KissMeData/138610/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	160833	57	100.00	KOSDAQ		제약	N	N	N	N		N	13590	-250	5	-1.81	401907790	29435	69.68	13990	14000	13530	17990	9690	13840	13654.08	1.63	0	-2992	14486	14162	13626	13302	12766	14325	13465	50	4150	500	9960	10	1	9957479	1353	-35.67	3.68	12	0.30	-381.00	3696.00	27050	20220901	-49.76	11430	20230717	18.90	19480	-30.24	20230518	11430	18.90	20230717	27050	-49.76	20220901	11430	18.90	20230717	1.07	N	138610	500	49 억		162718	N	N	12	N	00	N
3	20230731	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	-290	5	-2.10	377111140	27607	65.35	13990	14000	13530	17990	9690	13840	13659.98	1.63	0	-3340	14486	14162	13626	13302	12766	14325	13465	50	4150	500	9960	10	1	9957479	1349	-35.56	3.67	12	0.28	-381.00	3696.00	27050	20220901	-49.91	11430	20230717	18.55	19480	-30.44	20230518	11430	18.55	20230717	27050	-49.91	20220901	11430	18.55	20230717	1.07	N	138610	500	49 억		162718	N	N	0	N	00	N
4	20230731	140837	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	-240	5	-1.73	343586300	25139	59.51	13990	14000	13530	17990	9690	13840	13667.46	1.63	0	-3787	14486	14162	13626	13302	12766	14325	13465	50	4150	500	9960	10	1	9957479	1354	-35.70	3.68	12	0.25	-381.00	3696.00	27050	20220901	-49.72	11430	20230717	18.99	19480	-30.18	20230518	11430	18.99	20230717	27050	-49.72	20220901	11430	18.99	20230717	1.07	N	138610	500	49 억		162718	N	N	0	N	00	N
5	20230731	130837	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	-210	5	-1.52	286965860	20978	49.66	13990	14000	13530	17990	9690	13840	13679.37	1.63	0	-4206	14486	14162	13626	13302	12766	14325	13465	50	4150	500	9960	10	1	9957479	1357	-35.77	3.69	12	0.21	-381.00	3696.00	27050	20220901	-49.61	11430	20230717	19.25	19480	-30.03	20230518	11430	19.25	20230717	27050	-49.61	20220901	11430	19.25	20230717	1.07	N	138610	500	49 억		162718	N	N	0	N	00	N
6	20230731	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	-200	5	-1.45	227194460	16598	39.29	13990	14000	13530	17990	9690	13840	13688.06	1.63	0	-4210	14486	14162	13626	13302	12766	14325	13465	50	4150	500	9960	10	1	9957479	1358	-35.80	3.69	12	0.17	-381.00	3696.00	27050	20220901	-49.57	11430	20230717	19.34	19480	-29.98	20230518	11430	19.34	20230717	27050	-49.57	20220901	11430	19.34	20230717	1.07	N	138610	500	49 억		162718	N	N	0	N	00	N
7	20230731	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	-130	5	-0.94	205706830	15024	35.57	13990	14000	13530	17990	9690	13840	13691.88	1.63	0	-4190	14486	14162	13626	13302	12766	14325	13465	50	4150	500	9960	10	1	9957479	1365	-35.98	3.71	12	0.15	-381.00	3696.00	27050	20220901	-49.32	11430	20230717	19.95	19480	-29.62	20230518	11430	19.95	20230717	27050	-49.32	20220901	11430	19.95	20230717	1.07	N	138610	500	49 억		162718	N	N	0	N	00	N
8	20230731	100844	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	140	2	1.01	53355530	3876	9.18	13990	14000	13570	17990	9690	13840	13765.62	1.63	0	1144	14486	14162	13626	13302	12766	14325	13465	50	4150	500	9960	10	1	9957479	1392	-36.69	3.78	12	0.04	-381.00	3696.00	27050	20220901	-48.32	11430	20230717	22.31	19480	-28.23	20230518	11430	22.31	20230717	27050	-48.32	20220901	11430	22.31	20230717	1.07	N	138610	500	49 억		162718	N	N	0	N	00	N
9	20230731	090834	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	150	2	1.08	811420	58	0.14	13990	13990	13990	17990	9690	13840	13990.00	1.63	0	-8	14486	14162	13626	13302	12766	14325	13465	50	4150	500	9960	10	1	9957479	1393	-36.72	3.79	12	0.00	-381.00	3696.00	27050	20220901	-48.28	11430	20230717	22.40	19480	-28.18	20230518	11430	22.40	20230717	27050	-48.28	20220901	11430	22.40	20230717	1.07	N	138610	500	49 억		162718	N	N	0	N	00	N
10	20230728	160836	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	480	2	3.59	581357680	42220	32.54	13360	13950	13090	17360	9360	13360	13769.66	1.65	0	-1954	15126	14242	13176	12292	11226	14685	12735	50	4000	500	9610	10	1	9957479	1378	-36.33	3.74	12	0.42	-381.00	3696.00	27050	20220901	-48.84	11430	20230717	21.08	19480	-28.95	20230518	11430	21.08	20230717	27050	-48.84	20220901	11430	21.08	20230717	1.04	N	138610	500	49 억		164644	N	N	0	N	00	N
11	20230728	150836	57	100.00	KOSDAQ		제약	N	N	N	N		N	13890	530	2	3.97	549453870	39917	30.77	13360	13950	13090	17360	9360	13360	13764.91	1.65	0	-3242	15126	14242	13176	12292	11226	14685	12735	50	4000	500	9610	10	1	9957479	1383	-36.46	3.76	12	0.40	-381.00	3696.00	27050	20220901	-48.65	11430	20230717	21.52	19480	-28.70	20230518	11430	21.52	20230717	27050	-48.65	20220901	11430	21.52	20230717	1.04	N	138610	500	49 억		164644	N	N	0	N	00	N
12	20230728	140833	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	520	2	3.89	530465840	38551	29.71	13360	13950	13090	17360	9360	13360	13760.11	1.65	0	-3528	15126	14242	13176	12292	11226	14685	12735	50	4000	500	9610	10	1	9957479	1382	-36.43	3.76	12	0.39	-381.00	3696.00	27050	20220901	-48.69	11430	20230717	21.43	19480	-28.75	20230518	11430	21.43	20230717	27050	-48.69	20220901	11430	21.43	20230717	1.04	N	138610	500	49 억		164644	N	N	0	N	00	N
13	20230728	130837	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	540	2	4.04	461763430	33606	25.90	13360	13950	13090	17360	9360	13360	13740.51	1.65	0	-4234	15126	14242	13176	12292	11226	14685	12735	50	4000	500	9610	10	1	9957479	1384	-36.48	3.76	12	0.34	-381.00	3696.00	27050	20220901	-48.61	11430	20230717	21.61	19480	-28.64	20230518	11430	21.61	20230717	27050	-48.61	20220901	11430	21.61	20230717	1.04	N	138610	500	49 억		164644	N	N	0	N	00	N
14	20230728	120834	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	490	2	3.67	409063050	29811	22.98	13360	13950	13090	17360	9360	13360	13721.88	1.65	0	-3954	15126	14242	13176	12292	11226	14685	12735	50	4000	500	9610	10	1	9957479	1379	-36.35	3.75	12	0.30	-381.00	3696.00	27050	20220901	-48.80	11430	20230717	21.17	19480	-28.90	20230518	11430	21.17	20230717	27050	-48.80	20220901	11430	21.17	20230717	1.04	N	138610	500	49 억		164644	N	N	0	N	00	N
15	20230728	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	350	2	2.62	329171740	24053	18.54	13360	13950	13090	17360	9360	13360	13685.27	1.65	0	-2831	15126	14242	13176	12292	11226	14685	12735	50	4000	500	9610	10	1	9957479	1365	-35.98	3.71	12	0.24	-381.00	3696.00	27050	20220901	-49.32	11430	20230717	19.95	19480	-29.62	20230518	11430	19.95	20230717	27050	-49.32	20220901	11430	19.95	20230717	1.04	N	138610	500	49 억		164644	N	N	0	N	00	N
16	20230728	100830	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	350	2	2.62	119818050	8899	6.86	13360	13710	13090	17360	9360	13360	13464.22	1.65	0	781	15126	14242	13176	12292	11226	14685	12735	50	4000	500	9610	10	1	9957479	1365	-35.98	3.71	12	0.09	-381.00	3696.00	27050	20220901	-49.32	11430	20230717	19.95	19480	-29.62	20230518	11430	19.95	20230717	27050	-49.32	20220901	11430	19.95	20230717	1.04	N	138610	500	49 억		164644	N	N	0	N	00	N
17	20230728	090839	57	100.00	KOSDAQ		제약	N	N	N	N		N	13560	200	2	1.50	19422670	1471	1.13	13360	13560	13090	17360	9360	13360	13203.72	1.65	0	308	15126	14242	13176	12292	11226	14685	12735	50	4000	500	9610	10	1	9957479	1350	-35.59	3.67	12	0.01	-381.00	3696.00	27050	20220901	-49.87	11430	20230717	18.64	19480	-30.39	20230518	11430	18.64	20230717	27050	-49.87	20220901	11430	18.64	20230717	1.04	N	138610	500	49 억		164644	N	N	0	N	00	N
18	20230727	160833	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	920	2	7.40	1721256510	129463	194.97	12110	14060	12110	16170	8710	12440	13295.35	1.59	-3453	5858	13780	13110	12560	11890	11340	12835	11615	50	3730	500	8950	10	1	9957479	1330	-35.07	3.61	12	1.30	-381.00	3696.00	27050	20220901	-50.61	11430	20230717	16.89	19480	-31.42	20230518	11430	16.89	20230717	27050	-50.61	20220901	11430	16.89	20230717	1.04	N	138610	500	49 억		158253	N	N	10	N	00	N
19	20230727	150833	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	660	2	5.31	1654817650	124466	187.45	12110	14060	12110	16170	8710	12440	13295.34	1.59	-3453	5363	13780	13110	12560	11890	11340	12835	11615	50	3730	500	8950	10	1	9957479	1304	-34.38	3.54	12	1.25	-381.00	3696.00	27050	20220901	-51.57	11430	20230717	14.61	19480	-32.75	20230518	11430	14.61	20230717	27050	-51.57	20220901	11430	14.61	20230717	1.04	N	138610	500	49 억		158253	N	N	10	N	00	N
20	20230727	140828	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	790	2	6.35	1576229900	118495	178.46	12110	14060	12110	16170	8710	12440	13302.08	1.59	-3453	6265	13780	13110	12560	11890	11340	12835	11615	50	3730	500	8950	10	1	9957479	1317	-34.72	3.58	12	1.19	-381.00	3696.00	27050	20220901	-51.09	11430	20230717	15.75	19480	-32.08	20230518	11430	15.75	20230717	27050	-51.09	20220901	11430	15.75	20230717	1.04	N	138610	500	49 억		158253	N	N	10	N	00	N
21	20230727	130829	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	950	2	7.64	1507101200	113274	170.59	12110	14060	12110	16170	8710	12440	13304.92	1.59	-3453	5390	13780	13110	12560	11890	11340	12835	11615	50	3730	500	8950	10	1	9957479	1333	-35.14	3.62	12	1.14	-381.00	3696.00	27050	20220901	-50.50	11430	20230717	17.15	19480	-31.26	20230518	11430	17.15	20230717	27050	-50.50	20220901	11430	17.15	20230717	1.04	N	138610	500	49 억		158253	N	N	10	N	00	N
22	20230727	120830	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	950	2	7.64	1469662280	110475	166.38	12110	14060	12110	16170	8710	12440	13303.12	1.59	-3453	5210	13780	13110	12560	11890	11340	12835	11615	50	3730	500	8950	10	1	9957479	1333	-35.14	3.62	12	1.11	-381.00	3696.00	27050	20220901	-50.50	11430	20230717	17.15	19480	-31.26	20230518	11430	17.15	20230717	27050	-50.50	20220901	11430	17.15	20230717	1.04	N	138610	500	49 억		158253	N	N	10	N	00	N
23	20230727	110832	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	980	2	7.88	1227552090	92273	138.97	12110	14060	12110	16170	8710	12440	13303.48	1.59	-3453	147	13780	13110	12560	11890	11340	12835	11615	50	3730	500	8950	10	1	9957479	1336	-35.22	3.63	12	0.93	-381.00	3696.00	27050	20220901	-50.39	11430	20230717	17.41	19480	-31.11	20230518	11430	17.41	20230717	27050	-50.39	20220901	11430	17.41	20230717	1.04	N	138610	500	49 억		158253	N	N	10	N	00	N
24	20230727	100829	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	340	2	2.73	428833370	33355	50.23	12110	13320	12110	16170	8710	12440	12856.64	1.59	-3453	2280	13780	13110	12560	11890	11340	12835	11615	50	3730	500	8950	10	1	9957479	1273	-33.54	3.46	12	0.33	-381.00	3696.00	27050	20220901	-52.75	11430	20230717	11.81	19480	-34.39	20230518	11430	11.81	20230717	27050	-52.75	20220901	11430	11.81	20230717	1.04	N	138610	500	49 억		158253	N	N	10	N	00	N
25	20230727	090827	57	100.00	KOSDAQ		제약	N	N	N	N		N	12440	0	3	0.00	11907900	976	1.47	12110	12440	12110	16170	8710	12440	12200.72	1.59	-3453	490	13780	13110	12560	11890	11340	12835	11615	50	3730	500	8950	10	1	9957479	1239	-32.65	3.37	12	0.01	-381.00	3696.00	27050	20220901	-54.01	11430	20230717	8.84	19480	-36.14	20230518	11430	8.84	20230717	27050	-54.01	20220901	11430	8.84	20230717	1.04	N	138610	500	49 억		158253	N	N	10	N	00	N
26	20230726	160826	57	100.00	KOSDAQ		제약	N	N	N	N		N	12440	-830	5	-6.25	822812940	66345	119.75	13220	13230	12010	17250	9290	13270	12401.92	1.62	0	-3455	14330	13800	13450	12920	12570	13625	12745	50	3980	500	9550	10	1	9957479	1239	-32.65	3.37	12	0.67	-381.00	3696.00	27050	20220901	-54.01	11430	20230717	8.84	19480	-36.14	20230518	11430	8.84	20230717	27050	-54.01	20220901	11430	8.84	20230717	1.03	N	138610	500	49 억		161706	N	N	10	N	00	N
27	20230726	150832	57	100.00	KOSDAQ		제약	N	N	N	N		N	12110	-1160	5	-8.74	793717060	63994	115.50	13220	13230	12010	17250	9290	13270	12402.99	1.62	0	-3404	14330	13800	13450	12920	12570	13625	12745	50	3980	500	9550	10	1	9957479	1206	-31.78	3.28	12	0.64	-381.00	3696.00	27050	20220901	-55.23	11430	20230717	5.95	19480	-37.83	20230518	11430	5.95	20230717	27050	-55.23	20220901	11430	5.95	20230717	1.03	N	138610	500	49 억		161706	N	N	6	N	00	N
28	20230726	140825	57	100.00	KOSDAQ		제약	N	N	N	N		N	12130	-1140	5	-8.59	722165250	58171	104.99	13220	13230	12010	17250	9290	13270	12414.52	1.62	0	-1959	14330	13800	13450	12920	12570	13625	12745	50	3980	500	9550	10	1	9957479	1208	-31.84	3.28	12	0.58	-381.00	3696.00	27050	20220901	-55.16	11430	20230717	6.12	19480	-37.73	20230518	11430	6.12	20230717	27050	-55.16	20220901	11430	6.12	20230717	1.03	N	138610	500	49 억		161706	N	N	6	N	00	N
29	20230726	130823	57	100.00	KOSDAQ		제약	N	N	N	N		N	12100	-1170	5	-8.82	595455800	47713	86.12	13220	13230	12010	17250	9290	13270	12479.95	1.62	0	-1890	14330	13800	13450	12920	12570	13625	12745	50	3980	500	9550	10	1	9957479	1205	-31.76	3.27	12	0.48	-381.00	3696.00	27050	20220901	-55.27	11430	20230717	5.86	19480	-37.89	20230518	11430	5.86	20230717	27050	-55.27	20220901	11430	5.86	20230717	1.03	N	138610	500	49 억		161706	N	N	6	N	00	N
30	20230726	120826	57	100.00	KOSDAQ		제약	N	N	N	N		N	12290	-980	5	-7.39	474238630	37732	68.10	13220	13230	12200	17250	9290	13270	12568.61	1.62	0	135	14330	13800	13450	12920	12570	13625	12745	50	3980	500	9550	10	1	9957479	1224	-32.26	3.33	12	0.38	-381.00	3696.00	27050	20220901	-54.57	11430	20230717	7.52	19480	-36.91	20230518	11430	7.52	20230717	27050	-54.57	20220901	11430	7.52	20230717	1.03	N	138610	500	49 억		161706	N	N	6	N	00	N
31	20230726	110821	57	100.00	KOSDAQ		제약	N	N	N	N		N	12510	-760	5	-5.73	405335020	32140	58.01	13220	13230	12200	17250	9290	13270	12611.54	1.62	0	41	14330	13800	13450	12920	12570	13625	12745	50	3980	500	9550	10	1	9957479	1246	-32.83	3.38	12	0.32	-381.00	3696.00	27050	20220901	-53.75	11430	20230717	9.45	19480	-35.78	20230518	11430	9.45	20230717	27050	-53.75	20220901	11430	9.45	20230717	1.03	N	138610	500	49 억		161706	N	N	6	N	00	N
32	20230726	100829	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-470	5	-3.54	212350140	16715	30.17	13220	13230	12200	17250	9290	13270	12704.17	1.62	0	3414	14330	13800	13450	12920	12570	13625	12745	50	3980	500	9550	10	1	9957479	1275	-33.60	3.46	12	0.17	-381.00	3696.00	27050	20220901	-52.68	11430	20230717	11.99	19480	-34.29	20230518	11430	11.99	20230717	27050	-52.68	20220901	11430	11.99	20230717	1.03	N	138610	500	49 억		161706	N	N	6	N	00	N
33	20230726	090822	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	-390	5	-2.94	21525720	1662	3.00	13220	13230	12880	17250	9290	13270	12951.70	1.62	0	-244	14330	13800	13450	12920	12570	13625	12745	50	3980	500	9550	10	1	9957479	1283	-33.81	3.48	12	0.02	-381.00	3696.00	27050	20220901	-52.38	11430	20230717	12.69	19480	-33.88	20230518	11430	12.69	20230717	27050	-52.38	20220901	11430	12.69	20230717	1.03	N	138610	500	49 억		161706	N	N	6	N	00	N
34	20230725	160820	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	-450	5	-3.28	740351260	55401	32.90	13600	13980	13100	17830	9610	13720	13363.04	1.67	0	-4383	15753	14736	13983	12966	12213	15245	13475	50	4110	500	9870	10	1	9957479	1321	-34.83	3.59	12	0.56	-381.00	3696.00	27050	20220901	-50.94	11430	20230717	16.10	19480	-31.88	20230518	11430	16.10	20230717	27050	-50.94	20220901	11430	16.10	20230717	1.04	N	138610	500	49 억		166052	N	N	6	N	00	N
35	20230725	150810	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	-430	5	-3.13	723355070	54115	32.13	13600	13980	13100	17830	9610	13720	13366.49	1.67	0	-3732	15753	14736	13983	12966	12213	15245	13475	50	4110	500	9870	10	1	9957479	1323	-34.88	3.60	12	0.54	-381.00	3696.00	27050	20220901	-50.87	11430	20230717	16.27	19480	-31.78	20230518	11430	16.27	20230717	27050	-50.87	20220901	11430	16.27	20230717	1.04	N	138610	500	49 억		166052	N	N	9	N	00	N
36	20230725	140811	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	-450	5	-3.28	671419770	50179	29.80	13600	13980	13210	17830	9610	13720	13379.97	1.67	0	-2976	15753	14736	13983	12966	12213	15245	13475	50	4110	500	9870	10	1	9957479	1321	-34.83	3.59	12	0.50	-381.00	3696.00	27050	20220901	-50.94	11430	20230717	16.10	19480	-31.88	20230518	11430	16.10	20230717	27050	-50.94	20220901	11430	16.10	20230717	1.04	N	138610	500	49 억		166052	N	N	9	N	00	N
37	20230725	130819	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	-330	5	-2.41	571870910	42673	25.34	13600	13980	13230	17830	9610	13720	13400.66	1.67	0	-1306	15753	14736	13983	12966	12213	15245	13475	50	4110	500	9870	10	1	9957479	1333	-35.14	3.62	12	0.43	-381.00	3696.00	27050	20220901	-50.50	11430	20230717	17.15	19480	-31.26	20230518	11430	17.15	20230717	27050	-50.50	20220901	11430	17.15	20230717	1.04	N	138610	500	49 억		166052	N	N	9	N	00	N
38	20230725	120818	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	-400	5	-2.92	508142730	37884	22.50	13600	13980	13240	17830	9610	13720	13412.50	1.67	0	-1203	15753	14736	13983	12966	12213	15245	13475	50	4110	500	9870	10	1	9957479	1326	-34.96	3.60	12	0.38	-381.00	3696.00	27050	20220901	-50.76	11430	20230717	16.54	19480	-31.62	20230518	11430	16.54	20230717	27050	-50.76	20220901	11430	16.54	20230717	1.04	N	138610	500	49 억		166052	N	N	9	N	00	N
39	20230725	110817	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	-300	5	-2.19	416856840	31039	18.43	13600	13980	13240	17830	9610	13720	13429.38	1.67	0	-729	15753	14736	13983	12966	12213	15245	13475	50	4110	500	9870	10	1	9957479	1336	-35.22	3.63	12	0.31	-381.00	3696.00	27050	20220901	-50.39	11430	20230717	17.41	19480	-31.11	20230518	11430	17.41	20230717	27050	-50.39	20220901	11430	17.41	20230717	1.04	N	138610	500	49 억		166052	N	N	9	N	00	N
40	20230725	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	13340	-380	5	-2.77	314229280	23350	13.87	13600	13980	13240	17830	9610	13720	13456.49	1.67	0	-1405	15753	14736	13983	12966	12213	15245	13475	50	4110	500	9870	10	1	9957479	1328	-35.01	3.61	12	0.23	-381.00	3696.00	27050	20220901	-50.68	11430	20230717	16.71	19480	-31.52	20230518	11430	16.71	20230717	27050	-50.68	20220901	11430	16.71	20230717	1.04	N	138610	500	49 억		166052	N	N	9	N	00	N
41	20230725	090816	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	-320	5	-2.33	126605540	9413	5.59	13600	13650	13320	17830	9610	13720	13447.85	1.67	0	1514	15753	14736	13983	12966	12213	15245	13475	50	4110	500	9870	10	1	9957479	1334	-35.17	3.63	12	0.09	-381.00	3696.00	27050	20220901	-50.46	11430	20230717	17.24	19480	-31.21	20230518	11430	17.24	20230717	27050	-50.46	20220901	11430	17.24	20230717	1.04	N	138610	500	49 억		166052	N	N	9	N	00	N
42	20230724	160817	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	70	2	0.51	2345996080	168280	223.76	13670	15000	13230	17740	9560	13650	13941.03	1.81	0	-14143	14576	14112	13356	12892	12136	14345	13125	50	4090	500	9820	10	1	9957479	1366	-36.01	3.71	12	1.69	-381.00	3696.00	27050	20220901	-49.28	11430	20230717	20.03	19480	-29.57	20230518	11430	20.03	20230717	27050	-49.28	20220901	11430	20.03	20230717	1.05	N	138610	500	49 억		180514	N	N	9	N	00	N
43	20230724	150814	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	60	2	0.44	2300232180	164952	219.33	13670	15000	13230	17740	9560	13650	13944.86	1.81	0	-14336	14576	14112	13356	12892	12136	14345	13125	50	4090	500	9820	10	1	9957479	1365	-35.98	3.71	12	1.66	-381.00	3696.00	27050	20220901	-49.32	11430	20230717	19.95	19480	-29.62	20230518	11430	19.95	20230717	27050	-49.32	20220901	11430	19.95	20230717	1.05	N	138610	500	49 억		180514	N	N	0	N	00	N
44	20230724	140812	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	-10	5	-0.07	2181128910	156286	207.81	13670	15000	13230	17740	9560	13650	13956.01	1.81	0	-15918	14576	14112	13356	12892	12136	14345	13125	50	4090	500	9820	10	1	9957479	1358	-35.80	3.69	12	1.57	-381.00	3696.00	27050	20220901	-49.57	11430	20230717	19.34	19480	-29.98	20230518	11430	19.34	20230717	27050	-49.57	20220901	11430	19.34	20230717	1.05	N	138610	500	49 억		180514	N	N	0	N	00	N
45	20230724	130813	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	70	2	0.51	2046312850	146351	194.60	13670	15000	13230	17740	9560	13650	13982.23	1.81	0	-18028	14576	14112	13356	12892	12136	14345	13125	50	4090	500	9820	10	1	9957479	1366	-36.01	3.71	12	1.47	-381.00	3696.00	27050	20220901	-49.28	11430	20230717	20.03	19480	-29.57	20230518	11430	20.03	20230717	27050	-49.28	20220901	11430	20.03	20230717	1.05	N	138610	500	49 억		180514	N	N	0	N	00	N
46	20230724	120814	57	100.00	KOSDAQ		제약	N	N	N	N		N	13760	110	2	0.81	1966327190	140513	186.84	13670	15000	13230	17740	9560	13650	13993.92	1.81	0	-17863	14576	14112	13356	12892	12136	14345	13125	50	4090	500	9820	10	1	9957479	1370	-36.12	3.72	12	1.41	-381.00	3696.00	27050	20220901	-49.13	11430	20230717	20.38	19480	-29.36	20230518	11430	20.38	20230717	27050	-49.13	20220901	11430	20.38	20230717	1.05	N	138610	500	49 억		180514	N	N	0	N	00	N
47	20230724	110817	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	300	2	2.20	1748751800	124720	165.84	13670	15000	13230	17740	9560	13650	14021.42	1.81	0	-18597	14576	14112	13356	12892	12136	14345	13125	50	4090	500	9820	10	1	9957479	1389	-36.61	3.77	12	1.25	-381.00	3696.00	27050	20220901	-48.43	11430	20230717	22.05	19480	-28.39	20230518	11430	22.05	20230717	27050	-48.43	20220901	11430	22.05	20230717	1.05	N	138610	500	49 억		180514	N	N	0	N	00	N
48	20230724	100808	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	500	2	3.66	1398380790	99949	132.90	13670	15000	13230	17740	9560	13650	13990.94	1.81	0	-19516	14576	14112	13356	12892	12136	14345	13125	50	4090	500	9820	10	1	9957479	1409	-37.14	3.83	12	1.00	-381.00	3696.00	27050	20220901	-47.69	11430	20230717	23.80	19480	-27.36	20230518	11430	23.80	20230717	27050	-47.69	20220901	11430	23.80	20230717	1.05	N	138610	500	49 억		180514	N	N	0	N	00	N
49	20230724	090814	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	-380	5	-2.78	62111370	4593	6.11	13670	13670	13230	17740	9560	13650	13523.05	1.81	0	-775	14576	14112	13356	12892	12136	14345	13125	50	4090	500	9820	10	1	9957479	1321	-34.83	3.59	12	0.05	-381.00	3696.00	27050	20220901	-50.94	11430	20230717	16.10	19480	-31.88	20230518	11430	16.10	20230717	27050	-50.94	20220901	11430	16.10	20230717	1.05	N	138610	500	49 억		180514	N	N	0	N	00	N
50	20230721	160805	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	830	2	6.47	1005896480	74963	254.29	12800	13820	12600	16660	8980	12820	13418.15	1.66	0	15706	13180	13000	12790	12610	12400	12895	12505	50	3840	500	9230	10	1	9957479	1359	-35.83	3.69	12	0.75	-381.00	3696.00	27050	20220901	-49.54	11430	20230717	19.42	19480	-29.93	20230518	11430	19.42	20230717	27050	-49.54	20220901	11430	19.42	20230717	1.05	N	138610	500	49 억		165123	N	N	32	N	00	N
51	20230721	150808	57	100.00	KOSDAQ		제약	N	N	N	N		N	13620	800	2	6.24	970374660	72357	245.45	12800	13820	12600	16660	8980	12820	13410.93	1.66	0	15095	13180	13000	12790	12610	12400	12895	12505	50	3840	500	9230	10	1	9957479	1356	-35.75	3.69	12	0.73	-381.00	3696.00	27050	20220901	-49.65	11430	20230717	19.16	19480	-30.08	20230518	11430	19.16	20230717	27050	-49.65	20220901	11430	19.16	20230717	1.05	N	138610	500	49 억		165123	N	N	32	N	00	N
52	20230721	140805	57	100.00	KOSDAQ		제약	N	N	N	N		N	13580	760	2	5.93	882193590	65852	223.39	12800	13820	12600	16660	8980	12820	13396.61	1.66	0	12004	13180	13000	12790	12610	12400	12895	12505	50	3840	500	9230	10	1	9957479	1352	-35.64	3.67	12	0.66	-381.00	3696.00	27050	20220901	-49.80	11430	20230717	18.81	19480	-30.29	20230518	11430	18.81	20230717	27050	-49.80	20220901	11430	18.81	20230717	1.05	N	138610	500	49 억		165123	N	N	32	N	00	N
53	20230721	130807	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	670	2	5.23	833375950	62251	211.17	12800	13820	12600	16660	8980	12820	13387.35	1.66	0	10888	13180	13000	12790	12610	12400	12895	12505	50	3840	500	9230	10	1	9957479	1343	-35.41	3.65	12	0.63	-381.00	3696.00	27050	20220901	-50.13	11430	20230717	18.02	19480	-30.75	20230518	11430	18.02	20230717	27050	-50.13	20220901	11430	18.02	20230717	1.05	N	138610	500	49 억		165123	N	N	32	N	00	N
54	20230721	120817	57	100.00	KOSDAQ		제약	N	N	N	N		N	13580	760	2	5.93	797406660	59593	202.15	12800	13820	12600	16660	8980	12820	13380.88	1.66	0	11063	13180	13000	12790	12610	12400	12895	12505	50	3840	500	9230	10	1	9957479	1352	-35.64	3.67	12	0.60	-381.00	3696.00	27050	20220901	-49.80	11430	20230717	18.81	19480	-30.29	20230518	11430	18.81	20230717	27050	-49.80	20220901	11430	18.81	20230717	1.05	N	138610	500	49 억		165123	N	N	32	N	00	N
55	20230721	110813	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	880	2	6.86	643414400	48263	163.72	12800	13820	12600	16660	8980	12820	13331.42	1.66	0	10683	13180	13000	12790	12610	12400	12895	12505	50	3840	500	9230	10	1	9957479	1364	-35.96	3.71	12	0.48	-381.00	3696.00	27050	20220901	-49.35	11430	20230717	19.86	19480	-29.67	20230518	11430	19.86	20230717	27050	-49.35	20220901	11430	19.86	20230717	1.05	N	138610	500	49 억		165123	N	N	32	N	00	N
56	20230721	100812	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	400	2	3.12	258910750	19851	67.34	12800	13280	12600	16660	8980	12820	13042.71	1.66	0	2893	13180	13000	12790	12610	12400	12895	12505	50	3840	500	9230	10	1	9957479	1316	-34.70	3.58	12	0.20	-381.00	3696.00	27050	20220901	-51.13	11430	20230717	15.66	19480	-32.14	20230518	11430	15.66	20230717	27050	-51.13	20220901	11430	15.66	20230717	1.05	N	138610	500	49 억		165123	N	N	32	N	00	N
57	20230721	090811	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	-190	5	-1.48	14804810	1171	3.97	12800	12800	12600	16660	8980	12820	12642.88	1.66	0	231	13180	13000	12790	12610	12400	12895	12505	50	3840	500	9230	10	1	9957479	1258	-33.15	3.42	12	0.01	-381.00	3696.00	27050	20220901	-53.31	11430	20230717	10.50	19480	-35.16	20230518	11430	10.50	20230717	27050	-53.31	20220901	11430	10.50	20230717	1.05	N	138610	500	49 억		165123	N	N	32	N	00	N
58	20230720	160804	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	-20	5	-0.16	376669890	29479	12.70	12830	12970	12580	16690	8990	12840	12777.57	1.67	0	-2651	14180	13510	12760	12090	11340	13845	12425	50	3850	500	9240	10	1	9957479	1277	-33.65	3.47	12	0.30	-381.00	3696.00	27050	20220901	-52.61	11430	20230717	12.16	19480	-34.19	20230518	11430	12.16	20230717	27050	-52.61	20220901	11430	12.16	20230717	1.05	N	138610	500	49 억		166671	N	N	32	N	00	N
59	20230720	150804	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	-30	5	-0.23	361157570	28269	12.18	12830	12970	12580	16690	8990	12840	12775.75	1.67	0	-2836	14180	13510	12760	12090	11340	13845	12425	50	3850	500	9240	10	1	9957479	1276	-33.62	3.47	12	0.28	-381.00	3696.00	27050	20220901	-52.64	11430	20230717	12.07	19480	-34.24	20230518	11430	12.07	20230717	27050	-52.64	20220901	11430	12.07	20230717	1.05	N	138610	500	49 억		166671	N	N	0	N	00	N
60	20230720	140803	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	-100	5	-0.78	295875270	23191	9.99	12830	12890	12580	16690	8990	12840	12758.19	1.67	0	-2879	14180	13510	12760	12090	11340	13845	12425	50	3850	500	9240	10	1	9957479	1269	-33.44	3.45	12	0.23	-381.00	3696.00	27050	20220901	-52.90	11430	20230717	11.46	19480	-34.60	20230518	11430	11.46	20230717	27050	-52.90	20220901	11430	11.46	20230717	1.05	N	138610	500	49 억		166671	N	N	0	N	00	N
61	20230720	130803	57	100.00	KOSDAQ		제약	N	N	N	N		N	12790	-50	5	-0.39	281289550	22047	9.50	12830	12890	12580	16690	8990	12840	12758.63	1.67	0	-3033	14180	13510	12760	12090	11340	13845	12425	50	3850	500	9240	10	1	9957479	1274	-33.57	3.46	12	0.22	-381.00	3696.00	27050	20220901	-52.72	11430	20230717	11.90	19480	-34.34	20230518	11430	11.90	20230717	27050	-52.72	20220901	11430	11.90	20230717	1.05	N	138610	500	49 억		166671	N	N	0	N	00	N
62	20230720	120809	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	-10	5	-0.08	254418340	19950	8.59	12830	12890	12580	16690	8990	12840	12752.80	1.67	0	-2562	14180	13510	12760	12090	11340	13845	12425	50	3850	500	9240	10	1	9957479	1278	-33.67	3.47	12	0.20	-381.00	3696.00	27050	20220901	-52.57	11430	20230717	12.25	19480	-34.14	20230518	11430	12.25	20230717	27050	-52.57	20220901	11430	12.25	20230717	1.05	N	138610	500	49 억		166671	N	N	0	N	00	N
63	20230720	110807	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	40	2	0.31	199020770	15616	6.73	12830	12890	12580	16690	8990	12840	12744.67	1.67	0	-2384	14180	13510	12760	12090	11340	13845	12425	50	3850	500	9240	10	1	9957479	1283	-33.81	3.48	12	0.16	-381.00	3696.00	27050	20220901	-52.38	11430	20230717	12.69	19480	-33.88	20230518	11430	12.69	20230717	27050	-52.38	20220901	11430	12.69	20230717	1.05	N	138610	500	49 억		166671	N	N	0	N	00	N
64	20230720	100759	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	-180	5	-1.40	116696670	9155	3.94	12830	12890	12580	16690	8990	12840	12746.77	1.67	0	-2383	14180	13510	12760	12090	11340	13845	12425	50	3850	500	9240	10	1	9957479	1261	-33.23	3.43	12	0.09	-381.00	3696.00	27050	20220901	-53.20	11430	20230717	10.76	19480	-35.01	20230518	11430	10.76	20230717	27050	-53.20	20220901	11430	10.76	20230717	1.05	N	138610	500	49 억		166671	N	N	0	N	00	N
65	20230720	090800	57	100.00	KOSDAQ		제약	N	N	N	N		N	12590	-250	5	-1.95	28330990	2233	0.96	12830	12830	12580	16690	8990	12840	12687.41	1.67	0	-733	14180	13510	12760	12090	11340	13845	12425	50	3850	500	9240	10	1	9957479	1254	-33.04	3.41	12	0.02	-381.00	3696.00	27050	20220901	-53.46	11430	20230717	10.15	19480	-35.37	20230518	11430	10.15	20230717	27050	-53.46	20220901	11430	10.15	20230717	1.05	N	138610	500	49 억		166671	N	N	0	N	00	N
66	20230719	160814	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	870	2	7.27	2968900540	231422	475.28	12010	13430	12010	15560	8380	11970	12828.95	1.44	0	24632	12616	12292	12096	11772	11576	12195	11675	50	3590	500	8610	10	1	9957479	1279	-33.70	3.47	12	2.32	-381.00	3696.00	27050	20220901	-52.53	11430	20230717	12.34	19480	-34.09	20230518	11430	12.34	20230717	27050	-52.53	20220901	11430	12.34	20230717	1.07	N	138610	500	49 억		143541	N	N	0	N	00	N
67	20230719	150814	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	770	2	6.43	2930793430	228442	469.16	12010	13430	12010	15560	8380	11970	12829.49	1.44	0	24516	12616	12292	12096	11772	11576	12195	11675	50	3590	500	8610	10	1	9957479	1269	-33.44	3.45	12	2.29	-381.00	3696.00	27050	20220901	-52.90	11430	20230717	11.46	19480	-34.60	20230518	11430	11.46	20230717	27050	-52.90	20220901	11430	11.46	20230717	1.07	N	138610	500	49 억		143541	N	N	0	N	00	N
68	20230719	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	860	2	7.18	2856558590	222640	457.24	12010	13430	12010	15560	8380	11970	12830.39	1.44	0	24381	12616	12292	12096	11772	11576	12195	11675	50	3590	500	8610	10	1	9957479	1278	-33.67	3.47	12	2.24	-381.00	3696.00	27050	20220901	-52.57	11430	20230717	12.25	19480	-34.14	20230518	11430	12.25	20230717	27050	-52.57	20220901	11430	12.25	20230717	1.07	N	138610	500	49 억		143541	N	N	0	N	00	N
69	20230719	130806	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	890	2	7.44	2754566950	214646	440.82	12010	13430	12010	15560	8380	11970	12833.07	1.44	0	24919	12616	12292	12096	11772	11576	12195	11675	50	3590	500	8610	10	1	9957479	1281	-33.75	3.48	12	2.16	-381.00	3696.00	27050	20220901	-52.46	11430	20230717	12.51	19480	-33.98	20230518	11430	12.51	20230717	27050	-52.46	20220901	11430	12.51	20230717	1.07	N	138610	500	49 억		143541	N	N	0	N	00	N
70	20230719	120817	57	100.00	KOSDAQ		제약	N	N	N	N		N	12790	820	2	6.85	2649379700	206467	424.03	12010	13430	12010	15560	8380	11970	12831.98	1.44	0	23252	12616	12292	12096	11772	11576	12195	11675	50	3590	500	8610	10	1	9957479	1274	-33.57	3.46	12	2.07	-381.00	3696.00	27050	20220901	-52.72	11430	20230717	11.90	19480	-34.34	20230518	11430	11.90	20230717	27050	-52.72	20220901	11430	11.90	20230717	1.07	N	138610	500	49 억		143541	N	N	0	N	00	N
71	20230719	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	12960	990	2	8.27	2571180820	200379	411.52	12010	13430	12010	15560	8380	11970	12831.59	1.44	0	24263	12616	12292	12096	11772	11576	12195	11675	50	3590	500	8610	10	1	9957479	1290	-34.02	3.51	12	2.01	-381.00	3696.00	27050	20220901	-52.09	11430	20230717	13.39	19480	-33.47	20230518	11430	13.39	20230717	27050	-52.09	20220901	11430	13.39	20230717	1.07	N	138610	500	49 억		143541	N	N	0	N	00	N
72	20230719	100810	57	100.00	KOSDAQ		제약	N	N	N	N		N	12610	640	2	5.35	1198913770	95232	195.58	12010	13210	12010	15560	8380	11970	12589.40	1.44	0	14110	12616	12292	12096	11772	11576	12195	11675	50	3590	500	8610	10	1	9957479	1256	-33.10	3.41	12	0.96	-381.00	3696.00	27050	20220901	-53.38	11430	20230717	10.32	19480	-35.27	20230518	11430	10.32	20230717	27050	-53.38	20220901	11430	10.32	20230717	1.07	N	138610	500	49 억		143541	N	N	0	N	00	N
73	20230719	090810	57	100.00	KOSDAQ		제약	N	N	N	N		N	12180	210	2	1.75	29285630	2407	4.94	12010	12250	12010	15560	8380	11970	12166.86	1.44	0	-412	12616	12292	12096	11772	11576	12195	11675	50	3590	500	8610	10	1	9957479	1213	-31.97	3.30	12	0.02	-381.00	3696.00	27050	20220901	-54.97	11430	20230717	6.56	19480	-37.47	20230518	11430	6.56	20230717	27050	-54.97	20220901	11430	6.56	20230717	1.07	N	138610	500	49 억		143541	N	N	0	N	00	N
74	20230718	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	11970	-320	5	-2.60	586160700	48566	21.82	12300	12420	11900	15970	8610	12290	12069.49	1.52	0	-7873	14396	13342	12386	11332	10376	13870	11860	50	3680	500	8840	10	1	9957479	1192	-31.42	3.24	12	0.49	-381.00	3696.00	27050	20220901	-55.75	11430	20230717	4.72	19480	-38.55	20230518	11430	4.72	20230717	27050	-55.75	20220901	11430	4.72	20230717	1.05	N	138610	500	49 억		151412	N	N	0	N	00	N
75	20230718	150807	57	100.00	KOSDAQ		제약	N	N	N	N		N	12020	-270	5	-2.20	574133850	47564	21.37	12300	12420	11900	15970	8610	12290	12070.76	1.52	0	-7426	14396	13342	12386	11332	10376	13870	11860	50	3680	500	8840	10	1	9957479	1197	-31.55	3.25	12	0.48	-381.00	3696.00	27050	20220901	-55.56	11430	20230717	5.16	19480	-38.30	20230518	11430	5.16	20230717	27050	-55.56	20220901	11430	5.16	20230717	1.05	N	138610	500	49 억		151412	N	N	0	N	00	N
76	20230718	140803	57	100.00	KOSDAQ		제약	N	N	N	N		N	11990	-300	5	-2.44	454258700	37553	16.88	12300	12420	11900	15970	8610	12290	12096.47	1.52	0	-10370	14396	13342	12386	11332	10376	13870	11860	50	3680	500	8840	10	1	9957479	1194	-31.47	3.24	12	0.38	-381.00	3696.00	27050	20220901	-55.67	11430	20230717	4.90	19480	-38.45	20230518	11430	4.90	20230717	27050	-55.67	20220901	11430	4.90	20230717	1.05	N	138610	500	49 억		151412	N	N	0	N	00	N
77	20230718	130804	57	100.00	KOSDAQ		제약	N	N	N	N		N	12020	-270	5	-2.20	419463000	34655	15.57	12300	12420	11900	15970	8610	12290	12103.97	1.52	0	-10085	14396	13342	12386	11332	10376	13870	11860	50	3680	500	8840	10	1	9957479	1197	-31.55	3.25	12	0.35	-381.00	3696.00	27050	20220901	-55.56	11430	20230717	5.16	19480	-38.30	20230518	11430	5.16	20230717	27050	-55.56	20220901	11430	5.16	20230717	1.05	N	138610	500	49 억		151412	N	N	0	N	00	N
78	20230718	120811	57	100.00	KOSDAQ		제약	N	N	N	N		N	11960	-330	5	-2.69	366271730	30233	13.59	12300	12420	11900	15970	8610	12290	12114.96	1.52	0	-9633	14396	13342	12386	11332	10376	13870	11860	50	3680	500	8840	10	1	9957479	1191	-31.39	3.24	12	0.30	-381.00	3696.00	27050	20220901	-55.79	11430	20230717	4.64	19480	-38.60	20230518	11430	4.64	20230717	27050	-55.79	20220901	11430	4.64	20230717	1.05	N	138610	500	49 억		151412	N	N	0	N	00	N
79	20230718	110811	57	100.00	KOSDAQ		제약	N	N	N	N		N	12020	-270	5	-2.20	325212350	26789	12.04	12300	12420	11900	15970	8610	12290	12139.77	1.52	0	-9478	14396	13342	12386	11332	10376	13870	11860	50	3680	500	8840	10	1	9957479	1197	-31.55	3.25	12	0.27	-381.00	3696.00	27050	20220901	-55.56	11430	20230717	5.16	19480	-38.30	20230518	11430	5.16	20230717	27050	-55.56	20220901	11430	5.16	20230717	1.05	N	138610	500	49 억		151412	N	N	0	N	00	N
80	20230718	100803	57	100.00	KOSDAQ		제약	N	N	N	N		N	12100	-190	5	-1.55	186021070	15181	6.82	12300	12420	12100	15970	8610	12290	12253.55	1.52	0	-4856	14396	13342	12386	11332	10376	13870	11860	50	3680	500	8840	10	1	9957479	1205	-31.76	3.27	12	0.15	-381.00	3696.00	27050	20220901	-55.27	11430	20230717	5.86	19480	-37.89	20230518	11430	5.86	20230717	27050	-55.27	20220901	11430	5.86	20230717	1.05	N	138610	500	49 억		151412	N	N	0	N	00	N
81	20230718	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	12340	50	2	0.41	16607520	1350	0.61	12300	12400	12200	15970	8610	12290	12301.87	1.52	0	-527	14396	13342	12386	11332	10376	13870	11860	50	3680	500	8840	10	1	9957479	1229	-32.39	3.34	12	0.01	-381.00	3696.00	27050	20220901	-54.38	11430	20230717	7.96	19480	-36.65	20230518	11430	7.96	20230717	27050	-54.38	20220901	11430	7.96	20230717	1.05	N	138610	500	49 억		151412	N	N	0	N	00	N
82	20230717	160804	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12290	320	2	2.67	2796802430	221794	409.85	11750	13440	11430	15560	8380	11970	12612.08	1.57	0	-3069	12790	12380	11940	11530	11090	12160	11310	50	3590	500	8610	10	1	9957479	1224	-32.26	3.33	12	2.23	-381.00	3696.00	27050	20220901	-54.57	11430	20230717	7.52	19480	-36.91	20230518	11430	7.52	20230717	27050	-54.57	20220901	11430	7.52	20230717	1.07	N	138610	500	49 억		156145	N	N	18	N	00	N
83	20230717	150801	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12410	440	2	3.68	2641190870	209183	386.55	11750	13440	11430	15560	8380	11970	12626.22	1.57	0	-2815	12790	12380	11940	11530	11090	12160	11310	50	3590	500	8610	10	1	9957479	1236	-32.57	3.36	12	2.10	-381.00	3696.00	27050	20220901	-54.12	11430	20230717	8.57	19480	-36.29	20230518	11430	8.57	20230717	27050	-54.12	20220901	11430	8.57	20230717	1.07	N	138610	500	49 억		156145	N	N	18	N	00	N
84	20230717	140804	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12920	950	2	7.94	761728600	63704	117.72	11750	12920	11430	15560	8380	11970	11957.31	1.57	0	-2776	12790	12380	11940	11530	11090	12160	11310	50	3590	500	8610	10	1	9957479	1287	-33.91	3.50	12	0.64	-381.00	3696.00	27050	20220901	-52.24	11430	20230717	13.04	19480	-33.68	20230518	11430	13.04	20230717	27050	-52.24	20220901	11430	13.04	20230717	1.07	N	138610	500	49 억		156145	Y	N	18	N	00	N
85	20230717	130757	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12010	40	2	0.33	481729240	41128	76.00	11750	12030	11430	15560	8380	11970	11712.93	1.57	0	-4981	12790	12380	11940	11530	11090	12160	11310	50	3590	500	8610	10	1	9957479	1196	-31.52	3.25	12	0.41	-381.00	3696.00	27050	20220901	-55.60	11430	20230717	5.07	19480	-38.35	20230518	11430	5.07	20230717	27050	-55.60	20220901	11430	5.07	20230717	1.07	N	138610	500	49 억		156145	N	N	18	N	00	N
86	20230717	120807	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11900	-70	5	-0.58	401863550	34455	63.67	11750	11990	11430	15560	8380	11970	11663.43	1.57	0	-10134	12790	12380	11940	11530	11090	12160	11310	50	3590	500	8610	10	1	9957479	1185	-31.23	3.22	12	0.35	-381.00	3696.00	27050	20220901	-56.01	11430	20230717	4.11	19480	-38.91	20230518	11430	4.11	20230717	27050	-56.01	20220901	11430	4.11	20230717	1.07	N	138610	500	49 억		156145	N	N	18	N	00	N
87	20230717	110757	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11900	-70	5	-0.58	385679750	33095	61.16	11750	11990	11430	15560	8380	11970	11653.72	1.57	0	-10693	12790	12380	11940	11530	11090	12160	11310	50	3590	500	8610	10	1	9957479	1185	-31.23	3.22	12	0.33	-381.00	3696.00	27050	20220901	-56.01	11430	20230717	4.11	19480	-38.91	20230518	11430	4.11	20230717	27050	-56.01	20220901	11430	4.11	20230717	1.07	N	138610	500	49 억		156145	N	N	18	N	00	N
88	20230717	100757	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11710	-260	5	-2.17	295961200	25488	47.10	11750	11960	11430	15560	8380	11970	11611.79	1.57	0	-14309	12790	12380	11940	11530	11090	12160	11310	50	3590	500	8610	10	1	9957479	1166	-30.73	3.17	12	0.26	-381.00	3696.00	27050	20220901	-56.71	11430	20230717	2.45	19480	-39.89	20230518	11430	2.45	20230717	27050	-56.71	20220901	11430	2.45	20230717	1.07	N	138610	500	49 억		156145	N	N	18	N	00	N
89	20230717	090757	57	100.00	KOSDAQ		제약	N	N	N	N		N	11640	-330	5	-2.76	45211530	3857	7.13	11750	11960	11550	15560	8380	11970	11721.94	1.57	0	-2955	12790	12380	11940	11530	11090	12160	11310	50	3590	500	8610	10	1	9957479	1159	-30.55	3.15	12	0.04	-381.00	3696.00	27050	20220901	-56.97	11500	20230714	1.22	19480	-40.25	20230518	11500	1.22	20230714	27050	-56.97	20220901	11500	1.22	20230714	1.07	N	138610	500	49 억		156145	N	N	18	N	00	N
90	20230714	160756	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11970	-250	5	-2.05	637065210	53945	125.77	12220	12350	11500	15880	8560	12220	11809.53	1.63	0	-6134	12526	12372	12176	12022	11826	12450	12100	50	3660	500	8790	10	1	9957479	1192	-31.42	3.24	12	0.54	-381.00	3696.00	27050	20220901	-55.75	11500	20230714	4.09	19480	-38.55	20230518	11500	4.09	20230714	27050	-55.75	20220901	11500	4.09	20230714	1.07	N	138610	500	49 억		162391	N	N	18	N	00	N
91	20230714	150800	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11850	-370	5	-3.03	581229390	49256	114.84	12220	12350	11500	15880	8560	12220	11800.17	1.63	0	-6415	12526	12372	12176	12022	11826	12450	12100	50	3660	500	8790	10	1	9957479	1180	-31.10	3.21	12	0.49	-381.00	3696.00	27050	20220901	-56.19	11500	20230714	3.04	19480	-39.17	20230518	11500	3.04	20230714	27050	-56.19	20220901	11500	3.04	20230714	1.07	N	138610	500	49 억		162391	N	N	7	N	00	N
92	20230714	140804	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11930	-290	5	-2.37	535148800	45373	105.78	12220	12350	11500	15880	8560	12220	11794.43	1.63	0	-6541	12526	12372	12176	12022	11826	12450	12100	50	3660	500	8790	10	1	9957479	1188	-31.31	3.23	12	0.46	-381.00	3696.00	27050	20220901	-55.90	11500	20230714	3.74	19480	-38.76	20230518	11500	3.74	20230714	27050	-55.90	20220901	11500	3.74	20230714	1.07	N	138610	500	49 억		162391	N	N	7	N	00	N
93	20230714	130752	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11900	-320	5	-2.62	496283690	42114	98.19	12220	12350	11500	15880	8560	12220	11784.29	1.63	0	-6110	12526	12372	12176	12022	11826	12450	12100	50	3660	500	8790	10	1	9957479	1185	-31.23	3.22	12	0.42	-381.00	3696.00	27050	20220901	-56.01	11500	20230714	3.48	19480	-38.91	20230518	11500	3.48	20230714	27050	-56.01	20220901	11500	3.48	20230714	1.07	N	138610	500	49 억		162391	N	N	7	N	00	N
94	20230714	120753	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11750	-470	5	-3.85	419308290	35601	83.00	12220	12350	11500	15880	8560	12220	11777.99	1.63	0	-8687	12526	12372	12176	12022	11826	12450	12100	50	3660	500	8790	10	1	9957479	1170	-30.84	3.18	12	0.36	-381.00	3696.00	27050	20220901	-56.56	11500	20230714	2.17	19480	-39.68	20230518	11500	2.17	20230714	27050	-56.56	20220901	11500	2.17	20230714	1.07	N	138610	500	49 억		162391	N	N	7	N	00	N
95	20230714	110801	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11640	-580	5	-4.75	358064030	30360	70.78	12220	12350	11500	15880	8560	12220	11793.94	1.63	0	-8122	12526	12372	12176	12022	11826	12450	12100	50	3660	500	8790	10	1	9957479	1159	-30.55	3.15	12	0.30	-381.00	3696.00	27050	20220901	-56.97	11500	20230714	1.22	19480	-40.25	20230518	11500	1.22	20230714	27050	-56.97	20220901	11500	1.22	20230714	1.07	N	138610	500	49 억		162391	N	N	7	N	00	N
96	20230714	100803	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11980	-240	5	-1.96	111186150	9211	21.47	12220	12350	11930	15880	8560	12220	12071.02	1.63	0	-5030	12526	12372	12176	12022	11826	12450	12100	50	3660	500	8790	10	1	9957479	1193	-31.44	3.24	12	0.09	-381.00	3696.00	27050	20220901	-55.71	11930	20230714	0.42	19480	-38.50	20230518	11930	0.42	20230714	27050	-55.71	20220901	11930	0.42	20230714	1.07	N	138610	500	49 억		162391	N	N	7	N	00	N
97	20230714	090759	57	100.00	KOSDAQ		제약	N	N	N	N		N	12350	130	2	1.06	3942980	322	0.75	12220	12350	12170	15880	8560	12220	12245.28	1.63	0	42	12526	12372	12176	12022	11826	12450	12100	50	3660	500	8790	10	1	9957479	1230	-32.41	3.34	12	0.00	-381.00	3696.00	27050	20220901	-54.34	11970	20230712	3.17	19480	-36.60	20230518	11970	3.17	20230712	27050	-54.34	20220901	11970	3.17	20230712	1.07	N	138610	500	49 억		162391	N	N	7	N	00	N
98	20230713	160755	57	100.00	KOSDAQ		제약	N	N	N	N		N	12220	220	2	1.83	521016300	42846	63.93	12000	12330	11980	15600	8400	12000	12160.21	1.55	0	7637	12700	12350	12160	11810	11620	12255	11715	50	3600	500	8640	10	1	9957479	1217	-32.07	3.31	12	0.43	-381.00	3696.00	27050	20220901	-54.82	11970	20230712	2.09	19480	-37.27	20230518	11970	2.09	20230712	27050	-54.82	20220901	11970	2.09	20230712	1.09	N	138610	500	49 억		154754	N	N	7	N	00	N
99	20230713	150751	57	100.00	KOSDAQ		제약	N	N	N	N		N	12210	210	2	1.75	507497830	41738	62.28	12000	12330	11980	15600	8400	12000	12159.13	1.55	0	7442	12700	12350	12160	11810	11620	12255	11715	50	3600	500	8640	10	1	9957479	1216	-32.05	3.30	12	0.42	-381.00	3696.00	27050	20220901	-54.86	11970	20230712	2.01	19480	-37.32	20230518	11970	2.01	20230712	27050	-54.86	20220901	11970	2.01	20230712	1.09	N	138610	500	49 억		154754	N	N	30	N	00	N
100	20230713	140750	57	100.00	KOSDAQ		제약	N	N	N	N		N	12200	200	2	1.67	471558600	38788	57.88	12000	12330	11980	15600	8400	12000	12157.33	1.55	0	7091	12700	12350	12160	11810	11620	12255	11715	50	3600	500	8640	10	1	9957479	1215	-32.02	3.30	12	0.39	-381.00	3696.00	27050	20220901	-54.90	11970	20230712	1.92	19480	-37.37	20230518	11970	1.92	20230712	27050	-54.90	20220901	11970	1.92	20230712	1.09	N	138610	500	49 억		154754	N	N	30	N	00	N
101	20230713	130753	57	100.00	KOSDAQ		제약	N	N	N	N		N	12130	130	2	1.08	412948720	33966	50.68	12000	12330	11980	15600	8400	12000	12157.71	1.55	0	6235	12700	12350	12160	11810	11620	12255	11715	50	3600	500	8640	10	1	9957479	1208	-31.84	3.28	12	0.34	-381.00	3696.00	27050	20220901	-55.16	11970	20230712	1.34	19480	-37.73	20230518	11970	1.34	20230712	27050	-55.16	20220901	11970	1.34	20230712	1.09	N	138610	500	49 억		154754	N	N	30	N	00	N
102	20230713	120749	57	100.00	KOSDAQ		제약	N	N	N	N		N	12160	160	2	1.33	289600840	23806	35.52	12000	12330	11980	15600	8400	12000	12165.04	1.55	0	5299	12700	12350	12160	11810	11620	12255	11715	50	3600	500	8640	10	1	9957479	1211	-31.92	3.29	12	0.24	-381.00	3696.00	27050	20220901	-55.05	11970	20230712	1.59	19480	-37.58	20230518	11970	1.59	20230712	27050	-55.05	20220901	11970	1.59	20230712	1.09	N	138610	500	49 억		154754	N	N	30	N	00	N
103	20230713	110753	57	100.00	KOSDAQ		제약	N	N	N	N		N	12250	250	2	2.08	251983990	20727	30.93	12000	12330	11980	15600	8400	12000	12157.28	1.55	0	5334	12700	12350	12160	11810	11620	12255	11715	50	3600	500	8640	10	1	9957479	1220	-32.15	3.31	12	0.21	-381.00	3696.00	27050	20220901	-54.71	11970	20230712	2.34	19480	-37.11	20230518	11970	2.34	20230712	27050	-54.71	20220901	11970	2.34	20230712	1.09	N	138610	500	49 억		154754	N	N	30	N	00	N
104	20230713	100748	57	100.00	KOSDAQ		제약	N	N	N	N		N	12100	100	2	0.83	130489110	10785	16.09	12000	12200	11980	15600	8400	12000	12099.13	1.55	0	1196	12700	12350	12160	11810	11620	12255	11715	50	3600	500	8640	10	1	9957479	1205	-31.76	3.27	12	0.11	-381.00	3696.00	27050	20220901	-55.27	11970	20230712	1.09	19480	-37.89	20230518	11970	1.09	20230712	27050	-55.27	20220901	11970	1.09	20230712	1.09	N	138610	500	49 억		154754	N	N	30	N	00	N
105	20230713	090737	57	100.00	KOSDAQ		제약	N	N	N	N		N	12040	40	2	0.33	13449300	1119	1.67	12000	12100	11980	15600	8400	12000	12019.03	1.55	0	435	12700	12350	12160	11810	11620	12255	11715	50	3600	500	8640	10	1	9957479	1199	-31.60	3.26	12	0.01	-381.00	3696.00	27050	20220901	-55.49	11970	20230712	0.58	19480	-38.19	20230518	11970	0.58	20230712	27050	-55.49	20220901	11970	0.58	20230712	1.09	N	138610	500	49 억		154754	N	N	30	N	00	N
106	20230712	160746	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12000	-390	5	-3.15	799142220	66042	174.67	12310	12510	11970	16100	8680	12390	12100.52	1.58	0	-2716	12910	12650	12510	12250	12110	12580	12180	50	3710	500	8920	10	1	9957479	1195	-31.50	3.25	12	0.66	-381.00	3696.00	27050	20220901	-55.64	11970	20230712	0.25	19480	-38.40	20230518	11970	0.25	20230712	27050	-55.64	20220901	11970	0.25	20230712	1.09	N	138610	500	49 억		157613	N	N	30	N	00	N
107	20230712	150742	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12050	-340	5	-2.74	733977940	60616	160.32	12310	12510	11970	16100	8680	12390	12108.65	1.58	0	-3957	12910	12650	12510	12250	12110	12580	12180	50	3710	500	8920	10	1	9957479	1200	-31.63	3.26	12	0.61	-381.00	3696.00	27050	20220901	-55.45	11970	20230712	0.67	19480	-38.14	20230518	11970	0.67	20230712	27050	-55.45	20220901	11970	0.67	20230712	1.09	N	138610	500	49 억		157613	N	N	5	N	00	N
108	20230712	140740	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12120	-270	5	-2.18	665917030	54951	145.33	12310	12510	11970	16100	8680	12390	12118.38	1.58	0	-4280	12910	12650	12510	12250	12110	12580	12180	50	3710	500	8920	10	1	9957479	1207	-31.81	3.28	12	0.55	-381.00	3696.00	27050	20220901	-55.19	11970	20230712	1.25	19480	-37.78	20230518	11970	1.25	20230712	27050	-55.19	20220901	11970	1.25	20230712	1.09	N	138610	500	49 억		157613	N	N	5	N	00	N
109	20230712	130742	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12110	-280	5	-2.26	501174750	41248	109.09	12310	12510	12020	16100	8680	12390	12150.28	1.58	0	-4262	12910	12650	12510	12250	12110	12580	12180	50	3710	500	8920	10	1	9957479	1206	-31.78	3.28	12	0.41	-381.00	3696.00	27050	20220901	-55.23	12020	20230712	0.75	19480	-37.83	20230518	12020	0.75	20230712	27050	-55.23	20220901	12020	0.75	20230712	1.09	N	138610	500	49 억		157613	N	N	5	N	00	N
110	20230712	120744	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12150	-240	5	-1.94	347744620	28504	75.39	12310	12510	12030	16100	8680	12390	12199.85	1.58	0	-4681	12910	12650	12510	12250	12110	12580	12180	50	3710	500	8920	10	1	9957479	1210	-31.89	3.29	12	0.29	-381.00	3696.00	27050	20220901	-55.08	12030	20230712	1.00	19480	-37.63	20230518	12030	1.00	20230712	27050	-55.08	20220901	12030	1.00	20230712	1.09	N	138610	500	49 억		157613	N	N	5	N	00	N
111	20230712	110744	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12210	-180	5	-1.45	160227160	13025	34.45	12310	12510	12170	16100	8680	12390	12301.51	1.58	0	-1623	12910	12650	12510	12250	12110	12580	12180	50	3710	500	8920	10	1	9957479	1216	-32.05	3.30	12	0.13	-381.00	3696.00	27050	20220901	-54.86	12170	20230712	0.33	19480	-37.32	20230518	12170	0.33	20230712	27050	-54.86	20220901	12170	0.33	20230712	1.09	N	138610	500	49 억		157613	N	N	5	N	00	N
112	20230712	100744	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12330	-60	5	-0.48	103020380	8365	22.12	12310	12510	12210	16100	8680	12390	12315.65	1.58	0	691	12910	12650	12510	12250	12110	12580	12180	50	3710	500	8920	10	1	9957479	1228	-32.36	3.34	12	0.08	-381.00	3696.00	27050	20220901	-54.42	12210	20230712	0.98	19480	-36.70	20230518	12210	0.98	20230712	27050	-54.42	20220901	12210	0.98	20230712	1.09	N	138610	500	49 억		157613	N	N	5	N	00	N
113	20230712	090745	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12510	120	2	0.97	11998050	974	2.58	12310	12510	12310	16100	8680	12390	12318.33	1.58	0	209	12910	12650	12510	12250	12110	12580	12180	50	3710	500	8920	10	1	9957479	1246	-32.83	3.38	12	0.01	-381.00	3696.00	27050	20220901	-53.75	12310	20230712	1.62	19480	-35.78	20230518	12310	1.62	20230712	27050	-53.75	20220901	12310	1.62	20230712	1.09	N	138610	500	49 억		157613	N	N	5	N	00	N
114	20230711	160734	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12390	-120	5	-0.96	471565070	37628	106.80	12520	12770	12370	16260	8760	12510	12533.63	1.52	0	5956	13196	12852	12626	12282	12056	12740	12170	50	3750	500	9000	10	1	9957479	1234	-32.52	3.35	12	0.38	-381.00	3696.00	27050	20220901	-54.20	12370	20230711	0.16	19480	-36.40	20230518	12370	0.16	20230711	27050	-54.20	20220901	12370	0.16	20230711	1.10	N	138610	500	49 억		151753	N	N	5	N	00	N
115	20230711	150732	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12480	-30	5	-0.24	437508050	34887	99.02	12520	12770	12370	16260	8760	12510	12540.72	1.52	0	6247	13196	12852	12626	12282	12056	12740	12170	50	3750	500	9000	10	1	9957479	1243	-32.76	3.38	12	0.35	-381.00	3696.00	27050	20220901	-53.86	12370	20230711	0.89	19480	-35.93	20230518	12370	0.89	20230711	27050	-53.86	20220901	12370	0.89	20230711	1.10	N	138610	500	49 억		151753	N	N	22	N	00	N
116	20230711	140727	57	100.00	KOSDAQ		제약	N	N	N	N		N	12460	-50	5	-0.40	344108470	27380	77.71	12520	12770	12450	16260	8760	12510	12567.88	1.52	0	4145	13196	12852	12626	12282	12056	12740	12170	50	3750	500	9000	10	1	9957479	1241	-32.70	3.37	12	0.27	-381.00	3696.00	27050	20220901	-53.94	12400	20230710	0.48	19480	-36.04	20230518	12400	0.48	20230710	27050	-53.94	20220901	12400	0.48	20230710	1.10	N	138610	500	49 억		151753	N	N	22	N	00	N
117	20230711	130719	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	20	2	0.16	328226480	26111	74.11	12520	12770	12450	16260	8760	12510	12570.43	1.52	0	4030	13196	12852	12626	12282	12056	12740	12170	50	3750	500	9000	10	1	9957479	1248	-32.89	3.39	12	0.26	-381.00	3696.00	27050	20220901	-53.68	12400	20230710	1.05	19480	-35.68	20230518	12400	1.05	20230710	27050	-53.68	20220901	12400	1.05	20230710	1.10	N	138610	500	49 억		151753	N	N	22	N	00	N
118	20230711	120736	57	100.00	KOSDAQ		제약	N	N	N	N		N	12510	0	3	0.00	281400370	22364	63.47	12520	12770	12480	16260	8760	12510	12582.74	1.52	0	3956	13196	12852	12626	12282	12056	12740	12170	50	3750	500	9000	10	1	9957479	1246	-32.83	3.38	12	0.22	-381.00	3696.00	27050	20220901	-53.75	12400	20230710	0.89	19480	-35.78	20230518	12400	0.89	20230710	27050	-53.75	20220901	12400	0.89	20230710	1.10	N	138610	500	49 억		151753	N	N	22	N	00	N
119	20230711	110741	57	100.00	KOSDAQ		제약	N	N	N	N		N	12550	40	2	0.32	247177320	19626	55.70	12520	12770	12500	16260	8760	12510	12594.38	1.52	0	5089	13196	12852	12626	12282	12056	12740	12170	50	3750	500	9000	10	1	9957479	1250	-32.94	3.40	12	0.20	-381.00	3696.00	27050	20220901	-53.60	12400	20230710	1.21	19480	-35.57	20230518	12400	1.21	20230710	27050	-53.60	20220901	12400	1.21	20230710	1.10	N	138610	500	49 억		151753	N	N	22	N	00	N
120	20230711	100737	57	100.00	KOSDAQ		제약	N	N	N	N		N	12640	130	2	1.04	173671270	13768	39.08	12520	12770	12500	16260	8760	12510	12614.12	1.52	0	6253	13196	12852	12626	12282	12056	12740	12170	50	3750	500	9000	10	1	9957479	1259	-33.18	3.42	12	0.14	-381.00	3696.00	27050	20220901	-53.27	12400	20230710	1.94	19480	-35.11	20230518	12400	1.94	20230710	27050	-53.27	20220901	12400	1.94	20230710	1.10	N	138610	500	49 억		151753	N	N	22	N	00	N
121	20230711	090736	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	170	2	1.36	7396540	590	1.67	12520	12720	12520	16260	8760	12510	12536.51	1.52	0	83	13196	12852	12626	12282	12056	12740	12170	50	3750	500	9000	10	1	9957479	1263	-33.28	3.43	12	0.01	-381.00	3696.00	27050	20220901	-53.12	12400	20230710	2.26	19480	-34.91	20230518	12400	2.26	20230710	27050	-53.12	20220901	12400	2.26	20230710	1.10	N	138610	500	49 억		151753	N	N	22	N	00	N
122	20230710	160730	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12510	-270	5	-2.11	436708830	34393	86.89	12780	12970	12400	16610	8950	12780	12697.96	1.47	0	5491	13120	12950	12730	12560	12340	13035	12645	50	3830	500	9200	10	1	9957479	1246	-32.83	3.38	12	0.35	-381.00	3696.00	27050	20220901	-53.75	12400	20230710	0.89	19480	-35.78	20230518	12400	0.89	20230710	27050	-53.75	20220901	12400	0.89	20230710	1.19	N	138610	500	49 억		146262	N	N	22	N	00	N
123	20230710	150732	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12690	-90	5	-0.70	356745890	28010	70.76	12780	12970	12400	16610	8950	12780	12736.38	1.47	0	6914	13120	12950	12730	12560	12340	13035	12645	50	3830	500	9200	10	1	9957479	1264	-33.31	3.43	12	0.28	-381.00	3696.00	27050	20220901	-53.09	12400	20230710	2.34	19480	-34.86	20230518	12400	2.34	20230710	27050	-53.09	20220901	12400	2.34	20230710	1.19	N	138610	500	49 억		146262	N	N	34	N	00	N
124	20230710	140724	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12780	0	3	0.00	294972680	23137	58.45	12780	12970	12400	16610	8950	12780	12748.96	1.47	0	7300	13120	12950	12730	12560	12340	13035	12645	50	3830	500	9200	10	1	9957479	1273	-33.54	3.46	12	0.23	-381.00	3696.00	27050	20220901	-52.75	12400	20230710	3.06	19480	-34.39	20230518	12400	3.06	20230710	27050	-52.75	20220901	12400	3.06	20230710	1.19	N	138610	500	49 억		146262	N	N	34	N	00	N
125	20230710	130716	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12720	-60	5	-0.47	242067140	18974	47.94	12780	12970	12400	16610	8950	12780	12757.83	1.47	0	5940	13120	12950	12730	12560	12340	13035	12645	50	3830	500	9200	10	1	9957479	1267	-33.39	3.44	12	0.19	-381.00	3696.00	27050	20220901	-52.98	12400	20230710	2.58	19480	-34.70	20230518	12400	2.58	20230710	27050	-52.98	20220901	12400	2.58	20230710	1.19	N	138610	500	49 억		146262	N	N	34	N	00	N
126	20230710	120735	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12800	20	2	0.16	218438530	17120	43.25	12780	12970	12400	16610	8950	12780	12759.26	1.47	0	6389	13120	12950	12730	12560	12340	13035	12645	50	3830	500	9200	10	1	9957479	1275	-33.60	3.46	12	0.17	-381.00	3696.00	27050	20220901	-52.68	12400	20230710	3.23	19480	-34.29	20230518	12400	3.23	20230710	27050	-52.68	20220901	12400	3.23	20230710	1.19	N	138610	500	49 억		146262	N	N	34	N	00	N
127	20230710	110732	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12790	10	2	0.08	194653940	15262	38.56	12780	12970	12400	16610	8950	12780	12754.16	1.47	0	6725	13120	12950	12730	12560	12340	13035	12645	50	3830	500	9200	10	1	9957479	1274	-33.57	3.46	12	0.15	-381.00	3696.00	27050	20220901	-52.72	12400	20230710	3.15	19480	-34.34	20230518	12400	3.15	20230710	27050	-52.72	20220901	12400	3.15	20230710	1.19	N	138610	500	49 억		146262	N	N	34	N	00	N
128	20230710	100733	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12850	70	2	0.55	143887550	11321	28.60	12780	12970	12400	16610	8950	12780	12709.79	1.47	0	6593	13120	12950	12730	12560	12340	13035	12645	50	3830	500	9200	10	1	9957479	1280	-33.73	3.48	12	0.11	-381.00	3696.00	27050	20220901	-52.50	12400	20230710	3.63	19480	-34.03	20230518	12400	3.63	20230710	27050	-52.50	20220901	12400	3.63	20230710	1.19	N	138610	500	49 억		146262	N	N	34	N	00	N
129	20230710	090726	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	90	2	0.70	11562310	905	2.29	12780	12970	12730	16610	8950	12780	12776.03	1.47	0	-157	13120	12950	12730	12560	12340	13035	12645	50	3830	500	9200	10	1	9957479	1282	-33.78	3.48	12	0.01	-381.00	3696.00	27050	20220901	-52.42	12510	20230707	2.88	19480	-33.93	20230518	12510	2.88	20230707	27050	-52.42	20220901	12510	2.88	20230707	1.19	N	138610	500	49 억		146262	N	N	34	N	00	N
130	20230707	160723	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12780	-20	5	-0.16	501940310	39531	73.86	12680	12900	12510	16640	8960	12800	12697.38	1.38	0	8508	13620	13210	12950	12540	12280	13080	12410	50	3840	500	9210	10	1	9957479	1273	-33.54	3.46	12	0.40	-381.00	3696.00	27050	20220901	-52.75	12510	20230707	2.16	19480	-34.39	20230518	12510	2.16	20230707	27050	-52.75	20220901	12510	2.16	20230707	1.31	N	138610	500	49 억		137174	N	N	34	N	00	N
131	20230707	150723	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12740	-60	5	-0.47	482736860	38027	71.05	12680	12900	12510	16640	8960	12800	12694.58	1.38	0	8285	13620	13210	12950	12540	12280	13080	12410	50	3840	500	9210	10	1	9957479	1269	-33.44	3.45	12	0.38	-381.00	3696.00	27050	20220901	-52.90	12510	20230707	1.84	19480	-34.60	20230518	12510	1.84	20230707	27050	-52.90	20220901	12510	1.84	20230707	1.31	N	138610	500	49 억		137174	N	N	9	N	00	N
132	20230707	140737	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12670	-130	5	-1.02	359392770	28359	52.98	12680	12900	12510	16640	8960	12800	12672.97	1.38	0	5151	13620	13210	12950	12540	12280	13080	12410	50	3840	500	9210	10	1	9957479	1262	-33.25	3.43	12	0.28	-381.00	3696.00	27050	20220901	-53.16	12510	20230707	1.28	19480	-34.96	20230518	12510	1.28	20230707	27050	-53.16	20220901	12510	1.28	20230707	1.31	N	138610	500	49 억		137174	N	N	9	N	00	N
133	20230707	130729	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12790	-10	5	-0.08	304745850	24055	44.94	12680	12900	12510	16640	8960	12800	12668.71	1.38	0	3938	13620	13210	12950	12540	12280	13080	12410	50	3840	500	9210	10	1	9957479	1274	-33.57	3.46	12	0.24	-381.00	3696.00	27050	20220901	-52.72	12510	20230707	2.24	19480	-34.34	20230518	12510	2.24	20230707	27050	-52.72	20220901	12510	2.24	20230707	1.31	N	138610	500	49 억		137174	N	N	9	N	00	N
134	20230707	120732	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12680	-120	5	-0.94	275444210	21761	40.66	12680	12900	12510	16640	8960	12800	12657.70	1.38	0	3725	13620	13210	12950	12540	12280	13080	12410	50	3840	500	9210	10	1	9957479	1263	-33.28	3.43	12	0.22	-381.00	3696.00	27050	20220901	-53.12	12510	20230707	1.36	19480	-34.91	20230518	12510	1.36	20230707	27050	-53.12	20220901	12510	1.36	20230707	1.31	N	138610	500	49 억		137174	N	N	9	N	00	N
135	20230707	110734	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12730	-70	5	-0.55	113063280	8881	16.59	12680	12900	12680	16640	8960	12800	12730.92	1.38	0	67	13620	13210	12950	12540	12280	13080	12410	50	3840	500	9210	10	1	9957479	1268	-33.41	3.44	12	0.09	-381.00	3696.00	27050	20220901	-52.94	12680	20230707	0.39	19480	-34.65	20230518	12680	0.39	20230707	27050	-52.94	20220901	12680	0.39	20230707	1.31	N	138610	500	49 억		137174	N	N	9	N	00	N
136	20230707	100725	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12680	-120	5	-0.94	87615090	6887	12.87	12680	12900	12680	16640	8960	12800	12721.81	1.38	0	155	13620	13210	12950	12540	12280	13080	12410	50	3840	500	9210	10	1	9957479	1263	-33.28	3.43	12	0.07	-381.00	3696.00	27050	20220901	-53.12	12680	20230707	0.00	19480	-34.91	20230518	12680	0.00	20230707	27050	-53.12	20220901	12680	0.00	20230707	1.31	N	138610	500	49 억		137174	N	N	9	N	00	N
137	20230707	090725	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12820	20	2	0.16	47956330	3776	7.05	12680	12900	12680	16640	8960	12800	12700.30	1.38	0	278	13620	13210	12950	12540	12280	13080	12410	50	3840	500	9210	10	1	9957479	1277	-33.65	3.47	12	0.04	-381.00	3696.00	27050	20220901	-52.61	12680	20230707	1.10	19480	-34.19	20230518	12680	1.10	20230707	27050	-52.61	20220901	12680	1.10	20230707	1.31	N	138610	500	49 억		137174	N	N	9	N	00	N
138	20230706	160725	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12800	-400	5	-3.03	690281210	53512	22.82	13050	13360	12690	17160	9240	13200	12900.41	1.35	0	3263	14986	14092	13596	12702	12206	13845	12455	50	3960	500	9500	10	1	9957479	1275	-33.60	3.46	12	0.54	-381.00	3696.00	27050	20220901	-52.68	12690	20230706	0.87	19480	-34.29	20230518	12690	0.87	20230706	27050	-52.68	20220901	12690	0.87	20230706	1.33	N	138610	500	49 억		134543	N	N	9	N	00	N
139	20230706	150726	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12800	-400	5	-3.03	652605480	50563	21.56	13050	13360	12690	17160	9240	13200	12906.78	1.35	0	2804	14986	14092	13596	12702	12206	13845	12455	50	3960	500	9500	10	1	9957479	1275	-33.60	3.46	12	0.51	-381.00	3696.00	27050	20220901	-52.68	12690	20230706	0.87	19480	-34.29	20230518	12690	0.87	20230706	27050	-52.68	20220901	12690	0.87	20230706	1.33	N	138610	500	49 억		134543	N	N	0	N	00	N
140	20230706	140726	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12810	-390	5	-2.95	576160110	44576	19.01	13050	13360	12690	17160	9240	13200	12925.34	1.35	0	2511	14986	14092	13596	12702	12206	13845	12455	50	3960	500	9500	10	1	9957479	1276	-33.62	3.47	12	0.45	-381.00	3696.00	27050	20220901	-52.64	12690	20230706	0.95	19480	-34.24	20230518	12690	0.95	20230706	27050	-52.64	20220901	12690	0.95	20230706	1.33	N	138610	500	49 억		134543	N	N	0	N	00	N
141	20230706	130726	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12760	-440	5	-3.33	497213590	38375	16.36	13050	13360	12700	17160	9240	13200	12956.71	1.35	0	2161	14986	14092	13596	12702	12206	13845	12455	50	3960	500	9500	10	1	9957479	1271	-33.49	3.45	12	0.39	-381.00	3696.00	27050	20220901	-52.83	12700	20230706	0.47	19480	-34.50	20230518	12700	0.47	20230706	27050	-52.83	20220901	12700	0.47	20230706	1.33	N	138610	500	49 억		134543	N	N	0	N	00	N
142	20230706	120722	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12990	-210	5	-1.59	369310590	28378	12.10	13050	13360	12700	17160	9240	13200	13013.98	1.35	0	5305	14986	14092	13596	12702	12206	13845	12455	50	3960	500	9500	10	1	9957479	1293	-34.09	3.51	12	0.28	-381.00	3696.00	27050	20220901	-51.98	12700	20230706	2.28	19480	-33.32	20230518	12700	2.28	20230706	27050	-51.98	20220901	12700	2.28	20230706	1.33	N	138610	500	49 억		134543	N	N	0	N	00	N
143	20230706	110730	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13200	0	3	0.00	311982160	23966	10.22	13050	13360	12700	17160	9240	13200	13017.70	1.35	0	5296	14986	14092	13596	12702	12206	13845	12455	50	3960	500	9500	10	1	9957479	1314	-34.65	3.57	12	0.24	-381.00	3696.00	27050	20220901	-51.20	12700	20230706	3.94	19480	-32.24	20230518	12700	3.94	20230706	27050	-51.20	20220901	12700	3.94	20230706	1.33	N	138610	500	49 억		134543	N	N	0	N	00	N
144	20230706	100725	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13050	-150	5	-1.14	235994750	18177	7.75	13050	13360	12700	17160	9240	13200	12983.15	1.35	0	5021	14986	14092	13596	12702	12206	13845	12455	50	3960	500	9500	10	1	9957479	1299	-34.25	3.53	12	0.18	-381.00	3696.00	27050	20220901	-51.76	12700	20230706	2.76	19480	-33.01	20230518	12700	2.76	20230706	27050	-51.76	20220901	12700	2.76	20230706	1.33	N	138610	500	49 억		134543	N	N	0	N	00	N
145	20230706	090724	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13200	0	3	0.00	16014950	1226	0.52	13050	13200	13050	17160	9240	13200	13062.77	1.35	0	51	14986	14092	13596	12702	12206	13845	12455	50	3960	500	9500	10	1	9957479	1314	-34.65	3.57	12	0.01	-381.00	3696.00	27050	20220901	-51.20	13050	20230706	1.15	19480	-32.24	20230518	13050	1.15	20230706	27050	-51.20	20220901	13050	1.15	20230706	1.33	N	138610	500	49 억		134543	N	N	0	N	00	N
146	20230705	160721	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13200	-1330	5	-9.15	3157307730	233283	873.95	14420	14490	13100	18880	10180	14530	13534.24	1.54	0	-20406	15043	14786	14593	14336	14143	14690	14240	50	4350	500	10460	10	1	9957479	1314	-34.65	3.57	12	2.34	-381.00	3696.00	27050	20220901	-51.20	13100	20230705	0.76	19480	-32.24	20230518	13100	0.76	20230705	27050	-51.20	20220901	13100	0.76	20230705	1.34	N	138610	500	49 억		153530	N	N	16	N	00	N
147	20230705	150718	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13190	-1340	5	-9.22	2974253440	219346	821.74	14420	14490	13110	18880	10180	14530	13559.64	1.54	0	-20150	15043	14786	14593	14336	14143	14690	14240	50	4350	500	10460	10	1	9957479	1313	-34.62	3.57	12	2.20	-381.00	3696.00	27050	20220901	-51.24	13110	20230705	0.61	19480	-32.29	20230518	13110	0.61	20230705	27050	-51.24	20220901	13110	0.61	20230705	1.34	N	138610	500	49 억		153530	N	N	16	N	00	N
148	20230705	140712	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13150	-1380	5	-9.50	2597216230	190683	714.36	14420	14490	13150	18880	10180	14530	13620.60	1.54	0	-19507	15043	14786	14593	14336	14143	14690	14240	50	4350	500	10460	10	1	9957479	1309	-34.51	3.56	12	1.91	-381.00	3696.00	27050	20220901	-51.39	13150	20230705	0.00	19480	-32.49	20230518	13150	0.00	20230705	27050	-51.39	20220901	13150	0.00	20230705	1.34	N	138610	500	49 억		153530	N	N	16	N	00	N
149	20230705	130713	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13430	-1100	5	-7.57	2141016740	156510	586.33	14420	14490	13160	18880	10180	14530	13679.74	1.54	0	-17673	15043	14786	14593	14336	14143	14690	14240	50	4350	500	10460	10	1	9957479	1337	-35.25	3.63	12	1.57	-381.00	3696.00	27050	20220901	-50.35	13160	20230705	2.05	19480	-31.06	20230518	13160	2.05	20230705	27050	-50.35	20220901	13160	2.05	20230705	1.34	N	138610	500	49 억		153530	N	N	16	N	00	N
150	20230705	120712	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13380	-1150	5	-7.91	1883192740	137305	514.39	14420	14490	13160	18880	10180	14530	13715.40	1.54	0	-15249	15043	14786	14593	14336	14143	14690	14240	50	4350	500	10460	10	1	9957479	1332	-35.12	3.62	12	1.38	-381.00	3696.00	27050	20220901	-50.54	13160	20230705	1.67	19480	-31.31	20230518	13160	1.67	20230705	27050	-50.54	20220901	13160	1.67	20230705	1.34	N	138610	500	49 억		153530	N	N	16	N	00	N
151	20230705	110720	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13530	-1000	5	-6.88	1392543400	100474	376.41	14420	14490	13460	18880	10180	14530	13859.74	1.54	0	-10166	15043	14786	14593	14336	14143	14690	14240	50	4350	500	10460	10	1	9957479	1347	-35.51	3.66	12	1.01	-381.00	3696.00	27050	20220901	-49.98	13460	20230705	0.52	19480	-30.54	20230518	13460	0.52	20230705	27050	-49.98	20220901	13460	0.52	20230705	1.34	N	138610	500	49 억		153530	N	N	16	N	00	N
152	20230705	100714	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13790	-740	5	-5.09	613487870	43713	163.76	14420	14490	13740	18880	10180	14530	14034.45	1.54	0	-2805	15043	14786	14593	14336	14143	14690	14240	50	4350	500	10460	10	1	9957479	1373	-36.19	3.73	12	0.44	-381.00	3696.00	27050	20220901	-49.02	13740	20230705	0.36	19480	-29.21	20230518	13740	0.36	20230705	27050	-49.02	20220901	13740	0.36	20230705	1.34	N	138610	500	49 억		153530	N	N	16	N	00	N
153	20230705	090712	57	100.00	KOSDAQ		제약	N	N	N	N		N	14450	-80	5	-0.55	47543350	3297	12.35	14420	14490	14410	18880	10180	14530	14420.19	1.54	0	2161	15043	14786	14593	14336	14143	14690	14240	50	4350	500	10460	10	1	9957479	1439	-37.93	3.91	12	0.03	-381.00	3696.00	27050	20220901	-46.58	14400	20230704	0.35	19480	-25.82	20230518	14400	0.35	20230704	27050	-46.58	20220901	14400	0.35	20230704	1.34	N	138610	500	49 억		153530	N	N	16	N	00	N
154	20230704	160710	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14530	-240	5	-1.62	386038000	26591	179.89	14720	14850	14400	19200	10340	14770	14517.62	1.55	0	-759	14983	14876	14793	14686	14603	14930	14740	50	4430	500	10630	10	1	9957479	1447	-38.14	3.93	12	0.27	-381.00	3696.00	27050	20220901	-46.28	14400	20230704	0.90	19480	-25.41	20230518	14400	0.90	20230704	27050	-46.28	20220901	14400	0.90	20230704	1.36	N	138610	500	49 억		154289	N	N	16	N	00	N
155	20230704	150702	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14530	-240	5	-1.62	366074960	25216	170.59	14720	14850	14400	19200	10340	14770	14517.57	1.55	0	-810	14983	14876	14793	14686	14603	14930	14740	50	4430	500	10630	10	1	9957479	1447	-38.14	3.93	12	0.25	-381.00	3696.00	27050	20220901	-46.28	14400	20230704	0.90	19480	-25.41	20230518	14400	0.90	20230704	27050	-46.28	20220901	14400	0.90	20230704	1.36	N	138610	500	49 억		154289	N	N	4	N	00	N
156	20230704	140707	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14560	-210	5	-1.42	328713580	22643	153.18	14720	14850	14400	19200	10340	14770	14517.23	1.55	0	-1191	14983	14876	14793	14686	14603	14930	14740	50	4430	500	10630	10	1	9957479	1450	-38.22	3.94	12	0.23	-381.00	3696.00	27050	20220901	-46.17	14400	20230704	1.11	19480	-25.26	20230518	14400	1.11	20230704	27050	-46.17	20220901	14400	1.11	20230704	1.36	N	138610	500	49 억		154289	N	N	4	N	00	N
157	20230704	130657	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14570	-200	5	-1.35	287735470	19820	134.08	14720	14850	14400	19200	10340	14770	14517.43	1.55	0	-1181	14983	14876	14793	14686	14603	14930	14740	50	4430	500	10630	10	1	9957479	1451	-38.24	3.94	12	0.20	-381.00	3696.00	27050	20220901	-46.14	14400	20230704	1.18	19480	-25.21	20230518	14400	1.18	20230704	27050	-46.14	20220901	14400	1.18	20230704	1.36	N	138610	500	49 억		154289	N	N	4	N	00	N
158	20230704	120704	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14490	-280	5	-1.90	247539870	17052	115.36	14720	14850	14400	19200	10340	14770	14516.76	1.55	0	-229	14983	14876	14793	14686	14603	14930	14740	50	4430	500	10630	10	1	9957479	1443	-38.03	3.92	12	0.17	-381.00	3696.00	27050	20220901	-46.43	14400	20230704	0.62	19480	-25.62	20230518	14400	0.62	20230704	27050	-46.43	20220901	14400	0.62	20230704	1.36	N	138610	500	49 억		154289	N	N	4	N	00	N
159	20230704	110700	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14500	-270	5	-1.83	208184520	14326	96.92	14720	14850	14420	19200	10340	14770	14531.94	1.55	0	-401	14983	14876	14793	14686	14603	14930	14740	50	4430	500	10630	10	1	9957479	1444	-38.06	3.92	12	0.14	-381.00	3696.00	27050	20220901	-46.40	14420	20230704	0.55	19480	-25.56	20230518	14420	0.55	20230704	27050	-46.40	20220901	14420	0.55	20230704	1.36	N	138610	500	49 억		154289	N	N	4	N	00	N
160	20230704	100658	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14570	-200	5	-1.35	98932830	6779	45.86	14720	14850	14480	19200	10340	14770	14594.02	1.55	0	72	14983	14876	14793	14686	14603	14930	14740	50	4430	500	10630	10	1	9957479	1451	-38.24	3.94	12	0.07	-381.00	3696.00	27050	20220901	-46.14	14480	20230704	0.62	19480	-25.21	20230518	14480	0.62	20230704	27050	-46.14	20220901	14480	0.62	20230704	1.36	N	138610	500	49 억		154289	N	N	4	N	00	N
161	20230704	090656	57	100.00	KOSDAQ		제약	N	N	N	N		N	14850	80	2	0.54	15392610	1053	7.12	14720	14850	14600	19200	10340	14770	14617.86	1.55	0	81	14983	14876	14793	14686	14603	14930	14740	50	4430	500	10630	10	1	9957479	1479	-38.98	4.02	12	0.01	-381.00	3696.00	27050	20220901	-45.10	14590	20230629	1.78	19480	-23.77	20230518	14590	1.78	20230629	27050	-45.10	20220901	14590	1.78	20230629	1.36	N	138610	500	49 억		154289	N	N	4	N	00	N
162	20230703	160649	57	100.00	KOSDAQ		제약	N	N	N	N		N	14770	10	2	0.07	213866700	14482	116.48	14760	14900	14710	19180	10340	14760	14767.76	1.53	0	1615	15100	14930	14800	14630	14500	15015	14715	50	4420	500	10620	10	1	9957479	1471	-38.77	4.00	12	0.15	-381.00	3696.00	27050	20220901	-45.40	14590	20230629	1.23	19480	-24.18	20230518	14590	1.23	20230629	27050	-45.40	20220901	14590	1.23	20230629	1.38	N	138610	500	49 억		152674	N	N	4	N	00	N
163	20230703	150657	57	100.00	KOSDAQ		제약	N	N	N	N		N	14730	-30	5	-0.20	196527670	13306	107.02	14760	14900	14710	19180	10340	14760	14769.85	1.53	0	1640	15100	14930	14800	14630	14500	15015	14715	50	4420	500	10620	10	1	9957479	1467	-38.66	3.99	12	0.13	-381.00	3696.00	27050	20220901	-45.55	14590	20230629	0.96	19480	-24.38	20230518	14590	0.96	20230629	27050	-45.55	20220901	14590	0.96	20230629	1.38	N	138610	500	49 억		152674	N	N	19	N	00	N
164	20230703	140656	57	100.00	KOSDAQ		제약	N	N	N	N		N	14740	-20	5	-0.14	147387260	9972	80.21	14760	14900	14720	19180	10340	14760	14780.11	1.53	0	1582	15100	14930	14800	14630	14500	15015	14715	50	4420	500	10620	10	1	9957479	1468	-38.69	3.99	12	0.10	-381.00	3696.00	27050	20220901	-45.51	14590	20230629	1.03	19480	-24.33	20230518	14590	1.03	20230629	27050	-45.51	20220901	14590	1.03	20230629	1.38	N	138610	500	49 억		152674	N	N	19	N	00	N
165	20230703	130651	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	-10	5	-0.07	128585070	8698	69.96	14760	14900	14720	19180	10340	14760	14783.29	1.53	0	1600	15100	14930	14800	14630	14500	15015	14715	50	4420	500	10620	10	1	9957479	1469	-38.71	3.99	12	0.09	-381.00	3696.00	27050	20220901	-45.47	14590	20230629	1.10	19480	-24.28	20230518	14590	1.10	20230629	27050	-45.47	20220901	14590	1.10	20230629	1.38	N	138610	500	49 억		152674	N	N	19	N	00	N
166	20230703	120659	57	100.00	KOSDAQ		제약	N	N	N	N		N	14820	60	2	0.41	97803110	6617	53.22	14760	14900	14720	19180	10340	14760	14780.58	1.53	0	1243	15100	14930	14800	14630	14500	15015	14715	50	4420	500	10620	10	1	9957479	1476	-38.90	4.01	12	0.07	-381.00	3696.00	27050	20220901	-45.21	14590	20230629	1.58	19480	-23.92	20230518	14590	1.58	20230629	27050	-45.21	20220901	14590	1.58	20230629	1.38	N	138610	500	49 억		152674	N	N	19	N	00	N
167	20230703	110653	57	100.00	KOSDAQ		제약	N	N	N	N		N	14810	50	2	0.34	84594980	5723	46.03	14760	14900	14720	19180	10340	14760	14781.58	1.53	0	1245	15100	14930	14800	14630	14500	15015	14715	50	4420	500	10620	10	1	9957479	1475	-38.87	4.01	12	0.06	-381.00	3696.00	27050	20220901	-45.25	14590	20230629	1.51	19480	-23.97	20230518	14590	1.51	20230629	27050	-45.25	20220901	14590	1.51	20230629	1.38	N	138610	500	49 억		152674	N	N	19	N	00	N
168	20230703	100642	57	100.00	KOSDAQ		제약	N	N	N	N		N	14790	30	2	0.20	53651540	3628	29.18	14760	14900	14720	19180	10340	14760	14788.19	1.53	0	1255	15100	14930	14800	14630	14500	15015	14715	50	4420	500	10620	10	1	9957479	1473	-38.82	4.00	12	0.04	-381.00	3696.00	27050	20220901	-45.32	14590	20230629	1.37	19480	-24.08	20230518	14590	1.37	20230629	27050	-45.32	20220901	14590	1.37	20230629	1.38	N	138610	500	49 억		152674	N	N	19	N	00	N
169	20230703	090650	57	100.00	KOSDAQ		제약	N	N	N	N		N	14790	30	2	0.20	6749040	453	3.64	14760	14900	14760	19180	10340	14760	14898.54	1.53	0	-206	15100	14930	14800	14630	14500	15015	14715	50	4420	500	10620	10	1	9957479	1473	-38.82	4.00	12	0.00	-381.00	3696.00	27050	20220901	-45.32	14590	20230629	1.37	19480	-24.08	20230518	14590	1.37	20230629	27050	-45.32	20220901	14590	1.37	20230629	1.38	N	138610	500	49 억		152674	N	N	19	N	00	N