4145	119	1297	500	2950	5	1	23862351	1059	40.36	1.67	12	2.41	110.00	2658.00	5290	20230620	-16.07	2060	20221013	115.53	5290	-16.07	20230620	2120	109.43	20230428	5290	-16.07	20230620	2060	115.53	20221013	7.76	N	059210	500	119 억		1075782	N	N	0	N	00	N
80	20230718	100529	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	-90	5	-2.07	793479600	185437	27.97	4310	4420	4205	5640	3045	4345	4278.97	4.51	0	18868	4678	4511	4378	4211	4078	4445	4145	119	1297	500	2950	5	1	23862351	1015	38.68	1.60	12	0.78	110.00	2658.00	5290	20230620	-19.57	2060	20221013	106.55	5290	-19.57	20230620	2120	100.71	20230428	5290	-19.57	20230620	2060	106.55	20221013	7.76	N	059210	500	119 억		1075782	N	N	0	N	00	N
81	20230718	090529	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	15	2	0.35	44401375	10214	1.54	4310	4420	4310	5640	3045	4345	4347.11	4.51	0	-1404	4678	4511	4378	4211	4078	4445	4145	119	1297	500	2950	5	1	23862351	1040	39.64	1.64	12	0.04	110.00	2658.00	5290	20230620	-17.58	2060	20221013	111.65	5290	-17.58	20230620	2120	105.66	20230428	5290	-17.58	20230620	2060	111.65	20221013	7.76	N	059210	500	119 억		1075782	N	N	0	N	00	N
82	20230717	160531	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	-20	5	-0.46	2900088075	662851	70.57	4530	4545	4245	5670	3060	4365	4375.22	5.00	0	-124894	4661	4512	4331	4182	4001	4587	4257	119	1305	500	2960	5	1	23862351	1037	39.50	1.63	12	2.78	110.00	2658.00	5290	20230620	-17.86	2060	20221013	110.92	5290	-17.86	20230620	2120	104.95	20230428	5290	-17.86	20230620	2060	110.92	20221013	8.44	N	059210	500	119 억		1192073	N	N	0	N	00	N
83	20230717	150528	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	15	2	0.34	2826604975	646006	68.78	4530	4545	4245	5670	3060	4365	4375.51	5.00	0	-119339	4661	4512	4331	4182	4001	4587	4257	119	1305	500	2960	5	1	23862351	1045	39.82	1.65	12	2.71	110.00	2658.00	5290	20230620	-17.20	2060	20221013	112.62	5290	-17.20	20230620	2120	106.60	20230428	5290	-17.20	20230620	2060	112.62	20221013	8.44	N	059210	500	119 억		1192073	N	N	0	N	00	N
84	20230717	140530	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	-20	5	-0.46	2320022940	530205	56.45	4530	4545	4245	5670	3060	4365	4375.71	5.00	0	-127203	4661	4512	4331	4182	4001	4587	4257	119	1305	500	2960	5	1	23862351	1037	39.50	1.63	12	2.22	110.00	2658.00	5290	20230620	-17.86	2060	20221013	110.92	5290	-17.86	20230620	2120	104.95	20230428	5290	-17.86	20230620	2060	110.92	20221013	8.44	N	059210	500	119 억		1192073	N	N	0	N	00	N
85	20230717	130526	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	-85	5	-1.95	2029203170	463211	49.32	4530	4545	4245	5670	3060	4365	4380.73	5.00	0	-116898	4661	4512	4331	4182	4001	4587	4257	119	1305	500	2960	5	1	23862351	1021	38.91	1.61	12	1.94	110.00	2658.00	5290	20230620	-19.09	2060	20221013	107.77	5290	-19.09	20230620	2120	101.89	20230428	5290	-19.09	20230620	2060	107.77	20221013	8.44	N	059210	500	119 억		1192073	N	N	0	N	00	N
86	20230717	120532	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	-90	5	-2.06	1854636850	422398	44.97	4530	4545	4245	5670	3060	4365	4390.73	5.00	0	-102542	4661	4512	4331	4182	4001	4587	4257	119	1305	500	2960	5	1	23862351	1020	38.86	1.61	12	1.77	110.00	2658.00	5290	20230620	-19.19	2060	20221013	107.52	5290	-19.19	20230620	2120	101.65	20230428	5290	-19.19	20230620	2060	107.52	20221013	8.44	N	059210	500	119 억		1192073	N	N	0	N	00	N
87	20230717	110525	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	-85	5	-1.95	1695329310	385108	41.00	4530	4545	4270	5670	3060	4365	4402.22	5.00	0	-91852	4661	4512	4331	4182	4001	4587	4257	119	1305	500	2960	5	1	23862351	1021	38.91	1.61	12	1.61	110.00	2658.00	5290	20230620	-19.09	2060	20221013	107.77	5290	-19.09	20230620	2120	101.89	20230428	5290	-19.09	20230620	2060	107.77	20221013	8.44	N	059210	500	119 억		1192073	N	N	0	N	00	N
88	20230717	100527	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	10	2	0.23	1216186065	274641	29.24	4530	4545	4365	5670	3060	4365	4428.28	5.00	0	-80937	4661	4512	4331	4182	4001	4587	4257	119	1305	500	2960	5	1	23862351	1044	39.77	1.65	12	1.15	110.00	2658.00	5290	20230620	-17.30	2060	20221013	112.38	5290	-17.30	20230620	2120	106.37	20230428	5290	-17.30	20230620	2060	112.38	20221013	8.44	N	059210	500	119 억		1192073	N	N	0	N	00	N
89	20230717	090525	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	35	2	0.80	492996930	110188	11.73	4530	4545	4365	5670	3060	4365	4474.14	5.00	0	-26018	4661	4512	4331	4182	4001	4587	4257	119	1305	500	2960	5	1	23862351	1050	40.00	1.66	12	0.46	110.00	2658.00	5290	20230620	-16.82	2060	20221013	113.59	5290	-16.82	20230620	2120	107.55	20230428	5290	-16.82	20230620	2060	113.59	20221013	8.44	N	059210	500	119 억		1192073	N	N	0	N	00	N
90	20230714	160525	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	135	2	3.19	4042307490	938160	155.64	4260	4480	4150	5490	2965	4230	4308.65	5.42	0	-100143	4396	4312	4246	4162	4096	4280	4130	119	1262	500	2870	5	1	23862351	1042	39.68	1.64	12	3.93	110.00	2658.00	5290	20230620	-17.49	2060	20221013	111.89	5290	-17.49	20230620	2120	105.90	20230428	5290	-17.49	20230620	2060	111.89	20221013	8.44	N	059210	500	119 억		1292404	N	N	0	N	00	N
91	20230714	150529	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	170	2	4.02	3796673290	882080	146.33	4260	4480	4150	5490	2965	4230	4304.23	5.42	0	-84343	4396	4312	4246	4162	4096	4280	4130	119	1262	500	2870	5	1	23862351	1050	40.00	1.66	12	3.70	110.00	2658.00	5290	20230620	-16.82	2060	20221013	113.59	5290	-16.82	20230620	2120	107.55	20230428	5290	-16.82	20230620	2060	113.59	20221013	8.44	N	059210	500	119 억		1292404	N	N	0	N	00	N
92	20230714	140530	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	135	2	3.19	2654984550	622165	103.22	4260	4415	4150	5490	2965	4230	4267.33	5.42	0	-19357	4396	4312	4246	4162	4096	4280	4130	119	1262	500	2870	5	1	23862351	1042	39.68	1.64	12	2.61	110.00	2658.00	5290	20230620	-17.49	2060	20221013	111.89	5290	-17.49	20230620	2120	105.90	20230428	5290	-17.49	20230620	2060	111.89	20221013	8.44	N	059210	500	119 억		1292404	N	N	0	N	00	N
93	20230714	130523	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	45	2	1.06	1600958375	379294	62.92	4260	4295	4150	5490	2965	4230	4220.89	5.42	0	49824	4396	4312	4246	4162	4096	4280	4130	119	1262	500	2870	5	1	23862351	1020	38.86	1.61	12	1.59	110.00	2658.00	5290	20230620	-19.19	2060	20221013	107.52	5290	-19.19	20230620	2120	101.65	20230428	5290	-19.19	20230620	2060	107.52	20221013	8.44	N	059210	500	119 억		1292404	N	N	0	N	00	N
94	20230714	120524	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	-5	5	-0.12	1234856960	293099	48.62	4260	4285	4150	5490	2965	4230	4213.11	5.42	0	48866	4396	4312	4246	4162	4096	4280	4130	119	1262	500	2870	5	1	23862351	1008	38.41	1.59	12	1.23	110.00	2658.00	5290	20230620	-20.13	2060	20221013	105.10	5290	-20.13	20230620	2120	99.29	20230428	5290	-20.13	20230620	2060	105.10	20221013	8.44	N	059210	500	119 억		1292404	N	N	0	N	00	N
95	20230714	110528	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	10	2	0.24	1027376835	243815	40.45	4260	4285	4150	5490	2965	4230	4213.76	5.42	0	50245	4396	4312	4246	4162	4096	4280	4130	119	1262	500	2870	5	1	23862351	1012	38.55	1.60	12	1.02	110.00	2658.00	5290	20230620	-19.85	2060	20221013	105.83	5290	-19.85	20230620	2120	100.00	20230428	5290	-19.85	20230620	2060	105.83	20221013	8.44	N	059210	500	119 억		1292404	N	N	0	N	00	N
96	20230714	100531	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	-20	5	-0.47	630719265	150004	24.89	4260	4285	4150	5490	2965	4230	4204.68	5.42	0	24504	4396	4312	4246	4162	4096	4280	4130	119	1262	500	2870	5	1	23862351	1005	38.27	1.58	12	0.63	110.00	2658.00	5290	20230620	-20.42	2060	20221013	104.37	5290	-20.42	20230620	2120	98.58	20230428	5290	-20.42	20230620	2060	104.37	20221013	8.44	N	059210	500	119 억		1292404	N	N	0	N	00	N
97	20230714	090527	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	-20	5	-0.47	101903765	24038	3.99	4260	4285	4200	5490	2965	4230	4239.28	5.42	0	-2966	4396	4312	4246	4162	4096	4280	4130	119	1262	500	2870	5	1	23862351	1005	38.27	1.58	12	0.10	110.00	2658.00	5290	20230620	-20.42	2060	20221013	104.37	5290	-20.42	20230620	2120	98.58	20230428	5290	-20.42	20230620	2060	104.37	20221013	8.44	N	059210	500	119 억		1292404	N	N	0	N	00	N
98	20230713	160524	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	-60	5	-1.40	2541130725	599102	95.06	4305	4330	4180	5570	3005	4290	4241.58	5.22	0	47610	4426	4357	4271	4202	4116	4315	4160	119	1282	500	2910	5	1	23862351	1009	38.45	1.59	12	2.51	110.00	2658.00	5290	20230620	-20.04	2060	20221013	105.34	5290	-20.04	20230620	2120	99.53	20230428	5290	-20.04	20230620	2060	105.34	20221013	8.33	N	059210	500	119 억		1244770	N	N	0	N	00	N
99	20230713	150521	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	-70	5	-1.63	2414763180	569166	90.31	4305	4330	4180	5570	3005	4290	4242.63	5.22	0	50635	4426	4357	4271	4202	4116	4315	4160	119	1282	500	2910	5	1	23862351	1007	38.36	1.59	12	2.39	110.00	2658.00	5290	20230620	-20.23	2060	20221013	104.85	5290	-20.23	20230620	2120	99.06	20230428	5290	-20.23	20230620	2060	104.85	20221013	8.33	N	059210	500	119 억		1244770	N	N	0	N	00	N
100	20230713	140521	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	-85	5	-1.98	2166648590	510239	80.96	4305	4330	4180	5570	3005	4290	4246.34	5.22	0	50174	4426	4357	4271	4202	4116	4315	4160	119	1282	500	2910	5	1	23862351	1003	38.23	1.58	12	2.14	110.00	2658.00	5290	20230620	-20.51	2060	20221013	104.13	5290	-20.51	20230620	2120	98.35	20230428	5290	-20.51	20230620	2060	104.13	20221013	8.33	N	059210	500	119 억		1244770	N	N	0	N	00	N
101	20230713	130523	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	-35	5	-0.82	1643925225	386138	61.27	4305	4330	4185	5570	3005	4290	4257.35	5.22	0	53909	4426	4357	4271	4202	4116	4315	4160	119	1282	500	2910	5	1	23862351	1015	38.68	1.60	12	1.62	110.00	2658.00	5290	20230620	-19.57	2060	20221013	106.55	5290	-19.57	20230620	2120	100.71	20230428	5290	-19.57	20230620	2060	106.55	20221013	8.33	N	059210	500	119 억		1244770	N	N	0	N	00	N
102	20230713	120519	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	-5	5	-0.12	1358297390	319028	50.62	4305	4330	4185	5570	3005	4290	4257.61	5.22	0	50857	4426	4357	4271	4202	4116	4315	4160	119	1282	500	2910	5	1	23862351	1023	38.95	1.61	12	1.34	110.00	2658.00	5290	20230620	-19.00	2060	20221013	108.01	5290	-19.00	20230620	2120	102.12	20230428	5290	-19.00	20230620	2060	108.01	20221013	8.33	N	059210	500	119 억		1244770	N	N	0	N	00	N
103	20230713	110524	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	5	2	0.12	1167489045	274619	43.58	4305	4330	4185	5570	3005	4290	4251.30	5.22	0	51402	4426	4357	4271	4202	4116	4315	4160	119	1282	500	2910	5	1	23862351	1025	39.05	1.62	12	1.15	110.00	2658.00	5290	20230620	-18.81	2060	20221013	108.50	5290	-18.81	20230620	2120	102.59	20230428	5290	-18.81	20230620	2060	108.50	20221013	8.33	N	059210	500	119 억		1244770	N	N	0	N	00	N
104	20230713	100522	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	-60	5	-1.40	822775340	194182	30.81	4305	4315	4185	5570	3005	4290	4237.13	5.22	0	49297	4426	4357	4271	4202	4116	4315	4160	119	1282	500	2910	5	1	23862351	1009	38.45	1.59	12	0.81	110.00	2658.00	5290	20230620	-20.04	2060	20221013	105.34	5290	-20.04	20230620	2120	99.53	20230428	5290	-20.04	20230620	2060	105.34	20221013	8.33	N	059210	500	119 억		1244770	N	N	0	N	00	N
105	20230713	090446	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	0	3	0.00	78424095	18236	2.89	4305	4310	4290	5570	3005	4290	4300.51	5.22	0	7120	4426	4357	4271	4202	4116	4315	4160	119	1282	500	2910	5	1	23862351	1024	39.00	1.61	12	0.08	110.00	2658.00	5290	20230620	-18.90	2060	20221013	108.25	5290	-18.90	20230620	2120	102.36	20230428	5290	-18.90	20230620	2060	108.25	20221013	8.33	N	059210	500	119 억		1244770	N	N	0	N	00	N
106	20230712	160519	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	-35	5	-0.81	2669084140	628164	80.57	4325	4340	4185	5620	3030	4325	4249.02	4.89	0	77327	4521	4422	4306	4207	4091	4472	4257	119	1295	500	2940	5	1	23862351	1024	39.00	1.61	12	2.63	110.00	2658.00	5290	20230620	-18.90	2060	20221013	108.25	5290	-18.90	20230620	2120	102.36	20230428	5290	-18.90	20230620	2060	108.25	20221013	8.42	N	059210	500	119 억		1166612	N	N	0	N	00	N
107	20230712	150516	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	-75	5	-1.73	2504348375	589575	75.62	4325	4340	4185	5620	3030	4325	4247.72	4.89	0	76747	4521	4422	4306	4207	4091	4472	4257	119	1295	500	2940	5	1	23862351	1014	38.64	1.60	12	2.47	110.00	2658.00	5290	20230620	-19.66	2060	20221013	106.31	5290	-19.66	20230620	2120	100.47	20230428	5290	-19.66	20230620	2060	106.31	20221013	8.42	N	059210	500	119 억		1166612	N	N	0	N	00	N
108	20230712	140515	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	-40	5	-0.92	2209632620	520285	66.73	4325	4340	4185	5620	3030	4325	4246.97	4.89	0	78348	4521	4422	4306	4207	4091	4472	4257	119	1295	500	2940	5	1	23862351	1023	38.95	1.61	12	2.18	110.00	2658.00	5290	20230620	-19.00	2060	20221013	108.01	5290	-19.00	20230620	2120	102.12	20230428	5290	-19.00	20230620	2060	108.01	20221013	8.42	N	059210	500	119 억		1166612	N	N	0	N	00	N
109	20230712	130517	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	-40	5	-0.92	1997101650	470795	60.39	4325	4340	4185	5620	3030	4325	4241.98	4.89	0	92798	4521	4422	4306	4207	4091	4472	4257	119	1295	500	2940	5	1	23862351	1023	38.95	1.61	12	1.97	110.00	2658.00	5290	20230620	-19.00	2060	20221013	108.01	5290	-19.00	20230620	2120	102.12	20230428	5290	-19.00	20230620	2060	108.01	20221013	8.42	N	059210	500	119 억		1166612	N	N	0	N	00	N
110	20230712	120518	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	-70	5	-1.62	1792923230	422951	54.25	4325	4340	4185	5620	3030	4325	4239.08	4.89	0	95972	4521	4422	4306	4207	4091	4472	4257	119	1295	500	2940	5	1	23862351	1015	38.68	1.60	12	1.77	110.00	2658.00	5290	20230620	-19.57	2060	20221013	106.55	5290	-19.57	20230620	2120	100.71	20230428	5290	-19.57	20230620	2060	106.55	20221013	8.42	N	059210	500	119 억		1166612	N	N	0	N	00	N
111	20230712	110517	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	-5	5	-0.12	1409134815	332625	42.66	4325	4340	4185	5620	3030	4325	4236.41	4.89	0	75382	4521	4422	4306	4207	4091	4472	4257	119	1295	500	2940	5	1	23862351	1031	39.27	1.63	12	1.39	110.00	2658.00	5290	20230620	-18.34	2060	20221013	109.71	5290	-18.34	20230620	2120	103.77	20230428	5290	-18.34	20230620	2060	109.71	20221013	8.42	N	059210	500	119 억		1166612	N	N	0	N	00	N
112	20230712	100519	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	-95	5	-2.20	1059952590	251020	32.20	4325	4340	4185	5620	3030	4325	4222.58	4.89	0	40479	4521	4422	4306	4207	4091	4472	4257	119	1295	500	2940	5	1	23862351	1009	38.45	1.59	12	1.05	110.00	2658.00	5290	20230620	-20.04	2060	20221013	105.34	5290	-20.04	20230620	2120	99.53	20230428	5290	-20.04	20230620	2060	105.34	20221013	8.42	N	059210	500	119 억		1166612	N	N	0	N	00	N
113	20230712	090518	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	-55	5	-1.27	59663750	13870	1.78	4325	4340	4265	5620	3030	4325	4301.64	4.89	0	-3189	4521	4422	4306	4207	4091	4472	4257	119	1295	500	2940	5	1	23862351	1019	38.82	1.61	12	0.06	110.00	2658.00	5290	20230620	-19.28	2060	20221013	107.28	5290	-19.28	20230620	2120	101.42	20230428	5290	-19.28	20230620	2060	107.28	20221013	8.42	N	059210	500	119 억		1166612	N	N	0	N	00	N
114	20230711	160511	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	-5	5	-0.12	3327555935	778299	59.52	4320	4405	4190	5620	3035	4330	4275.28	4.31	0	134769	4840	4585	4370	4115	3900	4477	4007	119	1292	500	2940	5	1	23862351	1032	39.32	1.63	12	3.26	110.00	2658.00	5290	20230620	-18.24	2060	20221013	109.95	5290	-18.24	20230620	2120	104.01	20230428	5290	-18.24	20230620	2060	109.95	20221013	8.51	N	059210	500	119 억		1029168	N	N	0	N	00	N
115	20230711	150511	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	-5	5	-0.12	3193596030	747275	57.15	4320	4405	4190	5620	3035	4330	4273.66	4.31	0	135408	4840	4585	4370	4115	3900	4477	4007	119	1292	500	2940	5	1	23862351	1032	39.32	1.63	12	3.13	110.00	2658.00	5290	20230620	-18.24	2060	20221013	109.95	5290	-18.24	20230620	2120	104.01	20230428	5290	-18.24	20230620	2060	109.95	20221013	8.51	N	059210	500	119 억		1029168	N	N	0	N	00	N
116	20230711	140509	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	-50	5	-1.15	2721018165	637440	48.75	4320	4405	4190	5620	3035	4330	4268.67	4.31	0	158938	4840	4585	4370	4115	3900	4477	4007	119	1292	500	2940	5	1	23862351	1021	38.91	1.61	12	2.67	110.00	2658.00	5290	20230620	-19.09	2060	20221013	107.77	5290	-19.09	20230620	2120	101.89	20230428	5290	-19.09	20230620	2060	107.77	20221013	8.51	N	059210	500	119 억		1029168	N	N	0	N	00	N
117	20230711	130501	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	-115	5	-2.66	2109445150	492516	37.67	4320	4405	4190	5620	3035	4330	4283.00	4.31	0	82113	4840	4585	4370	4115	3900	4477	4007	119	1292	500	2940	5	1	23862351	1006	38.32	1.59	12	2.06	110.00	2658.00	5290	20230620	-20.32	2060	20221013	104.61	5290	-20.32	20230620	2120	98.82	20230428	5290	-20.32	20230620	2060	104.61	20221013	8.51	N	059210	500	119 억		1029168	N	N	0	N	00	N
118	20230711	120513	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	-40	5	-0.92	1608884325	374036	28.60	4320	4405	4245	5620	3035	4330	4301.42	4.31	0	55297	4840	4585	4370	4115	3900	4477	4007	119	1292	500	2940	5	1	23862351	1024	39.00	1.61	12	1.57	110.00	2658.00	5290	20230620	-18.90	2060	20221013	108.25	5290	-18.90	20230620	2120	102.36	20230428	5290	-18.90	20230620	2060	108.25	20221013	8.51	N	059210	500	119 억		1029168	N	N	0	N	00	N
119	20230711	110516	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	-30	5	-0.69	1281031335	297917	22.78	4320	4405	4245	5620	3035	4330	4299.96	4.31	0	43212	4840	4585	4370	4115	3900	4477	4007	119	1292	500	2940	5	1	23862351	1026	39.09	1.62	12	1.25	110.00	2658.00	5290	20230620	-18.71	2060	20221013	108.74	5290	-18.71	20230620	2120	102.83	20230428	5290	-18.71	20230620	2060	108.74	20221013	8.51	N	059210	500	119 억		1029168	N	N	0	N	00	N
120	20230711	100514	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	-40	5	-0.92	783930965	181534	13.88	4320	4405	4250	5620	3035	4330	4318.37	4.31	0	7147	4840	4585	4370	4115	3900	4477	4007	119	1292	500	2940	5	1	23862351	1024	39.00	1.61	12	0.76	110.00	2658.00	5290	20230620	-18.90	2060	20221013	108.25	5290	-18.90	20230620	2120	102.36	20230428	5290	-18.90	20230620	2060	108.25	20221013	8.51	N	059210	500	119 억		1029168	N	N	0	N	00	N
121	20230711	090513	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	45	2	1.04	68766950	15801	1.21	4320	4405	4320	5620	3035	4330	4352.06	4.31	0	2754	4840	4585	4370	4115	3900	4477	4007	119	1292	500	2940	5	1	23862351	1044	39.77	1.65	12	0.07	110.00	2658.00	5290	20230620	-17.30	2060	20221013	112.38	5290	-17.30	20230620	2120	106.37	20230428	5290	-17.30	20230620	2060	112.38	20221013	8.51	N	059210	500	119 억		1029168	N	N	0	N	00	N
122	20230710	160510	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	-305	5	-6.58	5686321860	1303534	327.07	4580	4625	4155	6020	3245	4635	4362.25	3.82	0	118514	4855	4745	4655	4545	4455	4735	4535	119	1387	500	3150	5	1	23862351	1033	39.36	1.63	12	5.46	110.00	2658.00	5290	20230620	-18.15	2060	20221013	110.19	5290	-18.15	20230620	2120	104.25	20230428	5290	-18.15	20230620	2060	110.19	20221013	8.86	N	059210	500	119 억		911492	N	N	0	N	00	N
123	20230710	150508	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	-330	5	-7.12	5482021110	1256070	315.16	4580	4625	4155	6020	3245	4635	4364.42	3.82	0	96153	4855	4745	4655	4545	4455	4735	4535	119	1387	500	3150	5	1	23862351	1027	39.14	1.62	12	5.26	110.00	2658.00	5290	20230620	-18.62	2060	20221013	108.98	5290	-18.62	20230620	2120	103.07	20230428	5290	-18.62	20230620	2060	108.98	20221013	8.86	N	059210	500	119 억		911492	N	N	0	N	00	N
124	20230710	140505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	-245	5	-5.29	5110141475	1170404	293.66	4580	4625	4155	6020	3245	4635	4366.13	3.82	0	85809	4855	4745	4655	4545	4455	4735	4535	119	1387	500	3150	5	1	23862351	1048	39.91	1.65	12	4.90	110.00	2658.00	5290	20230620	-17.01	2060	20221013	113.11	5290	-17.01	20230620	2120	107.08	20230428	5290	-17.01	20230620	2060	113.11	20221013	8.86	N	059210	500	119 억		911492	N	N	0	N	00	N
125	20230710	130501	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	-240	5	-5.18	4819839630	1104382	277.10	4580	4625	4155	6020	3245	4635	4364.29	3.82	0	96990	4855	4745	4655	4545	4455	4735	4535	119	1387	500	3150	5	1	23862351	1049	39.95	1.65	12	4.63	110.00	2658.00	5290	20230620	-16.92	2060	20221013	113.35	5290	-16.92	20230620	2120	107.31	20230428	5290	-16.92	20230620	2060	113.35	20221013	8.86	N	059210	500	119 억		911492	N	N	0	N	00	N
126	20230710	120511	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	-230	5	-4.96	4455356000	1021456	256.29	4580	4625	4155	6020	3245	4635	4361.77	3.82	0	99005	4855	4745	4655	4545	4455	4735	4535	119	1387	500	3150	5	1	23862351	1051	40.05	1.66	12	4.28	110.00	2658.00	5290	20230620	-16.73	2060	20221013	113.83	5290	-16.73	20230620	2120	107.78	20230428	5290	-16.73	20230620	2060	113.83	20221013	8.86	N	059210	500	119 억		911492	N	N	0	N	00	N
127	20230710	110511	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	-340	5	-7.34	4214167460	966219	242.43	4580	4625	4155	6020	3245	4635	4361.50	3.82	0	98096	4855	4745	4655	4545	4455	4735	4535	119	1387	500	3150	5	1	23862351	1025	39.05	1.62	12	4.05	110.00	2658.00	5290	20230620	-18.81	2060	20221013	108.50	5290	-18.81	20230620	2120	102.59	20230428	5290	-18.81	20230620	2060	108.50	20221013	8.86	N	059210	500	119 억		911492	N	N	0	N	00	N
128	20230710	100511	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	-270	5	-5.83	2645262375	599903	150.52	4580	4625	4280	6020	3245	4635	4409.48	3.82	0	94535	4855	4745	4655	4545	4455	4735	4535	119	1387	500	3150	5	1	23862351	1042	39.68	1.64	12	2.51	110.00	2658.00	5290	20230620	-17.49	2060	20221013	111.89	5290	-17.49	20230620	2120	105.90	20230428	5290	-17.49	20230620	2060	111.89	20221013	8.86	N	059210	500	119 억		911492	N	N	0	N	00	N
129	20230710	090506	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	-140	5	-3.02	283214975	62520	15.69	4580	4625	4430	6020	3245	4635	4529.99	3.82	0	2265	4855	4745	4655	4545	4455	4735	4535	119	1387	500	3150	5	1	23862351	1073	40.86	1.69	12	0.26	110.00	2658.00	5290	20230620	-15.03	2060	20221013	118.20	5290	-15.03	20230620	2120	112.03	20230428	5290	-15.03	20230620	2060	118.20	20221013	8.86	N	059210	500	119 억		911492	N	N	0	N	00	N
130	20230707	160503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	-85	5	-1.80	1822493575	392978	55.51	4635	4765	4565	6130	3305	4720	4637.65	4.07	0	-56013	4953	4836	4728	4611	4503	4832	4607	119	1412	500	3200	5	1	23862351	1106	42.14	1.74	12	1.65	110.00	2658.00	5290	20230620	-12.38	2060	20221013	125.00	5290	-12.38	20230620	2120	118.63	20230428	5290	-12.38	20230620	2060	125.00	20221013	9.06	N	059210	500	119 억		970935	N	N	0	N	00	N
131	20230707	150505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	-125	5	-2.65	1662473120	358339	50.61	4635	4765	4565	6130	3305	4720	4639.39	4.07	0	-67892	4953	4836	4728	4611	4503	4832	4607	119	1412	500	3200	5	1	23862351	1096	41.77	1.73	12	1.50	110.00	2658.00	5290	20230620	-13.14	2060	20221013	123.06	5290	-13.14	20230620	2120	116.75	20230428	5290	-13.14	20230620	2060	123.06	20221013	9.06	N	059210	500	119 억		970935	N	N	0	N	00	N
132	20230707	140514	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	-130	5	-2.75	1512165420	325651	46.00	4635	4765	4565	6130	3305	4720	4643.52	4.07	0	-73778	4953	4836	4728	4611	4503	4832	4607	119	1412	500	3200	5	1	23862351	1095	41.73	1.73	12	1.36	110.00	2658.00	5290	20230620	-13.23	2060	20221013	122.82	5290	-13.23	20230620	2120	116.51	20230428	5290	-13.23	20230620	2060	122.82	20221013	9.06	N	059210	500	119 억		970935	N	N	0	N	00	N
133	20230707	130509	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	-145	5	-3.07	1338306615	287745	40.64	4635	4765	4570	6130	3305	4720	4651.02	4.07	0	-69685	4953	4836	4728	4611	4503	4832	4607	119	1412	500	3200	5	1	23862351	1092	41.59	1.72	12	1.21	110.00	2658.00	5290	20230620	-13.52	2060	20221013	122.09	5290	-13.52	20230620	2120	115.80	20230428	5290	-13.52	20230620	2060	122.09	20221013	9.06	N	059210	500	119 억		970935	N	N	0	N	00	N
134	20230707	120509	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	-100	5	-2.12	966500355	207034	29.24	4635	4765	4610	6130	3305	4720	4668.32	4.07	0	-19725	4953	4836	4728	4611	4503	4832	4607	119	1412	500	3200	5	1	23862351	1102	42.00	1.74	12	0.87	110.00	2658.00	5290	20230620	-12.67	2060	20221013	124.27	5290	-12.67	20230620	2120	117.92	20230428	5290	-12.67	20230620	2060	124.27	20221013	9.06	N	059210	500	119 억		970935	N	N	0	N	00	N
135	20230707	110510	57	100.00	KOSDAQ		제약	N	N	N	N		N	4625	-95	5	-2.01	789893415	168805	23.84	4635	4765	4620	6130	3305	4720	4679.32	4.07	0	-14891	4953	4836	4728	4611	4503	4832	4607	119	1412	500	3200	5	1	23862351	1104	42.05	1.74	12	0.71	110.00	2658.00	5290	20230620	-12.57	2060	20221013	124.51	5290	-12.57	20230620	2120	118.16	20230428	5290	-12.57	20230620	2060	124.51	20221013	9.06	N	059210	500	119 억		970935	N	N	0	N	00	N
136	20230707	100505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4710	-10	5	-0.21	530013075	112921	15.95	4635	4765	4635	6130	3305	4720	4693.66	4.07	0	3154	4953	4836	4728	4611	4503	4832	4607	119	1412	500	3200	5	1	23862351	1124	42.82	1.77	12	0.47	110.00	2658.00	5290	20230620	-10.96	2060	20221013	128.64	5290	-10.96	20230620	2120	122.17	20230428	5290	-10.96	20230620	2060	128.64	20221013	9.06	N	059210	500	119 억		970935	N	N	0	N	00	N
137	20230707	090504	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	20	2	0.42	120452695	25787	3.64	4635	4740	4635	6130	3305	4720	4671.06	4.07	0	10931	4953	4836	4728	4611	4503	4832	4607	119	1412	500	3200	5	1	23862351	1131	43.09	1.78	12	0.11	110.00	2658.00	5290	20230620	-10.40	2060	20221013	130.10	5290	-10.40	20230620	2120	123.58	20230428	5290	-10.40	20230620	2060	130.10	20221013	9.06	N	059210	500	119 억		970935	N	N	0	N	00	N
138	20230706	160505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4720	-90	5	-1.87	3331126830	706427	52.36	4720	4845	4620	6250	3370	4810	4715.46	4.19	0	-30838	5180	4995	4785	4600	4390	4890	4495	119	1440	500	3270	5	1	23862351	1126	42.91	1.78	12	2.96	110.00	2658.00	5290	20230620	-10.78	2060	20221013	129.13	5290	-10.78	20230620	2120	122.64	20230428	5290	-10.78	20230620	2060	129.13	20221013	8.71	N	059210	500	119 억		998983	N	N	0	N	00	N
139	20230706	150505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	-60	5	-1.25	3104932300	658655	48.81	4720	4845	4620	6250	3370	4810	4714.05	4.19	0	-33535	5180	4995	4785	4600	4390	4890	4495	119	1440	500	3270	5	1	23862351	1133	43.18	1.79	12	2.76	110.00	2658.00	5290	20230620	-10.21	2060	20221013	130.58	5290	-10.21	20230620	2120	124.06	20230428	5290	-10.21	20230620	2060	130.58	20221013	8.71	N	059210	500	119 억		998983	N	N	0	N	00	N
140	20230706	140506	57	100.00	KOSDAQ		제약	N	N	N	N		N	4715	-95	5	-1.98	2192961240	467956	34.68	4720	4805	4620	6250	3370	4810	4686.26	4.19	0	-9202	5180	4995	4785	4600	4390	4890	4495	119	1440	500	3270	5	1	23862351	1125	42.86	1.77	12	1.96	110.00	2658.00	5290	20230620	-10.87	2060	20221013	128.88	5290	-10.87	20230620	2120	122.41	20230428	5290	-10.87	20230620	2060	128.88	20221013	8.71	N	059210	500	119 억		998983	N	N	0	N	00	N
141	20230706	130506	57	100.00	KOSDAQ		제약	N	N	N	N		N	4640	-170	5	-3.53	1956502415	417109	30.91	4720	4805	4620	6250	3370	4810	4690.63	4.19	0	-7137	5180	4995	4785	4600	4390	4890	4495	119	1440	500	3270	5	1	23862351	1107	42.18	1.75	12	1.75	110.00	2658.00	5290	20230620	-12.29	2060	20221013	125.24	5290	-12.29	20230620	2120	118.87	20230428	5290	-12.29	20230620	2060	125.24	20221013	8.71	N	059210	500	119 억		998983	N	N	0	N	00	N
142	20230706	120504	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	-110	5	-2.29	1568572180	333642	24.73	4720	4805	4650	6250	3370	4810	4701.36	4.19	0	-19216	5180	4995	4785	4600	4390	4890	4495	119	1440	500	3270	5	1	23862351	1122	42.73	1.77	12	1.40	110.00	2658.00	5290	20230620	-11.15	2060	20221013	128.16	5290	-11.15	20230620	2120	121.70	20230428	5290	-11.15	20230620	2060	128.16	20221013	8.71	N	059210	500	119 억		998983	N	N	0	N	00	N
143	20230706	110508	57	100.00	KOSDAQ		제약	N	N	N	N		N	4695	-115	5	-2.39	1438448075	305919	22.67	4720	4805	4650	6250	3370	4810	4702.06	4.19	0	-24147	5180	4995	4785	4600	4390	4890	4495	119	1440	500	3270	5	1	23862351	1120	42.68	1.77	12	1.28	110.00	2658.00	5290	20230620	-11.25	2060	20221013	127.91	5290	-11.25	20230620	2120	121.46	20230428	5290	-11.25	20230620	2060	127.91	20221013	8.71	N	059210	500	119 억		998983	N	N	0	N	00	N
144	20230706	100505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4685	-125	5	-2.60	996341360	211314	15.66	4720	4805	4660	6250	3370	4810	4714.98	4.19	0	-18307	5180	4995	4785	4600	4390	4890	4495	119	1440	500	3270	5	1	23862351	1118	42.59	1.76	12	0.89	110.00	2658.00	5290	20230620	-11.44	2060	20221013	127.43	5290	-11.44	20230620	2120	120.99	20230428	5290	-11.44	20230620	2060	127.43	20221013	8.71	N	059210	500	119 억		998983	N	N	0	N	00	N
145	20230706	090505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	-70	5	-1.46	38299440	8086	0.60	4720	4765	4720	6250	3370	4810	4736.51	4.19	0	-2130	5180	4995	4785	4600	4390	4890	4495	119	1440	500	3270	5	1	23862351	1131	43.09	1.78	12	0.03	110.00	2658.00	5290	20230620	-10.40	2060	20221013	130.10	5290	-10.40	20230620	2120	123.58	20230428	5290	-10.40	20230620	2060	130.10	20221013	8.71	N	059210	500	119 억		998983	N	N	0	N	00	N
146	20230705	160503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	10	2	0.21	6401117880	1343902	136.82	4815	4970	4575	6240	3360	4800	4763.08	4.77	0	-106380	5153	4976	4853	4676	4553	4915	4615	119	1440	500	3260	5	1	23862351	1148	43.73	1.81	12	5.63	110.00	2658.00	5290	20230620	-9.07	2060	20221013	133.50	5290	-9.07	20230620	2120	126.89	20230428	5290	-9.07	20230620	2060	133.50	20221013	8.44	N	059210	500	119 억		1137905	N	N	0	N	00	N
147	20230705	150502	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	0	3	0.00	6248351860	1312083	133.58	4815	4970	4575	6240	3360	4800	4762.16	4.77	0	-113452	5153	4976	4853	4676	4553	4915	4615	119	1440	500	3260	5	1	23862351	1145	43.64	1.81	12	5.50	110.00	2658.00	5290	20230620	-9.26	2060	20221013	133.01	5290	-9.26	20230620	2120	126.42	20230428	5290	-9.26	20230620	2060	133.01	20221013	8.44	N	059210	500	119 억		1137905	N	N	0	N	00	N
148	20230705	140457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4825	25	2	0.52	5814031335	1221818	124.39	4815	4970	4575	6240	3360	4800	4758.51	4.77	0	-135711	5153	4976	4853	4676	4553	4915	4615	119	1440	500	3260	5	1	23862351	1151	43.86	1.82	12	5.12	110.00	2658.00	5290	20230620	-8.79	2060	20221013	134.22	5290	-8.79	20230620	2120	127.59	20230428	5290	-8.79	20230620	2060	134.22	20221013	8.44	N	059210	500	119 억		1137905	N	N	0	N	00	N
149	20230705	130457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	125	2	2.60	5256383000	1106516	112.65	4815	4970	4575	6240	3360	4800	4750.39	4.77	0	-137224	5153	4976	4853	4676	4553	4915	4615	119	1440	500	3260	5	1	23862351	1175	44.77	1.85	12	4.64	110.00	2658.00	5290	20230620	-6.90	2060	20221013	139.08	5290	-6.90	20230620	2120	132.31	20230428	5290	-6.90	20230620	2060	139.08	20221013	8.44	N	059210	500	119 억		1137905	N	N	0	N	00	N
150	20230705	120456	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	60	2	1.25	4878316940	1029258	104.78	4815	4970	4575	6240	3360	4800	4739.64	4.77	0	-128847	5153	4976	4853	4676	4553	4915	4615	119	1440	500	3260	5	1	23862351	1160	44.18	1.83	12	4.31	110.00	2658.00	5290	20230620	-8.13	2060	20221013	135.92	5290	-8.13	20230620	2120	129.25	20230428	5290	-8.13	20230620	2060	135.92	20221013	8.44	N	059210	500	119 억		1137905	N	N	0	N	00	N
151	20230705	110501	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	50	2	1.04	3853905085	820955	83.58	4815	4880	4575	6240	3360	4800	4694.42	4.77	0	-110005	5153	4976	4853	4676	4553	4915	4615	119	1440	500	3260	5	1	23862351	1157	44.09	1.82	12	3.44	110.00	2658.00	5290	20230620	-8.32	2060	20221013	135.44	5290	-8.32	20230620	2120	128.77	20230428	5290	-8.32	20230620	2060	135.44	20221013	8.44	N	059210	500	119 억		1137905	N	N	0	N	00	N
152	20230705	100459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	-70	5	-1.46	2739860995	589058	59.97	4815	4820	4575	6240	3360	4800	4651.26	4.77	0	-127492	5153	4976	4853	4676	4553	4915	4615	119	1440	500	3260	5	1	23862351	1129	43.00	1.78	12	2.47	110.00	2658.00	5290	20230620	-10.59	2060	20221013	129.61	5290	-10.59	20230620	2120	123.11	20230428	5290	-10.59	20230620	2060	129.61	20221013	8.44	N	059210	500	119 억		1137905	N	N	0	N	00	N
153	20230705	090457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	-20	5	-0.42	205553370	43165	4.39	4815	4820	4720	6240	3360	4800	4762.04	4.77	0	-4728	5153	4976	4853	4676	4553	4915	4615	119	1440	500	3260	5	1	23862351	1141	43.45	1.80	12	0.18	110.00	2658.00	5290	20230620	-9.64	2060	20221013	132.04	5290	-9.64	20230620	2120	125.47	20230428	5290	-9.64	20230620	2060	132.04	20221013	8.44	N	059210	500	119 억		1137905	N	N	0	N	00	N
154	20230704	160457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-260	5	-5.14	4731868460	981516	38.62	5000	5030	4730	6570	3550	5060	4820.87	6.19	0	-353519	5383	5221	5048	4886	4713	5302	4967	119	1510	500	3440	5	1	23862351	1145	43.64	1.81	12	4.11	110.00	2658.00	5290	20230620	-9.26	2060	20221013	133.01	5290	-9.26	20230620	2120	126.42	20230428	5290	-9.26	20230620	2060	133.01	20221013	8.37	N	059210	500	119 억		1477346	N	N	0	N	00	N
155	20230704	150451	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	-250	5	-4.94	4584906485	950962	37.42	5000	5030	4730	6570	3550	5060	4821.21	6.19	0	-336868	5383	5221	5048	4886	4713	5302	4967	119	1510	500	3440	5	1	23862351	1148	43.73	1.81	12	3.99	110.00	2658.00	5290	20230620	-9.07	2060	20221013	133.50	5290	-9.07	20230620	2120	126.89	20230428	5290	-9.07	20230620	2060	133.50	20221013	8.37	N	059210	500	119 억		1477346	N	N	0	N	00	N
156	20230704	140455	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	-225	5	-4.45	4254709885	882636	34.73	5000	5030	4730	6570	3550	5060	4820.32	6.19	0	-308443	5383	5221	5048	4886	4713	5302	4967	119	1510	500	3440	5	1	23862351	1154	43.95	1.82	12	3.70	110.00	2658.00	5290	20230620	-8.60	2060	20221013	134.71	5290	-8.60	20230620	2120	128.07	20230428	5290	-8.60	20230620	2060	134.71	20221013	8.37	N	059210	500	119 억		1477346	N	N	0	N	00	N
157	20230704	130449	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	-250	5	-4.94	4004587280	830687	32.69	5000	5030	4730	6570	3550	5060	4820.67	6.19	0	-273346	5383	5221	5048	4886	4713	5302	4967	119	1510	500	3440	5	1	23862351	1148	43.73	1.81	12	3.48	110.00	2658.00	5290	20230620	-9.07	2060	20221013	133.50	5290	-9.07	20230620	2120	126.89	20230428	5290	-9.07	20230620	2060	133.50	20221013	8.37	N	059210	500	119 억		1477346	N	N	0	N	00	N
158	20230704	120453	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	-245	5	-4.84	3612759135	748918	29.47	5000	5030	4730	6570	3550	5060	4823.81	6.19	0	-220867	5383	5221	5048	4886	4713	5302	4967	119	1510	500	3440	5	1	23862351	1149	43.77	1.81	12	3.14	110.00	2658.00	5290	20230620	-8.98	2060	20221013	133.74	5290	-8.98	20230620	2120	127.12	20230428	5290	-8.98	20230620	2060	133.74	20221013	8.37	N	059210	500	119 억		1477346	N	N	0	N	00	N
159	20230704	110449	57	100.00	KOSDAQ		제약	N	N	N	N		N	4790	-270	5	-5.34	3180996525	659056	25.93	5000	5030	4730	6570	3550	5060	4826.42	6.19	0	-208750	5383	5221	5048	4886	4713	5302	4967	119	1510	500	3440	5	1	23862351	1143	43.55	1.80	12	2.76	110.00	2658.00	5290	20230620	-9.45	2060	20221013	132.52	5290	-9.45	20230620	2120	125.94	20230428	5290	-9.45	20230620	2060	132.52	20221013	8.37	N	059210	500	119 억		1477346	N	N	0	N	00	N
160	20230704	100448	57	100.00	KOSDAQ		제약	N	N	N	N		N	4825	-235	5	-4.64	2149104990	443579	17.46	5000	5030	4730	6570	3550	5060	4844.68	6.19	0	-145908	5383	5221	5048	4886	4713	5302	4967	119	1510	500	3440	5	1	23862351	1151	43.86	1.82	12	1.86	110.00	2658.00	5290	20230620	-8.79	2060	20221013	134.22	5290	-8.79	20230620	2120	127.59	20230428	5290	-8.79	20230620	2060	134.22	20221013	8.37	N	059210	500	119 억		1477346	N	N	0	N	00	N
161	20230704	090448	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-40	5	-0.79	121633635	24355	0.96	5000	5030	4960	6570	3550	5060	4992.82	6.19	0	-4894	5383	5221	5048	4886	4713	5302	4967	119	1510	500	3440	10	1	23862351	1198	45.64	1.89	12	0.10	110.00	2658.00	5290	20230620	-5.10	2060	20221013	143.69	5290	-5.10	20230620	2120	136.79	20230428	5290	-5.10	20230620	2060	143.69	20221013	8.37	N	059210	500	119 억		1477346	N	N	0	N	00	N
162	20230703	160441	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	290	2	6.08	12901764230	2534616	263.61	4970	5210	4875	6200	3340	4770	5090.28	6.12	0	34972	5160	4965	4795	4600	4430	5062	4697	119	1430	500	3240	10	1	23862351	1207	46.00	1.90	12	10.62	110.00	2658.00	5290	20230620	-4.35	2060	20221013	145.63	5290	-4.35	20230620	2120	138.68	20230428	5290	-4.35	20230620	2060	145.63	20221013	8.46	N	059210	500	119 억		1459832	N	N	0	N	00	N
163	20230703	150446	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	260	2	5.45	12548782240	2464740	256.35	4970	5210	4875	6200	3340	4770	5091.36	6.12	0	46603	5160	4965	4795	4600	4430	5062	4697	119	1430	500	3240	10	1	23862351	1200	45.73	1.89	12	10.33	110.00	2658.00	5290	20230620	-4.91	2060	20221013	144.17	5290	-4.91	20230620	2120	137.26	20230428	5290	-4.91	20230620	2060	144.17	20221013	8.46	N	059210	500	119 억		1459832	N	N	0	N	00	N
164	20230703	140446	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	360	2	7.55	11867019590	2330109	242.34	4970	5210	4875	6200	3340	4770	5092.94	6.12	0	37405	5160	4965	4795	4600	4430	5062	4697	119	1430	500	3240	10	1	23862351	1224	46.64	1.93	12	9.76	110.00	2658.00	5290	20230620	-3.02	2060	20221013	149.03	5290	-3.02	20230620	2120	141.98	20230428	5290	-3.02	20230620	2060	149.03	20221013	8.46	N	059210	500	119 억		1459832	N	N	0	N	00	N
165	20230703	130444	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	420	2	8.81	11159007350	2192476	228.03	4970	5200	4875	6200	3340	4770	5089.72	6.12	0	62537	5160	4965	4795	4600	4430	5062	4697	119	1430	500	3240	10	1	23862351	1238	47.18	1.95	12	9.19	110.00	2658.00	5290	20230620	-1.89	2060	20221013	151.94	5290	-1.89	20230620	2120	144.81	20230428	5290	-1.89	20230620	2060	151.94	20221013	8.46	N	059210	500	119 억		1459832	N	N	0	N	00	N
166	20230703	120447	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	350	2	7.34	10416783080	2048582	213.06	4970	5200	4875	6200	3340	4770	5084.92	6.12	0	89988	5160	4965	4795	4600	4430	5062	4697	119	1430	500	3240	10	1	23862351	1222	46.55	1.93	12	8.58	110.00	2658.00	5290	20230620	-3.21	2060	20221013	148.54	5290	-3.21	20230620	2120	141.51	20230428	5290	-3.21	20230620	2060	148.54	20221013	8.46	N	059210	500	119 억		1459832	N	N	0	N	00	N
167	20230703	110444	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	360	2	7.55	8998451540	1773221	184.42	4970	5200	4875	6200	3340	4770	5074.68	6.12	0	64074	5160	4965	4795	4600	4430	5062	4697	119	1430	500	3240	10	1	23862351	1224	46.64	1.93	12	7.43	110.00	2658.00	5290	20230620	-3.02	2060	20221013	149.03	5290	-3.02	20230620	2120	141.98	20230428	5290	-3.02	20230620	2060	149.03	20221013	8.46	N	059210	500	119 억		1459832	N	N	0	N	00	N
168	20230703	100437	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	380	2	7.97	6366751850	1259356	130.98	4970	5200	4875	6200	3340	4770	5055.62	6.12	0	53034	5160	4965	4795	4600	4430	5062	4697	119	1430	500	3240	10	1	23862351	1229	46.82	1.94	12	5.28	110.00	2658.00	5290	20230620	-2.65	2060	20221013	150.00	5290	-2.65	20230620	2120	142.92	20230428	5290	-2.65	20230620	2060	150.00	20221013	8.46	N	059210	500	119 억		1459832	N	N	0	N	00	N
169	20230703	090440	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	120	2	2.52	2273956545	454799	47.30	4970	5200	4875	6200	3340	4770	5000.05	6.12	0	-69714	5160	4965	4795	4600	4430	5062	4697	119	1430	500	3240	5	1	23862351	1167	44.45	1.84	12	1.91	110.00	2658.00	5290	20230620	-7.56	2060	20221013	137.38	5290	-7.56	20230620	2120	130.66	20230428	5290	-7.56	20230620	2060	137.38	20221013	8.46	N	059210	500	119 억		1459832	N	N	0	N	00	N