KissMeData/002800/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	160136	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	120	2	2.75	134698930	29822	17.58	4570	4610	4390	5670	3060	4365	4516.76	0.42	0	1657	5181	4772	4451	4042	3721	4977	4247	76	1305	500	3050	5	1	15170500	680	15.41	1.14	12	0.20	291.00	3935.00	6000	20220819	-25.25	3860	20230727	16.19	5850	-23.33	20230113	3860	16.19	20230727	6000	-25.25	20220819	3860	16.19	20230727	0.74	N	002800	500	75 억		63282	N	N	0	N	00	N
3	20230731	150137	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	145	2	3.32	127508125	28222	16.63	4570	4610	4390	5670	3060	4365	4518.04	0.42	0	1624	5181	4772	4451	4042	3721	4977	4247	76	1305	500	3050	5	1	15170500	684	15.50	1.15	12	0.19	291.00	3935.00	6000	20220819	-24.83	3860	20230727	16.84	5850	-22.91	20230113	3860	16.84	20230727	6000	-24.83	20220819	3860	16.84	20230727	0.74	N	002800	500	75 억		63282	N	N	0	N	00	N
4	20230731	140137	57	100.00	KOSDAQ		제약	N	N	N	N		N	4505	140	2	3.21	117388070	25978	15.31	4570	4610	4390	5670	3060	4365	4518.75	0.42	0	1307	5181	4772	4451	4042	3721	4977	4247	76	1305	500	3050	5	1	15170500	683	15.48	1.14	12	0.17	291.00	3935.00	6000	20220819	-24.92	3860	20230727	16.71	5850	-22.99	20230113	3860	16.71	20230727	6000	-24.92	20220819	3860	16.71	20230727	0.74	N	002800	500	75 억		63282	N	N	0	N	00	N
5	20230731	130136	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	125	2	2.86	108157940	23925	14.10	4570	4610	4390	5670	3060	4365	4520.71	0.42	0	1293	5181	4772	4451	4042	3721	4977	4247	76	1305	500	3050	5	1	15170500	681	15.43	1.14	12	0.16	291.00	3935.00	6000	20220819	-25.17	3860	20230727	16.32	5850	-23.25	20230113	3860	16.32	20230727	6000	-25.17	20220819	3860	16.32	20230727	0.74	N	002800	500	75 억		63282	N	N	0	N	00	N
6	20230731	120138	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	135	2	3.09	103394510	22867	13.48	4570	4610	4390	5670	3060	4365	4521.56	0.42	0	1256	5181	4772	4451	4042	3721	4977	4247	76	1305	500	3050	5	1	15170500	683	15.46	1.14	12	0.15	291.00	3935.00	6000	20220819	-25.00	3860	20230727	16.58	5850	-23.08	20230113	3860	16.58	20230727	6000	-25.00	20220819	3860	16.58	20230727	0.74	N	002800	500	75 억		63282	N	N	0	N	00	N
7	20230731	110138	57	100.00	KOSDAQ		제약	N	N	N	N		N	4545	180	2	4.12	76399245	16866	9.94	4570	4610	4390	5670	3060	4365	4529.78	0.42	0	723	5181	4772	4451	4042	3721	4977	4247	76	1305	500	3050	5	1	15170500	689	15.62	1.16	12	0.11	291.00	3935.00	6000	20220819	-24.25	3860	20230727	17.75	5850	-22.31	20230113	3860	17.75	20230727	6000	-24.25	20220819	3860	17.75	20230727	0.74	N	002800	500	75 억		63282	N	N	0	N	00	N
8	20230731	100137	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	210	2	4.81	64092560	14163	8.35	4570	4610	4390	5670	3060	4365	4525.35	0.42	0	550	5181	4772	4451	4042	3721	4977	4247	76	1305	500	3050	5	1	15170500	694	15.72	1.16	12	0.09	291.00	3935.00	6000	20220819	-23.75	3860	20230727	18.52	5850	-21.79	20230113	3860	18.52	20230727	6000	-23.75	20220819	3860	18.52	20230727	0.74	N	002800	500	75 억		63282	N	N	0	N	00	N
9	20230731	090136	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	205	2	4.70	6658490	1457	0.86	4570	4570	4570	5670	3060	4365	4570.00	0.42	0	-597	5181	4772	4451	4042	3721	4977	4247	76	1305	500	3050	5	1	15170500	693	15.70	1.16	12	0.01	291.00	3935.00	6000	20220819	-23.83	3860	20230727	18.39	5850	-21.88	20230113	3860	18.39	20230727	6000	-23.83	20220819	3860	18.39	20230727	0.74	N	002800	500	75 억		63282	N	N	0	N	00	N
10	20230728	160137	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	235	2	5.69	753461200	169290	1128.60	4130	4860	4130	5360	2895	4130	4450.84	0.43	0	-2876	4310	4220	4040	3950	3770	4265	3995	76	1232	500	2890	5	1	15170500	662	15.00	1.11	12	1.12	291.00	3935.00	6000	20220819	-27.25	3860	20230727	13.08	5850	-25.38	20230113	3860	13.08	20230727	6000	-27.25	20220819	3860	13.08	20230727	0.74	N	002800	500	75 억		65027	N	N	0	N	00	N
11	20230728	150136	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	210	2	5.08	739709400	166134	1107.56	4130	4860	4130	5360	2895	4130	4452.61	0.43	0	-2959	4310	4220	4040	3950	3770	4265	3995	76	1232	500	2890	5	1	15170500	658	14.91	1.10	12	1.10	291.00	3935.00	6000	20220819	-27.67	3860	20230727	12.44	5850	-25.81	20230113	3860	12.44	20230727	6000	-27.67	20220819	3860	12.44	20230727	0.74	N	002800	500	75 억		65027	N	N	0	N	00	N
12	20230728	140136	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	170	2	4.12	713721615	160121	1067.47	4130	4860	4130	5360	2895	4130	4457.52	0.43	0	-1183	4310	4220	4040	3950	3770	4265	3995	76	1232	500	2890	5	1	15170500	652	14.78	1.09	12	1.06	291.00	3935.00	6000	20220819	-28.33	3860	20230727	11.40	5850	-26.50	20230113	3860	11.40	20230727	6000	-28.33	20220819	3860	11.40	20230727	0.74	N	002800	500	75 억		65027	N	N	0	N	00	N
13	20230728	130136	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	150	2	3.63	697940965	156434	1042.89	4130	4860	4130	5360	2895	4130	4461.70	0.43	0	-817	4310	4220	4040	3950	3770	4265	3995	76	1232	500	2890	5	1	15170500	649	14.71	1.09	12	1.03	291.00	3935.00	6000	20220819	-28.67	3860	20230727	10.88	5850	-26.84	20230113	3860	10.88	20230727	6000	-28.67	20220819	3860	10.88	20230727	0.74	N	002800	500	75 억		65027	N	N	0	N	00	N
14	20230728	120136	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	170	2	4.12	665869570	148918	992.79	4130	4860	4130	5360	2895	4130	4471.53	0.43	0	-2253	4310	4220	4040	3950	3770	4265	3995	76	1232	500	2890	5	1	15170500	652	14.78	1.09	12	0.98	291.00	3935.00	6000	20220819	-28.33	3860	20230727	11.40	5850	-26.50	20230113	3860	11.40	20230727	6000	-28.33	20220819	3860	11.40	20230727	0.74	N	002800	500	75 억		65027	N	N	0	N	00	N
15	20230728	110136	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	225	2	5.45	629747515	140536	936.91	4130	4860	4130	5360	2895	4130	4481.20	0.43	0	-2266	4310	4220	4040	3950	3770	4265	3995	76	1232	500	2890	5	1	15170500	661	14.97	1.11	12	0.93	291.00	3935.00	6000	20220819	-27.42	3860	20230727	12.82	5850	-25.56	20230113	3860	12.82	20230727	6000	-27.42	20220819	3860	12.82	20230727	0.74	N	002800	500	75 억		65027	N	N	0	N	00	N
16	20230728	100136	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	80	2	1.94	38593745	9025	60.17	4130	4445	4130	5360	2895	4130	4277.33	0.43	0	-1639	4310	4220	4040	3950	3770	4265	3995	76	1232	500	2890	5	1	15170500	639	14.47	1.07	12	0.06	291.00	3935.00	6000	20220819	-29.83	3860	20230727	9.07	5850	-28.03	20230113	3860	9.07	20230727	6000	-29.83	20220819	3860	9.07	20230727	0.74	N	002800	500	75 억		65027	N	N	0	N	00	N
17	20230728	090136	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	240	2	5.81	7404885	1761	11.74	4130	4370	4130	5360	2895	4130	4207.67	0.43	0	-13	4310	4220	4040	3950	3770	4265	3995	76	1232	500	2890	5	1	15170500	663	15.02	1.11	12	0.01	291.00	3935.00	6000	20220819	-27.17	3860	20230727	13.21	5850	-25.30	20230113	3860	13.21	20230727	6000	-27.17	20220819	3860	13.21	20230727	0.74	N	002800	500	75 억		65027	Y	N	0	N	00	N
18	20230727	160136	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4130	140	2	3.51	60400665	14936	21.76	3860	4130	3860	5180	2795	3990	4043.97	0.42	-1127	420	4253	4121	3998	3866	3743	4060	3805	76	1192	500	2790	5	1	15170500	627	14.19	1.05	12	0.10	291.00	3935.00	6000	20220819	-31.17	3860	20230727	6.99	5850	-29.40	20230113	3860	6.99	20230727	6000	-31.17	20220819	3860	6.99	20230727	0.78	N	002800	500	75 억		63607	N	N	0	N	00	N
19	20230727	150135	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4080	90	2	2.26	49722225	12345	17.99	3860	4120	3860	5180	2795	3990	4027.72	0.42	-1127	485	4253	4121	3998	3866	3743	4060	3805	76	1192	500	2790	5	1	15170500	619	14.02	1.04	12	0.08	291.00	3935.00	6000	20220819	-32.00	3860	20230727	5.70	5850	-30.26	20230113	3860	5.70	20230727	6000	-32.00	20220819	3860	5.70	20230727	0.78	N	002800	500	75 억		63607	N	N	0	N	00	N
20	20230727	140135	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4085	95	2	2.38	44229080	10999	16.03	3860	4120	3860	5180	2795	3990	4021.19	0.42	-1127	617	4253	4121	3998	3866	3743	4060	3805	76	1192	500	2790	5	1	15170500	620	14.04	1.04	12	0.07	291.00	3935.00	6000	20220819	-31.92	3860	20230727	5.83	5850	-30.17	20230113	3860	5.83	20230727	6000	-31.92	20220819	3860	5.83	20230727	0.78	N	002800	500	75 억		63607	N	N	0	N	00	N
21	20230727	130137	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4075	85	2	2.13	37063465	9249	13.48	3860	4105	3860	5180	2795	3990	4007.29	0.42	-1127	751	4253	4121	3998	3866	3743	4060	3805	76	1192	500	2790	5	1	15170500	618	14.00	1.04	12	0.06	291.00	3935.00	6000	20220819	-32.08	3860	20230727	5.57	5850	-30.34	20230113	3860	5.57	20230727	6000	-32.08	20220819	3860	5.57	20230727	0.78	N	002800	500	75 억		63607	N	N	0	N	00	N
22	20230727	120137	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4100	110	2	2.76	32362995	8098	11.80	3860	4105	3860	5180	2795	3990	3996.42	0.42	-1127	1253	4253	4121	3998	3866	3743	4060	3805	76	1192	500	2790	5	1	15170500	622	14.09	1.04	12	0.05	291.00	3935.00	6000	20220819	-31.67	3860	20230727	6.22	5850	-29.91	20230113	3860	6.22	20230727	6000	-31.67	20220819	3860	6.22	20230727	0.78	N	002800	500	75 억		63607	N	N	0	N	00	N
23	20230727	110136	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4070	80	2	2.01	28376355	7122	10.38	3860	4075	3860	5180	2795	3990	3984.32	0.42	-1127	1422	4253	4121	3998	3866	3743	4060	3805	76	1192	500	2790	5	1	15170500	617	13.99	1.03	12	0.05	291.00	3935.00	6000	20220819	-32.17	3860	20230727	5.44	5850	-30.43	20230113	3860	5.44	20230727	6000	-32.17	20220819	3860	5.44	20230727	0.78	N	002800	500	75 억		63607	N	N	0	N	00	N
24	20230727	100137	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	4075	85	2	2.13	21412385	5406	7.88	3860	4075	3860	5180	2795	3990	3960.86	0.42	-1127	1196	4253	4121	3998	3866	3743	4060	3805	76	1192	500	2790	5	1	15170500	618	14.00	1.04	12	0.04	291.00	3935.00	6000	20220819	-32.08	3860	20230727	5.57	5850	-30.34	20230113	3860	5.57	20230727	6000	-32.08	20220819	3860	5.57	20230727	0.78	N	002800	500	75 억		63607	N	N	0	N	00	N
25	20230727	090136	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3895	-95	5	-2.38	8210175	2120	3.09	3860	3910	3860	5180	2795	3990	3872.72	0.42	-1127	685	4253	4121	3998	3866	3743	4060	3805	76	1192	500	2790	5	1	15170500	591	13.38	0.99	12	0.01	291.00	3935.00	6000	20220819	-35.08	3860	20230727	0.91	5850	-33.42	20230113	3860	0.91	20230727	6000	-35.08	20220819	3860	0.91	20230727	0.78	N	002800	500	75 억		63607	N	N	0	N	00	N
26	20230726	160135	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3990	-140	5	-3.39	273335725	68614	138.42	4105	4130	3875	5360	2895	4130	3983.67	0.43	0	-3536	4406	4267	4196	4057	3986	4232	4022	76	1232	500	2890	5	1	15170500	605	13.71	1.01	12	0.45	291.00	3935.00	6000	20220819	-33.50	3875	20230726	2.97	5850	-31.79	20230113	3875	2.97	20230726	6000	-33.50	20220819	3875	2.97	20230726	0.79	N	002800	500	75 억		64734	N	N	0	N	00	N
27	20230726	150137	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	4020	-110	5	-2.66	269397825	67629	136.44	4105	4130	3875	5360	2895	4130	3983.47	0.43	0	-3518	4406	4267	4196	4057	3986	4232	4022	76	1232	500	2890	5	1	15170500	610	13.81	1.02	12	0.45	291.00	3935.00	6000	20220819	-33.00	3875	20230726	3.74	5850	-31.28	20230113	3875	3.74	20230726	6000	-33.00	20220819	3875	3.74	20230726	0.79	N	002800	500	75 억		64734	N	N	0	N	00	N
28	20230726	140136	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3980	-150	5	-3.63	252388910	63350	127.80	4105	4130	3875	5360	2895	4130	3984.04	0.43	0	-3656	4406	4267	4196	4057	3986	4232	4022	76	1232	500	2890	5	1	15170500	604	13.68	1.01	12	0.42	291.00	3935.00	6000	20220819	-33.67	3875	20230726	2.71	5850	-31.97	20230113	3875	2.71	20230726	6000	-33.67	20220819	3875	2.71	20230726	0.79	N	002800	500	75 억		64734	N	N	0	N	00	N
29	20230726	130135	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3920	-210	5	-5.08	205951450	51515	103.93	4105	4130	3920	5360	2895	4130	3997.89	0.43	0	-3056	4406	4267	4196	4057	3986	4232	4022	76	1232	500	2890	5	1	15170500	595	13.47	1.00	12	0.34	291.00	3935.00	6000	20220819	-34.67	3920	20230726	0.00	5850	-32.99	20230113	3920	0.00	20230726	6000	-34.67	20220819	3920	0.00	20230726	0.79	N	002800	500	75 억		64734	N	N	0	N	00	N
30	20230726	120136	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3965	-165	5	-4.00	192615230	48139	97.12	4105	4130	3950	5360	2895	4130	4001.23	0.43	0	-2205	4406	4267	4196	4057	3986	4232	4022	76	1232	500	2890	5	1	15170500	602	13.63	1.01	12	0.32	291.00	3935.00	6000	20220819	-33.92	3950	20230726	0.38	5850	-32.22	20230113	3950	0.38	20230726	6000	-33.92	20220819	3950	0.38	20230726	0.79	N	002800	500	75 억		64734	N	N	0	N	00	N
31	20230726	110135	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3960	-170	5	-4.12	132794810	33023	66.62	4105	4130	3950	5360	2895	4130	4021.28	0.43	0	-1399	4406	4267	4196	4057	3986	4232	4022	76	1232	500	2890	5	1	15170500	601	13.61	1.01	12	0.22	291.00	3935.00	6000	20220819	-34.00	3950	20230726	0.25	5850	-32.31	20230113	3950	0.25	20230726	6000	-34.00	20220819	3950	0.25	20230726	0.79	N	002800	500	75 억		64734	N	N	0	N	00	N
32	20230726	100135	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3975	-155	5	-3.75	108646405	26942	54.35	4105	4130	3950	5360	2895	4130	4032.60	0.43	0	-418	4406	4267	4196	4057	3986	4232	4022	76	1232	500	2890	5	1	15170500	603	13.66	1.01	12	0.18	291.00	3935.00	6000	20220819	-33.75	3950	20230726	0.63	5850	-32.05	20230113	3950	0.63	20230726	6000	-33.75	20220819	3950	0.63	20230726	0.79	N	002800	500	75 억		64734	N	N	0	N	00	N
33	20230726	090136	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	4130	0	3	0.00	3345625	815	1.64	4105	4130	4105	5360	2895	4130	4105.06	0.43	0	-201	4406	4267	4196	4057	3986	4232	4022	76	1232	500	2890	5	1	15170500	627	14.19	1.05	12	0.01	291.00	3935.00	6000	20220819	-31.17	4105	20230726	0.61	5850	-29.40	20230113	4105	0.61	20230726	6000	-31.17	20220819	4105	0.61	20230726	0.79	N	002800	500	75 억		64734	N	N	0	N	00	N
34	20230725	160135	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4130	-205	5	-4.73	209321255	49533	250.94	4290	4335	4125	5630	3035	4335	4225.89	0.43	0	-186	4558	4446	4378	4266	4198	4412	4232	76	1297	500	3030	5	1	15170500	627	14.19	1.05	12	0.33	291.00	3935.00	6000	20220819	-31.17	4125	20230725	0.12	5850	-29.40	20230113	4125	0.12	20230725	6000	-31.17	20220819	4125	0.12	20230725	0.77	N	002800	500	75 억		64913	N	N	0	N	00	N
35	20230725	150135	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4150	-185	5	-4.27	198948505	47028	238.25	4290	4335	4125	5630	3035	4335	4230.43	0.43	0	-61	4558	4446	4378	4266	4198	4412	4232	76	1297	500	3030	5	1	15170500	630	14.26	1.05	12	0.31	291.00	3935.00	6000	20220819	-30.83	4125	20230725	0.61	5850	-29.06	20230113	4125	0.61	20230725	6000	-30.83	20220819	4125	0.61	20230725	0.77	N	002800	500	75 억		64913	N	N	0	N	00	N
36	20230725	140135	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4165	-170	5	-3.92	181354345	42787	216.76	4290	4335	4165	5630	3035	4335	4238.54	0.43	0	-315	4558	4446	4378	4266	4198	4412	4232	76	1297	500	3030	5	1	15170500	632	14.31	1.06	12	0.28	291.00	3935.00	6000	20220819	-30.58	4165	20230725	0.00	5850	-28.80	20230113	4165	0.00	20230725	6000	-30.58	20220819	4165	0.00	20230725	0.77	N	002800	500	75 억		64913	N	N	0	N	00	N
37	20230725	130136	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4220	-115	5	-2.65	136088985	31979	162.01	4290	4335	4200	5630	3035	4335	4255.57	0.43	0	-314	4558	4446	4378	4266	4198	4412	4232	76	1297	500	3030	5	1	15170500	640	14.50	1.07	12	0.21	291.00	3935.00	6000	20220819	-29.67	4200	20230725	0.48	5850	-27.86	20230113	4200	0.48	20230725	6000	-29.67	20220819	4200	0.48	20230725	0.77	N	002800	500	75 억		64913	N	N	0	N	00	N
38	20230725	120135	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4250	-85	5	-1.96	95221575	22282	112.88	4290	4335	4220	5630	3035	4335	4273.48	0.43	0	-227	4558	4446	4378	4266	4198	4412	4232	76	1297	500	3030	5	1	15170500	645	14.60	1.08	12	0.15	291.00	3935.00	6000	20220819	-29.17	4220	20230725	0.71	5850	-27.35	20230113	4220	0.71	20230725	6000	-29.17	20220819	4220	0.71	20230725	0.77	N	002800	500	75 억		64913	N	N	0	N	00	N
39	20230725	110135	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4240	-95	5	-2.19	93772710	21941	111.16	4290	4335	4220	5630	3035	4335	4273.86	0.43	0	-215	4558	4446	4378	4266	4198	4412	4232	76	1297	500	3030	5	1	15170500	643	14.57	1.08	12	0.14	291.00	3935.00	6000	20220819	-29.33	4220	20230725	0.47	5850	-27.52	20230113	4220	0.47	20230725	6000	-29.33	20220819	4220	0.47	20230725	0.77	N	002800	500	75 억		64913	N	N	0	N	00	N
40	20230725	100136	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4240	-95	5	-2.19	61761495	14426	73.08	4290	4335	4220	5630	3035	4335	4281.26	0.43	0	-206	4558	4446	4378	4266	4198	4412	4232	76	1297	500	3030	5	1	15170500	643	14.57	1.08	12	0.10	291.00	3935.00	6000	20220819	-29.33	4220	20230725	0.47	5850	-27.52	20230113	4220	0.47	20230725	6000	-29.33	20220819	4220	0.47	20230725	0.77	N	002800	500	75 억		64913	N	N	0	N	00	N
41	20230725	090135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	0	3	0.00	2661515	618	3.13	4290	4335	4290	5630	3035	4335	4306.66	0.43	0	56	4558	4446	4378	4266	4198	4412	4232	76	1297	500	3030	5	1	15170500	658	14.90	1.10	12	0.00	291.00	3935.00	6000	20220819	-27.75	4250	20220930	2.00	5850	-25.90	20230113	4290	1.05	20230725	6000	-27.75	20220819	4250	2.00	20220930	0.77	N	002800	500	75 억		64913	N	N	0	N	00	N
42	20230724	160135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	-185	5	-4.09	86204515	19739	91.12	4435	4490	4310	5870	3165	4520	4367.22	0.44	0	-1121	4620	4570	4530	4480	4440	4550	4460	76	1352	500	3160	5	1	15170500	658	14.90	1.10	12	0.13	291.00	3935.00	6000	20220819	-27.75	4250	20220930	2.00	5850	-25.90	20230113	4310	0.58	20230724	6000	-27.75	20220819	4250	2.00	20220930	0.80	N	002800	500	75 억		66034	N	N	0	N	00	N
43	20230724	150134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	-125	5	-2.77	84253715	19291	89.05	4435	4490	4310	5870	3165	4520	4367.51	0.44	0	-1075	4620	4570	4530	4480	4440	4550	4460	76	1352	500	3160	5	1	15170500	667	15.10	1.12	12	0.13	291.00	3935.00	6000	20220819	-26.75	4250	20220930	3.41	5850	-24.87	20230113	4310	1.97	20230724	6000	-26.75	20220819	4250	3.41	20220930	0.80	N	002800	500	75 억		66034	N	N	0	N	00	N
44	20230724	140133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	-195	5	-4.31	74841985	17126	79.06	4435	4490	4310	5870	3165	4520	4370.08	0.44	0	-1030	4620	4570	4530	4480	4440	4550	4460	76	1352	500	3160	5	1	15170500	656	14.86	1.10	12	0.11	291.00	3935.00	6000	20220819	-27.92	4250	20220930	1.76	5850	-26.07	20230113	4310	0.35	20230724	6000	-27.92	20220819	4250	1.76	20220930	0.80	N	002800	500	75 억		66034	N	N	0	N	00	N
45	20230724	130135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	-185	5	-4.09	70788635	16190	74.74	4435	4490	4310	5870	3165	4520	4372.37	0.44	0	-912	4620	4570	4530	4480	4440	4550	4460	76	1352	500	3160	5	1	15170500	658	14.90	1.10	12	0.11	291.00	3935.00	6000	20220819	-27.75	4250	20220930	2.00	5850	-25.90	20230113	4310	0.58	20230724	6000	-27.75	20220819	4250	2.00	20220930	0.80	N	002800	500	75 억		66034	N	N	0	N	00	N
46	20230724	120134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	-175	5	-3.87	61976120	14156	65.35	4435	4490	4335	5870	3165	4520	4378.08	0.44	0	-851	4620	4570	4530	4480	4440	4550	4460	76	1352	500	3160	5	1	15170500	659	14.93	1.10	12	0.09	291.00	3935.00	6000	20220819	-27.58	4250	20220930	2.24	5850	-25.73	20230113	4335	0.23	20230724	6000	-27.58	20220819	4250	2.24	20220930	0.80	N	002800	500	75 억		66034	N	N	0	N	00	N
47	20230724	110135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	-150	5	-3.32	50288005	11474	52.97	4435	4490	4335	5870	3165	4520	4382.78	0.44	0	-770	4620	4570	4530	4480	4440	4550	4460	76	1352	500	3160	5	1	15170500	663	15.02	1.11	12	0.08	291.00	3935.00	6000	20220819	-27.17	4250	20220930	2.82	5850	-25.30	20230113	4335	0.81	20230724	6000	-27.17	20220819	4250	2.82	20220930	0.80	N	002800	500	75 억		66034	N	N	0	N	00	N
48	20230724	100133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	-125	5	-2.77	23518255	5328	24.60	4435	4490	4350	5870	3165	4520	4414.09	0.44	0	-469	4620	4570	4530	4480	4440	4550	4460	76	1352	500	3160	5	1	15170500	667	15.10	1.12	12	0.04	291.00	3935.00	6000	20220819	-26.75	4250	20220930	3.41	5850	-24.87	20230113	4350	1.03	20230724	6000	-26.75	20220819	4250	3.41	20220930	0.80	N	002800	500	75 억		66034	N	N	0	N	00	N
49	20230724	090134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	-85	5	-1.88	518895	117	0.54	4435	4435	4435	5870	3165	4520	4435.00	0.44	0	0	4620	4570	4530	4480	4440	4550	4460	76	1352	500	3160	5	1	15170500	673	15.24	1.13	12	0.00	291.00	3935.00	6000	20220819	-26.08	4250	20220930	4.35	5850	-24.19	20230113	4435	0.00	20230724	6000	-26.08	20220819	4250	4.35	20220930	0.80	N	002800	500	75 억		66034	N	N	0	N	00	N
50	20230721	160134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	-10	5	-0.22	97913140	21660	268.00	4530	4580	4490	5880	3175	4530	4520.46	0.43	0	173	4680	4605	4565	4490	4450	4585	4470	76	1352	500	3170	5	1	15170500	686	15.53	1.15	12	0.14	291.00	3935.00	6000	20220819	-24.67	4250	20220930	6.35	5850	-22.74	20230113	4490	0.67	20230721	6000	-24.67	20220819	4250	6.35	20220930	0.79	N	002800	500	75 억		65861	N	N	0	N	00	N
51	20230721	150135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4505	-25	5	-0.55	94837920	20977	259.55	4530	4580	4490	5880	3175	4530	4521.04	0.43	0	182	4680	4605	4565	4490	4450	4585	4470	76	1352	500	3170	5	1	15170500	683	15.48	1.14	12	0.14	291.00	3935.00	6000	20220819	-24.92	4250	20220930	6.00	5850	-22.99	20230113	4490	0.33	20230721	6000	-24.92	20220819	4250	6.00	20220930	0.79	N	002800	500	75 억		65861	N	N	0	N	00	N
52	20230721	140134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4505	-25	5	-0.55	92810530	20527	253.98	4530	4580	4490	5880	3175	4530	4521.39	0.43	0	194	4680	4605	4565	4490	4450	4585	4470	76	1352	500	3170	5	1	15170500	683	15.48	1.14	12	0.14	291.00	3935.00	6000	20220819	-24.92	4250	20220930	6.00	5850	-22.99	20230113	4490	0.33	20230721	6000	-24.92	20220819	4250	6.00	20220930	0.79	N	002800	500	75 억		65861	N	N	0	N	00	N
53	20230721	130133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	0	3	0.00	77484315	17127	211.92	4530	4580	4500	5880	3175	4530	4524.10	0.43	0	175	4680	4605	4565	4490	4450	4585	4470	76	1352	500	3170	5	1	15170500	687	15.57	1.15	12	0.11	291.00	3935.00	6000	20220819	-24.50	4250	20220930	6.59	5850	-22.56	20230113	4490	0.89	20230710	6000	-24.50	20220819	4250	6.59	20220930	0.79	N	002800	500	75 억		65861	N	N	0	N	00	N
54	20230721	120135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	-15	5	-0.33	54407530	12013	148.64	4530	4580	4510	5880	3175	4530	4529.05	0.43	0	216	4680	4605	4565	4490	4450	4585	4470	76	1352	500	3170	5	1	15170500	685	15.52	1.15	12	0.08	291.00	3935.00	6000	20220819	-24.75	4250	20220930	6.24	5850	-22.82	20230113	4490	0.56	20230710	6000	-24.75	20220819	4250	6.24	20220930	0.79	N	002800	500	75 억		65861	N	N	0	N	00	N
55	20230721	110135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	5	2	0.11	43291340	9555	118.23	4530	4580	4520	5880	3175	4530	4530.75	0.43	0	197	4680	4605	4565	4490	4450	4585	4470	76	1352	500	3170	5	1	15170500	688	15.58	1.15	12	0.06	291.00	3935.00	6000	20220819	-24.42	4250	20220930	6.71	5850	-22.48	20230113	4490	1.00	20230710	6000	-24.42	20220819	4250	6.71	20220930	0.79	N	002800	500	75 억		65861	N	N	0	N	00	N
56	20230721	100135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	0	3	0.00	18066265	3981	49.26	4530	4580	4530	5880	3175	4530	4538.12	0.43	0	115	4680	4605	4565	4490	4450	4585	4470	76	1352	500	3170	5	1	15170500	687	15.57	1.15	12	0.03	291.00	3935.00	6000	20220819	-24.50	4250	20220930	6.59	5850	-22.56	20230113	4490	0.89	20230710	6000	-24.50	20220819	4250	6.59	20220930	0.79	N	002800	500	75 억		65861	N	N	0	N	00	N
57	20230721	090135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	0	3	0.00	751980	166	2.05	4530	4530	4530	5880	3175	4530	4530.00	0.43	0	0	4680	4605	4565	4490	4450	4585	4470	76	1352	500	3170	5	1	15170500	687	15.57	1.15	12	0.00	291.00	3935.00	6000	20220819	-24.50	4250	20220930	6.59	5850	-22.56	20230113	4490	0.89	20230710	6000	-24.50	20220819	4250	6.59	20220930	0.79	N	002800	500	75 억		65861	N	N	0	N	00	N
58	20230720	160134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	-20	5	-0.44	36364990	7994	75.18	4640	4640	4525	5910	3185	4550	4549.05	0.44	0	-189	4693	4621	4568	4496	4443	4595	4470	76	1362	500	3180	5	1	15170500	687	15.57	1.15	12	0.05	291.00	3935.00	6000	20220819	-24.50	4250	20220930	6.59	5850	-22.56	20230113	4490	0.89	20230710	6000	-24.50	20220819	4250	6.59	20220930	0.78	N	002800	500	75 억		66050	N	N	0	N	00	N
59	20230720	150134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	-10	5	-0.22	32645080	7174	67.47	4640	4640	4525	5910	3185	4550	4550.47	0.44	0	-189	4693	4621	4568	4496	4443	4595	4470	76	1362	500	3180	5	1	15170500	689	15.60	1.15	12	0.05	291.00	3935.00	6000	20220819	-24.33	4250	20220930	6.82	5850	-22.39	20230113	4490	1.11	20230710	6000	-24.33	20220819	4250	6.82	20220930	0.78	N	002800	500	75 억		66050	N	N	0	N	00	N
60	20230720	140133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4545	-5	5	-0.11	30439390	6688	62.90	4640	4640	4525	5910	3185	4550	4551.34	0.44	0	-189	4693	4621	4568	4496	4443	4595	4470	76	1362	500	3180	5	1	15170500	689	15.62	1.16	12	0.04	291.00	3935.00	6000	20220819	-24.25	4250	20220930	6.94	5850	-22.31	20230113	4490	1.22	20230710	6000	-24.25	20220819	4250	6.94	20220930	0.78	N	002800	500	75 억		66050	N	N	0	N	00	N
61	20230720	130134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	5	2	0.11	25305435	5555	52.24	4640	4640	4525	5910	3185	4550	4555.43	0.44	0	-189	4693	4621	4568	4496	4443	4595	4470	76	1362	500	3180	5	1	15170500	691	15.65	1.16	12	0.04	291.00	3935.00	6000	20220819	-24.08	4250	20220930	7.18	5850	-22.14	20230113	4490	1.45	20230710	6000	-24.08	20220819	4250	7.18	20220930	0.78	N	002800	500	75 억		66050	N	N	0	N	00	N
62	20230720	120134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	5	2	0.11	23825520	5228	49.17	4640	4640	4535	5910	3185	4550	4557.29	0.44	0	-189	4693	4621	4568	4496	4443	4595	4470	76	1362	500	3180	5	1	15170500	691	15.65	1.16	12	0.03	291.00	3935.00	6000	20220819	-24.08	4250	20220930	7.18	5850	-22.14	20230113	4490	1.45	20230710	6000	-24.08	20220819	4250	7.18	20220930	0.78	N	002800	500	75 억		66050	N	N	0	N	00	N
63	20230720	110134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	0	3	0.00	9091930	1991	18.72	4640	4640	4535	5910	3185	4550	4566.51	0.44	0	-155	4693	4621	4568	4496	4443	4595	4470	76	1362	500	3180	5	1	15170500	690	15.64	1.16	12	0.01	291.00	3935.00	6000	20220819	-24.17	4250	20220930	7.06	5850	-22.22	20230113	4490	1.34	20230710	6000	-24.17	20220819	4250	7.06	20220930	0.78	N	002800	500	75 억		66050	N	N	0	N	00	N
64	20230720	100134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	5	2	0.11	3785465	823	7.74	4640	4640	4555	5910	3185	4550	4599.59	0.44	0	-128	4693	4621	4568	4496	4443	4595	4470	76	1362	500	3180	5	1	15170500	691	15.65	1.16	12	0.01	291.00	3935.00	6000	20220819	-24.08	4250	20220930	7.18	5850	-22.14	20230113	4490	1.45	20230710	6000	-24.08	20220819	4250	7.18	20220930	0.78	N	002800	500	75 억		66050	N	N	0	N	00	N
65	20230720	090133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4640	90	2	1.98	1359520	293	2.76	4640	4640	4640	5910	3185	4550	4640.00	0.44	0	0	4693	4621	4568	4496	4443	4595	4470	76	1362	500	3180	5	1	15170500	704	15.95	1.18	12	0.00	291.00	3935.00	6000	20220819	-22.67	4250	20220930	9.18	5850	-20.68	20230113	4490	3.34	20230710	6000	-22.67	20220819	4250	9.18	20220930	0.78	N	002800	500	75 억		66050	N	N	0	N	00	N
66	20230719	160136	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	20	2	0.44	47151140	10395	65.94	4640	4640	4515	5880	3175	4530	4535.92	0.44	0	-86	4750	4640	4575	4465	4400	4607	4432	76	1352	500	3170	5	1	15170500	690	15.64	1.16	12	0.07	291.00	3935.00	6000	20220819	-24.17	4250	20220930	7.06	5850	-22.22	20230113	4490	1.34	20230710	6000	-24.17	20220819	4250	7.06	20220930	0.79	N	002800	500	75 억		66129	N	N	0	N	00	N
67	20230719	150134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	20	2	0.44	42314450	9327	59.17	4640	4640	4515	5880	3175	4530	4536.77	0.44	0	-65	4750	4640	4575	4465	4400	4607	4432	76	1352	500	3170	5	1	15170500	690	15.64	1.16	12	0.06	291.00	3935.00	6000	20220819	-24.17	4250	20220930	7.06	5850	-22.22	20230113	4490	1.34	20230710	6000	-24.17	20220819	4250	7.06	20220930	0.79	N	002800	500	75 억		66129	N	N	0	N	00	N
68	20230719	140135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	25	2	0.55	40923490	9021	57.23	4640	4640	4515	5880	3175	4530	4536.47	0.44	0	-62	4750	4640	4575	4465	4400	4607	4432	76	1352	500	3170	5	1	15170500	691	15.65	1.16	12	0.06	291.00	3935.00	6000	20220819	-24.08	4250	20220930	7.18	5850	-22.14	20230113	4490	1.45	20230710	6000	-24.08	20220819	4250	7.18	20220930	0.79	N	002800	500	75 억		66129	N	N	0	N	00	N
69	20230719	130134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	20	2	0.44	29142595	6419	40.72	4640	4640	4530	5880	3175	4530	4540.05	0.44	0	-122	4750	4640	4575	4465	4400	4607	4432	76	1352	500	3170	5	1	15170500	690	15.64	1.16	12	0.04	291.00	3935.00	6000	20220819	-24.17	4250	20220930	7.06	5850	-22.22	20230113	4490	1.34	20230710	6000	-24.17	20220819	4250	7.06	20220930	0.79	N	002800	500	75 억		66129	N	N	0	N	00	N
70	20230719	120135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4545	15	2	0.33	27997300	6167	39.12	4640	4640	4530	5880	3175	4530	4539.86	0.44	0	-125	4750	4640	4575	4465	4400	4607	4432	76	1352	500	3170	5	1	15170500	689	15.62	1.16	12	0.04	291.00	3935.00	6000	20220819	-24.25	4250	20220930	6.94	5850	-22.31	20230113	4490	1.22	20230710	6000	-24.25	20220819	4250	6.94	20220930	0.79	N	002800	500	75 억		66129	N	N	0	N	00	N
71	20230719	110135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	5	2	0.11	27003680	5948	37.73	4640	4640	4530	5880	3175	4530	4539.96	0.44	0	-125	4750	4640	4575	4465	4400	4607	4432	76	1352	500	3170	5	1	15170500	688	15.58	1.15	12	0.04	291.00	3935.00	6000	20220819	-24.42	4250	20220930	6.71	5850	-22.48	20230113	4490	1.00	20230710	6000	-24.42	20220819	4250	6.71	20220930	0.79	N	002800	500	75 억		66129	N	N	0	N	00	N
72	20230719	100134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	0	3	0.00	16486020	3630	23.03	4640	4640	4530	5880	3175	4530	4541.60	0.44	0	-315	4750	4640	4575	4465	4400	4607	4432	76	1352	500	3170	5	1	15170500	687	15.57	1.15	12	0.02	291.00	3935.00	6000	20220819	-24.50	4250	20220930	6.59	5850	-22.56	20230113	4490	0.89	20230710	6000	-24.50	20220819	4250	6.59	20220930	0.79	N	002800	500	75 억		66129	N	N	0	N	00	N
73	20230719	090135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	100	2	2.21	849100	183	1.16	4640	4640	4630	5880	3175	4530	4639.89	0.44	0	-7	4750	4640	4575	4465	4400	4607	4432	76	1352	500	3170	5	1	15170500	702	15.91	1.18	12	0.00	291.00	3935.00	6000	20220819	-22.83	4250	20220930	8.94	5850	-20.85	20230113	4490	3.12	20230710	6000	-22.83	20220819	4250	8.94	20220930	0.79	N	002800	500	75 억		66129	N	N	0	N	00	N
74	20230718	160135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	-75	5	-1.63	71871100	15758	154.66	4685	4685	4510	5980	3225	4605	4560.93	0.44	0	-743	4788	4696	4648	4556	4508	4672	4532	76	1377	500	3220	5	1	15170500	687	15.57	1.15	12	0.10	291.00	3935.00	6000	20220819	-24.50	4250	20220930	6.59	5850	-22.56	20230113	4490	0.89	20230710	6000	-24.50	20220819	4250	6.59	20220930	0.79	N	002800	500	75 억		66872	N	N	0	N	00	N
75	20230718	150134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	-55	5	-1.19	69576120	15252	149.69	4685	4685	4510	5980	3225	4605	4561.77	0.44	0	-399	4788	4696	4648	4556	4508	4672	4532	76	1377	500	3220	5	1	15170500	690	15.64	1.16	12	0.10	291.00	3935.00	6000	20220819	-24.17	4250	20220930	7.06	5850	-22.22	20230113	4490	1.34	20230710	6000	-24.17	20220819	4250	7.06	20220930	0.79	N	002800	500	75 억		66872	N	N	0	N	00	N
76	20230718	140133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	-75	5	-1.63	62441885	13680	134.26	4685	4685	4510	5980	3225	4605	4564.47	0.44	0	-399	4788	4696	4648	4556	4508	4672	4532	76	1377	500	3220	5	1	15170500	687	15.57	1.15	12	0.09	291.00	3935.00	6000	20220819	-24.50	4250	20220930	6.59	5850	-22.56	20230113	4490	0.89	20230710	6000	-24.50	20220819	4250	6.59	20220930	0.79	N	002800	500	75 억		66872	N	N	0	N	00	N
77	20230718	130134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	-90	5	-1.95	56658900	12402	121.72	4685	4685	4510	5980	3225	4605	4568.53	0.44	0	-399	4788	4696	4648	4556	4508	4672	4532	76	1377	500	3220	5	1	15170500	685	15.52	1.15	12	0.08	291.00	3935.00	6000	20220819	-24.75	4250	20220930	6.24	5850	-22.82	20230113	4490	0.56	20230710	6000	-24.75	20220819	4250	6.24	20220930	0.79	N	002800	500	75 억		66872	N	N	0	N	00	N
78	20230718	120134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	-80	5	-1.74	47778800	10438	102.44	4685	4685	4510	5980	3225	4605	4577.39	0.44	0	-133	4788	4696	4648	4556	4508	4672	4532	76	1377	500	3220	5	1	15170500	686	15.55	1.15	12	0.07	291.00	3935.00	6000	20220819	-24.58	4250	20220930	6.47	5850	-22.65	20230113	4490	0.78	20230710	6000	-24.58	20220819	4250	6.47	20220930	0.79	N	002800	500	75 억		66872	N	N	0	N	00	N
79	20230718	110135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4585	-20	5	-0.43	32805460	7139	70.07	4685	4685	4555	5980	3225	4605	4595.25	0.44	0	-418	4788	4696	4648	4556	4508	4672	4532	76	1377	500	3220	5	1	15170500	696	15.76	1.17	12	0.05	291.00	3935.00	6000	20220819	-23.58	4250	20220930	7.88	5850	-21.62	20230113	4490	2.12	20230710	6000	-23.58	20220819	4250	7.88	20220930	0.79	N	002800	500	75 억		66872	N	N	0	N	00	N
80	20230718	100134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	15	2	0.33	13887950	3012	29.56	4685	4685	4560	5980	3225	4605	4610.87	0.44	0	-397	4788	4696	4648	4556	4508	4672	4532	76	1377	500	3220	5	1	15170500	701	15.88	1.17	12	0.02	291.00	3935.00	6000	20220819	-23.00	4250	20220930	8.71	5850	-21.03	20230113	4490	2.90	20230710	6000	-23.00	20220819	4250	8.71	20220930	0.79	N	002800	500	75 억		66872	N	N	0	N	00	N
81	20230718	090133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4685	80	2	1.74	4685	1	0.01	4685	4685	4685	5980	3225	4605	4685.00	0.44	0	-1	4788	4696	4648	4556	4508	4672	4532	76	1377	500	3220	5	1	15170500	711	16.10	1.19	12	0.00	291.00	3935.00	6000	20220819	-21.92	4250	20220930	10.24	5850	-19.91	20230113	4490	4.34	20230710	6000	-21.92	20220819	4250	10.24	20220930	0.79	N	002800	500	75 억		66872	N	N	0	N	00	N
82	20230717	160134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	0	3	0.00	46811335	10154	149.54	4740	4740	4600	5980	3225	4605	4610.14	0.44	0	-476	4718	4661	4633	4576	4548	4647	4562	76	1377	500	3220	5	1	15170500	699	15.82	1.17	12	0.07	291.00	3935.00	6000	20220819	-23.25	4250	20220930	8.35	5850	-21.28	20230113	4490	2.56	20230710	6000	-23.25	20220819	4250	8.35	20220930	0.79	N	002800	500	75 억		67348	N	N	0	N	00	N
83	20230717	150134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	0	3	0.00	39694335	8608	126.77	4740	4740	4600	5980	3225	4605	4611.33	0.44	0	-476	4718	4661	4633	4576	4548	4647	4562	76	1377	500	3220	5	1	15170500	699	15.82	1.17	12	0.06	291.00	3935.00	6000	20220819	-23.25	4250	20220930	8.35	5850	-21.28	20230113	4490	2.56	20230710	6000	-23.25	20220819	4250	8.35	20220930	0.79	N	002800	500	75 억		67348	N	N	0	N	00	N
84	20230717	140135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	5	2	0.11	36369015	7886	116.14	4740	4740	4600	5980	3225	4605	4611.85	0.44	0	-476	4718	4661	4633	4576	4548	4647	4562	76	1377	500	3220	5	1	15170500	699	15.84	1.17	12	0.05	291.00	3935.00	6000	20220819	-23.17	4250	20220930	8.47	5850	-21.20	20230113	4490	2.67	20230710	6000	-23.17	20220819	4250	8.47	20220930	0.79	N	002800	500	75 억		67348	N	N	0	N	00	N
85	20230717	130133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	5	2	0.11	33083755	7173	105.64	4740	4740	4600	5980	3225	4605	4612.26	0.44	0	-436	4718	4661	4633	4576	4548	4647	4562	76	1377	500	3220	5	1	15170500	699	15.84	1.17	12	0.05	291.00	3935.00	6000	20220819	-23.17	4250	20220930	8.47	5850	-21.20	20230113	4490	2.67	20230710	6000	-23.17	20220819	4250	8.47	20220930	0.79	N	002800	500	75 억		67348	N	N	0	N	00	N
86	20230717	120135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	15	2	0.33	28916225	6269	92.33	4740	4740	4600	5980	3225	4605	4612.57	0.44	0	-436	4718	4661	4633	4576	4548	4647	4562	76	1377	500	3220	5	1	15170500	701	15.88	1.17	12	0.04	291.00	3935.00	6000	20220819	-23.00	4250	20220930	8.71	5850	-21.03	20230113	4490	2.90	20230710	6000	-23.00	20220819	4250	8.71	20220930	0.79	N	002800	500	75 억		67348	N	N	0	N	00	N
87	20230717	110134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	0	3	0.00	23613680	5120	75.41	4740	4740	4600	5980	3225	4605	4612.05	0.44	0	-395	4718	4661	4633	4576	4548	4647	4562	76	1377	500	3220	5	1	15170500	699	15.82	1.17	12	0.03	291.00	3935.00	6000	20220819	-23.25	4250	20220930	8.35	5850	-21.28	20230113	4490	2.56	20230710	6000	-23.25	20220819	4250	8.35	20220930	0.79	N	002800	500	75 억		67348	N	N	0	N	00	N
88	20230717	100134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	5	2	0.11	9175365	1988	29.28	4740	4740	4600	5980	3225	4605	4615.37	0.44	0	-172	4718	4661	4633	4576	4548	4647	4562	76	1377	500	3220	5	1	15170500	699	15.84	1.17	12	0.01	291.00	3935.00	6000	20220819	-23.17	4250	20220930	8.47	5850	-21.20	20230113	4490	2.67	20230710	6000	-23.17	20220819	4250	8.47	20220930	0.79	N	002800	500	75 억		67348	N	N	0	N	00	N
89	20230717	090134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4725	120	2	2.61	151665	32	0.47	4740	4740	4725	5980	3225	4605	4739.53	0.44	0	-1	4718	4661	4633	4576	4548	4647	4562	76	1377	500	3220	5	1	15170500	717	16.24	1.20	12	0.00	291.00	3935.00	6000	20220819	-21.25	4250	20220930	11.18	5850	-19.23	20230113	4490	5.23	20230710	6000	-21.25	20220819	4250	11.18	20220930	0.79	N	002800	500	75 억		67348	N	N	0	N	00	N
90	20230714	160132	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	5	2	0.11	28888170	6260	62.17	4690	4690	4605	5980	3220	4600	4614.72	0.45	0	-509	4693	4646	4618	4571	4543	4632	4557	76	1380	500	3220	5	1	15170500	699	15.82	1.17	12	0.04	291.00	3935.00	6100	20220713	-24.51	4250	20220930	8.35	5850	-21.28	20230113	4490	2.56	20230710	6000	-23.25	20220819	4250	8.35	20220930	0.79	N	002800	500	75 억		67757	N	N	0	N	00	N
91	20230714	150134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	15	2	0.33	25833740	5597	55.59	4690	4690	4605	5980	3220	4600	4615.64	0.45	0	-509	4693	4646	4618	4571	4543	4632	4557	76	1380	500	3220	5	1	15170500	700	15.86	1.17	12	0.04	291.00	3935.00	6100	20220713	-24.34	4250	20220930	8.59	5850	-21.11	20230113	4490	2.78	20230710	6000	-23.08	20220819	4250	8.59	20220930	0.79	N	002800	500	75 억		67757	N	N	0	N	00	N
92	20230714	140133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	15	2	0.33	22233665	4816	47.83	4690	4690	4610	5980	3220	4600	4616.62	0.45	0	-412	4693	4646	4618	4571	4543	4632	4557	76	1380	500	3220	5	1	15170500	700	15.86	1.17	12	0.03	291.00	3935.00	6100	20220713	-24.34	4250	20220930	8.59	5850	-21.11	20230113	4490	2.78	20230710	6000	-23.08	20220819	4250	8.59	20220930	0.79	N	002800	500	75 억		67757	N	N	0	N	00	N
93	20230714	130133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	10	2	0.22	19650515	4256	42.27	4690	4690	4610	5980	3220	4600	4617.13	0.45	0	-401	4693	4646	4618	4571	4543	4632	4557	76	1380	500	3220	5	1	15170500	699	15.84	1.17	12	0.03	291.00	3935.00	6100	20220713	-24.43	4250	20220930	8.47	5850	-21.20	20230113	4490	2.67	20230710	6000	-23.17	20220819	4250	8.47	20220930	0.79	N	002800	500	75 억		67757	N	N	0	N	00	N
94	20230714	120133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	20	2	0.43	15824215	3426	34.03	4690	4690	4610	5980	3220	4600	4618.86	0.45	0	-401	4693	4646	4618	4571	4543	4632	4557	76	1380	500	3220	5	1	15170500	701	15.88	1.17	12	0.02	291.00	3935.00	6100	20220713	-24.26	4250	20220930	8.71	5850	-21.03	20230113	4490	2.90	20230710	6000	-23.00	20220819	4250	8.71	20220930	0.79	N	002800	500	75 억		67757	N	N	0	N	00	N
95	20230714	110133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	20	2	0.43	14184115	3071	30.50	4690	4690	4610	5980	3220	4600	4618.73	0.45	0	-401	4693	4646	4618	4571	4543	4632	4557	76	1380	500	3220	5	1	15170500	701	15.88	1.17	12	0.02	291.00	3935.00	6100	20220713	-24.26	4250	20220930	8.71	5850	-21.03	20230113	4490	2.90	20230710	6000	-23.00	20220819	4250	8.71	20220930	0.79	N	002800	500	75 억		67757	N	N	0	N	00	N
96	20230714	100134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	10	2	0.22	6118365	1325	13.16	4690	4690	4610	5980	3220	4600	4617.63	0.45	0	-400	4693	4646	4618	4571	4543	4632	4557	76	1380	500	3220	5	1	15170500	699	15.84	1.17	12	0.01	291.00	3935.00	6100	20220713	-24.43	4250	20220930	8.47	5850	-21.20	20230113	4490	2.67	20230710	6000	-23.17	20220819	4250	8.47	20220930	0.79	N	002800	500	75 억		67757	N	N	0	N	00	N
97	20230714	090134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4690	90	2	1.96	9380	2	0.02	4690	4690	4690	5980	3220	4600	4690.00	0.45	0	0	4693	4646	4618	4571	4543	4632	4557	76	1380	500	3220	5	1	15170500	711	16.12	1.19	12	0.00	291.00	3935.00	6100	20220713	-23.11	4250	20220930	10.35	5850	-19.83	20230113	4490	4.45	20230710	6000	-21.83	20220819	4250	10.35	20220930	0.79	N	002800	500	75 억		67757	N	N	0	N	00	N
98	20230713	160133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	45	2	0.99	46316330	10030	160.94	4650	4665	4590	5920	3190	4555	4617.78	0.45	0	-1	4751	4652	4601	4502	4451	4627	4477	76	1365	500	3180	5	1	15170500	698	15.81	1.17	12	0.07	291.00	3935.00	6100	20220713	-24.59	4250	20220930	8.24	5850	-21.37	20230113	4490	2.45	20230710	6100	-24.59	20220713	4250	8.24	20220930	0.79	N	002800	500	75 억		67758	N	N	0	N	00	N
99	20230713	150132	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	60	2	1.32	43563620	9432	151.35	4650	4665	4590	5920	3190	4555	4618.70	0.45	0	-1	4751	4652	4601	4502	4451	4627	4477	76	1365	500	3180	5	1	15170500	700	15.86	1.17	12	0.06	291.00	3935.00	6100	20220713	-24.34	4250	20220930	8.59	5850	-21.11	20230113	4490	2.78	20230710	6100	-24.34	20220713	4250	8.59	20220930	0.79	N	002800	500	75 억		67758	N	N	0	N	00	N
100	20230713	140132	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	60	2	1.32	42516015	9205	147.71	4650	4665	4590	5920	3190	4555	4618.80	0.45	0	-1	4751	4652	4601	4502	4451	4627	4477	76	1365	500	3180	5	1	15170500	700	15.86	1.17	12	0.06	291.00	3935.00	6100	20220713	-24.34	4250	20220930	8.59	5850	-21.11	20230113	4490	2.78	20230710	6100	-24.34	20220713	4250	8.59	20220930	0.79	N	002800	500	75 억		67758	N	N	0	N	00	N
101	20230713	130132	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	60	2	1.32	29835790	6449	103.48	4650	4665	4590	5920	3190	4555	4626.42	0.45	0	-1	4751	4652	4601	4502	4451	4627	4477	76	1365	500	3180	5	1	15170500	700	15.86	1.17	12	0.04	291.00	3935.00	6100	20220713	-24.34	4250	20220930	8.59	5850	-21.11	20230113	4490	2.78	20230710	6100	-24.34	20220713	4250	8.59	20220930	0.79	N	002800	500	75 억		67758	N	N	0	N	00	N
102	20230713	120132	57	100.00	KOSDAQ		제약	N	N	N	N		N	4640	85	2	1.87	28303930	6118	98.17	4650	4665	4590	5920	3190	4555	4626.34	0.45	0	-1	4751	4652	4601	4502	4451	4627	4477	76	1365	500	3180	5	1	15170500	704	15.95	1.18	12	0.04	291.00	3935.00	6100	20220713	-23.93	4250	20220930	9.18	5850	-20.68	20230113	4490	3.34	20230710	6100	-23.93	20220713	4250	9.18	20220930	0.79	N	002800	500	75 억		67758	N	N	0	N	00	N
103	20230713	110134	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	50	2	1.10	26557935	5742	92.14	4650	4665	4590	5920	3190	4555	4625.21	0.45	0	-2	4751	4652	4601	4502	4451	4627	4477	76	1365	500	3180	5	1	15170500	699	15.82	1.17	12	0.04	291.00	3935.00	6100	20220713	-24.51	4250	20220930	8.35	5850	-21.28	20230113	4490	2.56	20230710	6100	-24.51	20220713	4250	8.35	20220930	0.79	N	002800	500	75 억		67758	N	N	0	N	00	N
104	20230713	100133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	65	2	1.43	12736410	2761	44.30	4650	4650	4590	5920	3190	4555	4612.97	0.45	0	-2	4751	4652	4601	4502	4451	4627	4477	76	1365	500	3180	5	1	15170500	701	15.88	1.17	12	0.02	291.00	3935.00	6100	20220713	-24.26	4250	20220930	8.71	5850	-21.03	20230113	4490	2.90	20230710	6100	-24.26	20220713	4250	8.71	20220930	0.79	N	002800	500	75 억		67758	N	N	0	N	00	N
105	20230713	090127	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	95	2	2.09	962550	207	3.32	4650	4650	4650	5920	3190	4555	4650.00	0.45	0	0	4751	4652	4601	4502	4451	4627	4477	76	1365	500	3180	5	1	15170500	705	15.98	1.18	12	0.00	291.00	3935.00	6100	20220713	-23.77	4250	20220930	9.41	5850	-20.51	20230113	4490	3.56	20230710	6100	-23.77	20220713	4250	9.41	20220930	0.79	N	002800	500	75 억		67758	N	N	0	N	00	N
106	20230712	160132	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	15	2	0.33	27496765	6009	136.23	4700	4700	4550	5900	3180	4540	4575.93	0.45	0	-318	4606	4572	4551	4517	4496	4590	4535	76	1360	500	3170	5	1	15170500	691	15.65	1.16	12	0.04	291.00	3935.00	6100	20220713	-25.33	4250	20220930	7.18	5850	-22.14	20230113	4490	1.45	20230710	6100	-25.33	20220713	4250	7.18	20220930	0.78	N	002800	500	75 억		68076	N	N	0	N	00	N
107	20230712	150133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	30	2	0.66	23636315	5163	117.05	4700	4700	4550	5900	3180	4540	4578.02	0.45	0	-318	4606	4572	4551	4517	4496	4590	4535	76	1360	500	3170	5	1	15170500	693	15.70	1.16	12	0.03	291.00	3935.00	6100	20220713	-25.08	4250	20220930	7.53	5850	-21.88	20230113	4490	1.78	20230710	6100	-25.08	20220713	4250	7.53	20220930	0.78	N	002800	500	75 억		68076	N	N	0	N	00	N
108	20230712	140131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	35	2	0.77	23413010	5114	115.94	4700	4700	4550	5900	3180	4540	4578.22	0.45	0	-318	4606	4572	4551	4517	4496	4590	4535	76	1360	500	3170	5	1	15170500	694	15.72	1.16	12	0.03	291.00	3935.00	6100	20220713	-25.00	4250	20220930	7.65	5850	-21.79	20230113	4490	1.89	20230710	6100	-25.00	20220713	4250	7.65	20220930	0.78	N	002800	500	75 억		68076	N	N	0	N	00	N
109	20230712	130132	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	10	2	0.22	20635915	4506	102.15	4700	4700	4550	5900	3180	4540	4579.65	0.45	0	-196	4606	4572	4551	4517	4496	4590	4535	76	1360	500	3170	5	1	15170500	690	15.64	1.16	12	0.03	291.00	3935.00	6100	20220713	-25.41	4250	20220930	7.06	5850	-22.22	20230113	4490	1.34	20230710	6100	-25.41	20220713	4250	7.06	20220930	0.78	N	002800	500	75 억		68076	N	N	0	N	00	N
110	20230712	120132	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	15	2	0.33	14831765	3232	73.27	4700	4700	4555	5900	3180	4540	4589.04	0.45	0	-196	4606	4572	4551	4517	4496	4590	4535	76	1360	500	3170	5	1	15170500	691	15.65	1.16	12	0.02	291.00	3935.00	6100	20220713	-25.33	4250	20220930	7.18	5850	-22.14	20230113	4490	1.45	20230710	6100	-25.33	20220713	4250	7.18	20220930	0.78	N	002800	500	75 억		68076	N	N	0	N	00	N
111	20230712	110133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4560	20	2	0.44	7698810	1667	37.79	4700	4700	4560	5900	3180	4540	4618.36	0.45	0	-154	4606	4572	4551	4517	4496	4590	4535	76	1360	500	3170	5	1	15170500	692	15.67	1.16	12	0.01	291.00	3935.00	6100	20220713	-25.25	4250	20220930	7.29	5850	-22.05	20230113	4490	1.56	20230710	6100	-25.25	20220713	4250	7.29	20220930	0.78	N	002800	500	75 억		68076	N	N	0	N	00	N
112	20230712	100132	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	30	2	0.66	5170645	1114	25.26	4700	4700	4570	5900	3180	4540	4641.51	0.45	0	-105	4606	4572	4551	4517	4496	4590	4535	76	1360	500	3170	5	1	15170500	693	15.70	1.16	12	0.01	291.00	3935.00	6100	20220713	-25.08	4250	20220930	7.53	5850	-21.88	20230113	4490	1.78	20230710	6100	-25.08	20220713	4250	7.53	20220930	0.78	N	002800	500	75 억		68076	N	N	0	N	00	N
113	20230712	090133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	140	2	3.08	2580280	549	12.45	4700	4700	4680	5900	3180	4540	4699.96	0.45	0	0	4606	4572	4551	4517	4496	4590	4535	76	1360	500	3170	5	1	15170500	710	16.08	1.19	12	0.00	291.00	3935.00	6100	20220713	-23.28	4250	20220930	10.12	5850	-20.00	20230113	4490	4.23	20230710	6100	-23.28	20220713	4250	10.12	20220930	0.78	N	002800	500	75 억		68076	N	N	0	N	00	N
114	20230711	160132	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	0	3	0.00	20055415	4409	41.31	4535	4585	4530	5900	3180	4540	4548.74	0.45	0	77	4613	4576	4533	4496	4453	4580	4500	76	1360	500	3170	5	1	15170500	689	15.60	1.15	12	0.03	291.00	3935.00	6100	20220713	-25.57	4250	20220930	6.82	5850	-22.39	20230113	4490	1.11	20230710	6100	-25.57	20220713	4250	6.82	20220930	0.79	N	002800	500	75 억		67991	N	N	0	N	00	N
115	20230711	150130	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	15	2	0.33	16176375	3555	33.31	4535	4585	4530	5900	3180	4540	4550.32	0.45	0	77	4613	4576	4533	4496	4453	4580	4500	76	1360	500	3170	5	1	15170500	691	15.65	1.16	12	0.02	291.00	3935.00	6100	20220713	-25.33	4250	20220930	7.18	5850	-22.14	20230113	4490	1.45	20230710	6100	-25.33	20220713	4250	7.18	20220930	0.79	N	002800	500	75 억		67991	N	N	0	N	00	N
116	20230711	140131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	0	3	0.00	16085395	3535	33.12	4535	4585	4530	5900	3180	4540	4550.32	0.45	0	78	4613	4576	4533	4496	4453	4580	4500	76	1360	500	3170	5	1	15170500	689	15.60	1.15	12	0.02	291.00	3935.00	6100	20220713	-25.57	4250	20220930	6.82	5850	-22.39	20230113	4490	1.11	20230710	6100	-25.57	20220713	4250	6.82	20220930	0.79	N	002800	500	75 억		67991	N	N	0	N	00	N
117	20230711	130131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4545	5	2	0.11	14716060	3234	30.30	4535	4585	4530	5900	3180	4540	4550.42	0.45	0	178	4613	4576	4533	4496	4453	4580	4500	76	1360	500	3170	5	1	15170500	689	15.62	1.16	12	0.02	291.00	3935.00	6100	20220713	-25.49	4250	20220930	6.94	5850	-22.31	20230113	4490	1.22	20230710	6100	-25.49	20220713	4250	6.94	20220930	0.79	N	002800	500	75 억		67991	N	N	0	N	00	N
118	20230711	120132	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	30	2	0.66	13138580	2887	27.05	4535	4585	4530	5900	3180	4540	4550.95	0.45	0	178	4613	4576	4533	4496	4453	4580	4500	76	1360	500	3170	5	1	15170500	693	15.70	1.16	12	0.02	291.00	3935.00	6100	20220713	-25.08	4250	20220930	7.53	5850	-21.88	20230113	4490	1.78	20230710	6100	-25.08	20220713	4250	7.53	20220930	0.79	N	002800	500	75 억		67991	N	N	0	N	00	N
119	20230711	110132	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	15	2	0.33	8499655	1871	17.53	4535	4585	4530	5900	3180	4540	4542.84	0.45	0	178	4613	4576	4533	4496	4453	4580	4500	76	1360	500	3170	5	1	15170500	691	15.65	1.16	12	0.01	291.00	3935.00	6100	20220713	-25.33	4250	20220930	7.18	5850	-22.14	20230113	4490	1.45	20230710	6100	-25.33	20220713	4250	7.18	20220930	0.79	N	002800	500	75 억		67991	N	N	0	N	00	N
120	20230711	100133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4545	5	2	0.11	8030505	1768	16.57	4535	4585	4530	5900	3180	4540	4542.14	0.45	0	244	4613	4576	4533	4496	4453	4580	4500	76	1360	500	3170	5	1	15170500	689	15.62	1.16	12	0.01	291.00	3935.00	6100	20220713	-25.49	4250	20220930	6.94	5850	-22.31	20230113	4490	1.22	20230710	6100	-25.49	20220713	4250	6.94	20220930	0.79	N	002800	500	75 억		67991	N	N	0	N	00	N
121	20230711	090132	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	-5	5	-0.11	1995400	440	4.12	4535	4535	4535	5900	3180	4540	4535.00	0.45	0	0	4613	4576	4533	4496	4453	4580	4500	76	1360	500	3170	5	1	15170500	688	15.58	1.15	12	0.00	291.00	3935.00	6100	20220713	-25.66	4250	20220930	6.71	5850	-22.48	20230113	4490	1.00	20230710	6100	-25.66	20220713	4250	6.71	20220930	0.79	N	002800	500	75 억		67991	N	N	0	N	00	N
122	20230710	160131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	5	2	0.11	48161135	10642	53.18	4540	4570	4490	5890	3175	4535	4525.57	0.45	0	-3	4691	4612	4571	4492	4451	4592	4472	76	1357	500	3170	5	1	15170500	689	15.60	1.15	12	0.07	291.00	3935.00	6100	20220713	-25.57	4250	20220930	6.82	5850	-22.39	20230113	4490	1.11	20230710	6100	-25.57	20220713	4250	6.82	20220930	0.79	N	002800	500	75 억		67987	N	N	0	N	00	N
123	20230710	150131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	0	3	0.00	46446510	10264	51.29	4540	4570	4490	5890	3175	4535	4525.19	0.45	0	-3	4691	4612	4571	4492	4451	4592	4472	76	1357	500	3170	5	1	15170500	688	15.58	1.15	12	0.07	291.00	3935.00	6100	20220713	-25.66	4250	20220930	6.71	5850	-22.48	20230113	4490	1.00	20230710	6100	-25.66	20220713	4250	6.71	20220930	0.79	N	002800	500	75 억		67987	N	N	0	N	00	N
124	20230710	140131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	0	3	0.00	46446510	10264	51.29	4540	4570	4490	5890	3175	4535	4525.19	0.45	0	-3	4691	4612	4571	4492	4451	4592	4472	76	1357	500	3170	5	1	15170500	688	15.58	1.15	12	0.07	291.00	3935.00	6100	20220713	-25.66	4250	20220930	6.71	5850	-22.48	20230113	4490	1.00	20230710	6100	-25.66	20220713	4250	6.71	20220930	0.79	N	002800	500	75 억		67987	N	N	0	N	00	N
125	20230710	130130	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	0	3	0.00	43870700	9696	48.45	4540	4570	4490	5890	3175	4535	4524.62	0.45	0	-18	4691	4612	4571	4492	4451	4592	4472	76	1357	500	3170	5	1	15170500	688	15.58	1.15	12	0.06	291.00	3935.00	6100	20220713	-25.66	4250	20220930	6.71	5850	-22.48	20230113	4490	1.00	20230710	6100	-25.66	20220713	4250	6.71	20220930	0.79	N	002800	500	75 억		67987	N	N	0	N	00	N
126	20230710	120132	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	-5	5	-0.11	33956020	7509	37.52	4540	4570	4490	5890	3175	4535	4522.04	0.45	0	-18	4691	4612	4571	4492	4451	4592	4472	76	1357	500	3170	5	1	15170500	687	15.57	1.15	12	0.05	291.00	3935.00	6100	20220713	-25.74	4250	20220930	6.59	5850	-22.56	20230113	4490	0.89	20230710	6100	-25.74	20220713	4250	6.59	20220930	0.79	N	002800	500	75 억		67987	N	N	0	N	00	N
127	20230710	110131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	-20	5	-0.44	29911385	6612	33.04	4540	4570	4490	5890	3175	4535	4523.80	0.45	0	-24	4691	4612	4571	4492	4451	4592	4472	76	1357	500	3170	5	1	15170500	685	15.52	1.15	12	0.04	291.00	3935.00	6100	20220713	-25.98	4250	20220930	6.24	5850	-22.82	20230113	4490	0.56	20230710	6100	-25.98	20220713	4250	6.24	20220930	0.79	N	002800	500	75 억		67987	N	N	0	N	00	N
128	20230710	100131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	-35	5	-0.77	27775280	6137	30.67	4540	4570	4490	5890	3175	4535	4525.87	0.45	0	-71	4691	4612	4571	4492	4451	4592	4472	76	1357	500	3170	5	1	15170500	683	15.46	1.14	12	0.04	291.00	3935.00	6100	20220713	-26.23	4250	20220930	5.88	5850	-23.08	20230113	4490	0.22	20230710	6100	-26.23	20220713	4250	5.88	20220930	0.79	N	002800	500	75 억		67987	N	N	0	N	00	N
129	20230710	090131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	5	2	0.11	2646820	583	2.91	4540	4540	4540	5890	3175	4535	4540.00	0.45	0	-7	4691	4612	4571	4492	4451	4592	4472	76	1357	500	3170	5	1	15170500	689	15.60	1.15	12	0.00	291.00	3935.00	6100	20220713	-25.57	4250	20220930	6.82	5850	-22.39	20230113	4530	0.22	20230707	6100	-25.57	20220713	4250	6.82	20220930	0.79	N	002800	500	75 억		67987	N	N	0	N	00	N
130	20230707	160130	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	-145	5	-3.10	91076215	19909	336.30	4650	4650	4530	6080	3280	4680	4574.73	0.45	0	-795	4910	4795	4725	4610	4540	4760	4575	76	1400	500	3270	5	1	15170500	688	15.58	1.15	12	0.13	291.00	3935.00	6100	20220713	-25.66	4250	20220930	6.71	5850	-22.48	20230113	4530	0.11	20230707	6100	-25.66	20220713	4250	6.71	20220930	0.79	N	002800	500	75 억		68782	N	N	0	N	00	N
131	20230707	150130	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	-145	5	-3.10	85081920	18588	313.99	4650	4650	4530	6080	3280	4680	4577.25	0.45	0	-795	4910	4795	4725	4610	4540	4760	4575	76	1400	500	3270	5	1	15170500	688	15.58	1.15	12	0.12	291.00	3935.00	6100	20220713	-25.66	4250	20220930	6.71	5850	-22.48	20230113	4530	0.11	20230707	6100	-25.66	20220713	4250	6.71	20220930	0.79	N	002800	500	75 억		68782	N	N	0	N	00	N
132	20230707	140132	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	-130	5	-2.78	78801700	17205	290.62	4650	4650	4530	6080	3280	4680	4580.16	0.45	0	-795	4910	4795	4725	4610	4540	4760	4575	76	1400	500	3270	5	1	15170500	690	15.64	1.16	12	0.11	291.00	3935.00	6100	20220713	-25.41	4250	20220930	7.06	5850	-22.22	20230113	4530	0.44	20230707	6100	-25.41	20220713	4250	7.06	20220930	0.79	N	002800	500	75 억		68782	N	N	0	N	00	N
133	20230707	130132	57	100.00	KOSDAQ		제약	N	N	N	N		N	4545	-135	5	-2.88	61877770	13475	227.62	4650	4650	4530	6080	3280	4680	4592.04	0.45	0	-787	4910	4795	4725	4610	4540	4760	4575	76	1400	500	3270	5	1	15170500	689	15.62	1.16	12	0.09	291.00	3935.00	6100	20220713	-25.49	4250	20220930	6.94	5850	-22.31	20230113	4530	0.33	20230707	6100	-25.49	20220713	4250	6.94	20220930	0.79	N	002800	500	75 억		68782	N	N	0	N	00	N
134	20230707	120131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	-115	5	-2.46	52575705	11434	193.14	4650	4650	4530	6080	3280	4680	4598.19	0.45	0	-681	4910	4795	4725	4610	4540	4760	4575	76	1400	500	3270	5	1	15170500	693	15.69	1.16	12	0.08	291.00	3935.00	6100	20220713	-25.16	4250	20220930	7.41	5850	-21.97	20230113	4530	0.77	20230707	6100	-25.16	20220713	4250	7.41	20220930	0.79	N	002800	500	75 억		68782	N	N	0	N	00	N
135	20230707	110131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	-65	5	-1.39	30109890	6520	110.14	4650	4650	4600	6080	3280	4680	4618.08	0.45	0	-690	4910	4795	4725	4610	4540	4760	4575	76	1400	500	3270	5	1	15170500	700	15.86	1.17	12	0.04	291.00	3935.00	6100	20220713	-24.34	4250	20220930	8.59	5850	-21.11	20230113	4600	0.33	20230707	6100	-24.34	20220713	4250	8.59	20220930	0.79	N	002800	500	75 억		68782	N	N	0	N	00	N
136	20230707	100132	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	-60	5	-1.28	10406730	2244	37.91	4650	4650	4620	6080	3280	4680	4637.58	0.45	0	-469	4910	4795	4725	4610	4540	4760	4575	76	1400	500	3270	5	1	15170500	701	15.88	1.17	12	0.01	291.00	3935.00	6100	20220713	-24.26	4250	20220930	8.71	5850	-21.03	20230113	4620	0.00	20230707	6100	-24.26	20220713	4250	8.71	20220930	0.79	N	002800	500	75 억		68782	N	N	0	N	00	N
137	20230707	090131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	-35	5	-0.75	5424160	1167	19.71	4650	4650	4640	6080	3280	4680	4647.95	0.45	0	0	4910	4795	4725	4610	4540	4760	4575	76	1400	500	3270	5	1	15170500	705	15.96	1.18	12	0.01	291.00	3935.00	6100	20220713	-23.85	4250	20220930	9.29	5850	-20.60	20230113	4640	0.11	20230707	6100	-23.85	20220713	4250	9.29	20220930	0.79	N	002800	500	75 억		68782	N	N	0	N	00	N
138	20230706	160130	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	-65	5	-1.37	27848905	5920	43.52	4840	4840	4655	6160	3325	4745	4704.21	0.46	0	-513	4831	4787	4746	4702	4661	4767	4682	76	1417	500	3320	5	1	15170500	710	16.08	1.19	12	0.04	291.00	3935.00	6100	20220713	-23.28	4250	20220930	10.12	5850	-20.00	20230113	4655	0.54	20230706	6100	-23.28	20220713	4250	10.12	20220930	0.79	N	002800	500	75 억		69289	N	N	0	N	00	N
139	20230706	150131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4720	-25	5	-0.53	27334105	5810	42.71	4840	4840	4655	6160	3325	4745	4704.67	0.46	0	-513	4831	4787	4746	4702	4661	4767	4682	76	1417	500	3320	5	1	15170500	716	16.22	1.20	12	0.04	291.00	3935.00	6100	20220713	-22.62	4250	20220930	11.06	5850	-19.32	20230113	4655	1.40	20230706	6100	-22.62	20220713	4250	11.06	20220930	0.79	N	002800	500	75 억		69289	N	N	0	N	00	N
140	20230706	140131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4685	-60	5	-1.26	25972825	5519	40.57	4840	4840	4655	6160	3325	4745	4706.07	0.46	0	-261	4831	4787	4746	4702	4661	4767	4682	76	1417	500	3320	5	1	15170500	711	16.10	1.19	12	0.04	291.00	3935.00	6100	20220713	-23.20	4250	20220930	10.24	5850	-19.91	20230113	4655	0.64	20230706	6100	-23.20	20220713	4250	10.24	20220930	0.79	N	002800	500	75 억		69289	N	N	0	N	00	N
141	20230706	130130	57	100.00	KOSDAQ		제약	N	N	N	N		N	4710	-35	5	-0.74	19260270	4084	30.02	4840	4840	4655	6160	3325	4745	4716.03	0.46	0	-151	4831	4787	4746	4702	4661	4767	4682	76	1417	500	3320	5	1	15170500	715	16.19	1.20	12	0.03	291.00	3935.00	6100	20220713	-22.79	4250	20220930	10.82	5850	-19.49	20230113	4655	1.18	20230706	6100	-22.79	20220713	4250	10.82	20220930	0.79	N	002800	500	75 억		69289	N	N	0	N	00	N
142	20230706	120130	57	100.00	KOSDAQ		제약	N	N	N	N		N	4725	-20	5	-0.42	11814865	2506	18.42	4840	4840	4655	6160	3325	4745	4714.63	0.46	0	-46	4831	4787	4746	4702	4661	4767	4682	76	1417	500	3320	5	1	15170500	717	16.24	1.20	12	0.02	291.00	3935.00	6100	20220713	-22.54	4250	20220930	11.18	5850	-19.23	20230113	4655	1.50	20230706	6100	-22.54	20220713	4250	11.18	20220930	0.79	N	002800	500	75 억		69289	N	N	0	N	00	N
143	20230706	110130	57	100.00	KOSDAQ		제약	N	N	N	N		N	4725	-20	5	-0.42	10403400	2207	16.23	4840	4840	4655	6160	3325	4745	4713.82	0.46	0	-46	4831	4787	4746	4702	4661	4767	4682	76	1417	500	3320	5	1	15170500	717	16.24	1.20	12	0.01	291.00	3935.00	6100	20220713	-22.54	4250	20220930	11.18	5850	-19.23	20230113	4655	1.50	20230706	6100	-22.54	20220713	4250	11.18	20220930	0.79	N	002800	500	75 억		69289	N	N	0	N	00	N
144	20230706	100130	57	100.00	KOSDAQ		제약	N	N	N	N		N	4720	-25	5	-0.53	9699445	2058	15.13	4840	4840	4655	6160	3325	4745	4713.04	0.46	0	-46	4831	4787	4746	4702	4661	4767	4682	76	1417	500	3320	5	1	15170500	716	16.22	1.20	12	0.01	291.00	3935.00	6100	20220713	-22.62	4250	20220930	11.06	5850	-19.32	20230113	4655	1.40	20230706	6100	-22.62	20220713	4250	11.06	20220930	0.79	N	002800	500	75 억		69289	N	N	0	N	00	N
145	20230706	090131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	95	2	2.00	145200	30	0.22	4840	4840	4840	6160	3325	4745	4840.00	0.46	0	-6	4831	4787	4746	4702	4661	4767	4682	76	1417	500	3320	5	1	15170500	734	16.63	1.23	12	0.00	291.00	3935.00	6100	20220713	-20.66	4250	20220930	13.88	5850	-17.26	20230113	4665	3.75	20230630	6100	-20.66	20220713	4250	13.88	20220930	0.79	N	002800	500	75 억		69289	N	N	0	N	00	N
146	20230705	160131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	-30	5	-0.63	64451520	13599	170.05	4790	4790	4705	6200	3345	4775	4739.41	0.46	0	-658	4908	4841	4788	4721	4668	4815	4695	76	1427	500	3340	5	1	15170500	720	16.31	1.21	12	0.09	291.00	3935.00	6100	20220713	-22.21	4250	20220930	11.65	5850	-18.89	20230113	4665	1.71	20230630	6100	-22.21	20220713	4250	11.65	20220930	0.79	N	002800	500	75 억		69946	N	N	0	N	00	N
147	20230705	150130	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	-35	5	-0.73	58207100	12283	153.60	4790	4790	4705	6200	3345	4775	4738.83	0.46	0	-658	4908	4841	4788	4721	4668	4815	4695	76	1427	500	3340	5	1	15170500	719	16.29	1.20	12	0.08	291.00	3935.00	6100	20220713	-22.30	4250	20220930	11.53	5850	-18.97	20230113	4665	1.61	20230630	6100	-22.30	20220713	4250	11.53	20220930	0.79	N	002800	500	75 억		69946	N	N	0	N	00	N
148	20230705	140129	57	100.00	KOSDAQ		제약	N	N	N	N		N	4735	-40	5	-0.84	40563260	8549	106.90	4790	4790	4720	6200	3345	4775	4744.80	0.46	0	-342	4908	4841	4788	4721	4668	4815	4695	76	1427	500	3340	5	1	15170500	718	16.27	1.20	12	0.06	291.00	3935.00	6100	20220713	-22.38	4250	20220930	11.41	5850	-19.06	20230113	4665	1.50	20230630	6100	-22.38	20220713	4250	11.41	20220930	0.79	N	002800	500	75 억		69946	N	N	0	N	00	N
149	20230705	130129	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	-35	5	-0.73	39507415	8326	104.11	4790	4790	4720	6200	3345	4775	4745.07	0.46	0	-230	4908	4841	4788	4721	4668	4815	4695	76	1427	500	3340	5	1	15170500	719	16.29	1.20	12	0.05	291.00	3935.00	6100	20220713	-22.30	4250	20220930	11.53	5850	-18.97	20230113	4665	1.61	20230630	6100	-22.30	20220713	4250	11.53	20220930	0.79	N	002800	500	75 억		69946	N	N	0	N	00	N
150	20230705	120130	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	-30	5	-0.63	32910990	6929	86.64	4790	4790	4725	6200	3345	4775	4749.75	0.46	0	-226	4908	4841	4788	4721	4668	4815	4695	76	1427	500	3340	5	1	15170500	720	16.31	1.21	12	0.05	291.00	3935.00	6100	20220713	-22.21	4250	20220930	11.65	5850	-18.89	20230113	4665	1.71	20230630	6100	-22.21	20220713	4250	11.65	20220930	0.79	N	002800	500	75 억		69946	N	N	0	N	00	N
151	20230705	110130	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	-45	5	-0.94	25250510	5314	66.45	4790	4790	4730	6200	3345	4775	4751.70	0.46	0	-226	4908	4841	4788	4721	4668	4815	4695	76	1427	500	3340	5	1	15170500	718	16.25	1.20	12	0.04	291.00	3935.00	6100	20220713	-22.46	4250	20220930	11.29	5850	-19.15	20230113	4665	1.39	20230630	6100	-22.46	20220713	4250	11.29	20220930	0.79	N	002800	500	75 억		69946	N	N	0	N	00	N
152	20230705	100130	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	-25	5	-0.52	21969395	4621	57.78	4790	4790	4750	6200	3345	4775	4754.25	0.46	0	-14	4908	4841	4788	4721	4668	4815	4695	76	1427	500	3340	5	1	15170500	721	16.32	1.21	12	0.03	291.00	3935.00	6100	20220713	-22.13	4250	20220930	11.76	5850	-18.80	20230113	4665	1.82	20230630	6100	-22.13	20220713	4250	11.76	20220930	0.79	N	002800	500	75 억		69946	N	N	0	N	00	N
153	20230705	090130	57	100.00	KOSDAQ		제약	N	N	N	N		N	4790	15	2	0.31	9580	2	0.03	4790	4790	4790	6200	3345	4775	4790.00	0.46	0	-1	4908	4841	4788	4721	4668	4815	4695	76	1427	500	3340	5	1	15170500	727	16.46	1.22	12	0.00	291.00	3935.00	6100	20220713	-21.48	4250	20220930	12.71	5850	-18.12	20230113	4665	2.68	20230630	6100	-21.48	20220713	4250	12.71	20220930	0.79	N	002800	500	75 억		69946	N	N	0	N	00	N
154	20230704	160129	57	100.00	KOSDAQ		제약	N	N	N	N		N	4775	15	2	0.32	38207055	7996	98.56	4855	4855	4735	6180	3335	4760	4778.27	0.46	0	-428	4876	4817	4771	4712	4666	4795	4690	76	1422	500	3330	5	1	15170500	724	16.41	1.21	12	0.05	291.00	3935.00	6100	20220713	-21.72	4250	20220930	12.35	5850	-18.38	20230113	4665	2.36	20230630	6100	-21.72	20220713	4250	12.35	20220930	0.80	N	002800	500	75 억		70374	N	N	0	N	00	N
155	20230704	150129	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	5	2	0.11	36044030	7543	92.97	4855	4855	4735	6180	3335	4760	4778.47	0.46	0	-381	4876	4817	4771	4712	4666	4795	4690	76	1422	500	3330	5	1	15170500	723	16.37	1.21	12	0.05	291.00	3935.00	6100	20220713	-21.89	4250	20220930	12.12	5850	-18.55	20230113	4665	2.14	20230630	6100	-21.89	20220713	4250	12.12	20220930	0.80	N	002800	500	75 억		70374	N	N	0	N	00	N
156	20230704	140130	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	0	3	0.00	36001145	7534	92.86	4855	4855	4735	6180	3335	4760	4778.49	0.46	0	-381	4876	4817	4771	4712	4666	4795	4690	76	1422	500	3330	5	1	15170500	722	16.36	1.21	12	0.05	291.00	3935.00	6100	20220713	-21.97	4250	20220930	12.00	5850	-18.63	20230113	4665	2.04	20230630	6100	-21.97	20220713	4250	12.00	20220930	0.80	N	002800	500	75 억		70374	N	N	0	N	00	N
157	20230704	130129	57	100.00	KOSDAQ		제약	N	N	N	N		N	4755	-5	5	-0.11	33031975	6910	85.17	4855	4855	4735	6180	3335	4760	4780.31	0.46	0	-381	4876	4817	4771	4712	4666	4795	4690	76	1422	500	3330	5	1	15170500	721	16.34	1.21	12	0.05	291.00	3935.00	6100	20220713	-22.05	4250	20220930	11.88	5850	-18.72	20230113	4665	1.93	20230630	6100	-22.05	20220713	4250	11.88	20220930	0.80	N	002800	500	75 억		70374	N	N	0	N	00	N
158	20230704	120129	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	-20	5	-0.42	32553215	6809	83.93	4855	4855	4735	6180	3335	4760	4780.91	0.46	0	-381	4876	4817	4771	4712	4666	4795	4690	76	1422	500	3330	5	1	15170500	719	16.29	1.20	12	0.04	291.00	3935.00	6100	20220713	-22.30	4250	20220930	11.53	5850	-18.97	20230113	4665	1.61	20230630	6100	-22.30	20220713	4250	11.53	20220930	0.80	N	002800	500	75 억		70374	N	N	0	N	00	N
159	20230704	110128	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	-15	5	-0.32	28085200	5870	72.35	4855	4855	4735	6180	3335	4760	4784.53	0.46	0	-386	4876	4817	4771	4712	4666	4795	4690	76	1422	500	3330	5	1	15170500	720	16.31	1.21	12	0.04	291.00	3935.00	6100	20220713	-22.21	4250	20220930	11.65	5850	-18.89	20230113	4665	1.71	20230630	6100	-22.21	20220713	4250	11.65	20220930	0.80	N	002800	500	75 억		70374	N	N	0	N	00	N
160	20230704	100129	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	-20	5	-0.42	23748125	4956	61.09	4855	4855	4735	6180	3335	4760	4791.79	0.46	0	-438	4876	4817	4771	4712	4666	4795	4690	76	1422	500	3330	5	1	15170500	719	16.29	1.20	12	0.03	291.00	3935.00	6100	20220713	-22.30	4250	20220930	11.53	5850	-18.97	20230113	4665	1.61	20230630	6100	-22.30	20220713	4250	11.53	20220930	0.80	N	002800	500	75 억		70374	N	N	0	N	00	N
161	20230704	090129	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	55	2	1.16	1336515	277	3.41	4855	4855	4815	6180	3335	4760	4824.96	0.46	0	-65	4876	4817	4771	4712	4666	4795	4690	76	1422	500	3330	5	1	15170500	730	16.55	1.22	12	0.00	291.00	3935.00	6100	20220713	-21.07	4250	20220930	13.29	5850	-17.69	20230113	4665	3.22	20230630	6100	-21.07	20220713	4250	13.29	20220930	0.80	N	002800	500	75 억		70374	N	N	0	N	00	N
162	20230703	160128	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4760	30	2	0.63	38581485	8112	115.44	4830	4830	4725	6140	3315	4730	4756.10	0.47	0	-448	4800	4765	4715	4680	4630	4782	4697	76	1412	500	3310	5	1	15170500	722	16.36	1.21	12	0.05	291.00	3935.00	6100	20220713	-21.97	4250	20220930	12.00	5850	-18.63	20230113	4665	2.04	20230630	6100	-21.97	20220713	4250	12.00	20220930	0.81	N	002800	500	75 억		70822	N	N	0	N	00	N
163	20230703	150129	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4745	15	2	0.32	36570655	7689	109.42	4830	4830	4725	6140	3315	4730	4756.23	0.47	0	-265	4800	4765	4715	4680	4630	4782	4697	76	1412	500	3310	5	1	15170500	720	16.31	1.21	12	0.05	291.00	3935.00	6100	20220713	-22.21	4250	20220930	11.65	5850	-18.89	20230113	4665	1.71	20230630	6100	-22.21	20220713	4250	11.65	20220930	0.81	N	002800	500	75 억		70822	N	N	0	N	00	N
164	20230703	140129	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4760	30	2	0.63	35963750	7561	107.60	4830	4830	4725	6140	3315	4730	4756.48	0.47	0	-259	4800	4765	4715	4680	4630	4782	4697	76	1412	500	3310	5	1	15170500	722	16.36	1.21	12	0.05	291.00	3935.00	6100	20220713	-21.97	4250	20220930	12.00	5850	-18.63	20230113	4665	2.04	20230630	6100	-21.97	20220713	4250	12.00	20220930	0.81	N	002800	500	75 억		70822	N	N	0	N	00	N
165	20230703	130128	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4745	15	2	0.32	22455705	4710	67.03	4830	4830	4735	6140	3315	4730	4767.67	0.47	0	-132	4800	4765	4715	4680	4630	4782	4697	76	1412	500	3310	5	1	15170500	720	16.31	1.21	12	0.03	291.00	3935.00	6100	20220713	-22.21	4250	20220930	11.65	5850	-18.89	20230113	4665	1.71	20230630	6100	-22.21	20220713	4250	11.65	20220930	0.81	N	002800	500	75 억		70822	N	N	0	N	00	N
166	20230703	120128	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4750	20	2	0.42	18777380	3935	56.00	4830	4830	4750	6140	3315	4730	4771.89	0.47	0	-27	4800	4765	4715	4680	4630	4782	4697	76	1412	500	3310	5	1	15170500	721	16.32	1.21	12	0.03	291.00	3935.00	6100	20220713	-22.13	4250	20220930	11.76	5850	-18.80	20230113	4665	1.82	20230630	6100	-22.13	20220713	4250	11.76	20220930	0.81	N	002800	500	75 억		70822	N	N	0	N	00	N
167	20230703	110129	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4750	20	2	0.42	15832360	3315	47.18	4830	4830	4750	6140	3315	4730	4775.98	0.47	0	-27	4800	4765	4715	4680	4630	4782	4697	76	1412	500	3310	5	1	15170500	721	16.32	1.21	12	0.02	291.00	3935.00	6100	20220713	-22.13	4250	20220930	11.76	5850	-18.80	20230113	4665	1.82	20230630	6100	-22.13	20220713	4250	11.76	20220930	0.81	N	002800	500	75 억		70822	N	N	0	N	00	N
168	20230703	100129	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4760	30	2	0.63	8527405	1780	25.33	4830	4830	4750	6140	3315	4730	4790.68	0.47	0	-27	4800	4765	4715	4680	4630	4782	4697	76	1412	500	3310	5	1	15170500	722	16.36	1.21	12	0.01	291.00	3935.00	6100	20220713	-21.97	4250	20220930	12.00	5850	-18.63	20230113	4665	2.04	20230630	6100	-21.97	20220713	4250	12.00	20220930	0.81	N	002800	500	75 억		70822	N	N	0	N	00	N
169	20230703	090128	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4830	100	2	2.11	2728950	565	8.04	4830	4830	4830	6140	3315	4730	4830.00	0.47	0	0	4800	4765	4715	4680	4630	4782	4697	76	1412	500	3310	5	1	15170500	733	16.60	1.23	12	0.00	291.00	3935.00	6100	20220713	-20.82	4250	20220930	13.65	5850	-17.44	20230113	4665	3.54	20230630	6100	-20.82	20220713	4250	13.65	20220930	0.81	N	002800	500	75 억		70822	N	N	0	N	00	N