KissMeData/080720/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	160646	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	-35	5	-0.71	59921855	12233	5.47	4950	4980	4860	6370	3430	4900	4898.60	0.13	0	1441	5683	5291	4978	4586	4273	5487	4782	40	1470	500	3030	5	1	7903728	385	-41.23	0.69	12	0.15	-118.00	7075.00	9100	20221214	-46.54	4350	20230726	11.84	8620	-43.56	20230102	4350	11.84	20230726	9100	-46.54	20221214	4350	11.84	20230726	1.28	N	080720	500	39 억		10499	N	N	0	N	00	N
3	20230731	150648	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	0	3	0.00	34694415	7095	3.18	4950	4965	4860	6370	3430	4900	4889.98	0.13	0	1116	5683	5291	4978	4586	4273	5487	4782	40	1470	500	3030	5	1	7903728	387	-41.53	0.69	12	0.09	-118.00	7075.00	9100	20221214	-46.15	4350	20230726	12.64	8620	-43.16	20230102	4350	12.64	20230726	9100	-46.15	20221214	4350	12.64	20230726	1.28	N	080720	500	39 억		10499	N	N	0	N	00	N
4	20230731	140650	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	0	3	0.00	30351005	6208	2.78	4950	4965	4860	6370	3430	4900	4889.01	0.13	0	862	5683	5291	4978	4586	4273	5487	4782	40	1470	500	3030	5	1	7903728	387	-41.53	0.69	12	0.08	-118.00	7075.00	9100	20221214	-46.15	4350	20230726	12.64	8620	-43.16	20230102	4350	12.64	20230726	9100	-46.15	20221214	4350	12.64	20230726	1.28	N	080720	500	39 억		10499	N	N	0	N	00	N
5	20230731	130648	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	-15	5	-0.31	23591450	4826	2.16	4950	4965	4860	6370	3430	4900	4888.41	0.13	0	230	5683	5291	4978	4586	4273	5487	4782	40	1470	500	3030	5	1	7903728	386	-41.40	0.69	12	0.06	-118.00	7075.00	9100	20221214	-46.32	4350	20230726	12.30	8620	-43.33	20230102	4350	12.30	20230726	9100	-46.32	20221214	4350	12.30	20230726	1.28	N	080720	500	39 억		10499	N	N	0	N	00	N
6	20230731	120655	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	-15	5	-0.31	23332415	4773	2.14	4950	4965	4860	6370	3430	4900	4888.42	0.13	0	227	5683	5291	4978	4586	4273	5487	4782	40	1470	500	3030	5	1	7903728	386	-41.40	0.69	12	0.06	-118.00	7075.00	9100	20221214	-46.32	4350	20230726	12.30	8620	-43.33	20230102	4350	12.30	20230726	9100	-46.32	20221214	4350	12.30	20230726	1.28	N	080720	500	39 억		10499	N	N	0	N	00	N
7	20230731	110659	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	0	3	0.00	20954335	4287	1.92	4950	4965	4860	6370	3430	4900	4887.88	0.13	0	14	5683	5291	4978	4586	4273	5487	4782	40	1470	500	3030	5	1	7903728	387	-41.53	0.69	12	0.05	-118.00	7075.00	9100	20221214	-46.15	4350	20230726	12.64	8620	-43.16	20230102	4350	12.64	20230726	9100	-46.15	20221214	4350	12.64	20230726	1.28	N	080720	500	39 억		10499	N	N	0	N	00	N
8	20230731	100654	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	5	2	0.10	18594590	3804	1.70	4950	4965	4860	6370	3430	4900	4888.17	0.13	0	-93	5683	5291	4978	4586	4273	5487	4782	40	1470	500	3030	5	1	7903728	388	-41.57	0.69	12	0.05	-118.00	7075.00	9100	20221214	-46.10	4350	20230726	12.76	8620	-43.10	20230102	4350	12.76	20230726	9100	-46.10	20221214	4350	12.76	20230726	1.28	N	080720	500	39 억		10499	N	N	0	N	00	N
9	20230731	090648	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	50	2	1.02	1356300	274	0.12	4950	4950	4950	6370	3430	4900	4950.00	0.13	0	-25	5683	5291	4978	4586	4273	5487	4782	40	1470	500	3030	5	1	7903728	391	-41.95	0.70	12	0.00	-118.00	7075.00	9100	20221214	-45.60	4350	20230726	13.79	8620	-42.58	20230102	4350	13.79	20230726	9100	-45.60	20221214	4350	13.79	20230726	1.28	N	080720	500	39 억		10499	N	N	0	N	00	N
10	20230728	160649	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	235	2	5.04	1111304915	223203	940.67	4665	5370	4665	6060	3270	4665	4978.90	0.20	0	-5236	4838	4751	4578	4491	4318	4795	4535	40	1395	500	2890	5	1	7903728	387	-41.53	0.69	12	2.82	-118.00	7075.00	9100	20221214	-46.15	4350	20230726	12.64	8620	-43.16	20230102	4350	12.64	20230726	9100	-46.15	20221214	4350	12.64	20230726	1.28	N	080720	500	39 억		15737	N	N	0	N	00	N
11	20230728	150649	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	145	2	3.11	1081354000	217016	914.60	4665	5370	4665	6060	3270	4665	4982.83	0.20	0	-5551	4838	4751	4578	4491	4318	4795	4535	40	1395	500	2890	5	1	7903728	380	-40.76	0.68	12	2.75	-118.00	7075.00	9100	20221214	-47.14	4350	20230726	10.57	8620	-44.20	20230102	4350	10.57	20230726	9100	-47.14	20221214	4350	10.57	20230726	1.28	N	080720	500	39 억		15737	N	N	0	N	00	N
12	20230728	140646	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	150	2	3.22	1054276590	211358	890.75	4665	5370	4665	6060	3270	4665	4988.11	0.20	0	-6262	4838	4751	4578	4491	4318	4795	4535	40	1395	500	2890	5	1	7903728	381	-40.81	0.68	12	2.67	-118.00	7075.00	9100	20221214	-47.09	4350	20230726	10.69	8620	-44.14	20230102	4350	10.69	20230726	9100	-47.09	20221214	4350	10.69	20230726	1.28	N	080720	500	39 억		15737	N	N	0	N	00	N
13	20230728	130649	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	180	2	3.86	1051513395	210785	888.34	4665	5370	4665	6060	3270	4665	4988.56	0.20	0	-6551	4838	4751	4578	4491	4318	4795	4535	40	1395	500	2890	5	1	7903728	383	-41.06	0.68	12	2.67	-118.00	7075.00	9100	20221214	-46.76	4350	20230726	11.38	8620	-43.79	20230102	4350	11.38	20230726	9100	-46.76	20221214	4350	11.38	20230726	1.28	N	080720	500	39 억		15737	N	N	0	N	00	N
14	20230728	120646	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	155	2	3.32	1041149485	208641	879.30	4665	5370	4665	6060	3270	4665	4990.15	0.20	0	-7206	4838	4751	4578	4491	4318	4795	4535	40	1395	500	2890	5	1	7903728	381	-40.85	0.68	12	2.64	-118.00	7075.00	9100	20221214	-47.03	4350	20230726	10.80	8620	-44.08	20230102	4350	10.80	20230726	9100	-47.03	20221214	4350	10.80	20230726	1.28	N	080720	500	39 억		15737	N	N	0	N	00	N
15	20230728	110652	57	100.00	KOSDAQ		제약	N	N	N	N		N	4870	205	2	4.39	1018292115	203951	859.54	4665	5370	4665	6060	3270	4665	4992.83	0.20	0	-7774	4838	4751	4578	4491	4318	4795	4535	40	1395	500	2890	5	1	7903728	385	-41.27	0.69	12	2.58	-118.00	7075.00	9100	20221214	-46.48	4350	20230726	11.95	8620	-43.50	20230102	4350	11.95	20230726	9100	-46.48	20221214	4350	11.95	20230726	1.28	N	080720	500	39 억		15737	N	N	0	N	00	N
16	20230728	100644	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	95	2	2.04	961491375	192161	809.85	4665	5370	4665	6060	3270	4665	5003.57	0.20	0	-6284	4838	4751	4578	4491	4318	4795	4535	40	1395	500	2890	5	1	7903728	376	-40.34	0.67	12	2.43	-118.00	7075.00	9100	20221214	-47.69	4350	20230726	9.43	8620	-44.78	20230102	4350	9.43	20230726	9100	-47.69	20221214	4350	9.43	20230726	1.28	N	080720	500	39 억		15737	N	N	0	N	00	N
17	20230728	090650	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	355	2	7.61	75851020	15200	64.06	4665	5100	4665	6060	3270	4665	4990.20	0.20	0	-3065	4838	4751	4578	4491	4318	4795	4535	40	1395	500	2890	10	1	7903728	397	-42.54	0.71	12	0.19	-118.00	7075.00	9100	20221214	-44.84	4350	20230726	15.40	8620	-41.76	20230102	4350	15.40	20230726	9100	-44.84	20221214	4350	15.40	20230726	1.28	N	080720	500	39 억		15737	N	N	0	N	00	N
18	20230727	160645	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	105	2	2.30	108170900	23610	41.62	4405	4665	4405	5920	3195	4560	4577.88	0.17	-2249	2576	5046	4802	4576	4332	4106	4690	4220	40	1362	500	2820	5	1	7903728	369	-39.53	0.66	12	0.30	-118.00	7075.00	9100	20221214	-48.74	4350	20230726	7.24	8620	-45.88	20230102	4350	7.24	20230726	9100	-48.74	20221214	4350	7.24	20230726	1.28	N	080720	500	39 억		13161	N	N	0	N	00	N
19	20230727	150646	57	100.00	KOSDAQ		제약	N	N	N	N		N	4585	25	2	0.55	88409725	19364	34.13	4405	4625	4405	5920	3195	4560	4565.67	0.17	-2249	2570	5046	4802	4576	4332	4106	4690	4220	40	1362	500	2820	5	1	7903728	362	-38.86	0.65	12	0.24	-118.00	7075.00	9100	20221214	-49.62	4350	20230726	5.40	8620	-46.81	20230102	4350	5.40	20230726	9100	-49.62	20221214	4350	5.40	20230726	1.28	N	080720	500	39 억		13161	N	N	0	N	00	N
20	20230727	140642	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	35	2	0.77	74544240	16341	28.80	4405	4625	4405	5920	3195	4560	4561.79	0.17	-2249	2037	5046	4802	4576	4332	4106	4690	4220	40	1362	500	2820	5	1	7903728	363	-38.94	0.65	12	0.21	-118.00	7075.00	9100	20221214	-49.51	4350	20230726	5.63	8620	-46.69	20230102	4350	5.63	20230726	9100	-49.51	20221214	4350	5.63	20230726	1.28	N	080720	500	39 억		13161	N	N	0	N	00	N
21	20230727	130642	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	15	2	0.33	59962120	13162	23.20	4405	4625	4405	5920	3195	4560	4555.70	0.17	-2249	1949	5046	4802	4576	4332	4106	4690	4220	40	1362	500	2820	5	1	7903728	362	-38.77	0.65	12	0.17	-118.00	7075.00	9100	20221214	-49.73	4350	20230726	5.17	8620	-46.93	20230102	4350	5.17	20230726	9100	-49.73	20221214	4350	5.17	20230726	1.28	N	080720	500	39 억		13161	N	N	0	N	00	N
22	20230727	120644	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	20	2	0.44	54422020	11953	21.07	4405	4625	4405	5920	3195	4560	4553.00	0.17	-2249	1868	5046	4802	4576	4332	4106	4690	4220	40	1362	500	2820	5	1	7903728	362	-38.81	0.65	12	0.15	-118.00	7075.00	9100	20221214	-49.67	4350	20230726	5.29	8620	-46.87	20230102	4350	5.29	20230726	9100	-49.67	20221214	4350	5.29	20230726	1.28	N	080720	500	39 억		13161	N	N	0	N	00	N
23	20230727	110646	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	50	2	1.10	42219380	9293	16.38	4405	4625	4405	5920	3195	4560	4543.14	0.17	-2249	1573	5046	4802	4576	4332	4106	4690	4220	40	1362	500	2820	5	1	7903728	364	-39.07	0.65	12	0.12	-118.00	7075.00	9100	20221214	-49.34	4350	20230726	5.98	8620	-46.52	20230102	4350	5.98	20230726	9100	-49.34	20221214	4350	5.98	20230726	1.28	N	080720	500	39 억		13161	N	N	0	N	00	N
24	20230727	100644	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	20	2	0.44	30306515	6702	11.81	4405	4580	4405	5920	3195	4560	4522.01	0.17	-2249	1046	5046	4802	4576	4332	4106	4690	4220	40	1362	500	2820	5	1	7903728	362	-38.81	0.65	12	0.08	-118.00	7075.00	9100	20221214	-49.67	4350	20230726	5.29	8620	-46.87	20230102	4350	5.29	20230726	9100	-49.67	20221214	4350	5.29	20230726	1.28	N	080720	500	39 억		13161	N	N	0	N	00	N
25	20230727	090642	57	100.00	KOSDAQ		제약	N	N	N	N		N	4505	-55	5	-1.21	8746575	1974	3.48	4405	4560	4405	5920	3195	4560	4430.89	0.17	-2249	311	5046	4802	4576	4332	4106	4690	4220	40	1362	500	2820	5	1	7903728	356	-38.18	0.64	12	0.02	-118.00	7075.00	9100	20221214	-50.49	4350	20230726	3.56	8620	-47.74	20230102	4350	3.56	20230726	9100	-50.49	20221214	4350	3.56	20230726	1.28	N	080720	500	39 억		13161	N	N	0	N	00	N
26	20230726	160641	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4560	-365	5	-7.41	259992100	56730	308.43	4810	4820	4350	6400	3450	4925	4582.97	0.19	0	-2257	5085	5005	4920	4840	4755	4962	4797	40	1475	500	3050	5	1	7903728	360	-38.64	0.64	12	0.72	-118.00	7075.00	9100	20221214	-49.89	4350	20230726	4.83	8620	-47.10	20230102	4350	4.83	20230726	9100	-49.89	20221214	4350	4.83	20230726	1.29	N	080720	500	39 억		15410	N	N	0	N	00	N
27	20230726	150645	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4435	-490	5	-9.95	215984495	46973	255.39	4810	4820	4350	6400	3450	4925	4598.06	0.19	0	-2069	5085	5005	4920	4840	4755	4962	4797	40	1475	500	3050	5	1	7903728	351	-37.58	0.63	12	0.59	-118.00	7075.00	9100	20221214	-51.26	4350	20230726	1.95	8620	-48.55	20230102	4350	1.95	20230726	9100	-51.26	20221214	4350	1.95	20230726	1.29	N	080720	500	39 억		15410	N	N	0	N	00	N
28	20230726	140641	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4465	-460	5	-9.34	186320235	40343	219.34	4810	4820	4350	6400	3450	4925	4618.40	0.19	0	-2300	5085	5005	4920	4840	4755	4962	4797	40	1475	500	3050	5	1	7903728	353	-37.84	0.63	12	0.51	-118.00	7075.00	9100	20221214	-50.93	4350	20230726	2.64	8620	-48.20	20230102	4350	2.64	20230726	9100	-50.93	20221214	4350	2.64	20230726	1.29	N	080720	500	39 억		15410	N	N	0	N	00	N
29	20230726	130640	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4545	-380	5	-7.72	178046760	38516	209.41	4810	4820	4350	6400	3450	4925	4622.67	0.19	0	-1884	5085	5005	4920	4840	4755	4962	4797	40	1475	500	3050	5	1	7903728	359	-38.52	0.64	12	0.49	-118.00	7075.00	9100	20221214	-50.05	4350	20230726	4.48	8620	-47.27	20230102	4350	4.48	20230726	9100	-50.05	20221214	4350	4.48	20230726	1.29	N	080720	500	39 억		15410	N	N	0	N	00	N
30	20230726	120641	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4650	-275	5	-5.58	165639440	35785	194.56	4810	4820	4350	6400	3450	4925	4628.74	0.19	0	-1285	5085	5005	4920	4840	4755	4962	4797	40	1475	500	3050	5	1	7903728	368	-39.41	0.66	12	0.45	-118.00	7075.00	9100	20221214	-48.90	4350	20230726	6.90	8620	-46.06	20230102	4350	6.90	20230726	9100	-48.90	20221214	4350	6.90	20230726	1.29	N	080720	500	39 억		15410	N	N	0	N	00	N
31	20230726	110636	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4515	-410	5	-8.32	124643055	26846	145.96	4810	4820	4350	6400	3450	4925	4642.89	0.19	0	-1589	5085	5005	4920	4840	4755	4962	4797	40	1475	500	3050	5	1	7903728	357	-38.26	0.64	12	0.34	-118.00	7075.00	9100	20221214	-50.38	4350	20230726	3.79	8620	-47.62	20230102	4350	3.79	20230726	9100	-50.38	20221214	4350	3.79	20230726	1.29	N	080720	500	39 억		15410	N	N	0	N	00	N
32	20230726	100642	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4745	-180	5	-3.65	38413870	8070	43.88	4810	4820	4715	6400	3450	4925	4760.08	0.19	0	-1718	5085	5005	4920	4840	4755	4962	4797	40	1475	500	3050	5	1	7903728	375	-40.21	0.67	12	0.10	-118.00	7075.00	9100	20221214	-47.86	4715	20230726	0.64	8620	-44.95	20230102	4715	0.64	20230726	9100	-47.86	20221214	4715	0.64	20230726	1.29	N	080720	500	39 억		15410	N	N	0	N	00	N
33	20230726	090637	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4770	-155	5	-3.15	8014400	1674	9.10	4810	4820	4770	6400	3450	4925	4787.57	0.19	0	-296	5085	5005	4920	4840	4755	4962	4797	40	1475	500	3050	5	1	7903728	377	-40.42	0.67	12	0.02	-118.00	7075.00	9100	20221214	-47.58	4770	20230726	0.00	8620	-44.66	20230102	4770	0.00	20230726	9100	-47.58	20221214	4770	0.00	20230726	1.29	N	080720	500	39 억		15410	N	N	0	N	00	N
34	20230725	160635	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	-75	5	-1.50	89922990	18392	84.92	5000	5000	4835	6500	3500	5000	4889.24	0.21	0	-1292	5230	5115	5035	4920	4840	5075	4880	40	1500	500	3100	5	1	7903728	389	-41.74	0.70	12	0.23	-118.00	7075.00	9100	20221214	-45.88	4810	20230707	2.39	8620	-42.87	20230102	4810	2.39	20230707	9100	-45.88	20221214	4810	2.39	20230707	1.30	N	080720	500	39 억		16702	N	N	0	N	00	N
35	20230725	150629	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	-135	5	-2.70	71701255	14673	67.75	5000	5000	4835	6500	3500	5000	4886.61	0.21	0	-1082	5230	5115	5035	4920	4840	5075	4880	40	1500	500	3100	5	1	7903728	385	-41.23	0.69	12	0.19	-118.00	7075.00	9100	20221214	-46.54	4810	20230707	1.14	8620	-43.56	20230102	4810	1.14	20230707	9100	-46.54	20221214	4810	1.14	20230707	1.30	N	080720	500	39 억		16702	N	N	0	N	00	N
36	20230725	140630	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	-150	5	-3.00	58996835	12054	55.65	5000	5000	4835	6500	3500	5000	4894.38	0.21	0	-1099	5230	5115	5035	4920	4840	5075	4880	40	1500	500	3100	5	1	7903728	383	-41.10	0.69	12	0.15	-118.00	7075.00	9100	20221214	-46.70	4810	20230707	0.83	8620	-43.74	20230102	4810	0.83	20230707	9100	-46.70	20221214	4810	0.83	20230707	1.30	N	080720	500	39 억		16702	N	N	0	N	00	N
37	20230725	130636	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	-140	5	-2.80	43276230	8814	40.69	5000	5000	4835	6500	3500	5000	4909.94	0.21	0	-1240	5230	5115	5035	4920	4840	5075	4880	40	1500	500	3100	5	1	7903728	384	-41.19	0.69	12	0.11	-118.00	7075.00	9100	20221214	-46.59	4810	20230707	1.04	8620	-43.62	20230102	4810	1.04	20230707	9100	-46.59	20221214	4810	1.04	20230707	1.30	N	080720	500	39 억		16702	N	N	0	N	00	N
38	20230725	120636	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-120	5	-2.40	31837830	6463	29.84	5000	5000	4835	6500	3500	5000	4926.17	0.21	0	-1210	5230	5115	5035	4920	4840	5075	4880	40	1500	500	3100	5	1	7903728	386	-41.36	0.69	12	0.08	-118.00	7075.00	9100	20221214	-46.37	4810	20230707	1.46	8620	-43.39	20230102	4810	1.46	20230707	9100	-46.37	20221214	4810	1.46	20230707	1.30	N	080720	500	39 억		16702	N	N	0	N	00	N
39	20230725	110633	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	-70	5	-1.40	17520355	3540	16.34	5000	5000	4905	6500	3500	5000	4949.25	0.21	0	-1104	5230	5115	5035	4920	4840	5075	4880	40	1500	500	3100	5	1	7903728	390	-41.78	0.70	12	0.04	-118.00	7075.00	9100	20221214	-45.82	4810	20230707	2.49	8620	-42.81	20230102	4810	2.49	20230707	9100	-45.82	20221214	4810	2.49	20230707	1.30	N	080720	500	39 억		16702	N	N	0	N	00	N
40	20230725	100633	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	-35	5	-0.70	9211735	1856	8.57	5000	5000	4905	6500	3500	5000	4963.22	0.21	0	-601	5230	5115	5035	4920	4840	5075	4880	40	1500	500	3100	5	1	7903728	392	-42.08	0.70	12	0.02	-118.00	7075.00	9100	20221214	-45.44	4810	20230707	3.22	8620	-42.40	20230102	4810	3.22	20230707	9100	-45.44	20221214	4810	3.22	20230707	1.30	N	080720	500	39 억		16702	N	N	0	N	00	N
41	20230725	090632	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	-55	5	-1.10	4085935	819	3.78	5000	5000	4945	6500	3500	5000	4988.93	0.21	0	-611	5230	5115	5035	4920	4840	5075	4880	40	1500	500	3100	5	1	7903728	391	-41.91	0.70	12	0.01	-118.00	7075.00	9100	20221214	-45.66	4810	20230707	2.81	8620	-42.63	20230102	4810	2.81	20230707	9100	-45.66	20221214	4810	2.81	20230707	1.30	N	080720	500	39 억		16702	N	N	0	N	00	N
42	20230724	160635	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-150	5	-2.91	108402265	21658	104.71	5120	5150	4955	6690	3610	5150	5005.18	0.28	0	-5111	5270	5210	5120	5060	4970	5240	5090	40	1540	500	3190	10	1	7903728	395	-42.37	0.71	12	0.27	-118.00	7075.00	9100	20221214	-45.05	4810	20230707	3.95	8620	-42.00	20230102	4810	3.95	20230707	9100	-45.05	20221214	4810	3.95	20230707	1.30	N	080720	500	39 억		21806	N	N	0	N	00	N
43	20230724	150632	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-130	5	-2.52	90996595	18186	87.92	5120	5150	4955	6690	3610	5150	5003.66	0.28	0	-4433	5270	5210	5120	5060	4970	5240	5090	40	1540	500	3190	10	1	7903728	397	-42.54	0.71	12	0.23	-118.00	7075.00	9100	20221214	-44.84	4810	20230707	4.37	8620	-41.76	20230102	4810	4.37	20230707	9100	-44.84	20221214	4810	4.37	20230707	1.30	N	080720	500	39 억		21806	N	N	0	N	00	N
44	20230724	140629	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-120	5	-2.33	89202050	17829	86.20	5120	5150	4955	6690	3610	5150	5003.20	0.28	0	-4406	5270	5210	5120	5060	4970	5240	5090	40	1540	500	3190	10	1	7903728	398	-42.63	0.71	12	0.23	-118.00	7075.00	9100	20221214	-44.73	4810	20230707	4.57	8620	-41.65	20230102	4810	4.57	20230707	9100	-44.73	20221214	4810	4.57	20230707	1.30	N	080720	500	39 억		21806	N	N	0	N	00	N
45	20230724	130630	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-150	5	-2.91	88114585	17612	85.15	5120	5150	4955	6690	3610	5150	5003.10	0.28	0	-4342	5270	5210	5120	5060	4970	5240	5090	40	1540	500	3190	10	1	7903728	395	-42.37	0.71	12	0.22	-118.00	7075.00	9100	20221214	-45.05	4810	20230707	3.95	8620	-42.00	20230102	4810	3.95	20230707	9100	-45.05	20221214	4810	3.95	20230707	1.30	N	080720	500	39 억		21806	N	N	0	N	00	N
46	20230724	120631	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	-155	5	-3.01	77167370	15416	74.53	5120	5150	4955	6690	3610	5150	5005.67	0.28	0	-4647	5270	5210	5120	5060	4970	5240	5090	40	1540	500	3190	5	1	7903728	395	-42.33	0.71	12	0.20	-118.00	7075.00	9100	20221214	-45.11	4810	20230707	3.85	8620	-42.05	20230102	4810	3.85	20230707	9100	-45.11	20221214	4810	3.85	20230707	1.30	N	080720	500	39 억		21806	N	N	0	N	00	N
47	20230724	110635	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	-175	5	-3.40	73097155	14598	70.58	5120	5150	4955	6690	3610	5150	5007.34	0.28	0	-4540	5270	5210	5120	5060	4970	5240	5090	40	1540	500	3190	5	1	7903728	393	-42.16	0.70	12	0.18	-118.00	7075.00	9100	20221214	-45.33	4810	20230707	3.43	8620	-42.29	20230102	4810	3.43	20230707	9100	-45.33	20221214	4810	3.43	20230707	1.30	N	080720	500	39 억		21806	N	N	0	N	00	N
48	20230724	100629	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-150	5	-2.91	39259265	7808	37.75	5120	5150	4990	6690	3610	5150	5028.08	0.28	0	-3910	5270	5210	5120	5060	4970	5240	5090	40	1540	500	3190	10	1	7903728	395	-42.37	0.71	12	0.10	-118.00	7075.00	9100	20221214	-45.05	4810	20230707	3.95	8620	-42.00	20230102	4810	3.95	20230707	9100	-45.05	20221214	4810	3.95	20230707	1.30	N	080720	500	39 억		21806	N	N	0	N	00	N
49	20230724	090631	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-80	5	-1.55	5681370	1113	5.38	5120	5150	5060	6690	3610	5150	5104.56	0.28	0	-604	5270	5210	5120	5060	4970	5240	5090	40	1540	500	3190	10	1	7903728	401	-42.97	0.72	12	0.01	-118.00	7075.00	9100	20221214	-44.29	4810	20230707	5.41	8620	-41.18	20230102	4810	5.41	20230707	9100	-44.29	20221214	4810	5.41	20230707	1.30	N	080720	500	39 억		21806	N	N	0	N	00	N
50	20230721	160625	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-20	5	-0.39	105282980	20665	101.93	5110	5180	5030	6720	3620	5170	5094.74	0.26	0	1976	5283	5226	5113	5056	4943	5255	5085	40	1550	500	3200	10	1	7903728	407	-43.64	0.73	12	0.26	-118.00	7075.00	9100	20221214	-43.41	4810	20230707	7.07	8620	-40.26	20230102	4810	7.07	20230707	9100	-43.41	20221214	4810	7.07	20230707	1.30	N	080720	500	39 억		20668	N	N	0	N	00	N
51	20230721	150628	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-100	5	-1.93	80159560	15771	77.79	5110	5160	5030	6720	3620	5170	5082.72	0.26	0	1975	5283	5226	5113	5056	4943	5255	5085	40	1550	500	3200	10	1	7903728	401	-42.97	0.72	12	0.20	-118.00	7075.00	9100	20221214	-44.29	4810	20230707	5.41	8620	-41.18	20230102	4810	5.41	20230707	9100	-44.29	20221214	4810	5.41	20230707	1.30	N	080720	500	39 억		20668	N	N	0	N	00	N
52	20230721	140625	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-40	5	-0.77	57990680	11395	56.20	5110	5160	5030	6720	3620	5170	5089.13	0.26	0	984	5283	5226	5113	5056	4943	5255	5085	40	1550	500	3200	10	1	7903728	405	-43.47	0.73	12	0.14	-118.00	7075.00	9100	20221214	-43.63	4810	20230707	6.65	8620	-40.49	20230102	4810	6.65	20230707	9100	-43.63	20221214	4810	6.65	20230707	1.30	N	080720	500	39 억		20668	N	N	0	N	00	N
53	20230721	130627	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-50	5	-0.97	52527590	10325	50.93	5110	5160	5030	6720	3620	5170	5087.42	0.26	0	1332	5283	5226	5113	5056	4943	5255	5085	40	1550	500	3200	10	1	7903728	405	-43.39	0.72	12	0.13	-118.00	7075.00	9100	20221214	-43.74	4810	20230707	6.44	8620	-40.60	20230102	4810	6.44	20230707	9100	-43.74	20221214	4810	6.44	20230707	1.30	N	080720	500	39 억		20668	N	N	0	N	00	N
54	20230721	120634	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-40	5	-0.77	43603740	8583	42.34	5110	5160	5030	6720	3620	5170	5080.24	0.26	0	1271	5283	5226	5113	5056	4943	5255	5085	40	1550	500	3200	10	1	7903728	405	-43.47	0.73	12	0.11	-118.00	7075.00	9100	20221214	-43.63	4810	20230707	6.65	8620	-40.49	20230102	4810	6.65	20230707	9100	-43.63	20221214	4810	6.65	20230707	1.30	N	080720	500	39 억		20668	N	N	0	N	00	N
55	20230721	110630	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-70	5	-1.35	31124530	6143	30.30	5110	5110	5030	6720	3620	5170	5066.67	0.26	0	623	5283	5226	5113	5056	4943	5255	5085	40	1550	500	3200	10	1	7903728	403	-43.22	0.72	12	0.08	-118.00	7075.00	9100	20221214	-43.96	4810	20230707	6.03	8620	-40.84	20230102	4810	6.03	20230707	9100	-43.96	20221214	4810	6.03	20230707	1.30	N	080720	500	39 억		20668	N	N	0	N	00	N
56	20230721	100630	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-100	5	-1.93	15692910	3097	15.28	5110	5110	5030	6720	3620	5170	5067.13	0.26	0	284	5283	5226	5113	5056	4943	5255	5085	40	1550	500	3200	10	1	7903728	401	-42.97	0.72	12	0.04	-118.00	7075.00	9100	20221214	-44.29	4810	20230707	5.41	8620	-41.18	20230102	4810	5.41	20230707	9100	-44.29	20221214	4810	5.41	20230707	1.30	N	080720	500	39 억		20668	N	N	0	N	00	N
57	20230721	090629	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-100	5	-1.93	2652420	521	2.57	5110	5110	5070	6720	3620	5170	5091.02	0.26	0	47	5283	5226	5113	5056	4943	5255	5085	40	1550	500	3200	10	1	7903728	401	-42.97	0.72	12	0.01	-118.00	7075.00	9100	20221214	-44.29	4810	20230707	5.41	8620	-41.18	20230102	4810	5.41	20230707	9100	-44.29	20221214	4810	5.41	20230707	1.30	N	080720	500	39 억		20668	N	N	0	N	00	N
58	20230720	160625	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	80	2	1.57	102527540	20274	142.66	5110	5170	5000	6610	3570	5090	5057.09	0.27	0	-726	5290	5190	5120	5020	4950	5155	4985	40	1520	500	3150	10	1	7903728	409	-43.81	0.73	12	0.26	-118.00	7075.00	9100	20221214	-43.19	4810	20230707	7.48	8620	-40.02	20230102	4810	7.48	20230707	9100	-43.19	20221214	4810	7.48	20230707	1.29	N	080720	500	39 억		21391	N	N	0	N	00	N
59	20230720	150624	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-20	5	-0.39	89714880	17789	125.18	5110	5110	5000	6610	3570	5090	5043.28	0.27	0	-726	5290	5190	5120	5020	4950	5155	4985	40	1520	500	3150	10	1	7903728	401	-42.97	0.72	12	0.23	-118.00	7075.00	9100	20221214	-44.29	4810	20230707	5.41	8620	-41.18	20230102	4810	5.41	20230707	9100	-44.29	20221214	4810	5.41	20230707	1.29	N	080720	500	39 억		21391	N	N	0	N	00	N
60	20230720	140623	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	20	2	0.39	84961760	16852	118.58	5110	5110	5000	6610	3570	5090	5041.64	0.27	0	-726	5290	5190	5120	5020	4950	5155	4985	40	1520	500	3150	10	1	7903728	404	-43.31	0.72	12	0.21	-118.00	7075.00	9100	20221214	-43.85	4810	20230707	6.24	8620	-40.72	20230102	4810	6.24	20230707	9100	-43.85	20221214	4810	6.24	20230707	1.29	N	080720	500	39 억		21391	N	N	0	N	00	N
61	20230720	130623	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	10	2	0.20	79356520	15753	110.85	5110	5110	5000	6610	3570	5090	5037.55	0.27	0	-726	5290	5190	5120	5020	4950	5155	4985	40	1520	500	3150	10	1	7903728	403	-43.22	0.72	12	0.20	-118.00	7075.00	9100	20221214	-43.96	4810	20230707	6.03	8620	-40.84	20230102	4810	6.03	20230707	9100	-43.96	20221214	4810	6.03	20230707	1.29	N	080720	500	39 억		21391	N	N	0	N	00	N
62	20230720	120628	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	10	2	0.20	78311040	15548	109.41	5110	5110	5000	6610	3570	5090	5036.73	0.27	0	-721	5290	5190	5120	5020	4950	5155	4985	40	1520	500	3150	10	1	7903728	403	-43.22	0.72	12	0.20	-118.00	7075.00	9100	20221214	-43.96	4810	20230707	6.03	8620	-40.84	20230102	4810	6.03	20230707	9100	-43.96	20221214	4810	6.03	20230707	1.29	N	080720	500	39 억		21391	N	N	0	N	00	N
63	20230720	110626	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-50	5	-0.98	63583070	12651	89.02	5110	5110	5000	6610	3570	5090	5025.93	0.27	0	-501	5290	5190	5120	5020	4950	5155	4985	40	1520	500	3150	10	1	7903728	398	-42.71	0.71	12	0.16	-118.00	7075.00	9100	20221214	-44.62	4810	20230707	4.78	8620	-41.53	20230102	4810	4.78	20230707	9100	-44.62	20221214	4810	4.78	20230707	1.29	N	080720	500	39 억		21391	N	N	0	N	00	N
64	20230720	100620	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-30	5	-0.59	20554140	4082	28.72	5110	5110	5000	6610	3570	5090	5035.31	0.27	0	-501	5290	5190	5120	5020	4950	5155	4985	40	1520	500	3150	10	1	7903728	400	-42.88	0.72	12	0.05	-118.00	7075.00	9100	20221214	-44.40	4810	20230707	5.20	8620	-41.30	20230102	4810	5.20	20230707	9100	-44.40	20221214	4810	5.20	20230707	1.29	N	080720	500	39 억		21391	N	N	0	N	00	N
65	20230720	090620	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-40	5	-0.79	5316660	1046	7.36	5110	5110	5020	6610	3570	5090	5082.85	0.27	0	-419	5290	5190	5120	5020	4950	5155	4985	40	1520	500	3150	10	1	7903728	399	-42.80	0.71	12	0.01	-118.00	7075.00	9100	20221214	-44.51	4810	20230707	4.99	8620	-41.42	20230102	4810	4.99	20230707	9100	-44.51	20221214	4810	4.99	20230707	1.29	N	080720	500	39 억		21391	N	N	0	N	00	N
66	20230719	160633	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-140	5	-2.68	71807440	14059	30.48	5180	5220	5050	6790	3670	5230	5108.29	0.28	0	-615	5523	5376	5233	5086	4943	5305	5015	40	1560	500	3240	10	1	7903728	402	-43.14	0.72	12	0.18	-118.00	7075.00	9100	20221214	-44.07	4810	20230707	5.82	8620	-40.95	20230102	4810	5.82	20230707	9100	-44.07	20221214	4810	5.82	20230707	1.31	N	080720	500	39 억		21996	N	N	0	N	00	N
67	20230719	150632	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-100	5	-1.91	52505350	10276	22.28	5180	5220	5050	6790	3670	5230	5109.51	0.28	0	-620	5523	5376	5233	5086	4943	5305	5015	40	1560	500	3240	10	1	7903728	405	-43.47	0.73	12	0.13	-118.00	7075.00	9100	20221214	-43.63	4810	20230707	6.65	8620	-40.49	20230102	4810	6.65	20230707	9100	-43.63	20221214	4810	6.65	20230707	1.31	N	080720	500	39 억		21996	N	N	0	N	00	N
68	20230719	140633	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-110	5	-2.10	33894620	6636	14.39	5180	5220	5050	6790	3670	5230	5107.69	0.28	0	-166	5523	5376	5233	5086	4943	5305	5015	40	1560	500	3240	10	1	7903728	405	-43.39	0.72	12	0.08	-118.00	7075.00	9100	20221214	-43.74	4810	20230707	6.44	8620	-40.60	20230102	4810	6.44	20230707	9100	-43.74	20221214	4810	6.44	20230707	1.31	N	080720	500	39 억		21996	N	N	0	N	00	N
69	20230719	130627	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-80	5	-1.53	33244190	6509	14.11	5180	5220	5050	6790	3670	5230	5107.42	0.28	0	-81	5523	5376	5233	5086	4943	5305	5015	40	1560	500	3240	10	1	7903728	407	-43.64	0.73	12	0.08	-118.00	7075.00	9100	20221214	-43.41	4810	20230707	7.07	8620	-40.26	20230102	4810	7.07	20230707	9100	-43.41	20221214	4810	7.07	20230707	1.31	N	080720	500	39 억		21996	N	N	0	N	00	N
70	20230719	120633	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	-50	5	-0.96	33197740	6500	14.09	5180	5220	5050	6790	3670	5230	5107.34	0.28	0	-80	5523	5376	5233	5086	4943	5305	5015	40	1560	500	3240	10	1	7903728	409	-43.90	0.73	12	0.08	-118.00	7075.00	9100	20221214	-43.08	4810	20230707	7.69	8620	-39.91	20230102	4810	7.69	20230707	9100	-43.08	20221214	4810	7.69	20230707	1.31	N	080720	500	39 억		21996	N	N	0	N	00	N
71	20230719	110633	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-110	5	-2.10	28950440	5668	12.29	5180	5220	5050	6790	3670	5230	5107.70	0.28	0	86	5523	5376	5233	5086	4943	5305	5015	40	1560	500	3240	10	1	7903728	405	-43.39	0.72	12	0.07	-118.00	7075.00	9100	20221214	-43.74	4810	20230707	6.44	8620	-40.60	20230102	4810	6.44	20230707	9100	-43.74	20221214	4810	6.44	20230707	1.31	N	080720	500	39 억		21996	N	N	0	N	00	N
72	20230719	100628	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-110	5	-2.10	26837650	5255	11.39	5180	5220	5050	6790	3670	5230	5107.07	0.28	0	110	5523	5376	5233	5086	4943	5305	5015	40	1560	500	3240	10	1	7903728	405	-43.39	0.72	12	0.07	-118.00	7075.00	9100	20221214	-43.74	4810	20230707	6.44	8620	-40.60	20230102	4810	6.44	20230707	9100	-43.74	20221214	4810	6.44	20230707	1.31	N	080720	500	39 억		21996	N	N	0	N	00	N
73	20230719	090628	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-130	5	-2.49	17367550	3389	7.35	5180	5220	5100	6790	3670	5230	5124.68	0.28	0	412	5523	5376	5233	5086	4943	5305	5015	40	1560	500	3240	10	1	7903728	403	-43.22	0.72	12	0.04	-118.00	7075.00	9100	20221214	-43.96	4810	20230707	6.03	8620	-40.84	20230102	4810	6.03	20230707	9100	-43.96	20221214	4810	6.03	20230707	1.31	N	080720	500	39 억		21996	N	N	0	N	00	N
74	20230718	160627	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-130	5	-2.43	236941240	46123	217.32	5360	5380	5090	6960	3760	5360	5137.16	0.30	0	-1378	5673	5516	5263	5106	4853	5595	5185	40	1600	500	3320	10	1	7903728	413	-44.32	0.74	12	0.58	-118.00	7075.00	9100	20221214	-42.53	4810	20230707	8.73	8620	-39.33	20230102	4810	8.73	20230707	9100	-42.53	20221214	4810	8.73	20230707	1.31	N	080720	500	39 억		23370	N	N	0	N	00	N
75	20230718	150627	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-220	5	-4.10	192414460	37531	176.83	5360	5380	5090	6960	3760	5360	5126.81	0.30	0	-1458	5673	5516	5263	5106	4853	5595	5185	40	1600	500	3320	10	1	7903728	406	-43.56	0.73	12	0.47	-118.00	7075.00	9100	20221214	-43.52	4810	20230707	6.86	8620	-40.37	20230102	4810	6.86	20230707	9100	-43.52	20221214	4810	6.86	20230707	1.31	N	080720	500	39 억		23370	N	N	0	N	00	N
76	20230718	140624	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-230	5	-4.29	179430320	35000	164.91	5360	5380	5090	6960	3760	5360	5126.58	0.30	0	247	5673	5516	5263	5106	4853	5595	5185	40	1600	500	3320	10	1	7903728	405	-43.47	0.73	12	0.44	-118.00	7075.00	9100	20221214	-43.63	4810	20230707	6.65	8620	-40.49	20230102	4810	6.65	20230707	9100	-43.63	20221214	4810	6.65	20230707	1.31	N	080720	500	39 억		23370	N	N	0	N	00	N
77	20230718	130624	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-250	5	-4.66	134607960	26218	123.53	5360	5380	5090	6960	3760	5360	5134.18	0.30	0	255	5673	5516	5263	5106	4853	5595	5185	40	1600	500	3320	10	1	7903728	404	-43.31	0.72	12	0.33	-118.00	7075.00	9100	20221214	-43.85	4810	20230707	6.24	8620	-40.72	20230102	4810	6.24	20230707	9100	-43.85	20221214	4810	6.24	20230707	1.31	N	080720	500	39 억		23370	N	N	0	N	00	N
78	20230718	120629	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-200	5	-3.73	121065350	23568	111.04	5360	5380	5090	6960	3760	5360	5136.85	0.30	0	354	5673	5516	5263	5106	4853	5595	5185	40	1600	500	3320	10	1	7903728	408	-43.73	0.73	12	0.30	-118.00	7075.00	9100	20221214	-43.30	4810	20230707	7.28	8620	-40.14	20230102	4810	7.28	20230707	9100	-43.30	20221214	4810	7.28	20230707	1.31	N	080720	500	39 억		23370	N	N	0	N	00	N
79	20230718	110630	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-200	5	-3.73	113889990	22178	104.49	5360	5380	5090	6960	3760	5360	5135.27	0.30	0	1509	5673	5516	5263	5106	4853	5595	5185	40	1600	500	3320	10	1	7903728	408	-43.73	0.73	12	0.28	-118.00	7075.00	9100	20221214	-43.30	4810	20230707	7.28	8620	-40.14	20230102	4810	7.28	20230707	9100	-43.30	20221214	4810	7.28	20230707	1.31	N	080720	500	39 억		23370	N	N	0	N	00	N
80	20230718	100623	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-210	5	-3.92	58829470	11430	53.85	5360	5380	5100	6960	3760	5360	5146.94	0.30	0	908	5673	5516	5263	5106	4853	5595	5185	40	1600	500	3320	10	1	7903728	407	-43.64	0.73	12	0.14	-118.00	7075.00	9100	20221214	-43.41	4810	20230707	7.07	8620	-40.26	20230102	4810	7.07	20230707	9100	-43.41	20221214	4810	7.07	20230707	1.31	N	080720	500	39 억		23370	N	N	0	N	00	N
81	20230718	090623	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-90	5	-1.68	2072790	390	1.84	5360	5380	5270	6960	3760	5360	5314.85	0.30	0	-107	5673	5516	5263	5106	4853	5595	5185	40	1600	500	3320	10	1	7903728	417	-44.66	0.74	12	0.00	-118.00	7075.00	9100	20221214	-42.09	4810	20230707	9.56	8620	-38.86	20230102	4810	9.56	20230707	9100	-42.09	20221214	4810	9.56	20230707	1.31	N	080720	500	39 억		23370	N	N	0	N	00	N
82	20230717	160625	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	110	2	2.10	109211810	21156	108.96	5100	5420	5010	6820	3680	5250	5162.21	0.31	0	-939	5423	5336	5223	5136	5023	5280	5080	40	1570	500	3250	10	1	7903728	424	-45.42	0.76	12	0.27	-118.00	7075.00	9100	20221214	-41.10	4810	20230707	11.43	8620	-37.82	20230102	4810	11.43	20230707	9100	-41.10	20221214	4810	11.43	20230707	1.31	N	080720	500	39 억		24306	N	N	0	N	00	N
83	20230717	150620	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	90	2	1.71	102352220	19871	102.34	5100	5420	5010	6820	3680	5250	5150.83	0.31	0	-948	5423	5336	5223	5136	5023	5280	5080	40	1570	500	3250	10	1	7903728	422	-45.25	0.75	12	0.25	-118.00	7075.00	9100	20221214	-41.32	4810	20230707	11.02	8620	-38.05	20230102	4810	11.02	20230707	9100	-41.32	20221214	4810	11.02	20230707	1.31	N	080720	500	39 억		24306	N	N	0	N	00	N
84	20230717	140623	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-50	5	-0.95	70029860	13804	71.09	5100	5240	5010	6820	3680	5250	5073.16	0.31	0	-737	5423	5336	5223	5136	5023	5280	5080	40	1570	500	3250	10	1	7903728	411	-44.07	0.73	12	0.17	-118.00	7075.00	9100	20221214	-42.86	4810	20230707	8.11	8620	-39.68	20230102	4810	8.11	20230707	9100	-42.86	20221214	4810	8.11	20230707	1.31	N	080720	500	39 억		24306	N	N	0	N	00	N
85	20230717	130619	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-190	5	-3.62	54954170	10876	56.01	5100	5240	5010	6820	3680	5250	5052.79	0.31	0	381	5423	5336	5223	5136	5023	5280	5080	40	1570	500	3250	10	1	7903728	400	-42.88	0.72	12	0.14	-118.00	7075.00	9100	20221214	-44.40	4810	20230707	5.20	8620	-41.30	20230102	4810	5.20	20230707	9100	-44.40	20221214	4810	5.20	20230707	1.31	N	080720	500	39 억		24306	N	N	0	N	00	N
86	20230717	120626	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-170	5	-3.24	53351310	10559	54.38	5100	5240	5010	6820	3680	5250	5052.69	0.31	0	407	5423	5336	5223	5136	5023	5280	5080	40	1570	500	3250	10	1	7903728	402	-43.05	0.72	12	0.13	-118.00	7075.00	9100	20221214	-44.18	4810	20230707	5.61	8620	-41.07	20230102	4810	5.61	20230707	9100	-44.18	20221214	4810	5.61	20230707	1.31	N	080720	500	39 억		24306	N	N	0	N	00	N
87	20230717	110618	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-210	5	-4.00	51591980	10212	52.59	5100	5240	5010	6820	3680	5250	5052.09	0.31	0	476	5423	5336	5223	5136	5023	5280	5080	40	1570	500	3250	10	1	7903728	398	-42.71	0.71	12	0.13	-118.00	7075.00	9100	20221214	-44.62	4810	20230707	4.78	8620	-41.53	20230102	4810	4.78	20230707	9100	-44.62	20221214	4810	4.78	20230707	1.31	N	080720	500	39 억		24306	N	N	0	N	00	N
88	20230717	100620	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-190	5	-3.62	39171620	7751	39.92	5100	5240	5010	6820	3680	5250	5053.75	0.31	0	541	5423	5336	5223	5136	5023	5280	5080	40	1570	500	3250	10	1	7903728	400	-42.88	0.72	12	0.10	-118.00	7075.00	9100	20221214	-44.40	4810	20230707	5.20	8620	-41.30	20230102	4810	5.20	20230707	9100	-44.40	20221214	4810	5.20	20230707	1.31	N	080720	500	39 억		24306	N	N	0	N	00	N
89	20230717	090618	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-230	5	-4.38	26796530	5293	27.26	5100	5240	5010	6820	3680	5250	5062.64	0.31	0	685	5423	5336	5223	5136	5023	5280	5080	40	1570	500	3250	10	1	7903728	397	-42.54	0.71	12	0.07	-118.00	7075.00	9100	20221214	-44.84	4810	20230707	4.37	8620	-41.76	20230102	4810	4.37	20230707	9100	-44.84	20221214	4810	4.37	20230707	1.31	N	080720	500	39 억		24306	N	N	0	N	00	N
90	20230714	160618	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	0	3	0.00	96440510	18610	150.47	5290	5310	5110	6820	3680	5250	5181.82	0.32	0	1418	5376	5312	5226	5162	5076	5345	5195	40	1570	500	3250	10	1	7903728	415	-44.49	0.74	12	0.24	-118.00	7075.00	9100	20221214	-42.31	4810	20230707	9.15	8620	-39.10	20230102	4810	9.15	20230707	9100	-42.31	20221214	4810	9.15	20230707	1.32	N	080720	500	39 억		25505	N	N	0	N	00	N
91	20230714	150623	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-110	5	-2.10	80061490	15473	125.11	5290	5310	5110	6820	3680	5250	5174.27	0.32	0	1562	5376	5312	5226	5162	5076	5345	5195	40	1570	500	3250	10	1	7903728	406	-43.56	0.73	12	0.20	-118.00	7075.00	9100	20221214	-43.52	4810	20230707	6.86	8620	-40.37	20230102	4810	6.86	20230707	9100	-43.52	20221214	4810	6.86	20230707	1.32	N	080720	500	39 억		25505	N	N	0	N	00	N
92	20230714	140623	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-130	5	-2.48	68869610	13286	107.42	5290	5310	5120	6820	3680	5250	5183.62	0.32	0	1985	5376	5312	5226	5162	5076	5345	5195	40	1570	500	3250	10	1	7903728	405	-43.39	0.72	12	0.17	-118.00	7075.00	9100	20221214	-43.74	4810	20230707	6.44	8620	-40.60	20230102	4810	6.44	20230707	9100	-43.74	20221214	4810	6.44	20230707	1.32	N	080720	500	39 억		25505	N	N	0	N	00	N
93	20230714	130615	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-80	5	-1.52	58687850	11309	91.44	5290	5310	5120	6820	3680	5250	5189.48	0.32	0	1985	5376	5312	5226	5162	5076	5345	5195	40	1570	500	3250	10	1	7903728	409	-43.81	0.73	12	0.14	-118.00	7075.00	9100	20221214	-43.19	4810	20230707	7.48	8620	-40.02	20230102	4810	7.48	20230707	9100	-43.19	20221214	4810	7.48	20230707	1.32	N	080720	500	39 억		25505	N	N	0	N	00	N
94	20230714	120617	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-80	5	-1.52	44833900	8626	69.74	5290	5310	5120	6820	3680	5250	5197.53	0.32	0	1387	5376	5312	5226	5162	5076	5345	5195	40	1570	500	3250	10	1	7903728	409	-43.81	0.73	12	0.11	-118.00	7075.00	9100	20221214	-43.19	4810	20230707	7.48	8620	-40.02	20230102	4810	7.48	20230707	9100	-43.19	20221214	4810	7.48	20230707	1.32	N	080720	500	39 억		25505	N	N	0	N	00	N
95	20230714	110621	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-100	5	-1.90	38947420	7483	60.50	5290	5310	5120	6820	3680	5250	5204.79	0.32	0	246	5376	5312	5226	5162	5076	5345	5195	40	1570	500	3250	10	1	7903728	407	-43.64	0.73	12	0.09	-118.00	7075.00	9100	20221214	-43.41	4810	20230707	7.07	8620	-40.26	20230102	4810	7.07	20230707	9100	-43.41	20221214	4810	7.07	20230707	1.32	N	080720	500	39 억		25505	N	N	0	N	00	N
96	20230714	100623	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-110	5	-2.10	3907710	749	6.06	5290	5290	5140	6820	3680	5250	5217.24	0.32	0	-227	5376	5312	5226	5162	5076	5345	5195	40	1570	500	3250	10	1	7903728	406	-43.56	0.73	12	0.01	-118.00	7075.00	9100	20221214	-43.52	4810	20230707	6.86	8620	-40.37	20230102	4810	6.86	20230707	9100	-43.52	20221214	4810	6.86	20230707	1.32	N	080720	500	39 억		25505	N	N	0	N	00	N
97	20230714	090620	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-30	5	-0.57	544230	104	0.84	5290	5290	5170	6820	3680	5250	5232.98	0.32	0	-84	5376	5312	5226	5162	5076	5345	5195	40	1570	500	3250	10	1	7903728	413	-44.24	0.74	12	0.00	-118.00	7075.00	9100	20221214	-42.64	4810	20230707	8.52	8620	-39.44	20230102	4810	8.52	20230707	9100	-42.64	20221214	4810	8.52	20230707	1.32	N	080720	500	39 억		25505	N	N	0	N	00	N
98	20230713	160616	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	30	2	0.57	64184980	12367	87.99	5230	5290	5140	6780	3660	5220	5190.02	0.32	0	52	5400	5310	5240	5150	5080	5275	5115	40	1560	500	3230	10	1	7903728	415	-44.49	0.74	12	0.16	-118.00	7075.00	9100	20221214	-42.31	4810	20230707	9.15	8620	-39.10	20230102	4810	9.15	20230707	9100	-42.31	20221214	4810	9.15	20230707	1.32	N	080720	500	39 억		25453	N	N	0	N	00	N
99	20230713	150613	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	-40	5	-0.77	53511650	10313	73.38	5230	5290	5140	6780	3660	5220	5188.76	0.32	0	657	5400	5310	5240	5150	5080	5275	5115	40	1560	500	3230	10	1	7903728	409	-43.90	0.73	12	0.13	-118.00	7075.00	9100	20221214	-43.08	4810	20230707	7.69	8620	-39.91	20230102	4810	7.69	20230707	9100	-43.08	20221214	4810	7.69	20230707	1.32	N	080720	500	39 억		25453	N	N	0	N	00	N
100	20230713	140612	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-30	5	-0.57	52280510	10075	71.68	5230	5290	5140	6780	3660	5220	5189.13	0.32	0	865	5400	5310	5240	5150	5080	5275	5115	40	1560	500	3230	10	1	7903728	410	-43.98	0.73	12	0.13	-118.00	7075.00	9100	20221214	-42.97	4810	20230707	7.90	8620	-39.79	20230102	4810	7.90	20230707	9100	-42.97	20221214	4810	7.90	20230707	1.32	N	080720	500	39 억		25453	N	N	0	N	00	N
101	20230713	130615	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-30	5	-0.57	51548720	9934	70.68	5230	5290	5140	6780	3660	5220	5189.12	0.32	0	865	5400	5310	5240	5150	5080	5275	5115	40	1560	500	3230	10	1	7903728	410	-43.98	0.73	12	0.13	-118.00	7075.00	9100	20221214	-42.97	4810	20230707	7.90	8620	-39.79	20230102	4810	7.90	20230707	9100	-42.97	20221214	4810	7.90	20230707	1.32	N	080720	500	39 억		25453	N	N	0	N	00	N
102	20230713	120610	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-30	5	-0.57	46702300	8994	63.99	5230	5290	5150	6780	3660	5220	5192.61	0.32	0	935	5400	5310	5240	5150	5080	5275	5115	40	1560	500	3230	10	1	7903728	410	-43.98	0.73	12	0.11	-118.00	7075.00	9100	20221214	-42.97	4810	20230707	7.90	8620	-39.79	20230102	4810	7.90	20230707	9100	-42.97	20221214	4810	7.90	20230707	1.32	N	080720	500	39 억		25453	N	N	0	N	00	N
103	20230713	110615	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-20	5	-0.38	32797060	6302	44.84	5230	5290	5160	6780	3660	5220	5204.23	0.32	0	989	5400	5310	5240	5150	5080	5275	5115	40	1560	500	3230	10	1	7903728	411	-44.07	0.73	12	0.08	-118.00	7075.00	9100	20221214	-42.86	4810	20230707	8.11	8620	-39.68	20230102	4810	8.11	20230707	9100	-42.86	20221214	4810	8.11	20230707	1.32	N	080720	500	39 억		25453	N	N	0	N	00	N
104	20230713	100613	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	0	3	0.00	21277690	4074	28.99	5230	5290	5190	6780	3660	5220	5222.80	0.32	0	171	5400	5310	5240	5150	5080	5275	5115	40	1560	500	3230	10	1	7903728	413	-44.24	0.74	12	0.05	-118.00	7075.00	9100	20221214	-42.64	4810	20230707	8.52	8620	-39.44	20230102	4810	8.52	20230707	9100	-42.64	20221214	4810	8.52	20230707	1.32	N	080720	500	39 억		25453	N	N	0	N	00	N
105	20230713	090546	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	20	2	0.38	936810	179	1.27	5230	5240	5230	6780	3660	5220	5233.58	0.32	0	0	5400	5310	5240	5150	5080	5275	5115	40	1560	500	3230	10	1	7903728	414	-44.41	0.74	12	0.00	-118.00	7075.00	9100	20221214	-42.42	4810	20230707	8.94	8620	-39.21	20230102	4810	8.94	20230707	9100	-42.42	20221214	4810	8.94	20230707	1.32	N	080720	500	39 억		25453	N	N	0	N	00	N
106	20230712	160611	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-60	5	-1.14	73269830	14055	350.06	5330	5330	5170	6860	3700	5280	5212.82	0.34	0	-1777	5500	5390	5290	5180	5080	5340	5130	40	1580	500	3270	10	1	7903728	413	-44.24	0.74	12	0.18	-118.00	7075.00	9100	20221214	-42.64	4810	20230707	8.52	8620	-39.44	20230102	4810	8.52	20230707	9100	-42.64	20221214	4810	8.52	20230707	1.32	N	080720	500	39 억		27224	N	N	0	N	00	N
107	20230712	150606	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	-40	5	-0.76	60287470	11570	288.17	5330	5330	5170	6860	3700	5280	5210.67	0.34	0	-1448	5500	5390	5290	5180	5080	5340	5130	40	1580	500	3270	10	1	7903728	414	-44.41	0.74	12	0.15	-118.00	7075.00	9100	20221214	-42.42	4810	20230707	8.94	8620	-39.21	20230102	4810	8.94	20230707	9100	-42.42	20221214	4810	8.94	20230707	1.32	N	080720	500	39 억		27224	N	N	0	N	00	N
108	20230712	140606	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-90	5	-1.70	41799120	8002	199.30	5330	5330	5170	6860	3700	5280	5223.58	0.34	0	-1756	5500	5390	5290	5180	5080	5340	5130	40	1580	500	3270	10	1	7903728	410	-43.98	0.73	12	0.10	-118.00	7075.00	9100	20221214	-42.97	4810	20230707	7.90	8620	-39.79	20230102	4810	7.90	20230707	9100	-42.97	20221214	4810	7.90	20230707	1.32	N	080720	500	39 억		27224	N	N	0	N	00	N
109	20230712	130608	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-50	5	-0.95	22087630	4200	104.61	5330	5330	5190	6860	3700	5280	5258.96	0.34	0	-1764	5500	5390	5290	5180	5080	5340	5130	40	1580	500	3270	10	1	7903728	413	-44.32	0.74	12	0.05	-118.00	7075.00	9100	20221214	-42.53	4810	20230707	8.73	8620	-39.33	20230102	4810	8.73	20230707	9100	-42.53	20221214	4810	8.73	20230707	1.32	N	080720	500	39 억		27224	N	N	0	N	00	N
110	20230712	120608	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-50	5	-0.95	15066500	2853	71.06	5330	5330	5220	6860	3700	5280	5280.93	0.34	0	-1764	5500	5390	5290	5180	5080	5340	5130	40	1580	500	3270	10	1	7903728	413	-44.32	0.74	12	0.04	-118.00	7075.00	9100	20221214	-42.53	4810	20230707	8.73	8620	-39.33	20230102	4810	8.73	20230707	9100	-42.53	20221214	4810	8.73	20230707	1.32	N	080720	500	39 억		27224	N	N	0	N	00	N
111	20230712	110608	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-10	5	-0.19	14490660	2743	68.32	5330	5330	5220	6860	3700	5280	5282.78	0.34	0	-1757	5500	5390	5290	5180	5080	5340	5130	40	1580	500	3270	10	1	7903728	417	-44.66	0.74	12	0.03	-118.00	7075.00	9100	20221214	-42.09	4810	20230707	9.56	8620	-38.86	20230102	4810	9.56	20230707	9100	-42.09	20221214	4810	9.56	20230707	1.32	N	080720	500	39 억		27224	N	N	0	N	00	N
112	20230712	100610	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-10	5	-0.19	13303120	2518	62.71	5330	5330	5220	6860	3700	5280	5283.21	0.34	0	-1675	5500	5390	5290	5180	5080	5340	5130	40	1580	500	3270	10	1	7903728	417	-44.66	0.74	12	0.03	-118.00	7075.00	9100	20221214	-42.09	4810	20230707	9.56	8620	-38.86	20230102	4810	9.56	20230707	9100	-42.09	20221214	4810	9.56	20230707	1.32	N	080720	500	39 억		27224	N	N	0	N	00	N
113	20230712	090610	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	0	3	0.00	9518300	1801	44.86	5330	5330	5220	6860	3700	5280	5285.01	0.34	0	-1240	5500	5390	5290	5180	5080	5340	5130	40	1580	500	3270	10	1	7903728	417	-44.75	0.75	12	0.02	-118.00	7075.00	9100	20221214	-41.98	4810	20230707	9.77	8620	-38.75	20230102	4810	9.77	20230707	9100	-41.98	20221214	4810	9.77	20230707	1.32	N	080720	500	39 억		27224	N	N	0	N	00	N
114	20230711	160600	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	-10	5	-0.19	21080870	4015	69.67	5310	5400	5190	6870	3710	5290	5250.53	0.35	0	-741	5590	5440	5240	5090	4890	5515	5165	40	1580	500	3270	10	1	7903728	417	-44.75	0.75	12	0.05	-118.00	7075.00	9100	20221214	-41.98	4810	20230707	9.77	8620	-38.75	20230102	4810	9.77	20230707	9100	-41.98	20221214	4810	9.77	20230707	1.37	N	080720	500	39 억		27958	N	N	0	N	00	N
115	20230711	150601	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	-50	5	-0.95	13167600	2516	43.66	5310	5400	5190	6870	3710	5290	5233.55	0.35	0	-664	5590	5440	5240	5090	4890	5515	5165	40	1580	500	3270	10	1	7903728	414	-44.41	0.74	12	0.03	-118.00	7075.00	9100	20221214	-42.42	4810	20230707	8.94	8620	-39.21	20230102	4810	8.94	20230707	9100	-42.42	20221214	4810	8.94	20230707	1.37	N	080720	500	39 억		27958	N	N	0	N	00	N
116	20230711	140557	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-70	5	-1.32	11143090	2128	36.93	5310	5400	5190	6870	3710	5290	5236.41	0.35	0	-606	5590	5440	5240	5090	4890	5515	5165	40	1580	500	3270	10	1	7903728	413	-44.24	0.74	12	0.03	-118.00	7075.00	9100	20221214	-42.64	4810	20230707	8.52	8620	-39.44	20230102	4810	8.52	20230707	9100	-42.64	20221214	4810	8.52	20230707	1.37	N	080720	500	39 억		27958	N	N	0	N	00	N
117	20230711	130549	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-80	5	-1.51	10538690	2012	34.91	5310	5400	5190	6870	3710	5290	5237.92	0.35	0	-511	5590	5440	5240	5090	4890	5515	5165	40	1580	500	3270	10	1	7903728	412	-44.15	0.74	12	0.03	-118.00	7075.00	9100	20221214	-42.75	4810	20230707	8.32	8620	-39.56	20230102	4810	8.32	20230707	9100	-42.75	20221214	4810	8.32	20230707	1.37	N	080720	500	39 억		27958	N	N	0	N	00	N
118	20230711	120604	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-60	5	-1.13	8722450	1663	28.86	5310	5400	5220	6870	3710	5290	5245.01	0.35	0	-294	5590	5440	5240	5090	4890	5515	5165	40	1580	500	3270	10	1	7903728	413	-44.32	0.74	12	0.02	-118.00	7075.00	9100	20221214	-42.53	4810	20230707	8.73	8620	-39.33	20230102	4810	8.73	20230707	9100	-42.53	20221214	4810	8.73	20230707	1.37	N	080720	500	39 억		27958	N	N	0	N	00	N
119	20230711	110606	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	-50	5	-0.95	8309190	1584	27.49	5310	5400	5220	6870	3710	5290	5245.70	0.35	0	-215	5590	5440	5240	5090	4890	5515	5165	40	1580	500	3270	10	1	7903728	414	-44.41	0.74	12	0.02	-118.00	7075.00	9100	20221214	-42.42	4810	20230707	8.94	8620	-39.21	20230102	4810	8.94	20230707	9100	-42.42	20221214	4810	8.94	20230707	1.37	N	080720	500	39 억		27958	N	N	0	N	00	N
120	20230711	100604	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-20	5	-0.38	5263160	1002	17.39	5310	5400	5220	6870	3710	5290	5252.65	0.35	0	-133	5590	5440	5240	5090	4890	5515	5165	40	1580	500	3270	10	1	7903728	417	-44.66	0.74	12	0.01	-118.00	7075.00	9100	20221214	-42.09	4810	20230707	9.56	8620	-38.86	20230102	4810	9.56	20230707	9100	-42.09	20221214	4810	9.56	20230707	1.37	N	080720	500	39 억		27958	N	N	0	N	00	N
121	20230711	090603	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	20	2	0.38	90270	17	0.29	5310	5310	5310	6870	3710	5290	5310.00	0.35	0	-12	5590	5440	5240	5090	4890	5515	5165	40	1580	500	3270	10	1	7903728	420	-45.00	0.75	12	0.00	-118.00	7075.00	9100	20221214	-41.65	4810	20230707	10.40	8620	-38.40	20230102	4810	10.40	20230707	9100	-41.65	20221214	4810	10.40	20230707	1.37	N	080720	500	39 억		27958	N	N	0	N	00	N
122	20230710	160559	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	40	2	0.76	29967900	5762	14.37	5160	5390	5040	6820	3680	5250	5200.95	0.35	0	36	5543	5396	5103	4956	4663	5470	5030	40	1570	500	3250	10	1	7903728	418	-44.83	0.75	12	0.07	-118.00	7075.00	9100	20221214	-41.87	4810	20230707	9.98	8620	-38.63	20230102	4810	9.98	20230707	9100	-41.87	20221214	4810	9.98	20230707	1.44	N	080720	500	39 억		27894	N	N	0	N	00	N
123	20230710	150559	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-40	5	-0.76	23597110	4549	11.35	5160	5390	5040	6820	3680	5250	5187.32	0.35	0	50	5543	5396	5103	4956	4663	5470	5030	40	1570	500	3250	10	1	7903728	412	-44.15	0.74	12	0.06	-118.00	7075.00	9100	20221214	-42.75	4810	20230707	8.32	8620	-39.56	20230102	4810	8.32	20230707	9100	-42.75	20221214	4810	8.32	20230707	1.44	N	080720	500	39 억		27894	N	N	0	N	00	N
124	20230710	140553	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-50	5	-0.95	22681510	4373	10.91	5160	5390	5040	6820	3680	5250	5186.72	0.35	0	131	5543	5396	5103	4956	4663	5470	5030	40	1570	500	3250	10	1	7903728	411	-44.07	0.73	12	0.06	-118.00	7075.00	9100	20221214	-42.86	4810	20230707	8.11	8620	-39.68	20230102	4810	8.11	20230707	9100	-42.86	20221214	4810	8.11	20230707	1.44	N	080720	500	39 억		27894	N	N	0	N	00	N
125	20230710	130549	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-40	5	-0.76	22645110	4366	10.89	5160	5390	5040	6820	3680	5250	5186.69	0.35	0	131	5543	5396	5103	4956	4663	5470	5030	40	1570	500	3250	10	1	7903728	412	-44.15	0.74	12	0.06	-118.00	7075.00	9100	20221214	-42.75	4810	20230707	8.32	8620	-39.56	20230102	4810	8.32	20230707	9100	-42.75	20221214	4810	8.32	20230707	1.44	N	080720	500	39 억		27894	N	N	0	N	00	N
126	20230710	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	0	3	0.00	11425220	2215	5.52	5160	5390	5040	6820	3680	5250	5158.11	0.35	0	132	5543	5396	5103	4956	4663	5470	5030	40	1570	500	3250	10	1	7903728	415	-44.49	0.74	12	0.03	-118.00	7075.00	9100	20221214	-42.31	4810	20230707	9.15	8620	-39.10	20230102	4810	9.15	20230707	9100	-42.31	20221214	4810	9.15	20230707	1.44	N	080720	500	39 억		27894	N	N	0	N	00	N
127	20230710	110600	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	30	2	0.57	11330870	2197	5.48	5160	5390	5040	6820	3680	5250	5157.43	0.35	0	133	5543	5396	5103	4956	4663	5470	5030	40	1570	500	3250	10	1	7903728	417	-44.75	0.75	12	0.03	-118.00	7075.00	9100	20221214	-41.98	4810	20230707	9.77	8620	-38.75	20230102	4810	9.77	20230707	9100	-41.98	20221214	4810	9.77	20230707	1.44	N	080720	500	39 억		27894	N	N	0	N	00	N
128	20230710	100600	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-60	5	-1.14	9222840	1792	4.47	5160	5390	5040	6820	3680	5250	5146.67	0.35	0	177	5543	5396	5103	4956	4663	5470	5030	40	1570	500	3250	10	1	7903728	410	-43.98	0.73	12	0.02	-118.00	7075.00	9100	20221214	-42.97	4810	20230707	7.90	8620	-39.79	20230102	4810	7.90	20230707	9100	-42.97	20221214	4810	7.90	20230707	1.44	N	080720	500	39 억		27894	N	N	0	N	00	N
129	20230710	090555	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-90	5	-1.71	4050200	775	1.93	5160	5390	5110	6820	3680	5250	5226.06	0.35	0	111	5543	5396	5103	4956	4663	5470	5030	40	1570	500	3250	10	1	7903728	408	-43.73	0.73	12	0.01	-118.00	7075.00	9100	20221214	-43.30	4810	20230707	7.28	8620	-40.14	20230102	4810	7.28	20230707	9100	-43.30	20221214	4810	7.28	20230707	1.44	N	080720	500	39 억		27894	N	N	0	N	00	N
130	20230707	160551	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5250	60	2	1.16	200632650	40086	209.79	5120	5250	4810	6740	3640	5190	5005.06	0.37	0	-1252	5590	5390	5290	5090	4990	5340	5040	40	1550	500	3210	10	1	7903728	415	-44.49	0.74	12	0.51	-118.00	7075.00	9100	20221214	-42.31	4810	20230707	9.15	8620	-39.10	20230102	4810	9.15	20230707	9100	-42.31	20221214	4810	9.15	20230707	1.43	N	080720	500	39 억		29140	N	N	0	N	00	N
131	20230707	150553	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4985	-205	5	-3.95	168477760	33798	176.88	5120	5140	4810	6740	3640	5190	4984.84	0.37	0	-593	5590	5390	5290	5090	4990	5340	5040	40	1550	500	3210	5	1	7903728	394	-42.25	0.70	12	0.43	-118.00	7075.00	9100	20221214	-45.22	4810	20230707	3.64	8620	-42.17	20230102	4810	3.64	20230707	9100	-45.22	20221214	4810	3.64	20230707	1.43	N	080720	500	39 억		29140	N	N	0	N	00	N
132	20230707	140603	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4950	-240	5	-4.62	156453015	31381	164.23	5120	5140	4810	6740	3640	5190	4985.60	0.37	0	-535	5590	5390	5290	5090	4990	5340	5040	40	1550	500	3210	5	1	7903728	391	-41.95	0.70	12	0.40	-118.00	7075.00	9100	20221214	-45.60	4810	20230707	2.91	8620	-42.58	20230102	4810	2.91	20230707	9100	-45.60	20221214	4810	2.91	20230707	1.43	N	080720	500	39 억		29140	N	N	0	N	00	N
133	20230707	130558	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4950	-240	5	-4.62	131731250	26384	138.08	5120	5140	4810	6740	3640	5190	4992.85	0.37	0	506	5590	5390	5290	5090	4990	5340	5040	40	1550	500	3210	5	1	7903728	391	-41.95	0.70	12	0.33	-118.00	7075.00	9100	20221214	-45.60	4810	20230707	2.91	8620	-42.58	20230102	4810	2.91	20230707	9100	-45.60	20221214	4810	2.91	20230707	1.43	N	080720	500	39 억		29140	N	N	0	N	00	N
134	20230707	120559	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4945	-245	5	-4.72	123915610	24807	129.83	5120	5140	4810	6740	3640	5190	4995.19	0.37	0	636	5590	5390	5290	5090	4990	5340	5040	40	1550	500	3210	5	1	7903728	391	-41.91	0.70	12	0.31	-118.00	7075.00	9100	20221214	-45.66	4810	20230707	2.81	8620	-42.63	20230102	4810	2.81	20230707	9100	-45.66	20221214	4810	2.81	20230707	1.43	N	080720	500	39 억		29140	N	N	0	N	00	N
135	20230707	110559	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5010	-180	5	-3.47	54480690	10723	56.12	5120	5140	5010	6740	3640	5190	5080.73	0.37	0	-207	5590	5390	5290	5090	4990	5340	5040	40	1550	500	3210	10	1	7903728	396	-42.46	0.71	12	0.14	-118.00	7075.00	9100	20221214	-44.95	5010	20230707	0.00	8620	-41.88	20230102	5010	0.00	20230707	9100	-44.95	20221214	5010	0.00	20230707	1.43	N	080720	500	39 억		29140	N	N	0	N	00	N
136	20230707	100553	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5100	-90	5	-1.73	35279030	6915	36.19	5120	5140	5080	6740	3640	5190	5101.81	0.37	0	-230	5590	5390	5290	5090	4990	5340	5040	40	1550	500	3210	10	1	7903728	403	-43.22	0.72	12	0.09	-118.00	7075.00	9100	20221214	-43.96	5080	20230707	0.39	8620	-40.84	20230102	5080	0.39	20230707	9100	-43.96	20221214	5080	0.39	20230707	1.43	N	080720	500	39 억		29140	N	N	0	N	00	N
137	20230707	090553	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5120	-70	5	-1.35	2441350	477	2.50	5120	5140	5090	6740	3640	5190	5118.13	0.37	0	73	5590	5390	5290	5090	4990	5340	5040	40	1550	500	3210	10	1	7903728	405	-43.39	0.72	12	0.01	-118.00	7075.00	9100	20221214	-43.74	5090	20230707	0.59	8620	-40.60	20230102	5090	0.59	20230707	9100	-43.74	20221214	5090	0.59	20230707	1.43	N	080720	500	39 억		29140	N	N	0	N	00	N
138	20230706	160554	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5190	-300	5	-5.46	100212790	18901	203.76	5480	5490	5190	7130	3850	5490	5302.62	0.39	0	-2058	5563	5526	5453	5416	5343	5545	5435	40	1640	500	3400	10	1	7903728	410	-43.98	0.73	12	0.24	-118.00	7075.00	9100	20221214	-42.97	5190	20230706	0.00	8620	-39.79	20230102	5190	0.00	20230706	9100	-42.97	20221214	5190	0.00	20230706	1.43	N	080720	500	39 억		31192	N	N	0	N	00	N
139	20230706	150555	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5330	-160	5	-2.91	71792180	13459	145.09	5480	5490	5220	7130	3850	5490	5334.14	0.39	0	-2093	5563	5526	5453	5416	5343	5545	5435	40	1640	500	3400	10	1	7903728	421	-45.17	0.75	12	0.17	-118.00	7075.00	9100	20221214	-41.43	5220	20230706	2.11	8620	-38.17	20230102	5220	2.11	20230706	9100	-41.43	20221214	5220	2.11	20230706	1.43	N	080720	500	39 억		31192	N	N	0	N	00	N
140	20230706	140555	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5310	-180	5	-3.28	55982600	10477	112.95	5480	5490	5220	7130	3850	5490	5343.38	0.39	0	-419	5563	5526	5453	5416	5343	5545	5435	40	1640	500	3400	10	1	7903728	420	-45.00	0.75	12	0.13	-118.00	7075.00	9100	20221214	-41.65	5220	20230706	1.72	8620	-38.40	20230102	5220	1.72	20230706	9100	-41.65	20221214	5220	1.72	20230706	1.43	N	080720	500	39 억		31192	N	N	0	N	00	N
141	20230706	130555	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5300	-190	5	-3.46	45208020	8428	90.86	5480	5490	5300	7130	3850	5490	5364.03	0.39	0	-416	5563	5526	5453	5416	5343	5545	5435	40	1640	500	3400	10	1	7903728	419	-44.92	0.75	12	0.11	-118.00	7075.00	9100	20221214	-41.76	5300	20230706	0.00	8620	-38.52	20230102	5300	0.00	20230706	9100	-41.76	20221214	5300	0.00	20230706	1.43	N	080720	500	39 억		31192	N	N	0	N	00	N
142	20230706	120552	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-80	5	-1.46	17014130	3145	33.90	5480	5490	5360	7130	3850	5490	5409.90	0.39	0	-1466	5563	5526	5453	5416	5343	5545	5435	40	1640	500	3400	10	1	7903728	428	-45.85	0.76	12	0.04	-118.00	7075.00	9100	20221214	-40.55	5300	20221013	2.08	8620	-37.24	20230102	5360	0.93	20230706	9100	-40.55	20221214	5300	2.08	20221013	1.43	N	080720	500	39 억		31192	N	N	0	N	00	N
143	20230706	110558	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-120	5	-2.19	10914350	2026	21.84	5480	5480	5370	7130	3850	5490	5387.14	0.39	0	-1341	5563	5526	5453	5416	5343	5545	5435	40	1640	500	3400	10	1	7903728	424	-45.51	0.76	12	0.03	-118.00	7075.00	9100	20221214	-40.99	5300	20221013	1.32	8620	-37.70	20230102	5370	0.00	20230706	9100	-40.99	20221214	5300	1.32	20221013	1.43	N	080720	500	39 억		31192	N	N	0	N	00	N
144	20230706	100553	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-120	5	-2.19	8244290	1529	16.48	5480	5480	5370	7130	3850	5490	5391.95	0.39	0	-1218	5563	5526	5453	5416	5343	5545	5435	40	1640	500	3400	10	1	7903728	424	-45.51	0.76	12	0.02	-118.00	7075.00	9100	20221214	-40.99	5300	20221013	1.32	8620	-37.70	20230102	5370	0.00	20230706	9100	-40.99	20221214	5300	1.32	20221013	1.43	N	080720	500	39 억		31192	N	N	0	N	00	N
145	20230706	090554	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-10	5	-0.18	65760	12	0.13	5480	5480	5480	7130	3850	5490	5480.00	0.39	0	0	5563	5526	5453	5416	5343	5545	5435	40	1640	500	3400	10	1	7903728	433	-46.44	0.77	12	0.00	-118.00	7075.00	9100	20221214	-39.78	5300	20221013	3.40	8620	-36.43	20230102	5380	1.86	20230323	9100	-39.78	20221214	5300	3.40	20221013	1.43	N	080720	500	39 억		31192	N	N	0	N	00	N
146	20230705	160551	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-10	5	-0.18	50434540	9276	90.91	5490	5490	5380	7150	3850	5500	5437.10	0.40	0	-803	5620	5560	5490	5430	5360	5525	5395	40	1650	500	3410	10	1	7903728	434	-46.53	0.78	12	0.12	-118.00	7075.00	9100	20221214	-39.67	5300	20221013	3.58	8620	-36.31	20230102	5380	2.04	20230705	9100	-39.67	20221214	5300	3.58	20221013	1.43	N	080720	500	39 억		31986	N	N	0	N	00	N
147	20230705	150550	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-70	5	-1.27	15308740	2814	27.58	5490	5490	5420	7150	3850	5500	5440.21	0.40	0	-672	5620	5560	5490	5430	5360	5525	5395	40	1650	500	3410	10	1	7903728	429	-46.02	0.77	12	0.04	-118.00	7075.00	9100	20221214	-40.33	5300	20221013	2.45	8620	-37.01	20230102	5380	0.93	20230323	9100	-40.33	20221214	5300	2.45	20221013	1.43	N	080720	500	39 억		31986	N	N	0	N	00	N
148	20230705	140544	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-50	5	-0.91	14684060	2699	26.45	5490	5490	5420	7150	3850	5500	5440.56	0.40	0	-672	5620	5560	5490	5430	5360	5525	5395	40	1650	500	3410	10	1	7903728	431	-46.19	0.77	12	0.03	-118.00	7075.00	9100	20221214	-40.11	5300	20221013	2.83	8620	-36.77	20230102	5380	1.30	20230323	9100	-40.11	20221214	5300	2.83	20221013	1.43	N	080720	500	39 억		31986	N	N	0	N	00	N
149	20230705	130545	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-80	5	-1.45	13166910	2420	23.72	5490	5490	5420	7150	3850	5500	5440.87	0.40	0	-573	5620	5560	5490	5430	5360	5525	5395	40	1650	500	3410	10	1	7903728	428	-45.93	0.77	12	0.03	-118.00	7075.00	9100	20221214	-40.44	5300	20221013	2.26	8620	-37.12	20230102	5380	0.74	20230323	9100	-40.44	20221214	5300	2.26	20221013	1.43	N	080720	500	39 억		31986	N	N	0	N	00	N
150	20230705	120544	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-60	5	-1.09	9909330	1819	17.83	5490	5490	5420	7150	3850	5500	5447.68	0.40	0	-563	5620	5560	5490	5430	5360	5525	5395	40	1650	500	3410	10	1	7903728	430	-46.10	0.77	12	0.02	-118.00	7075.00	9100	20221214	-40.22	5300	20221013	2.64	8620	-36.89	20230102	5380	1.12	20230323	9100	-40.22	20221214	5300	2.64	20221013	1.43	N	080720	500	39 억		31986	N	N	0	N	00	N
151	20230705	110550	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-70	5	-1.27	8455810	1551	15.20	5490	5490	5420	7150	3850	5500	5451.84	0.40	0	-483	5620	5560	5490	5430	5360	5525	5395	40	1650	500	3410	10	1	7903728	429	-46.02	0.77	12	0.02	-118.00	7075.00	9100	20221214	-40.33	5300	20221013	2.45	8620	-37.01	20230102	5380	0.93	20230323	9100	-40.33	20221214	5300	2.45	20221013	1.43	N	080720	500	39 억		31986	N	N	0	N	00	N
152	20230705	100546	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-50	5	-0.91	4944170	905	8.87	5490	5490	5440	7150	3850	5500	5463.17	0.40	0	-300	5620	5560	5490	5430	5360	5525	5395	40	1650	500	3410	10	1	7903728	431	-46.19	0.77	12	0.01	-118.00	7075.00	9100	20221214	-40.11	5300	20221013	2.83	8620	-36.77	20230102	5380	1.30	20230323	9100	-40.11	20221214	5300	2.83	20221013	1.43	N	080720	500	39 억		31986	N	N	0	N	00	N
153	20230705	090545	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-60	5	-1.09	1914320	349	3.42	5490	5490	5440	7150	3850	5500	5485.16	0.40	0	-174	5620	5560	5490	5430	5360	5525	5395	40	1650	500	3410	10	1	7903728	430	-46.10	0.77	12	0.00	-118.00	7075.00	9100	20221214	-40.22	5300	20221013	2.64	8620	-36.89	20230102	5380	1.12	20230323	9100	-40.22	20221214	5300	2.64	20221013	1.43	N	080720	500	39 억		31986	N	N	0	N	00	N
154	20230704	160543	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-20	5	-0.36	55655720	10203	165.77	5540	5550	5420	7170	3870	5520	5454.84	0.43	0	-2110	5680	5600	5510	5430	5340	5640	5470	40	1650	500	3420	10	1	7903728	435	-46.61	0.78	12	0.13	-118.00	7075.00	9100	20221214	-39.56	5300	20221013	3.77	8620	-36.19	20230102	5380	2.23	20230323	9100	-39.56	20221214	5300	3.77	20221013	1.44	N	080720	500	39 억		34096	N	N	0	N	00	N
155	20230704	150536	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-70	5	-1.27	50078670	9188	149.28	5540	5550	5420	7170	3870	5520	5450.44	0.43	0	-2069	5680	5600	5510	5430	5340	5640	5470	40	1650	500	3420	10	1	7903728	431	-46.19	0.77	12	0.12	-118.00	7075.00	9100	20221214	-40.11	5300	20221013	2.83	8620	-36.77	20230102	5380	1.30	20230323	9100	-40.11	20221214	5300	2.83	20221013	1.44	N	080720	500	39 억		34096	N	N	0	N	00	N
156	20230704	140542	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-60	5	-1.09	28265640	5168	83.96	5540	5550	5420	7170	3870	5520	5469.36	0.43	0	-2066	5680	5600	5510	5430	5340	5640	5470	40	1650	500	3420	10	1	7903728	432	-46.27	0.77	12	0.07	-118.00	7075.00	9100	20221214	-40.00	5300	20221013	3.02	8620	-36.66	20230102	5380	1.49	20230323	9100	-40.00	20221214	5300	3.02	20221013	1.44	N	080720	500	39 억		34096	N	N	0	N	00	N
157	20230704	130533	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-60	5	-1.09	27493030	5026	81.66	5540	5550	5420	7170	3870	5520	5470.16	0.43	0	-2051	5680	5600	5510	5430	5340	5640	5470	40	1650	500	3420	10	1	7903728	432	-46.27	0.77	12	0.06	-118.00	7075.00	9100	20221214	-40.00	5300	20221013	3.02	8620	-36.66	20230102	5380	1.49	20230323	9100	-40.00	20221214	5300	3.02	20221013	1.44	N	080720	500	39 억		34096	N	N	0	N	00	N
158	20230704	120539	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-70	5	-1.27	25122360	4591	74.59	5540	5550	5420	7170	3870	5520	5472.09	0.43	0	-2045	5680	5600	5510	5430	5340	5640	5470	40	1650	500	3420	10	1	7903728	431	-46.19	0.77	12	0.06	-118.00	7075.00	9100	20221214	-40.11	5300	20221013	2.83	8620	-36.77	20230102	5380	1.30	20230323	9100	-40.11	20221214	5300	2.83	20221013	1.44	N	080720	500	39 억		34096	N	N	0	N	00	N
159	20230704	110535	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-70	5	-1.27	24953510	4560	74.09	5540	5550	5420	7170	3870	5520	5472.26	0.43	0	-2045	5680	5600	5510	5430	5340	5640	5470	40	1650	500	3420	10	1	7903728	431	-46.19	0.77	12	0.06	-118.00	7075.00	9100	20221214	-40.11	5300	20221013	2.83	8620	-36.77	20230102	5380	1.30	20230323	9100	-40.11	20221214	5300	2.83	20221013	1.44	N	080720	500	39 억		34096	N	N	0	N	00	N
160	20230704	100533	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-60	5	-1.09	16542320	3013	48.95	5540	5550	5430	7170	3870	5520	5490.32	0.43	0	-832	5680	5600	5510	5430	5340	5640	5470	40	1650	500	3420	10	1	7903728	432	-46.27	0.77	12	0.04	-118.00	7075.00	9100	20221214	-40.00	5300	20221013	3.02	8620	-36.66	20230102	5380	1.49	20230323	9100	-40.00	20221214	5300	3.02	20221013	1.44	N	080720	500	39 억		34096	N	N	0	N	00	N
161	20230704	090533	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	20	2	0.36	5282310	955	15.52	5540	5550	5520	7170	3870	5520	5531.21	0.43	0	-494	5680	5600	5510	5430	5340	5640	5470	40	1650	500	3420	10	1	7903728	438	-46.95	0.78	12	0.01	-118.00	7075.00	9100	20221214	-39.12	5300	20221013	4.53	8620	-35.73	20230102	5380	2.97	20230323	9100	-39.12	20221214	5300	4.53	20221013	1.44	N	080720	500	39 억		34096	N	N	0	N	00	N
162	20230703	160526	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	30	2	0.55	33695190	6155	54.84	5460	5590	5420	7130	3850	5490	5474.44	0.44	0	-388	5563	5526	5463	5426	5363	5540	5440	40	1640	500	3400	10	1	7903728	436	-46.78	0.78	12	0.08	-118.00	7075.00	9100	20221214	-39.34	5300	20221013	4.15	8620	-35.96	20230102	5380	2.60	20230323	9100	-39.34	20221214	5300	4.15	20221013	1.44	N	080720	500	39 억		34475	N	N	0	N	00	N
163	20230703	150531	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	0	3	0.00	28725040	5253	46.81	5460	5590	5420	7130	3850	5490	5468.31	0.44	0	-194	5563	5526	5463	5426	5363	5540	5440	40	1640	500	3400	10	1	7903728	434	-46.53	0.78	12	0.07	-118.00	7075.00	9100	20221214	-39.67	5300	20221013	3.58	8620	-36.31	20230102	5380	2.04	20230323	9100	-39.67	20221214	5300	3.58	20221013	1.44	N	080720	500	39 억		34475	N	N	0	N	00	N
164	20230703	140532	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-10	5	-0.18	21672790	3962	35.30	5460	5590	5420	7130	3850	5490	5470.16	0.44	0	-368	5563	5526	5463	5426	5363	5540	5440	40	1640	500	3400	10	1	7903728	433	-46.44	0.77	12	0.05	-118.00	7075.00	9100	20221214	-39.78	5300	20221013	3.40	8620	-36.43	20230102	5380	1.86	20230323	9100	-39.78	20221214	5300	3.40	20221013	1.44	N	080720	500	39 억		34475	N	N	0	N	00	N
165	20230703	130528	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	30	2	0.55	20353100	3722	33.16	5460	5590	5420	7130	3850	5490	5468.32	0.44	0	-321	5563	5526	5463	5426	5363	5540	5440	40	1640	500	3400	10	1	7903728	436	-46.78	0.78	12	0.05	-118.00	7075.00	9100	20221214	-39.34	5300	20221013	4.15	8620	-35.96	20230102	5380	2.60	20230323	9100	-39.34	20221214	5300	4.15	20221013	1.44	N	080720	500	39 억		34475	N	N	0	N	00	N
166	20230703	120534	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	30	2	0.55	18952710	3468	30.90	5460	5590	5420	7130	3850	5490	5465.03	0.44	0	-152	5563	5526	5463	5426	5363	5540	5440	40	1640	500	3400	10	1	7903728	436	-46.78	0.78	12	0.04	-118.00	7075.00	9100	20221214	-39.34	5300	20221013	4.15	8620	-35.96	20230102	5380	2.60	20230323	9100	-39.34	20221214	5300	4.15	20221013	1.44	N	080720	500	39 억		34475	N	N	0	N	00	N
167	20230703	110528	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	60	2	1.09	17444480	3194	28.46	5460	5590	5420	7130	3850	5490	5461.64	0.44	0	-147	5563	5526	5463	5426	5363	5540	5440	40	1640	500	3400	10	1	7903728	439	-47.03	0.78	12	0.04	-118.00	7075.00	9100	20221214	-39.01	5300	20221013	4.72	8620	-35.61	20230102	5380	3.16	20230323	9100	-39.01	20221214	5300	4.72	20221013	1.44	N	080720	500	39 억		34475	N	N	0	N	00	N
168	20230703	100521	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-10	5	-0.18	14842010	2719	24.23	5460	5590	5420	7130	3850	5490	5458.63	0.44	0	-2	5563	5526	5463	5426	5363	5540	5440	40	1640	500	3400	10	1	7903728	433	-46.44	0.77	12	0.03	-118.00	7075.00	9100	20221214	-39.78	5300	20221013	3.40	8620	-36.43	20230102	5380	1.86	20230323	9100	-39.78	20221214	5300	3.40	20221013	1.44	N	080720	500	39 억		34475	N	N	0	N	00	N
169	20230703	090525	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-30	5	-0.55	3938540	721	6.42	5460	5470	5460	7130	3850	5490	5462.61	0.44	0	121	5563	5526	5463	5426	5363	5540	5440	40	1640	500	3400	10	1	7903728	432	-46.27	0.77	12	0.01	-118.00	7075.00	9100	20221214	-40.00	5300	20221013	3.02	8620	-36.66	20230102	5380	1.49	20230323	9100	-40.00	20221214	5300	3.02	20221013	1.44	N	080720	500	39 억		34475	N	N	0	N	00	N