KissMeData/018620/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	1359	42	2	3.19	94279235	70307	87.11	1331	1364	1329	1712	922	1317	1340.97	1.76	0	6952	1355	1335	1304	1284	1253	1346	1295	144	395	500	970	1	1	28889293	393	46.86	1.11	12	0.24	29.00	1223.00	2305	20220823	-41.04	1249	20230726	8.81	2095	-35.13	20230516	1249	8.81	20230726	2305	-41.04	20220823	1249	8.81	20230726	2.79	N	018620	500	144 억		508513	N	N	0	N	00	N
3	20230731	150328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1339	22	2	1.67	83555186	62390	77.30	1331	1364	1329	1712	922	1317	1339.24	1.76	0	7119	1355	1335	1304	1284	1253	1346	1295	144	395	500	970	1	1	28889293	387	46.17	1.09	12	0.22	29.00	1223.00	2305	20220823	-41.91	1249	20230726	7.21	2095	-36.09	20230516	1249	7.21	20230726	2305	-41.91	20220823	1249	7.21	20230726	2.79	N	018620	500	144 억		508513	N	N	0	N	00	N
4	20230731	140328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1336	19	2	1.44	67322512	50248	62.26	1331	1364	1329	1712	922	1317	1339.80	1.76	0	-271	1355	1335	1304	1284	1253	1346	1295	144	395	500	970	1	1	28889293	386	46.07	1.09	12	0.17	29.00	1223.00	2305	20220823	-42.04	1249	20230726	6.97	2095	-36.23	20230516	1249	6.97	20230726	2305	-42.04	20220823	1249	6.97	20230726	2.79	N	018620	500	144 억		508513	N	N	0	N	00	N
5	20230731	130330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1340	23	2	1.75	63274507	47218	58.51	1331	1364	1329	1712	922	1317	1340.05	1.76	0	-271	1355	1335	1304	1284	1253	1346	1295	144	395	500	970	1	1	28889293	387	46.21	1.10	12	0.16	29.00	1223.00	2305	20220823	-41.87	1249	20230726	7.29	2095	-36.04	20230516	1249	7.29	20230726	2305	-41.87	20220823	1249	7.29	20230726	2.79	N	018620	500	144 억		508513	N	N	0	N	00	N
6	20230731	120332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1343	26	2	1.97	58043915	43321	53.68	1331	1364	1329	1712	922	1317	1339.86	1.76	0	58	1355	1335	1304	1284	1253	1346	1295	144	395	500	970	1	1	28889293	388	46.31	1.10	12	0.15	29.00	1223.00	2305	20220823	-41.74	1249	20230726	7.53	2095	-35.89	20230516	1249	7.53	20230726	2305	-41.74	20220823	1249	7.53	20230726	2.79	N	018620	500	144 억		508513	N	N	0	N	00	N
7	20230731	110332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1341	24	2	1.82	55735348	41602	51.55	1331	1364	1329	1712	922	1317	1339.73	1.76	0	-118	1355	1335	1304	1284	1253	1346	1295	144	395	500	970	1	1	28889293	387	46.24	1.10	12	0.14	29.00	1223.00	2305	20220823	-41.82	1249	20230726	7.37	2095	-35.99	20230516	1249	7.37	20230726	2305	-41.82	20220823	1249	7.37	20230726	2.79	N	018620	500	144 억		508513	N	N	0	N	00	N
8	20230731	100332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1337	20	2	1.52	48575429	36251	44.92	1331	1364	1329	1712	922	1317	1339.97	1.76	0	-3603	1355	1335	1304	1284	1253	1346	1295	144	395	500	970	1	1	28889293	386	46.10	1.09	12	0.13	29.00	1223.00	2305	20220823	-42.00	1249	20230726	7.05	2095	-36.18	20230516	1249	7.05	20230726	2305	-42.00	20220823	1249	7.05	20230726	2.79	N	018620	500	144 억		508513	N	N	0	N	00	N
9	20230731	090328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1331	14	2	1.06	2222770	1670	2.07	1331	1331	1331	1712	922	1317	1331.00	1.76	0	-2636	1355	1335	1304	1284	1253	1346	1295	144	395	500	970	1	1	28889293	385	45.90	1.09	12	0.01	29.00	1223.00	2305	20220823	-42.26	1249	20230726	6.57	2095	-36.47	20230516	1249	6.57	20230726	2305	-42.26	20220823	1249	6.57	20230726	2.79	N	018620	500	144 억		508513	N	N	0	N	00	N
10	20230728	160329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1317	26	2	2.01	105392563	80696	97.50	1273	1324	1273	1678	904	1291	1305.92	1.71	0	15663	1320	1305	1278	1263	1236	1313	1271	144	387	500	950	1	1	28889293	380	45.41	1.08	12	0.28	29.00	1223.00	2305	20220823	-42.86	1249	20230726	5.44	2095	-37.14	20230516	1249	5.44	20230726	2305	-42.86	20220823	1249	5.44	20230726	2.90	N	018620	500	144 억		492850	N	N	0	N	00	N
11	20230728	150329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1323	32	2	2.48	103573674	79315	95.84	1273	1323	1273	1678	904	1291	1305.85	1.71	0	15680	1320	1305	1278	1263	1236	1313	1271	144	387	500	950	1	1	28889293	382	45.62	1.08	12	0.27	29.00	1223.00	2305	20220823	-42.60	1249	20230726	5.92	2095	-36.85	20230516	1249	5.92	20230726	2305	-42.60	20220823	1249	5.92	20230726	2.90	N	018620	500	144 억		492850	N	N	0	N	00	N
12	20230728	140328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1310	19	2	1.47	73295379	56327	68.06	1273	1317	1273	1678	904	1291	1301.25	1.71	0	15287	1320	1305	1278	1263	1236	1313	1271	144	387	500	950	1	1	28889293	378	45.17	1.07	12	0.19	29.00	1223.00	2305	20220823	-43.17	1249	20230726	4.88	2095	-37.47	20230516	1249	4.88	20230726	2305	-43.17	20220823	1249	4.88	20230726	2.90	N	018620	500	144 억		492850	N	N	0	N	00	N
13	20230728	130329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1312	21	2	1.63	63495287	48855	59.03	1273	1315	1273	1678	904	1291	1299.67	1.71	0	14634	1320	1305	1278	1263	1236	1313	1271	144	387	500	950	1	1	28889293	379	45.24	1.07	12	0.17	29.00	1223.00	2305	20220823	-43.08	1249	20230726	5.04	2095	-37.37	20230516	1249	5.04	20230726	2305	-43.08	20220823	1249	5.04	20230726	2.90	N	018620	500	144 억		492850	N	N	0	N	00	N
14	20230728	120326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1305	14	2	1.08	59822208	46047	55.64	1273	1310	1273	1678	904	1291	1299.16	1.71	0	13035	1320	1305	1278	1263	1236	1313	1271	144	387	500	950	1	1	28889293	377	45.00	1.07	12	0.16	29.00	1223.00	2305	20220823	-43.38	1249	20230726	4.48	2095	-37.71	20230516	1249	4.48	20230726	2305	-43.38	20220823	1249	4.48	20230726	2.90	N	018620	500	144 억		492850	N	N	0	N	00	N
15	20230728	110330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1303	12	2	0.93	47332714	36443	44.03	1273	1310	1273	1678	904	1291	1298.81	1.71	0	8785	1320	1305	1278	1263	1236	1313	1271	144	387	500	950	1	1	28889293	376	44.93	1.07	12	0.13	29.00	1223.00	2305	20220823	-43.47	1249	20230726	4.32	2095	-37.80	20230516	1249	4.32	20230726	2305	-43.47	20220823	1249	4.32	20230726	2.90	N	018620	500	144 억		492850	N	N	0	N	00	N
16	20230728	100328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1304	13	2	1.01	39515063	30459	36.80	1273	1307	1273	1678	904	1291	1297.32	1.71	0	3591	1320	1305	1278	1263	1236	1313	1271	144	387	500	950	1	1	28889293	377	44.97	1.07	12	0.11	29.00	1223.00	2305	20220823	-43.43	1249	20230726	4.40	2095	-37.76	20230516	1249	4.40	20230726	2305	-43.43	20220823	1249	4.40	20230726	2.90	N	018620	500	144 억		492850	N	N	0	N	00	N
17	20230728	090330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1288	-3	5	-0.23	3511915	2758	3.33	1273	1288	1273	1678	904	1291	1273.36	1.71	0	846	1320	1305	1278	1263	1236	1313	1271	144	387	500	950	1	1	28889293	372	44.41	1.05	12	0.01	29.00	1223.00	2305	20220823	-44.12	1249	20230726	3.12	2095	-38.52	20230516	1249	3.12	20230726	2305	-44.12	20220823	1249	3.12	20230726	2.90	N	018620	500	144 억		492850	N	N	0	N	00	N
18	20230727	160328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1291	19	2	1.49	104481631	81570	20.12	1251	1293	1251	1653	891	1272	1280.86	1.69	-21625	5934	1402	1337	1293	1228	1184	1315	1206	144	381	500	940	1	1	28889293	373	44.52	1.06	12	0.28	29.00	1223.00	2305	20220823	-43.99	1249	20230726	3.36	2095	-38.38	20230516	1249	3.36	20230726	2305	-43.99	20220823	1249	3.36	20230726	2.90	N	018620	500	144 억		486916	N	N	0	N	00	N
19	20230727	150327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1292	20	2	1.57	97256486	75970	18.74	1251	1293	1251	1653	891	1272	1280.20	1.69	-21625	6321	1402	1337	1293	1228	1184	1315	1206	144	381	500	940	1	1	28889293	373	44.55	1.06	12	0.26	29.00	1223.00	2305	20220823	-43.95	1249	20230726	3.44	2095	-38.33	20230516	1249	3.44	20230726	2305	-43.95	20220823	1249	3.44	20230726	2.90	N	018620	500	144 억		486916	N	N	0	N	00	N
20	20230727	140325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1288	16	2	1.26	83945242	65643	16.19	1251	1292	1251	1653	891	1272	1278.81	1.69	-21625	8287	1402	1337	1293	1228	1184	1315	1206	144	381	500	940	1	1	28889293	372	44.41	1.05	12	0.23	29.00	1223.00	2305	20220823	-44.12	1249	20230726	3.12	2095	-38.52	20230516	1249	3.12	20230726	2305	-44.12	20220823	1249	3.12	20230726	2.90	N	018620	500	144 억		486916	N	N	0	N	00	N
21	20230727	130327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1284	12	2	0.94	74252430	58102	14.33	1251	1292	1251	1653	891	1272	1277.97	1.69	-21625	9597	1402	1337	1293	1228	1184	1315	1206	144	381	500	940	1	1	28889293	371	44.28	1.05	12	0.20	29.00	1223.00	2305	20220823	-44.30	1249	20230726	2.80	2095	-38.71	20230516	1249	2.80	20230726	2305	-44.30	20220823	1249	2.80	20230726	2.90	N	018620	500	144 억		486916	N	N	0	N	00	N
22	20230727	120329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1289	17	2	1.34	48127526	37762	9.32	1251	1291	1251	1653	891	1272	1274.50	1.69	-21625	11547	1402	1337	1293	1228	1184	1315	1206	144	381	500	940	1	1	28889293	372	44.45	1.05	12	0.13	29.00	1223.00	2305	20220823	-44.08	1249	20230726	3.20	2095	-38.47	20230516	1249	3.20	20230726	2305	-44.08	20220823	1249	3.20	20230726	2.90	N	018620	500	144 억		486916	N	N	0	N	00	N
23	20230727	110326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1290	18	2	1.42	44304064	34790	8.58	1251	1291	1251	1653	891	1272	1273.47	1.69	-21625	12823	1402	1337	1293	1228	1184	1315	1206	144	381	500	940	1	1	28889293	373	44.48	1.05	12	0.12	29.00	1223.00	2305	20220823	-44.03	1249	20230726	3.28	2095	-38.42	20230516	1249	3.28	20230726	2305	-44.03	20220823	1249	3.28	20230726	2.90	N	018620	500	144 억		486916	N	N	0	N	00	N
24	20230727	100327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1288	16	2	1.26	34472061	27158	6.70	1251	1288	1251	1653	891	1272	1269.32	1.69	-21625	12035	1402	1337	1293	1228	1184	1315	1206	144	381	500	940	1	1	28889293	372	44.41	1.05	12	0.09	29.00	1223.00	2305	20220823	-44.12	1249	20230726	3.12	2095	-38.52	20230516	1249	3.12	20230726	2305	-44.12	20220823	1249	3.12	20230726	2.90	N	018620	500	144 억		486916	N	N	0	N	00	N
25	20230727	090327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1272	0	3	0.00	13514217	10755	2.65	1251	1272	1251	1653	891	1272	1256.55	1.69	-21625	3184	1402	1337	1293	1228	1184	1315	1206	144	381	500	940	1	1	28889293	367	43.86	1.04	12	0.04	29.00	1223.00	2305	20220823	-44.82	1249	20230726	1.84	2095	-39.28	20230516	1249	1.84	20230726	2305	-44.82	20220823	1249	1.84	20230726	2.90	N	018620	500	144 억		486916	N	N	0	N	00	N
26	20230726	160325	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1272	-73	5	-5.43	518813134	405128	221.45	1345	1358	1249	1748	942	1345	1280.62	1.76	0	-21625	1415	1379	1357	1321	1299	1369	1311	144	403	500	990	1	1	28889293	367	43.86	1.04	12	1.40	29.00	1223.00	2305	20220823	-44.82	1249	20230726	1.84	2095	-39.28	20230516	1249	1.84	20230726	2305	-44.82	20220823	1249	1.84	20230726	2.86	N	018620	500	144 억		508541	N	N	0	N	00	N
27	20230726	150327	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1257	-88	5	-6.54	467963988	364863	199.44	1345	1358	1249	1748	942	1345	1282.57	1.76	0	-35889	1415	1379	1357	1321	1299	1369	1311	144	403	500	990	1	1	28889293	363	43.34	1.03	12	1.26	29.00	1223.00	2305	20220823	-45.47	1249	20230726	0.64	2095	-40.00	20230516	1249	0.64	20230726	2305	-45.47	20220823	1249	0.64	20230726	2.86	N	018620	500	144 억		508541	N	N	0	N	00	N
28	20230726	140327	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1260	-85	5	-6.32	392392298	304966	166.70	1345	1358	1249	1748	942	1345	1286.68	1.76	0	-38843	1415	1379	1357	1321	1299	1369	1311	144	403	500	990	1	1	28889293	364	43.45	1.03	12	1.06	29.00	1223.00	2305	20220823	-45.34	1249	20230726	0.88	2095	-39.86	20230516	1249	0.88	20230726	2305	-45.34	20220823	1249	0.88	20230726	2.86	N	018620	500	144 억		508541	N	N	0	N	00	N
29	20230726	130324	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1255	-90	5	-6.69	358434535	277850	151.88	1345	1358	1250	1748	942	1345	1290.03	1.76	0	-25890	1415	1379	1357	1321	1299	1369	1311	144	403	500	990	1	1	28889293	363	43.28	1.03	12	0.96	29.00	1223.00	2305	20220823	-45.55	1250	20230726	0.40	2095	-40.10	20230516	1250	0.40	20230726	2305	-45.55	20220823	1250	0.40	20230726	2.86	N	018620	500	144 억		508541	N	N	0	N	00	N
30	20230726	120326	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1263	-82	5	-6.10	299843581	231230	126.40	1345	1358	1255	1748	942	1345	1296.73	1.76	0	-18892	1415	1379	1357	1321	1299	1369	1311	144	403	500	990	1	1	28889293	365	43.55	1.03	12	0.80	29.00	1223.00	2305	20220823	-45.21	1255	20230726	0.64	2095	-39.71	20230516	1255	0.64	20230726	2305	-45.21	20220823	1255	0.64	20230726	2.86	N	018620	500	144 억		508541	N	N	0	N	00	N
31	20230726	110325	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1270	-75	5	-5.58	257862437	197888	108.17	1345	1358	1257	1748	942	1345	1303.07	1.76	0	-24334	1415	1379	1357	1321	1299	1369	1311	144	403	500	990	1	1	28889293	367	43.79	1.04	12	0.68	29.00	1223.00	2305	20220823	-44.90	1257	20230726	1.03	2095	-39.38	20230516	1257	1.03	20230726	2305	-44.90	20220823	1257	1.03	20230726	2.86	N	018620	500	144 억		508541	N	N	0	N	00	N
32	20230726	100327	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1289	-56	5	-4.16	185586462	141004	77.08	1345	1358	1288	1748	942	1345	1316.18	1.76	0	-39686	1415	1379	1357	1321	1299	1369	1311	144	403	500	990	1	1	28889293	372	44.45	1.05	12	0.49	29.00	1223.00	2305	20220823	-44.08	1288	20230726	0.08	2095	-38.47	20230516	1288	0.08	20230726	2305	-44.08	20220823	1288	0.08	20230726	2.86	N	018620	500	144 억		508541	N	N	0	N	00	N
33	20230726	090323	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1334	-11	5	-0.82	33124639	24667	13.48	1345	1358	1334	1748	942	1345	1342.87	1.76	0	-20354	1415	1379	1357	1321	1299	1369	1311	144	403	500	990	1	1	28889293	385	46.00	1.09	12	0.09	29.00	1223.00	2305	20220823	-42.13	1334	20230726	0.00	2095	-36.32	20230516	1334	0.00	20230726	2305	-42.13	20220823	1334	0.00	20230726	2.86	N	018620	500	144 억		508541	N	N	0	N	00	N
34	20230725	160323	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1345	-35	5	-2.54	237852879	175987	73.48	1364	1393	1335	1794	966	1380	1351.72	1.83	0	-20646	1442	1410	1393	1361	1344	1402	1353	144	414	500	1020	1	1	28889293	389	46.38	1.10	12	0.61	29.00	1223.00	2305	20220823	-41.65	1335	20230725	0.75	2095	-35.80	20230516	1335	0.75	20230725	2305	-41.65	20220823	1335	0.75	20230725	2.88	N	018620	500	144 억		529187	N	N	0	N	00	N
35	20230725	150321	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1340	-40	5	-2.90	206556871	152636	63.73	1364	1393	1340	1794	966	1380	1353.26	1.83	0	-19550	1442	1410	1393	1361	1344	1402	1353	144	414	500	1020	1	1	28889293	387	46.21	1.10	12	0.53	29.00	1223.00	2305	20220823	-41.87	1340	20230725	0.00	2095	-36.04	20230516	1340	0.00	20230725	2305	-41.87	20220823	1340	0.00	20230725	2.88	N	018620	500	144 억		529187	N	N	0	N	00	N
36	20230725	140322	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1352	-28	5	-2.03	146659650	108049	45.11	1364	1393	1344	1794	966	1380	1357.34	1.83	0	-14517	1442	1410	1393	1361	1344	1402	1353	144	414	500	1020	1	1	28889293	391	46.62	1.11	12	0.37	29.00	1223.00	2305	20220823	-41.34	1344	20230725	0.60	2095	-35.47	20230516	1344	0.60	20230725	2305	-41.34	20220823	1344	0.60	20230725	2.88	N	018620	500	144 억		529187	N	N	0	N	00	N
37	20230725	130324	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1346	-34	5	-2.46	121423924	89315	37.29	1364	1393	1344	1794	966	1380	1359.50	1.83	0	-6600	1442	1410	1393	1361	1344	1402	1353	144	414	500	1020	1	1	28889293	389	46.41	1.10	12	0.31	29.00	1223.00	2305	20220823	-41.61	1344	20230725	0.15	2095	-35.75	20230516	1344	0.15	20230725	2305	-41.61	20220823	1344	0.15	20230725	2.88	N	018620	500	144 억		529187	N	N	0	N	00	N
38	20230725	120324	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1350	-30	5	-2.17	106514638	78263	32.68	1364	1393	1344	1794	966	1380	1360.98	1.83	0	-3853	1442	1410	1393	1361	1344	1402	1353	144	414	500	1020	1	1	28889293	390	46.55	1.10	12	0.27	29.00	1223.00	2305	20220823	-41.43	1344	20230725	0.45	2095	-35.56	20230516	1344	0.45	20230725	2305	-41.43	20220823	1344	0.45	20230725	2.88	N	018620	500	144 억		529187	N	N	0	N	00	N
39	20230725	110322	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1346	-34	5	-2.46	97398311	71508	29.86	1364	1393	1344	1794	966	1380	1362.06	1.83	0	-3004	1442	1410	1393	1361	1344	1402	1353	144	414	500	1020	1	1	28889293	389	46.41	1.10	12	0.25	29.00	1223.00	2305	20220823	-41.61	1344	20230725	0.15	2095	-35.75	20230516	1344	0.15	20230725	2305	-41.61	20220823	1344	0.15	20230725	2.88	N	018620	500	144 억		529187	N	N	0	N	00	N
40	20230725	100323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1368	-12	5	-0.87	24648807	18014	7.52	1364	1393	1364	1794	966	1380	1368.31	1.83	0	-649	1442	1410	1393	1361	1344	1402	1353	144	414	500	1020	1	1	28889293	395	47.17	1.12	12	0.06	29.00	1223.00	2305	20220823	-40.65	1363	20230327	0.37	2095	-34.70	20230516	1363	0.37	20230327	2305	-40.65	20220823	1363	0.37	20230327	2.88	N	018620	500	144 억		529187	N	N	0	N	00	N
41	20230725	090323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1392	12	2	0.87	8038416	5881	2.46	1364	1393	1364	1794	966	1380	1366.85	1.83	0	-10	1442	1410	1393	1361	1344	1402	1353	144	414	500	1020	1	1	28889293	402	48.00	1.14	12	0.02	29.00	1223.00	2305	20220823	-39.61	1363	20230327	2.13	2095	-33.56	20230516	1363	2.13	20230327	2305	-39.61	20220823	1363	2.13	20230327	2.88	N	018620	500	144 억		529187	N	N	0	N	00	N
42	20230724	160322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1380	-49	5	-3.43	329109268	237084	262.21	1425	1425	1376	1857	1001	1429	1388.22	2.08	0	-73045	1481	1455	1442	1416	1403	1448	1409	144	428	500	1050	1	1	28889293	399	47.59	1.13	12	0.82	29.00	1223.00	2305	20220823	-40.13	1363	20230327	1.25	2095	-34.13	20230516	1363	1.25	20230327	2305	-40.13	20220823	1363	1.25	20230327	2.94	N	018620	500	144 억		602218	N	N	0	N	00	N
43	20230724	150321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1377	-52	5	-3.64	317431097	228620	252.85	1425	1425	1376	1857	1001	1429	1388.47	2.08	0	-72148	1481	1455	1442	1416	1403	1448	1409	144	428	500	1050	1	1	28889293	398	47.48	1.13	12	0.79	29.00	1223.00	2305	20220823	-40.26	1363	20230327	1.03	2095	-34.27	20230516	1363	1.03	20230327	2305	-40.26	20220823	1363	1.03	20230327	2.94	N	018620	500	144 억		602218	N	N	0	N	00	N
44	20230724	140320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1379	-50	5	-3.50	304308923	219108	242.33	1425	1425	1376	1857	1001	1429	1388.85	2.08	0	-71377	1481	1455	1442	1416	1403	1448	1409	144	428	500	1050	1	1	28889293	398	47.55	1.13	12	0.76	29.00	1223.00	2305	20220823	-40.17	1363	20230327	1.17	2095	-34.18	20230516	1363	1.17	20230327	2305	-40.17	20220823	1363	1.17	20230327	2.94	N	018620	500	144 억		602218	N	N	0	N	00	N
45	20230724	130321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1379	-50	5	-3.50	268662594	193242	213.72	1425	1425	1379	1857	1001	1429	1390.29	2.08	0	-57995	1481	1455	1442	1416	1403	1448	1409	144	428	500	1050	1	1	28889293	398	47.55	1.13	12	0.67	29.00	1223.00	2305	20220823	-40.17	1363	20230327	1.17	2095	-34.18	20230516	1363	1.17	20230327	2305	-40.17	20220823	1363	1.17	20230327	2.94	N	018620	500	144 억		602218	N	N	0	N	00	N
46	20230724	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1381	-48	5	-3.36	237152000	170425	188.49	1425	1425	1380	1857	1001	1429	1391.53	2.08	0	-45718	1481	1455	1442	1416	1403	1448	1409	144	428	500	1050	1	1	28889293	399	47.62	1.13	12	0.59	29.00	1223.00	2305	20220823	-40.09	1363	20230327	1.32	2095	-34.08	20230516	1363	1.32	20230327	2305	-40.09	20220823	1363	1.32	20230327	2.94	N	018620	500	144 억		602218	N	N	0	N	00	N
47	20230724	110323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1386	-43	5	-3.01	173647418	124512	137.71	1425	1425	1380	1857	1001	1429	1394.62	2.08	0	-38035	1481	1455	1442	1416	1403	1448	1409	144	428	500	1050	1	1	28889293	400	47.79	1.13	12	0.43	29.00	1223.00	2305	20220823	-39.87	1363	20230327	1.69	2095	-33.84	20230516	1363	1.69	20230327	2305	-39.87	20220823	1363	1.69	20230327	2.94	N	018620	500	144 억		602218	N	N	0	N	00	N
48	20230724	100319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1386	-43	5	-3.01	137400119	98414	108.84	1425	1425	1380	1857	1001	1429	1396.14	2.08	0	-31786	1481	1455	1442	1416	1403	1448	1409	144	428	500	1050	1	1	28889293	400	47.79	1.13	12	0.34	29.00	1223.00	2305	20220823	-39.87	1363	20230327	1.69	2095	-33.84	20230516	1363	1.69	20230327	2305	-39.87	20220823	1363	1.69	20230327	2.94	N	018620	500	144 억		602218	N	N	0	N	00	N
49	20230724	090320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1411	-18	5	-1.26	11773857	8305	9.19	1425	1425	1411	1857	1001	1429	1417.68	2.08	0	-7466	1481	1455	1442	1416	1403	1448	1409	144	428	500	1050	1	1	28889293	408	48.66	1.15	12	0.03	29.00	1223.00	2305	20220823	-38.79	1363	20230327	3.52	2095	-32.65	20230516	1363	3.52	20230327	2305	-38.79	20220823	1363	3.52	20230327	2.94	N	018620	500	144 억		602218	N	N	0	N	00	N
50	20230721	160318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1429	-31	5	-2.12	130242799	90296	10.71	1468	1468	1429	1898	1022	1460	1442.41	2.18	0	-28337	1583	1521	1469	1407	1355	1552	1438	144	438	500	1080	1	1	28889293	413	49.28	1.17	12	0.31	29.00	1223.00	2305	20220823	-38.00	1363	20230327	4.84	2095	-31.79	20230516	1363	4.84	20230327	2305	-38.00	20220823	1363	4.84	20230327	2.93	N	018620	500	144 억		629464	N	N	0	N	00	N
51	20230721	150320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1432	-28	5	-1.92	109538641	75820	8.99	1468	1468	1431	1898	1022	1460	1444.72	2.18	0	-27454	1583	1521	1469	1407	1355	1552	1438	144	438	500	1080	1	1	28889293	414	49.38	1.17	12	0.26	29.00	1223.00	2305	20220823	-37.87	1363	20230327	5.06	2095	-31.65	20230516	1363	5.06	20230327	2305	-37.87	20220823	1363	5.06	20230327	2.93	N	018620	500	144 억		629464	N	N	0	N	00	N
52	20230721	140319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1434	-26	5	-1.78	95159241	65794	7.80	1468	1468	1433	1898	1022	1460	1446.32	2.18	0	-25349	1583	1521	1469	1407	1355	1552	1438	144	438	500	1080	1	1	28889293	414	49.45	1.17	12	0.23	29.00	1223.00	2305	20220823	-37.79	1363	20230327	5.21	2095	-31.55	20230516	1363	5.21	20230327	2305	-37.79	20220823	1363	5.21	20230327	2.93	N	018620	500	144 억		629464	N	N	0	N	00	N
53	20230721	130319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1452	-8	5	-0.55	81066936	55992	6.64	1468	1468	1436	1898	1022	1460	1447.83	2.18	0	-22732	1583	1521	1469	1407	1355	1552	1438	144	438	500	1080	1	1	28889293	419	50.07	1.19	12	0.19	29.00	1223.00	2305	20220823	-37.01	1363	20230327	6.53	2095	-30.69	20230516	1363	6.53	20230327	2305	-37.01	20220823	1363	6.53	20230327	2.93	N	018620	500	144 억		629464	N	N	0	N	00	N
54	20230721	120323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1446	-14	5	-0.96	69405707	47972	5.69	1468	1468	1436	1898	1022	1460	1446.80	2.18	0	-20428	1583	1521	1469	1407	1355	1552	1438	144	438	500	1080	1	1	28889293	418	49.86	1.18	12	0.17	29.00	1223.00	2305	20220823	-37.27	1363	20230327	6.09	2095	-30.98	20230516	1363	6.09	20230327	2305	-37.27	20220823	1363	6.09	20230327	2.93	N	018620	500	144 억		629464	N	N	0	N	00	N
55	20230721	110321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1448	-12	5	-0.82	44192351	30601	3.63	1468	1468	1436	1898	1022	1460	1444.15	2.18	0	-8623	1583	1521	1469	1407	1355	1552	1438	144	438	500	1080	1	1	28889293	418	49.93	1.18	12	0.11	29.00	1223.00	2305	20220823	-37.18	1363	20230327	6.24	2095	-30.88	20230516	1363	6.24	20230327	2305	-37.18	20220823	1363	6.24	20230327	2.93	N	018620	500	144 억		629464	N	N	0	N	00	N
56	20230721	100321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1449	-11	5	-0.75	37951893	26287	3.12	1468	1468	1436	1898	1022	1460	1443.75	2.18	0	-6535	1583	1521	1469	1407	1355	1552	1438	144	438	500	1080	1	1	28889293	419	49.97	1.18	12	0.09	29.00	1223.00	2305	20220823	-37.14	1363	20230327	6.31	2095	-30.84	20230516	1363	6.31	20230327	2305	-37.14	20220823	1363	6.31	20230327	2.93	N	018620	500	144 억		629464	N	N	0	N	00	N
57	20230721	090321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1440	-20	5	-1.37	3857871	2658	0.32	1468	1468	1440	1898	1022	1460	1451.42	2.18	0	-1701	1583	1521	1469	1407	1355	1552	1438	144	438	500	1080	1	1	28889293	416	49.66	1.18	12	0.01	29.00	1223.00	2305	20220823	-37.53	1363	20230327	5.65	2095	-31.26	20230516	1363	5.65	20230327	2305	-37.53	20220823	1363	5.65	20230327	2.93	N	018620	500	144 억		629464	N	N	0	N	00	N
58	20230720	160319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1460	38	2	2.67	1249667507	843027	429.01	1417	1531	1417	1848	996	1422	1482.36	2.24	0	-17645	1479	1450	1436	1407	1393	1443	1400	144	426	500	1050	1	1	28889293	422	50.34	1.19	12	2.92	29.00	1223.00	2305	20220823	-36.66	1363	20230327	7.12	2095	-30.31	20230516	1363	7.12	20230327	2305	-36.66	20220823	1363	7.12	20230327	2.95	N	018620	500	144 억		647872	N	N	0	N	00	N
59	20230720	150318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1449	27	2	1.90	1228898096	828782	421.76	1417	1531	1417	1848	996	1422	1482.78	2.24	0	-16310	1479	1450	1436	1407	1393	1443	1400	144	426	500	1050	1	1	28889293	419	49.97	1.18	12	2.87	29.00	1223.00	2305	20220823	-37.14	1363	20230327	6.31	2095	-30.84	20230516	1363	6.31	20230327	2305	-37.14	20220823	1363	6.31	20230327	2.95	N	018620	500	144 억		647872	N	N	0	N	00	N
60	20230720	140318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1443	21	2	1.48	1191367881	802816	408.55	1417	1531	1417	1848	996	1422	1483.99	2.24	0	-10193	1479	1450	1436	1407	1393	1443	1400	144	426	500	1050	1	1	28889293	417	49.76	1.18	12	2.78	29.00	1223.00	2305	20220823	-37.40	1363	20230327	5.87	2095	-31.12	20230516	1363	5.87	20230327	2305	-37.40	20220823	1363	5.87	20230327	2.95	N	018620	500	144 억		647872	N	N	0	N	00	N
61	20230720	130318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1443	21	2	1.48	1149457496	773849	393.80	1417	1531	1417	1848	996	1422	1485.38	2.24	0	-14329	1479	1450	1436	1407	1393	1443	1400	144	426	500	1050	1	1	28889293	417	49.76	1.18	12	2.68	29.00	1223.00	2305	20220823	-37.40	1363	20230327	5.87	2095	-31.12	20230516	1363	5.87	20230327	2305	-37.40	20220823	1363	5.87	20230327	2.95	N	018620	500	144 억		647872	N	N	0	N	00	N
62	20230720	120321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1454	32	2	2.25	1082684859	727811	370.38	1417	1531	1417	1848	996	1422	1487.59	2.24	0	-26620	1479	1450	1436	1407	1393	1443	1400	144	426	500	1050	1	1	28889293	420	50.14	1.19	12	2.52	29.00	1223.00	2305	20220823	-36.92	1363	20230327	6.68	2095	-30.60	20230516	1363	6.68	20230327	2305	-36.92	20220823	1363	6.68	20230327	2.95	N	018620	500	144 억		647872	N	N	0	N	00	N
63	20230720	110320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1439	17	2	1.20	27617866	19358	9.85	1417	1442	1417	1848	996	1422	1426.69	2.24	0	-1643	1479	1450	1436	1407	1393	1443	1400	144	426	500	1050	1	1	28889293	416	49.62	1.18	12	0.07	29.00	1223.00	2305	20220823	-37.57	1363	20230327	5.58	2095	-31.31	20230516	1363	5.58	20230327	2305	-37.57	20220823	1363	5.58	20230327	2.95	N	018620	500	144 억		647872	N	N	0	N	00	N
64	20230720	100317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1430	8	2	0.56	18688692	13112	6.67	1417	1442	1417	1848	996	1422	1425.31	2.24	0	-2859	1479	1450	1436	1407	1393	1443	1400	144	426	500	1050	1	1	28889293	413	49.31	1.17	12	0.05	29.00	1223.00	2305	20220823	-37.96	1363	20230327	4.92	2095	-31.74	20230516	1363	4.92	20230327	2305	-37.96	20220823	1363	4.92	20230327	2.95	N	018620	500	144 억		647872	N	N	0	N	00	N
65	20230720	090316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1420	-2	5	-0.14	6317628	4452	2.27	1417	1422	1417	1848	996	1422	1419.05	2.24	0	-760	1479	1450	1436	1407	1393	1443	1400	144	426	500	1050	1	1	28889293	410	48.97	1.16	12	0.02	29.00	1223.00	2305	20220823	-38.39	1363	20230327	4.18	2095	-32.22	20230516	1363	4.18	20230327	2305	-38.39	20220823	1363	4.18	20230327	2.95	N	018620	500	144 억		647872	N	N	0	N	00	N
66	20230719	160323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1422	12	2	0.85	281696103	195457	234.04	1424	1465	1422	1833	987	1410	1441.23	2.17	0	21120	1440	1424	1413	1397	1386	1419	1392	144	423	500	1040	1	1	28889293	411	49.03	1.16	12	0.68	29.00	1223.00	2305	20220823	-38.31	1363	20230327	4.33	2095	-32.12	20230516	1363	4.33	20230327	2305	-38.31	20220823	1363	4.33	20230327	2.93	N	018620	500	144 억		626738	N	N	0	N	00	N
67	20230719	150322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1430	20	2	1.42	274783125	190602	228.23	1424	1465	1422	1833	987	1410	1441.66	2.17	0	21263	1440	1424	1413	1397	1386	1419	1392	144	423	500	1040	1	1	28889293	413	49.31	1.17	12	0.66	29.00	1223.00	2305	20220823	-37.96	1363	20230327	4.92	2095	-31.74	20230516	1363	4.92	20230327	2305	-37.96	20220823	1363	4.92	20230327	2.93	N	018620	500	144 억		626738	N	N	0	N	00	N
68	20230719	140323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1432	22	2	1.56	242435237	168000	201.16	1424	1465	1422	1833	987	1410	1443.07	2.17	0	23347	1440	1424	1413	1397	1386	1419	1392	144	423	500	1040	1	1	28889293	414	49.38	1.17	12	0.58	29.00	1223.00	2305	20220823	-37.87	1363	20230327	5.06	2095	-31.65	20230516	1363	5.06	20230327	2305	-37.87	20220823	1363	5.06	20230327	2.93	N	018620	500	144 억		626738	N	N	0	N	00	N
69	20230719	130319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1436	26	2	1.84	234175780	162242	194.27	1424	1465	1422	1833	987	1410	1443.37	2.17	0	23125	1440	1424	1413	1397	1386	1419	1392	144	423	500	1040	1	1	28889293	415	49.52	1.17	12	0.56	29.00	1223.00	2305	20220823	-37.70	1363	20230327	5.36	2095	-31.46	20230516	1363	5.36	20230327	2305	-37.70	20220823	1363	5.36	20230327	2.93	N	018620	500	144 억		626738	N	N	0	N	00	N
70	20230719	120322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1443	33	2	2.34	210818628	146001	174.82	1424	1465	1422	1833	987	1410	1443.95	2.17	0	22239	1440	1424	1413	1397	1386	1419	1392	144	423	500	1040	1	1	28889293	417	49.76	1.18	12	0.51	29.00	1223.00	2305	20220823	-37.40	1363	20230327	5.87	2095	-31.12	20230516	1363	5.87	20230327	2305	-37.40	20220823	1363	5.87	20230327	2.93	N	018620	500	144 억		626738	N	N	0	N	00	N
71	20230719	110321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1443	33	2	2.34	198642863	137566	164.72	1424	1465	1422	1833	987	1410	1443.98	2.17	0	18612	1440	1424	1413	1397	1386	1419	1392	144	423	500	1040	1	1	28889293	417	49.76	1.18	12	0.48	29.00	1223.00	2305	20220823	-37.40	1363	20230327	5.87	2095	-31.12	20230516	1363	5.87	20230327	2305	-37.40	20220823	1363	5.87	20230327	2.93	N	018620	500	144 억		626738	N	N	0	N	00	N
72	20230719	100320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1448	38	2	2.70	148734054	103246	123.63	1424	1460	1422	1833	987	1410	1440.58	2.17	0	5673	1440	1424	1413	1397	1386	1419	1392	144	423	500	1040	1	1	28889293	418	49.93	1.18	12	0.36	29.00	1223.00	2305	20220823	-37.18	1363	20230327	6.24	2095	-30.88	20230516	1363	6.24	20230327	2305	-37.18	20220823	1363	6.24	20230327	2.93	N	018620	500	144 억		626738	N	N	0	N	00	N
73	20230719	090321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1425	15	2	1.06	9410923	6604	7.91	1424	1429	1424	1833	987	1410	1425.03	2.17	0	-1654	1440	1424	1413	1397	1386	1419	1392	144	423	500	1040	1	1	28889293	412	49.14	1.17	12	0.02	29.00	1223.00	2305	20220823	-38.18	1363	20230327	4.55	2095	-31.98	20230516	1363	4.55	20230327	2305	-38.18	20220823	1363	4.55	20230327	2.93	N	018620	500	144 억		626738	N	N	0	N	00	N
74	20230718	160319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1410	-6	5	-0.42	115740543	81838	80.20	1418	1429	1402	1840	992	1416	1414.29	2.24	0	-21450	1450	1433	1408	1391	1366	1441	1399	144	424	500	1040	1	1	28889293	407	48.62	1.15	12	0.28	29.00	1223.00	2305	20220823	-38.83	1363	20230327	3.45	2095	-32.70	20230516	1363	3.45	20230327	2305	-38.83	20220823	1363	3.45	20230327	2.90	N	018620	500	144 억		648202	N	N	0	N	00	N
75	20230718	150320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1414	-2	5	-0.14	100351032	70909	69.49	1418	1429	1402	1840	992	1416	1415.21	2.24	0	-20631	1450	1433	1408	1391	1366	1441	1399	144	424	500	1040	1	1	28889293	408	48.76	1.16	12	0.25	29.00	1223.00	2305	20220823	-38.66	1363	20230327	3.74	2095	-32.51	20230516	1363	3.74	20230327	2305	-38.66	20220823	1363	3.74	20230327	2.90	N	018620	500	144 억		648202	N	N	0	N	00	N
76	20230718	140318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1415	-1	5	-0.07	81682968	57673	56.52	1418	1429	1402	1840	992	1416	1416.31	2.24	0	-22554	1450	1433	1408	1391	1366	1441	1399	144	424	500	1040	1	1	28889293	409	48.79	1.16	12	0.20	29.00	1223.00	2305	20220823	-38.61	1363	20230327	3.82	2095	-32.46	20230516	1363	3.82	20230327	2305	-38.61	20220823	1363	3.82	20230327	2.90	N	018620	500	144 억		648202	N	N	0	N	00	N
77	20230718	130319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1417	1	2	0.07	73762905	52073	51.03	1418	1429	1402	1840	992	1416	1416.53	2.24	0	-20937	1450	1433	1408	1391	1366	1441	1399	144	424	500	1040	1	1	28889293	409	48.86	1.16	12	0.18	29.00	1223.00	2305	20220823	-38.52	1363	20230327	3.96	2095	-32.36	20230516	1363	3.96	20230327	2305	-38.52	20220823	1363	3.96	20230327	2.90	N	018620	500	144 억		648202	N	N	0	N	00	N
78	20230718	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1406	-10	5	-0.71	59906031	42241	41.39	1418	1429	1406	1840	992	1416	1418.20	2.24	0	-19451	1450	1433	1408	1391	1366	1441	1399	144	424	500	1040	1	1	28889293	406	48.48	1.15	12	0.15	29.00	1223.00	2305	20220823	-39.00	1363	20230327	3.15	2095	-32.89	20230516	1363	3.15	20230327	2305	-39.00	20220823	1363	3.15	20230327	2.90	N	018620	500	144 억		648202	N	N	0	N	00	N
79	20230718	110320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1410	-6	5	-0.42	51731068	36437	35.71	1418	1429	1410	1840	992	1416	1419.74	2.24	0	-16243	1450	1433	1408	1391	1366	1441	1399	144	424	500	1040	1	1	28889293	407	48.62	1.15	12	0.13	29.00	1223.00	2305	20220823	-38.83	1363	20230327	3.45	2095	-32.70	20230516	1363	3.45	20230327	2305	-38.83	20220823	1363	3.45	20230327	2.90	N	018620	500	144 억		648202	N	N	0	N	00	N
80	20230718	100317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1425	9	2	0.64	17893693	12561	12.31	1418	1429	1418	1840	992	1416	1424.54	2.24	0	-551	1450	1433	1408	1391	1366	1441	1399	144	424	500	1040	1	1	28889293	412	49.14	1.17	12	0.04	29.00	1223.00	2305	20220823	-38.18	1363	20230327	4.55	2095	-31.98	20230516	1363	4.55	20230327	2305	-38.18	20220823	1363	4.55	20230327	2.90	N	018620	500	144 억		648202	N	N	0	N	00	N
81	20230718	090318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1418	2	2	0.14	604068	426	0.42	1418	1418	1418	1840	992	1416	1418.00	2.24	0	0	1450	1433	1408	1391	1366	1441	1399	144	424	500	1040	1	1	28889293	410	48.90	1.16	12	0.00	29.00	1223.00	2305	20220823	-38.48	1363	20230327	4.04	2095	-32.32	20230516	1363	4.04	20230327	2305	-38.48	20220823	1363	4.04	20230327	2.90	N	018620	500	144 억		648202	N	N	0	N	00	N
82	20230717	160319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1416	14	2	1.00	140581413	100039	103.60	1402	1425	1383	1822	982	1402	1405.30	2.16	0	24587	1440	1421	1408	1389	1376	1414	1382	144	420	500	1030	1	1	28889293	409	48.83	1.16	12	0.35	29.00	1223.00	2305	20220823	-38.57	1363	20230327	3.89	2095	-32.41	20230516	1363	3.89	20230327	2305	-38.57	20220823	1363	3.89	20230327	2.90	N	018620	500	144 억		623615	N	N	0	N	00	N
83	20230717	150318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1422	20	2	1.43	134473374	95722	99.13	1402	1425	1383	1822	982	1402	1404.87	2.16	0	23622	1440	1421	1408	1389	1376	1414	1382	144	420	500	1030	1	1	28889293	411	49.03	1.16	12	0.33	29.00	1223.00	2305	20220823	-38.31	1363	20230327	4.33	2095	-32.12	20230516	1363	4.33	20230327	2305	-38.31	20220823	1363	4.33	20230327	2.90	N	018620	500	144 억		623615	N	N	0	N	00	N
84	20230717	140318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1414	12	2	0.86	108618985	77486	80.25	1402	1421	1383	1822	982	1402	1401.79	2.16	0	14228	1440	1421	1408	1389	1376	1414	1382	144	420	500	1030	1	1	28889293	408	48.76	1.16	12	0.27	29.00	1223.00	2305	20220823	-38.66	1363	20230327	3.74	2095	-32.51	20230516	1363	3.74	20230327	2305	-38.66	20220823	1363	3.74	20230327	2.90	N	018620	500	144 억		623615	N	N	0	N	00	N
85	20230717	130316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1407	5	2	0.36	96400023	68821	71.27	1402	1421	1383	1822	982	1402	1400.71	2.16	0	10917	1440	1421	1408	1389	1376	1414	1382	144	420	500	1030	1	1	28889293	406	48.52	1.15	12	0.24	29.00	1223.00	2305	20220823	-38.96	1363	20230327	3.23	2095	-32.84	20230516	1363	3.23	20230327	2305	-38.96	20220823	1363	3.23	20230327	2.90	N	018620	500	144 억		623615	N	N	0	N	00	N
86	20230717	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1405	3	2	0.21	88028080	62860	65.10	1402	1421	1383	1822	982	1402	1400.35	2.16	0	10846	1440	1421	1408	1389	1376	1414	1382	144	420	500	1030	1	1	28889293	406	48.45	1.15	12	0.22	29.00	1223.00	2305	20220823	-39.05	1363	20230327	3.08	2095	-32.94	20230516	1363	3.08	20230327	2305	-39.05	20220823	1363	3.08	20230327	2.90	N	018620	500	144 억		623615	N	N	0	N	00	N
87	20230717	110317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1410	8	2	0.57	80563320	57543	59.59	1402	1421	1383	1822	982	1402	1400.02	2.16	0	6110	1440	1421	1408	1389	1376	1414	1382	144	420	500	1030	1	1	28889293	407	48.62	1.15	12	0.20	29.00	1223.00	2305	20220823	-38.83	1363	20230327	3.45	2095	-32.70	20230516	1363	3.45	20230327	2305	-38.83	20220823	1363	3.45	20230327	2.90	N	018620	500	144 억		623615	N	N	0	N	00	N
88	20230717	100317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1398	-4	5	-0.29	37036902	26587	27.53	1402	1406	1383	1822	982	1402	1392.65	2.16	0	-4222	1440	1421	1408	1389	1376	1414	1382	144	420	500	1030	1	1	28889293	404	48.21	1.14	12	0.09	29.00	1223.00	2305	20220823	-39.35	1363	20230327	2.57	2095	-33.27	20230516	1363	2.57	20230327	2305	-39.35	20220823	1363	2.57	20230327	2.90	N	018620	500	144 억		623615	N	N	0	N	00	N
89	20230717	090316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1397	-5	5	-0.36	4380464	3127	3.24	1402	1406	1397	1822	982	1402	1400.21	2.16	0	-1705	1440	1421	1408	1389	1376	1414	1382	144	420	500	1030	1	1	28889293	404	48.17	1.14	12	0.01	29.00	1223.00	2305	20220823	-39.39	1363	20230327	2.49	2095	-33.32	20230516	1363	2.49	20230327	2305	-39.39	20220823	1363	2.49	20230327	2.90	N	018620	500	144 억		623615	N	N	0	N	00	N
90	20230714	160316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1402	-10	5	-0.71	135458326	96561	132.15	1427	1427	1395	1835	989	1412	1402.83	2.29	0	-38318	1434	1423	1414	1403	1394	1418	1398	144	423	500	1040	1	1	28889293	405	48.34	1.15	12	0.33	29.00	1223.00	2305	20220823	-39.18	1363	20230327	2.86	2095	-33.08	20230516	1363	2.86	20230327	2305	-39.18	20220823	1363	2.86	20230327	2.89	N	018620	500	144 억		662499	N	N	0	N	00	N
91	20230714	150318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1402	-10	5	-0.71	131808455	93956	128.59	1427	1427	1395	1835	989	1412	1402.87	2.29	0	-37881	1434	1423	1414	1403	1394	1418	1398	144	423	500	1040	1	1	28889293	405	48.34	1.15	12	0.33	29.00	1223.00	2305	20220823	-39.18	1363	20230327	2.86	2095	-33.08	20230516	1363	2.86	20230327	2305	-39.18	20220823	1363	2.86	20230327	2.89	N	018620	500	144 억		662499	N	N	0	N	00	N
92	20230714	140319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1400	-12	5	-0.85	113078785	80559	110.25	1427	1427	1396	1835	989	1412	1403.68	2.29	0	-35145	1434	1423	1414	1403	1394	1418	1398	144	423	500	1040	1	1	28889293	404	48.28	1.14	12	0.28	29.00	1223.00	2305	20220823	-39.26	1363	20230327	2.71	2095	-33.17	20230516	1363	2.71	20230327	2305	-39.26	20220823	1363	2.71	20230327	2.89	N	018620	500	144 억		662499	N	N	0	N	00	N
93	20230714	130315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1403	-9	5	-0.64	104828384	74676	102.20	1427	1427	1396	1835	989	1412	1403.78	2.29	0	-36331	1434	1423	1414	1403	1394	1418	1398	144	423	500	1040	1	1	28889293	405	48.38	1.15	12	0.26	29.00	1223.00	2305	20220823	-39.13	1363	20230327	2.93	2095	-33.03	20230516	1363	2.93	20230327	2305	-39.13	20220823	1363	2.93	20230327	2.89	N	018620	500	144 억		662499	N	N	0	N	00	N
94	20230714	120316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1403	-9	5	-0.64	96447936	68684	94.00	1427	1427	1396	1835	989	1412	1404.23	2.29	0	-33908	1434	1423	1414	1403	1394	1418	1398	144	423	500	1040	1	1	28889293	405	48.38	1.15	12	0.24	29.00	1223.00	2305	20220823	-39.13	1363	20230327	2.93	2095	-33.03	20230516	1363	2.93	20230327	2305	-39.13	20220823	1363	2.93	20230327	2.89	N	018620	500	144 억		662499	N	N	0	N	00	N
95	20230714	110316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1405	-7	5	-0.50	88213280	62805	85.96	1427	1427	1396	1835	989	1412	1404.56	2.29	0	-31550	1434	1423	1414	1403	1394	1418	1398	144	423	500	1040	1	1	28889293	406	48.45	1.15	12	0.22	29.00	1223.00	2305	20220823	-39.05	1363	20230327	3.08	2095	-32.94	20230516	1363	3.08	20230327	2305	-39.05	20220823	1363	3.08	20230327	2.89	N	018620	500	144 억		662499	N	N	0	N	00	N
96	20230714	100318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1406	-6	5	-0.42	48402743	34348	47.01	1427	1427	1398	1835	989	1412	1409.19	2.29	0	-25111	1434	1423	1414	1403	1394	1418	1398	144	423	500	1040	1	1	28889293	406	48.48	1.15	12	0.12	29.00	1223.00	2305	20220823	-39.00	1363	20230327	3.15	2095	-32.89	20230516	1363	3.15	20230327	2305	-39.00	20220823	1363	3.15	20230327	2.89	N	018620	500	144 억		662499	N	N	0	N	00	N
97	20230714	090317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1426	14	2	0.99	11765830	8265	11.31	1427	1427	1414	1835	989	1412	1423.57	2.29	0	-5305	1434	1423	1414	1403	1394	1418	1398	144	423	500	1040	1	1	28889293	412	49.17	1.17	12	0.03	29.00	1223.00	2305	20220823	-38.13	1363	20230327	4.62	2095	-31.93	20230516	1363	4.62	20230327	2305	-38.13	20220823	1363	4.62	20230327	2.89	N	018620	500	144 억		662499	N	N	0	N	00	N
98	20230713	160316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1412	-5	5	-0.35	102030920	72315	151.06	1425	1425	1405	1842	992	1417	1410.91	2.34	0	-14817	1443	1429	1417	1403	1391	1424	1398	144	425	500	1040	1	1	28889293	408	48.69	1.15	12	0.25	29.00	1223.00	2305	20220823	-38.74	1363	20230327	3.60	2095	-32.60	20230516	1363	3.60	20230327	2305	-38.74	20220823	1363	3.60	20230327	2.91	N	018620	500	144 억		677221	N	N	0	N	00	N
99	20230713	150313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1412	-5	5	-0.35	73496892	52096	108.82	1425	1425	1405	1842	992	1417	1410.80	2.34	0	-11281	1443	1429	1417	1403	1391	1424	1398	144	425	500	1040	1	1	28889293	408	48.69	1.15	12	0.18	29.00	1223.00	2305	20220823	-38.74	1363	20230327	3.60	2095	-32.60	20230516	1363	3.60	20230327	2305	-38.74	20220823	1363	3.60	20230327	2.91	N	018620	500	144 억		677221	N	N	0	N	00	N
100	20230713	140313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1406	-11	5	-0.78	60785500	43054	89.94	1425	1425	1405	1842	992	1417	1411.84	2.34	0	-9716	1443	1429	1417	1403	1391	1424	1398	144	425	500	1040	1	1	28889293	406	48.48	1.15	12	0.15	29.00	1223.00	2305	20220823	-39.00	1363	20230327	3.15	2095	-32.89	20230516	1363	3.15	20230327	2305	-39.00	20220823	1363	3.15	20230327	2.91	N	018620	500	144 억		677221	N	N	0	N	00	N
101	20230713	130314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1412	-5	5	-0.35	52926792	37473	78.28	1425	1425	1405	1842	992	1417	1412.40	2.34	0	-7099	1443	1429	1417	1403	1391	1424	1398	144	425	500	1040	1	1	28889293	408	48.69	1.15	12	0.13	29.00	1223.00	2305	20220823	-38.74	1363	20230327	3.60	2095	-32.60	20230516	1363	3.60	20230327	2305	-38.74	20220823	1363	3.60	20230327	2.91	N	018620	500	144 억		677221	N	N	0	N	00	N
102	20230713	120311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1419	2	2	0.14	18384937	12984	27.12	1425	1425	1410	1842	992	1417	1415.97	2.34	0	-1073	1443	1429	1417	1403	1391	1424	1398	144	425	500	1040	1	1	28889293	410	48.93	1.16	12	0.04	29.00	1223.00	2305	20220823	-38.44	1363	20230327	4.11	2095	-32.27	20230516	1363	4.11	20230327	2305	-38.44	20220823	1363	4.11	20230327	2.91	N	018620	500	144 억		677221	N	N	0	N	00	N
103	20230713	110315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1421	4	2	0.28	16097660	11371	23.75	1425	1425	1410	1842	992	1417	1415.68	2.34	0	-1073	1443	1429	1417	1403	1391	1424	1398	144	425	500	1040	1	1	28889293	411	49.00	1.16	12	0.04	29.00	1223.00	2305	20220823	-38.35	1363	20230327	4.26	2095	-32.17	20230516	1363	4.26	20230327	2305	-38.35	20220823	1363	4.26	20230327	2.91	N	018620	500	144 억		677221	N	N	0	N	00	N
104	20230713	100315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1422	5	2	0.35	12305426	8700	18.17	1425	1425	1410	1842	992	1417	1414.42	2.34	0	-713	1443	1429	1417	1403	1391	1424	1398	144	425	500	1040	1	1	28889293	411	49.03	1.16	12	0.03	29.00	1223.00	2305	20220823	-38.31	1363	20230327	4.33	2095	-32.12	20230516	1363	4.33	20230327	2305	-38.31	20220823	1363	4.33	20230327	2.91	N	018620	500	144 억		677221	N	N	0	N	00	N
105	20230713	090251	57	100.00	KOSDAQ		제약	N	N	N	N		N	1425	8	2	0.56	1096036	772	1.61	1425	1425	1417	1842	992	1417	1419.74	2.34	0	-508	1443	1429	1417	1403	1391	1424	1398	144	425	500	1040	1	1	28889293	412	49.14	1.17	12	0.00	29.00	1223.00	2305	20220823	-38.18	1363	20230327	4.55	2095	-31.98	20230516	1363	4.55	20230327	2305	-38.18	20220823	1363	4.55	20230327	2.91	N	018620	500	144 억		677221	N	N	0	N	00	N
106	20230712	160312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1417	-7	5	-0.49	66932757	47372	143.03	1431	1431	1405	1851	997	1424	1412.92	2.35	0	-2151	1438	1431	1417	1410	1396	1434	1413	144	427	500	1050	1	1	28889293	409	48.86	1.16	12	0.16	29.00	1223.00	2305	20220823	-38.52	1363	20230327	3.96	2095	-32.36	20230516	1363	3.96	20230327	2305	-38.52	20220823	1363	3.96	20230327	2.94	N	018620	500	144 억		679330	N	N	0	N	00	N
107	20230712	150311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1416	-8	5	-0.56	59466334	42082	127.06	1431	1431	1405	1851	997	1424	1413.11	2.35	0	-2317	1438	1431	1417	1410	1396	1434	1413	144	427	500	1050	1	1	28889293	409	48.83	1.16	12	0.15	29.00	1223.00	2305	20220823	-38.57	1363	20230327	3.89	2095	-32.41	20230516	1363	3.89	20230327	2305	-38.57	20220823	1363	3.89	20230327	2.94	N	018620	500	144 억		679330	N	N	0	N	00	N
108	20230712	140309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1416	-8	5	-0.56	43909955	31043	93.73	1431	1431	1405	1851	997	1424	1414.49	2.35	0	-3993	1438	1431	1417	1410	1396	1434	1413	144	427	500	1050	1	1	28889293	409	48.83	1.16	12	0.11	29.00	1223.00	2305	20220823	-38.57	1363	20230327	3.89	2095	-32.41	20230516	1363	3.89	20230327	2305	-38.57	20220823	1363	3.89	20230327	2.94	N	018620	500	144 억		679330	N	N	0	N	00	N
109	20230712	130311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1418	-6	5	-0.42	22940821	16166	48.81	1431	1431	1406	1851	997	1424	1419.08	2.35	0	-3897	1438	1431	1417	1410	1396	1434	1413	144	427	500	1050	1	1	28889293	410	48.90	1.16	12	0.06	29.00	1223.00	2305	20220823	-38.48	1363	20230327	4.04	2095	-32.32	20230516	1363	4.04	20230327	2305	-38.48	20220823	1363	4.04	20230327	2.94	N	018620	500	144 억		679330	N	N	0	N	00	N
110	20230712	120312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1419	-5	5	-0.35	19990377	14077	42.50	1431	1431	1406	1851	997	1424	1420.07	2.35	0	-3291	1438	1431	1417	1410	1396	1434	1413	144	427	500	1050	1	1	28889293	410	48.93	1.16	12	0.05	29.00	1223.00	2305	20220823	-38.44	1363	20230327	4.11	2095	-32.27	20230516	1363	4.11	20230327	2305	-38.44	20220823	1363	4.11	20230327	2.94	N	018620	500	144 억		679330	N	N	0	N	00	N
111	20230712	110310	57	100.00	KOSDAQ		제약	N	N	N	N		N	1416	-8	5	-0.56	16339857	11499	34.72	1431	1431	1406	1851	997	1424	1420.98	2.35	0	-2967	1438	1431	1417	1410	1396	1434	1413	144	427	500	1050	1	1	28889293	409	48.83	1.16	12	0.04	29.00	1223.00	2305	20220823	-38.57	1363	20230327	3.89	2095	-32.41	20230516	1363	3.89	20230327	2305	-38.57	20220823	1363	3.89	20230327	2.94	N	018620	500	144 억		679330	N	N	0	N	00	N
112	20230712	100313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1422	-2	5	-0.14	12443963	8744	26.40	1431	1431	1409	1851	997	1424	1423.14	2.35	0	-1526	1438	1431	1417	1410	1396	1434	1413	144	427	500	1050	1	1	28889293	411	49.03	1.16	12	0.03	29.00	1223.00	2305	20220823	-38.31	1363	20230327	4.33	2095	-32.12	20230516	1363	4.33	20230327	2305	-38.31	20220823	1363	4.33	20230327	2.94	N	018620	500	144 억		679330	N	N	0	N	00	N
113	20230712	090312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1424	0	3	0.00	3657312	2560	7.73	1431	1431	1424	1851	997	1424	1428.64	2.35	0	-148	1438	1431	1417	1410	1396	1434	1413	144	427	500	1050	1	1	28889293	411	49.10	1.16	12	0.01	29.00	1223.00	2305	20220823	-38.22	1363	20230327	4.48	2095	-32.03	20230516	1363	4.48	20230327	2305	-38.22	20220823	1363	4.48	20230327	2.94	N	018620	500	144 억		679330	N	N	0	N	00	N
114	20230711	160309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1424	5	2	0.35	43981943	31121	58.99	1405	1424	1403	1844	994	1419	1413.24	2.35	0	-786	1451	1435	1403	1387	1355	1443	1395	144	425	500	1050	1	1	28889293	411	49.10	1.16	12	0.11	29.00	1223.00	2305	20220823	-38.22	1363	20230327	4.48	2095	-32.03	20230516	1363	4.48	20230327	2305	-38.22	20220823	1363	4.48	20230327	2.92	N	018620	500	144 억		680116	N	N	0	N	00	N
115	20230711	150308	57	100.00	KOSDAQ		제약	N	N	N	N		N	1419	0	3	0.00	40135017	28414	53.86	1405	1419	1403	1844	994	1419	1412.51	2.35	0	-701	1451	1435	1403	1387	1355	1443	1395	144	425	500	1050	1	1	28889293	410	48.93	1.16	12	0.10	29.00	1223.00	2305	20220823	-38.44	1363	20230327	4.11	2095	-32.27	20230516	1363	4.11	20230327	2305	-38.44	20220823	1363	4.11	20230327	2.92	N	018620	500	144 억		680116	N	N	0	N	00	N
116	20230711	140307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1414	-5	5	-0.35	34775101	24629	46.68	1405	1419	1403	1844	994	1419	1411.96	2.35	0	-853	1451	1435	1403	1387	1355	1443	1395	144	425	500	1050	1	1	28889293	408	48.76	1.16	12	0.09	29.00	1223.00	2305	20220823	-38.66	1363	20230327	3.74	2095	-32.51	20230516	1363	3.74	20230327	2305	-38.66	20220823	1363	3.74	20230327	2.92	N	018620	500	144 억		680116	N	N	0	N	00	N
117	20230711	130305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1409	-10	5	-0.70	28851595	20425	38.72	1405	1419	1403	1844	994	1419	1412.56	2.35	0	205	1451	1435	1403	1387	1355	1443	1395	144	425	500	1050	1	1	28889293	407	48.59	1.15	12	0.07	29.00	1223.00	2305	20220823	-38.87	1363	20230327	3.37	2095	-32.74	20230516	1363	3.37	20230327	2305	-38.87	20220823	1363	3.37	20230327	2.92	N	018620	500	144 억		680116	N	N	0	N	00	N
118	20230711	120309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1415	-4	5	-0.28	23952258	16951	32.13	1405	1419	1403	1844	994	1419	1413.03	2.35	0	841	1451	1435	1403	1387	1355	1443	1395	144	425	500	1050	1	1	28889293	409	48.79	1.16	12	0.06	29.00	1223.00	2305	20220823	-38.61	1363	20230327	3.82	2095	-32.46	20230516	1363	3.82	20230327	2305	-38.61	20220823	1363	3.82	20230327	2.92	N	018620	500	144 억		680116	N	N	0	N	00	N
119	20230711	110311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1416	-3	5	-0.21	17774365	12584	23.85	1405	1419	1403	1844	994	1419	1412.46	2.35	0	1309	1451	1435	1403	1387	1355	1443	1395	144	425	500	1050	1	1	28889293	409	48.83	1.16	12	0.04	29.00	1223.00	2305	20220823	-38.57	1363	20230327	3.89	2095	-32.41	20230516	1363	3.89	20230327	2305	-38.57	20220823	1363	3.89	20230327	2.92	N	018620	500	144 억		680116	N	N	0	N	00	N
120	20230711	100310	57	100.00	KOSDAQ		제약	N	N	N	N		N	1417	-2	5	-0.14	5357919	3792	7.19	1405	1419	1403	1844	994	1419	1412.95	2.35	0	418	1451	1435	1403	1387	1355	1443	1395	144	425	500	1050	1	1	28889293	409	48.86	1.16	12	0.01	29.00	1223.00	2305	20220823	-38.52	1363	20230327	3.96	2095	-32.36	20230516	1363	3.96	20230327	2305	-38.52	20220823	1363	3.96	20230327	2.92	N	018620	500	144 억		680116	N	N	0	N	00	N
121	20230711	090309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1416	-3	5	-0.21	1084221	772	1.46	1405	1416	1403	1844	994	1419	1404.43	2.35	0	3	1451	1435	1403	1387	1355	1443	1395	144	425	500	1050	1	1	28889293	409	48.83	1.16	12	0.00	29.00	1223.00	2305	20220823	-38.57	1363	20230327	3.89	2095	-32.41	20230516	1363	3.89	20230327	2305	-38.57	20220823	1363	3.89	20230327	2.92	N	018620	500	144 억		680116	N	N	0	N	00	N
122	20230710	160309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1419	14	2	1.00	74150792	52757	36.82	1399	1419	1371	1826	984	1405	1405.52	2.27	0	24590	1418	1411	1399	1392	1380	1415	1396	144	421	500	1030	1	1	28889293	410	48.93	1.16	12	0.18	29.00	1223.00	2305	20220823	-38.44	1363	20230327	4.11	2095	-32.27	20230516	1363	4.11	20230327	2305	-38.44	20220823	1363	4.11	20230327	2.94	N	018620	500	144 억		655526	N	N	0	N	00	N
123	20230710	150307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1409	4	2	0.28	65847514	46892	32.73	1399	1418	1371	1826	984	1405	1404.24	2.27	0	24631	1418	1411	1399	1392	1380	1415	1396	144	421	500	1030	1	1	28889293	407	48.59	1.15	12	0.16	29.00	1223.00	2305	20220823	-38.87	1363	20230327	3.37	2095	-32.74	20230516	1363	3.37	20230327	2305	-38.87	20220823	1363	3.37	20230327	2.94	N	018620	500	144 억		655526	N	N	0	N	00	N
124	20230710	140305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1408	3	2	0.21	56875299	40536	28.29	1399	1418	1371	1826	984	1405	1403.08	2.27	0	22420	1418	1411	1399	1392	1380	1415	1396	144	421	500	1030	1	1	28889293	407	48.55	1.15	12	0.14	29.00	1223.00	2305	20220823	-38.92	1363	20230327	3.30	2095	-32.79	20230516	1363	3.30	20230327	2305	-38.92	20220823	1363	3.30	20230327	2.94	N	018620	500	144 억		655526	N	N	0	N	00	N
125	20230710	130303	57	100.00	KOSDAQ		제약	N	N	N	N		N	1403	-2	5	-0.14	41155208	29378	20.50	1399	1418	1371	1826	984	1405	1400.87	2.27	0	12053	1418	1411	1399	1392	1380	1415	1396	144	421	500	1030	1	1	28889293	405	48.38	1.15	12	0.10	29.00	1223.00	2305	20220823	-39.13	1363	20230327	2.93	2095	-33.03	20230516	1363	2.93	20230327	2305	-39.13	20220823	1363	2.93	20230327	2.94	N	018620	500	144 억		655526	N	N	0	N	00	N
126	20230710	120308	57	100.00	KOSDAQ		제약	N	N	N	N		N	1402	-3	5	-0.21	28915511	20654	14.42	1399	1418	1371	1826	984	1405	1399.97	2.27	0	6351	1418	1411	1399	1392	1380	1415	1396	144	421	500	1030	1	1	28889293	405	48.34	1.15	12	0.07	29.00	1223.00	2305	20220823	-39.18	1363	20230327	2.86	2095	-33.08	20230516	1363	2.86	20230327	2305	-39.18	20220823	1363	2.86	20230327	2.94	N	018620	500	144 억		655526	N	N	0	N	00	N
127	20230710	110309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1406	1	2	0.07	24414148	17451	12.18	1399	1418	1371	1826	984	1405	1398.98	2.27	0	4568	1418	1411	1399	1392	1380	1415	1396	144	421	500	1030	1	1	28889293	406	48.48	1.15	12	0.06	29.00	1223.00	2305	20220823	-39.00	1363	20230327	3.15	2095	-32.89	20230516	1363	3.15	20230327	2305	-39.00	20220823	1363	3.15	20230327	2.94	N	018620	500	144 억		655526	N	N	0	N	00	N
128	20230710	100308	57	100.00	KOSDAQ		제약	N	N	N	N		N	1399	-6	5	-0.43	11771921	8466	5.91	1399	1405	1371	1826	984	1405	1390.32	2.27	0	-851	1418	1411	1399	1392	1380	1415	1396	144	421	500	1030	1	1	28889293	404	48.24	1.14	12	0.03	29.00	1223.00	2305	20220823	-39.31	1363	20230327	2.64	2095	-33.22	20230516	1363	2.64	20230327	2305	-39.31	20220823	1363	2.64	20230327	2.94	N	018620	500	144 억		655526	N	N	0	N	00	N
129	20230710	090305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1399	-6	5	-0.43	1272276	909	0.63	1399	1399	1398	1826	984	1405	1398.98	2.27	0	-15	1418	1411	1399	1392	1380	1415	1396	144	421	500	1030	1	1	28889293	404	48.24	1.14	12	0.00	29.00	1223.00	2305	20220823	-39.31	1363	20230327	2.64	2095	-33.22	20230516	1363	2.64	20230327	2305	-39.31	20220823	1363	2.64	20230327	2.94	N	018620	500	144 억		655526	N	N	0	N	00	N
130	20230707	160304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1405	5	2	0.36	198009384	142110	89.54	1387	1406	1387	1820	980	1400	1393.31	2.16	0	31325	1482	1440	1419	1377	1356	1430	1367	144	420	500	1030	1	1	28889293	406	48.45	1.15	12	0.49	29.00	1223.00	2305	20220823	-39.05	1363	20230327	3.08	2095	-32.94	20230516	1363	3.08	20230327	2305	-39.05	20220823	1363	3.08	20230327	2.96	N	018620	500	144 억		623453	N	N	0	N	00	N
131	20230707	150305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1402	2	2	0.14	180734694	129765	81.76	1387	1406	1387	1820	980	1400	1392.73	2.16	0	30192	1482	1440	1419	1377	1356	1430	1367	144	420	500	1030	1	1	28889293	405	48.34	1.15	12	0.45	29.00	1223.00	2305	20220823	-39.18	1363	20230327	2.86	2095	-33.08	20230516	1363	2.86	20230327	2305	-39.18	20220823	1363	2.86	20230327	2.96	N	018620	500	144 억		623453	N	N	0	N	00	N
132	20230707	140310	57	100.00	KOSDAQ		제약	N	N	N	N		N	1394	-6	5	-0.43	168120901	120736	76.07	1387	1406	1387	1820	980	1400	1392.40	2.16	0	29410	1482	1440	1419	1377	1356	1430	1367	144	420	500	1030	1	1	28889293	403	48.07	1.14	12	0.42	29.00	1223.00	2305	20220823	-39.52	1363	20230327	2.27	2095	-33.46	20230516	1363	2.27	20230327	2305	-39.52	20220823	1363	2.27	20230327	2.96	N	018620	500	144 억		623453	N	N	0	N	00	N
133	20230707	130308	57	100.00	KOSDAQ		제약	N	N	N	N		N	1390	-10	5	-0.71	122340302	87819	55.33	1387	1406	1387	1820	980	1400	1393.02	2.16	0	12537	1482	1440	1419	1377	1356	1430	1367	144	420	500	1030	1	1	28889293	402	47.93	1.14	12	0.30	29.00	1223.00	2305	20220823	-39.70	1363	20230327	1.98	2095	-33.65	20230516	1363	1.98	20230327	2305	-39.70	20220823	1363	1.98	20230327	2.96	N	018620	500	144 억		623453	N	N	0	N	00	N
134	20230707	120308	57	100.00	KOSDAQ		제약	N	N	N	N		N	1388	-12	5	-0.86	104739879	75150	47.35	1387	1406	1387	1820	980	1400	1393.66	2.16	0	12805	1482	1440	1419	1377	1356	1430	1367	144	420	500	1030	1	1	28889293	401	47.86	1.13	12	0.26	29.00	1223.00	2305	20220823	-39.78	1363	20230327	1.83	2095	-33.75	20230516	1363	1.83	20230327	2305	-39.78	20220823	1363	1.83	20230327	2.96	N	018620	500	144 억		623453	N	N	0	N	00	N
135	20230707	110307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1399	-1	5	-0.07	68754710	49265	31.04	1387	1406	1387	1820	980	1400	1395.52	2.16	0	12909	1482	1440	1419	1377	1356	1430	1367	144	420	500	1030	1	1	28889293	404	48.24	1.14	12	0.17	29.00	1223.00	2305	20220823	-39.31	1363	20230327	2.64	2095	-33.22	20230516	1363	2.64	20230327	2305	-39.31	20220823	1363	2.64	20230327	2.96	N	018620	500	144 억		623453	N	N	0	N	00	N
136	20230707	100306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1400	0	3	0.00	50725285	36323	22.89	1387	1406	1387	1820	980	1400	1396.41	2.16	0	10805	1482	1440	1419	1377	1356	1430	1367	144	420	500	1030	1	1	28889293	404	48.28	1.14	12	0.13	29.00	1223.00	2305	20220823	-39.26	1363	20230327	2.71	2095	-33.17	20230516	1363	2.71	20230327	2305	-39.26	20220823	1363	2.71	20230327	2.96	N	018620	500	144 억		623453	N	N	0	N	00	N
137	20230707	090305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1400	0	3	0.00	7629361	5477	3.45	1387	1400	1387	1820	980	1400	1391.41	2.16	0	-321	1482	1440	1419	1377	1356	1430	1367	144	420	500	1030	1	1	28889293	404	48.28	1.14	12	0.02	29.00	1223.00	2305	20220823	-39.26	1363	20230327	2.71	2095	-33.17	20230516	1363	2.71	20230327	2305	-39.26	20220823	1363	2.71	20230327	2.96	N	018620	500	144 억		623453	N	N	0	N	00	N
138	20230706	160305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1400	-62	5	-4.24	222187182	156783	232.54	1461	1461	1398	1900	1024	1462	1417.38	2.22	0	-18199	1495	1478	1469	1452	1443	1474	1448	144	438	500	1080	1	1	28889293	404	48.28	1.14	12	0.54	29.00	1223.00	2305	20220823	-39.26	1363	20230327	2.71	2095	-33.17	20230516	1363	2.71	20230327	2305	-39.26	20220823	1363	2.71	20230327	2.97	N	018620	500	144 억		641631	N	N	0	N	00	N
139	20230706	150306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1410	-52	5	-3.56	176475280	124151	184.14	1461	1461	1399	1900	1024	1462	1421.45	2.22	0	-21362	1495	1478	1469	1452	1443	1474	1448	144	438	500	1080	1	1	28889293	407	48.62	1.15	12	0.43	29.00	1223.00	2305	20220823	-38.83	1363	20230327	3.45	2095	-32.70	20230516	1363	3.45	20230327	2305	-38.83	20220823	1363	3.45	20230327	2.97	N	018620	500	144 억		641631	N	N	0	N	00	N
140	20230706	140305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1420	-42	5	-2.87	160429922	112792	167.30	1461	1461	1399	1900	1024	1462	1422.35	2.22	0	-18729	1495	1478	1469	1452	1443	1474	1448	144	438	500	1080	1	1	28889293	410	48.97	1.16	12	0.39	29.00	1223.00	2305	20220823	-38.39	1363	20230327	4.18	2095	-32.22	20230516	1363	4.18	20230327	2305	-38.39	20220823	1363	4.18	20230327	2.97	N	018620	500	144 억		641631	N	N	0	N	00	N
141	20230706	130304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1420	-42	5	-2.87	110786994	77413	114.82	1461	1461	1410	1900	1024	1462	1431.11	2.22	0	-19765	1495	1478	1469	1452	1443	1474	1448	144	438	500	1080	1	1	28889293	410	48.97	1.16	12	0.27	29.00	1223.00	2305	20220823	-38.39	1363	20230327	4.18	2095	-32.22	20230516	1363	4.18	20230327	2305	-38.39	20220823	1363	4.18	20230327	2.97	N	018620	500	144 억		641631	N	N	0	N	00	N
142	20230706	120305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1435	-27	5	-1.85	81913122	57082	84.67	1461	1461	1429	1900	1024	1462	1435.00	2.22	0	-14526	1495	1478	1469	1452	1443	1474	1448	144	438	500	1080	1	1	28889293	415	49.48	1.17	12	0.20	29.00	1223.00	2305	20220823	-37.74	1363	20230327	5.28	2095	-31.50	20230516	1363	5.28	20230327	2305	-37.74	20220823	1363	5.28	20230327	2.97	N	018620	500	144 억		641631	N	N	0	N	00	N
143	20230706	110308	57	100.00	KOSDAQ		제약	N	N	N	N		N	1439	-23	5	-1.57	34273316	23803	35.31	1461	1461	1432	1900	1024	1462	1439.86	2.22	0	-7823	1495	1478	1469	1452	1443	1474	1448	144	438	500	1080	1	1	28889293	416	49.62	1.18	12	0.08	29.00	1223.00	2305	20220823	-37.57	1363	20230327	5.58	2095	-31.31	20230516	1363	5.58	20230327	2305	-37.57	20220823	1363	5.58	20230327	2.97	N	018620	500	144 억		641631	N	N	0	N	00	N
144	20230706	100304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1440	-22	5	-1.50	24231757	16806	24.93	1461	1461	1433	1900	1024	1462	1441.84	2.22	0	-7151	1495	1478	1469	1452	1443	1474	1448	144	438	500	1080	1	1	28889293	416	49.66	1.18	12	0.06	29.00	1223.00	2305	20220823	-37.53	1363	20230327	5.65	2095	-31.26	20230516	1363	5.65	20230327	2305	-37.53	20220823	1363	5.65	20230327	2.97	N	018620	500	144 억		641631	N	N	0	N	00	N
145	20230706	090304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1454	-8	5	-0.55	3823297	2618	3.88	1461	1461	1452	1900	1024	1462	1460.38	2.22	0	-151	1495	1478	1469	1452	1443	1474	1448	144	438	500	1080	1	1	28889293	420	50.14	1.19	12	0.01	29.00	1223.00	2305	20220823	-36.92	1363	20230327	6.68	2095	-30.60	20230516	1363	6.68	20230327	2305	-36.92	20220823	1363	6.68	20230327	2.97	N	018620	500	144 억		641631	N	N	0	N	00	N
146	20230705	160304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1462	-15	5	-1.02	92286661	62842	152.81	1470	1486	1460	1920	1034	1477	1468.55	2.28	0	-17125	1507	1492	1481	1466	1455	1486	1460	144	443	500	1090	1	1	28889293	422	50.41	1.20	12	0.22	29.00	1223.00	2305	20220823	-36.57	1363	20230327	7.26	2095	-30.21	20230516	1363	7.26	20230327	2305	-36.57	20220823	1363	7.26	20230327	3.03	N	018620	500	144 억		658731	N	N	0	N	00	N
147	20230705	150303	57	100.00	KOSDAQ		제약	N	N	N	N		N	1462	-15	5	-1.02	87948973	59875	145.60	1470	1486	1460	1920	1034	1477	1468.88	2.28	0	-16560	1507	1492	1481	1466	1455	1486	1460	144	443	500	1090	1	1	28889293	422	50.41	1.20	12	0.21	29.00	1223.00	2305	20220823	-36.57	1363	20230327	7.26	2095	-30.21	20230516	1363	7.26	20230327	2305	-36.57	20220823	1363	7.26	20230327	3.03	N	018620	500	144 억		658731	N	N	0	N	00	N
148	20230705	140301	57	100.00	KOSDAQ		제약	N	N	N	N		N	1467	-10	5	-0.68	71725190	48774	118.61	1470	1486	1461	1920	1034	1477	1470.56	2.28	0	-10263	1507	1492	1481	1466	1455	1486	1460	144	443	500	1090	1	1	28889293	424	50.59	1.20	12	0.17	29.00	1223.00	2305	20220823	-36.36	1363	20230327	7.63	2095	-29.98	20230516	1363	7.63	20230327	2305	-36.36	20220823	1363	7.63	20230327	3.03	N	018620	500	144 억		658731	N	N	0	N	00	N
149	20230705	130301	57	100.00	KOSDAQ		제약	N	N	N	N		N	1463	-14	5	-0.95	65989872	44852	109.07	1470	1486	1461	1920	1034	1477	1471.28	2.28	0	-7676	1507	1492	1481	1466	1455	1486	1460	144	443	500	1090	1	1	28889293	423	50.45	1.20	12	0.16	29.00	1223.00	2305	20220823	-36.53	1363	20230327	7.34	2095	-30.17	20230516	1363	7.34	20230327	2305	-36.53	20220823	1363	7.34	20230327	3.03	N	018620	500	144 억		658731	N	N	0	N	00	N
150	20230705	120301	57	100.00	KOSDAQ		제약	N	N	N	N		N	1470	-7	5	-0.47	52163068	35401	86.09	1470	1486	1463	1920	1034	1477	1473.49	2.28	0	-4768	1507	1492	1481	1466	1455	1486	1460	144	443	500	1090	1	1	28889293	425	50.69	1.20	12	0.12	29.00	1223.00	2305	20220823	-36.23	1363	20230327	7.85	2095	-29.83	20230516	1363	7.85	20230327	2305	-36.23	20220823	1363	7.85	20230327	3.03	N	018620	500	144 억		658731	N	N	0	N	00	N
151	20230705	110303	57	100.00	KOSDAQ		제약	N	N	N	N		N	1470	-7	5	-0.47	45394004	30779	74.85	1470	1486	1464	1920	1034	1477	1474.84	2.28	0	-2197	1507	1492	1481	1466	1455	1486	1460	144	443	500	1090	1	1	28889293	425	50.69	1.20	12	0.11	29.00	1223.00	2305	20220823	-36.23	1363	20230327	7.85	2095	-29.83	20230516	1363	7.85	20230327	2305	-36.23	20220823	1363	7.85	20230327	3.03	N	018620	500	144 억		658731	N	N	0	N	00	N
152	20230705	100302	57	100.00	KOSDAQ		제약	N	N	N	N		N	1480	3	2	0.20	21470189	14496	35.25	1470	1486	1470	1920	1034	1477	1481.11	2.28	0	-1528	1507	1492	1481	1466	1455	1486	1460	144	443	500	1090	1	1	28889293	428	51.03	1.21	12	0.05	29.00	1223.00	2305	20220823	-35.79	1363	20230327	8.58	2095	-29.36	20230516	1363	8.58	20230327	2305	-35.79	20220823	1363	8.58	20230327	3.03	N	018620	500	144 억		658731	N	N	0	N	00	N
153	20230705	090301	57	100.00	KOSDAQ		제약	N	N	N	N		N	1477	0	3	0.00	546021	370	0.90	1470	1477	1470	1920	1034	1477	1475.73	2.28	0	0	1507	1492	1481	1466	1455	1486	1460	144	443	500	1090	1	1	28889293	427	50.93	1.21	12	0.00	29.00	1223.00	2305	20220823	-35.92	1363	20230327	8.36	2095	-29.50	20230516	1363	8.36	20230327	2305	-35.92	20220823	1363	8.36	20230327	3.03	N	018620	500	144 억		658731	N	N	0	N	00	N
154	20230704	160301	57	100.00	KOSDAQ		제약	N	N	N	N		N	1477	1	2	0.07	59148992	40017	121.59	1495	1496	1470	1918	1034	1476	1478.10	2.31	0	-9242	1503	1489	1482	1468	1461	1486	1465	144	442	500	1090	1	1	28889293	427	50.93	1.21	12	0.14	29.00	1223.00	2340	20220701	-36.88	1363	20230327	8.36	2095	-29.50	20230516	1363	8.36	20230327	2305	-35.92	20220823	1363	8.36	20230327	3.01	N	018620	500	144 억		667973	N	N	0	N	00	N
155	20230704	150258	57	100.00	KOSDAQ		제약	N	N	N	N		N	1478	2	2	0.14	55519920	37555	114.11	1495	1496	1470	1918	1034	1476	1478.36	2.31	0	-9272	1503	1489	1482	1468	1461	1486	1465	144	442	500	1090	1	1	28889293	427	50.97	1.21	12	0.13	29.00	1223.00	2340	20220701	-36.84	1363	20230327	8.44	2095	-29.45	20230516	1363	8.44	20230327	2305	-35.88	20220823	1363	8.44	20230327	3.01	N	018620	500	144 억		667973	N	N	0	N	00	N
156	20230704	140301	57	100.00	KOSDAQ		제약	N	N	N	N		N	1481	5	2	0.34	52924051	35797	108.77	1495	1496	1470	1918	1034	1476	1478.45	2.31	0	-9154	1503	1489	1482	1468	1461	1486	1465	144	442	500	1090	1	1	28889293	428	51.07	1.21	12	0.12	29.00	1223.00	2340	20220701	-36.71	1363	20230327	8.66	2095	-29.31	20230516	1363	8.66	20230327	2305	-35.75	20220823	1363	8.66	20230327	3.01	N	018620	500	144 억		667973	N	N	0	N	00	N
157	20230704	130258	57	100.00	KOSDAQ		제약	N	N	N	N		N	1479	3	2	0.20	51328601	34719	105.49	1495	1496	1470	1918	1034	1476	1478.40	2.31	0	-8596	1503	1489	1482	1468	1461	1486	1465	144	442	500	1090	1	1	28889293	427	51.00	1.21	12	0.12	29.00	1223.00	2340	20220701	-36.79	1363	20230327	8.51	2095	-29.40	20230516	1363	8.51	20230327	2305	-35.84	20220823	1363	8.51	20230327	3.01	N	018620	500	144 억		667973	N	N	0	N	00	N
158	20230704	120259	57	100.00	KOSDAQ		제약	N	N	N	N		N	1479	3	2	0.20	45820419	30979	94.13	1495	1496	1470	1918	1034	1476	1479.08	2.31	0	-7946	1503	1489	1482	1468	1461	1486	1465	144	442	500	1090	1	1	28889293	427	51.00	1.21	12	0.11	29.00	1223.00	2340	20220701	-36.79	1363	20230327	8.51	2095	-29.40	20230516	1363	8.51	20230327	2305	-35.84	20220823	1363	8.51	20230327	3.01	N	018620	500	144 억		667973	N	N	0	N	00	N
159	20230704	110256	57	100.00	KOSDAQ		제약	N	N	N	N		N	1478	2	2	0.14	41949697	28355	86.15	1495	1496	1470	1918	1034	1476	1479.45	2.31	0	-8350	1503	1489	1482	1468	1461	1486	1465	144	442	500	1090	1	1	28889293	427	50.97	1.21	12	0.10	29.00	1223.00	2340	20220701	-36.84	1363	20230327	8.44	2095	-29.45	20230516	1363	8.44	20230327	2305	-35.88	20220823	1363	8.44	20230327	3.01	N	018620	500	144 억		667973	N	N	0	N	00	N
160	20230704	100256	57	100.00	KOSDAQ		제약	N	N	N	N		N	1470	-6	5	-0.41	31515105	21291	64.69	1495	1496	1470	1918	1034	1476	1480.21	2.31	0	-7903	1503	1489	1482	1468	1461	1486	1465	144	442	500	1090	1	1	28889293	425	50.69	1.20	12	0.07	29.00	1223.00	2340	20220701	-37.18	1363	20230327	7.85	2095	-29.83	20230516	1363	7.85	20230327	2305	-36.23	20220823	1363	7.85	20230327	3.01	N	018620	500	144 억		667973	N	N	0	N	00	N
161	20230704	090257	57	100.00	KOSDAQ		제약	N	N	N	N		N	1479	3	2	0.20	7589721	5092	15.47	1495	1496	1479	1918	1034	1476	1490.52	2.31	0	-3337	1503	1489	1482	1468	1461	1486	1465	144	442	500	1090	1	1	28889293	427	51.00	1.21	12	0.02	29.00	1223.00	2340	20220701	-36.79	1363	20230327	8.51	2095	-29.40	20230516	1363	8.51	20230327	2305	-35.84	20220823	1363	8.51	20230327	3.01	N	018620	500	144 억		667973	N	N	0	N	00	N
162	20230703	160255	57	100.00	KOSDAQ		제약	N	N	N	N		N	1476	-2	5	-0.14	45154705	30483	34.13	1493	1496	1475	1921	1035	1478	1481.38	2.35	0	-10579	1510	1494	1463	1447	1416	1502	1455	144	443	500	1090	1	1	28889293	426	50.90	1.21	12	0.11	29.00	1223.00	2340	20220701	-36.92	1363	20230327	8.29	2095	-29.55	20230516	1363	8.29	20230327	2305	-35.97	20220823	1363	8.29	20230327	2.97	N	018620	500	144 억		678552	N	N	0	N	00	N
163	20230703	150257	57	100.00	KOSDAQ		제약	N	N	N	N		N	1477	-1	5	-0.07	42556106	28723	32.16	1493	1496	1475	1921	1035	1478	1481.60	2.35	0	-10333	1510	1494	1463	1447	1416	1502	1455	144	443	500	1090	1	1	28889293	427	50.93	1.21	12	0.10	29.00	1223.00	2340	20220701	-36.88	1363	20230327	8.36	2095	-29.50	20230516	1363	8.36	20230327	2305	-35.92	20220823	1363	8.36	20230327	2.97	N	018620	500	144 억		678552	N	N	0	N	00	N
164	20230703	140256	57	100.00	KOSDAQ		제약	N	N	N	N		N	1483	5	2	0.34	38435438	25932	29.03	1493	1496	1475	1921	1035	1478	1482.16	2.35	0	-8460	1510	1494	1463	1447	1416	1502	1455	144	443	500	1090	1	1	28889293	428	51.14	1.21	12	0.09	29.00	1223.00	2340	20220701	-36.62	1363	20230327	8.80	2095	-29.21	20230516	1363	8.80	20230327	2305	-35.66	20220823	1363	8.80	20230327	2.97	N	018620	500	144 억		678552	N	N	0	N	00	N
165	20230703	130255	57	100.00	KOSDAQ		제약	N	N	N	N		N	1481	3	2	0.20	26849720	18089	20.25	1493	1496	1476	1921	1035	1478	1484.31	2.35	0	-3985	1510	1494	1463	1447	1416	1502	1455	144	443	500	1090	1	1	28889293	428	51.07	1.21	12	0.06	29.00	1223.00	2340	20220701	-36.71	1363	20230327	8.66	2095	-29.31	20230516	1363	8.66	20230327	2305	-35.75	20220823	1363	8.66	20230327	2.97	N	018620	500	144 억		678552	N	N	0	N	00	N
166	20230703	120255	57	100.00	KOSDAQ		제약	N	N	N	N		N	1483	5	2	0.34	26031362	17536	19.63	1493	1496	1476	1921	1035	1478	1484.45	2.35	0	-3662	1510	1494	1463	1447	1416	1502	1455	144	443	500	1090	1	1	28889293	428	51.14	1.21	12	0.06	29.00	1223.00	2340	20220701	-36.62	1363	20230327	8.80	2095	-29.21	20230516	1363	8.80	20230327	2305	-35.66	20220823	1363	8.80	20230327	2.97	N	018620	500	144 억		678552	N	N	0	N	00	N
167	20230703	110257	57	100.00	KOSDAQ		제약	N	N	N	N		N	1484	6	2	0.41	22648854	15246	17.07	1493	1496	1477	1921	1035	1478	1485.56	2.35	0	-3688	1510	1494	1463	1447	1416	1502	1455	144	443	500	1090	1	1	28889293	429	51.17	1.21	12	0.05	29.00	1223.00	2340	20220701	-36.58	1363	20230327	8.88	2095	-29.16	20230516	1363	8.88	20230327	2305	-35.62	20220823	1363	8.88	20230327	2.97	N	018620	500	144 억		678552	N	N	0	N	00	N
168	20230703	100252	57	100.00	KOSDAQ		제약	N	N	N	N		N	1482	4	2	0.27	13523100	9081	10.17	1493	1496	1480	1921	1035	1478	1489.16	2.35	0	-4176	1510	1494	1463	1447	1416	1502	1455	144	443	500	1090	1	1	28889293	428	51.10	1.21	12	0.03	29.00	1223.00	2340	20220701	-36.67	1363	20230327	8.73	2095	-29.26	20230516	1363	8.73	20230327	2305	-35.70	20220823	1363	8.73	20230327	2.97	N	018620	500	144 억		678552	N	N	0	N	00	N
169	20230703	090253	57	100.00	KOSDAQ		제약	N	N	N	N		N	1496	18	2	1.22	5571881	3732	4.18	1493	1496	1493	1921	1035	1478	1493.00	2.35	0	-1382	1510	1494	1463	1447	1416	1502	1455	144	443	500	1090	1	1	28889293	432	51.59	1.22	12	0.01	29.00	1223.00	2340	20220701	-36.07	1363	20230327	9.76	2095	-28.59	20230516	1363	9.76	20230327	2305	-35.10	20220823	1363	9.76	20230327	2.97	N	018620	500	144 억		678552	N	N	0	N	00	N