KissMeData/131030/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	160824	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	210	2	4.17	384645070	74427	230.94	5140	5250	5090	6550	3530	5040	5167.85	2.26	0	16041	5166	5102	5036	4972	4906	5135	5005	83	1510	500	3420	10	1	16153162	848	17.05	0.65	12	0.46	308.00	8099.00	7370	20220808	-28.77	4720	20230726	11.23	7360	-28.67	20230427	4720	11.23	20230726	7370	-28.77	20220808	4720	11.23	20230726	2.30	N	131030	500	82 억		364584	N	N	0	N	00	N
3	20230731	150825	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5230	190	2	3.77	370800040	71783	222.73	5140	5230	5090	6550	3530	5040	5165.57	2.26	0	16133	5166	5102	5036	4972	4906	5135	5005	83	1510	500	3420	10	1	16153162	845	16.98	0.65	12	0.44	308.00	8099.00	7370	20220808	-29.04	4720	20230726	10.81	7360	-28.94	20230427	4720	10.81	20230726	7370	-29.04	20220808	4720	10.81	20230726	2.30	N	131030	500	82 억		364584	N	N	0	N	00	N
4	20230731	140828	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	150	2	2.98	338030690	65480	203.18	5140	5220	5090	6550	3530	5040	5162.35	2.26	0	13713	5166	5102	5036	4972	4906	5135	5005	83	1510	500	3420	10	1	16153162	838	16.85	0.64	12	0.41	308.00	8099.00	7370	20220808	-29.58	4720	20230726	9.96	7360	-29.48	20230427	4720	9.96	20230726	7370	-29.58	20220808	4720	9.96	20230726	2.30	N	131030	500	82 억		364584	N	N	0	N	00	N
5	20230731	130828	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	160	2	3.17	287640240	55758	173.01	5140	5220	5090	6550	3530	5040	5158.73	2.26	0	13701	5166	5102	5036	4972	4906	5135	5005	83	1510	500	3420	10	1	16153162	840	16.88	0.64	12	0.35	308.00	8099.00	7370	20220808	-29.44	4720	20230726	10.17	7360	-29.35	20230427	4720	10.17	20230726	7370	-29.44	20220808	4720	10.17	20230726	2.30	N	131030	500	82 억		364584	N	N	0	N	00	N
6	20230731	120835	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	130	2	2.58	274122830	53150	164.92	5140	5220	5090	6550	3530	5040	5157.53	2.26	0	13786	5166	5102	5036	4972	4906	5135	5005	83	1510	500	3420	10	1	16153162	835	16.79	0.64	12	0.33	308.00	8099.00	7370	20220808	-29.85	4720	20230726	9.53	7360	-29.76	20230427	4720	9.53	20230726	7370	-29.85	20220808	4720	9.53	20230726	2.30	N	131030	500	82 억		364584	N	N	0	N	00	N
7	20230731	110838	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	120	2	2.38	263527270	51102	158.56	5140	5220	5090	6550	3530	5040	5156.89	2.26	0	13104	5166	5102	5036	4972	4906	5135	5005	83	1510	500	3420	10	1	16153162	834	16.75	0.64	12	0.32	308.00	8099.00	7370	20220808	-29.99	4720	20230726	9.32	7360	-29.89	20230427	4720	9.32	20230726	7370	-29.99	20220808	4720	9.32	20230726	2.30	N	131030	500	82 억		364584	N	N	0	N	00	N
8	20230731	100835	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	160	2	3.17	177777230	34547	107.20	5140	5220	5090	6550	3530	5040	5145.95	2.26	0	7452	5166	5102	5036	4972	4906	5135	5005	83	1510	500	3420	10	1	16153162	840	16.88	0.64	12	0.21	308.00	8099.00	7370	20220808	-29.44	4720	20230726	10.17	7360	-29.35	20230427	4720	10.17	20230726	7370	-29.44	20220808	4720	10.17	20230726	2.30	N	131030	500	82 억		364584	N	N	0	N	00	N
9	20230731	090826	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	60	2	1.19	719520	140	0.43	5140	5140	5100	6550	3530	5040	5139.43	2.26	0	149	5166	5102	5036	4972	4906	5135	5005	83	1510	500	3420	10	1	16153162	824	16.56	0.63	12	0.00	308.00	8099.00	7370	20220808	-30.80	4720	20230726	8.05	7360	-30.71	20230427	4720	8.05	20230726	7370	-30.80	20220808	4720	8.05	20230726	2.30	N	131030	500	82 억		364584	N	N	0	N	00	N
10	20230728	160827	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	55	2	1.10	152293850	30218	48.14	4985	5100	4970	6480	3490	4985	5039.84	2.25	0	154	5238	5111	4993	4866	4748	5175	4930	83	1495	500	3380	10	1	16153162	814	16.36	0.62	12	0.19	308.00	8099.00	7370	20220808	-31.61	4720	20230726	6.78	7360	-31.52	20230427	4720	6.78	20230726	7370	-31.61	20220808	4720	6.78	20230726	2.47	N	131030	500	82 억		364214	N	N	0	N	00	N
11	20230728	150827	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	65	2	1.30	130371670	25871	41.22	4985	5100	4970	6480	3490	4985	5039.30	2.25	0	207	5238	5111	4993	4866	4748	5175	4930	83	1495	500	3380	10	1	16153162	816	16.40	0.62	12	0.16	308.00	8099.00	7370	20220808	-31.48	4720	20230726	6.99	7360	-31.39	20230427	4720	6.99	20230726	7370	-31.48	20220808	4720	6.99	20230726	2.47	N	131030	500	82 억		364214	N	N	0	N	00	N
12	20230728	140824	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	65	2	1.30	93466730	18565	29.58	4985	5100	4970	6480	3490	4985	5034.57	2.25	0	-273	5238	5111	4993	4866	4748	5175	4930	83	1495	500	3380	10	1	16153162	816	16.40	0.62	12	0.11	308.00	8099.00	7370	20220808	-31.48	4720	20230726	6.99	7360	-31.39	20230427	4720	6.99	20230726	7370	-31.48	20220808	4720	6.99	20230726	2.47	N	131030	500	82 억		364214	N	N	0	N	00	N
13	20230728	130827	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	75	2	1.50	71330010	14185	22.60	4985	5100	4970	6480	3490	4985	5028.55	2.25	0	905	5238	5111	4993	4866	4748	5175	4930	83	1495	500	3380	10	1	16153162	817	16.43	0.62	12	0.09	308.00	8099.00	7370	20220808	-31.34	4720	20230726	7.20	7360	-31.25	20230427	4720	7.20	20230726	7370	-31.34	20220808	4720	7.20	20230726	2.47	N	131030	500	82 억		364214	N	N	0	N	00	N
14	20230728	120825	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	95	2	1.91	63888290	12711	20.25	4985	5100	4970	6480	3490	4985	5026.22	2.25	0	1262	5238	5111	4993	4866	4748	5175	4930	83	1495	500	3380	10	1	16153162	821	16.49	0.63	12	0.08	308.00	8099.00	7370	20220808	-31.07	4720	20230726	7.63	7360	-30.98	20230427	4720	7.63	20230726	7370	-31.07	20220808	4720	7.63	20230726	2.47	N	131030	500	82 억		364214	N	N	0	N	00	N
15	20230728	110832	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	55	2	1.10	43295390	8638	13.76	4985	5060	4970	6480	3490	4985	5012.20	2.25	0	1051	5238	5111	4993	4866	4748	5175	4930	83	1495	500	3380	10	1	16153162	814	16.36	0.62	12	0.05	308.00	8099.00	7370	20220808	-31.61	4720	20230726	6.78	7360	-31.52	20230427	4720	6.78	20230726	7370	-31.61	20220808	4720	6.78	20230726	2.47	N	131030	500	82 억		364214	N	N	0	N	00	N
16	20230728	100821	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5020	35	2	0.70	37280630	7442	11.86	4985	5060	4970	6480	3490	4985	5009.49	2.25	0	1073	5238	5111	4993	4866	4748	5175	4930	83	1495	500	3380	10	1	16153162	811	16.30	0.62	12	0.05	308.00	8099.00	7370	20220808	-31.89	4720	20230726	6.36	7360	-31.79	20230427	4720	6.36	20230726	7370	-31.89	20220808	4720	6.36	20230726	2.47	N	131030	500	82 억		364214	N	N	0	N	00	N
17	20230728	090830	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	75	2	1.50	15848875	3176	5.06	4985	5060	4970	6480	3490	4985	4990.20	2.25	0	296	5238	5111	4993	4866	4748	5175	4930	83	1495	500	3380	10	1	16153162	817	16.43	0.62	12	0.02	308.00	8099.00	7370	20220808	-31.34	4720	20230726	7.20	7360	-31.25	20230427	4720	7.20	20230726	7370	-31.34	20220808	4720	7.20	20230726	2.47	N	131030	500	82 억		364214	N	N	0	N	00	N
18	20230727	160823	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4985	-95	5	-1.87	309049090	61642	28.68	4875	5120	4875	6600	3560	5080	5014.15	2.21	-7621	7130	5480	5280	5000	4800	4520	5380	4900	83	1520	500	3450	5	1	16153162	805	16.19	0.62	12	0.38	308.00	8099.00	7370	20220808	-32.36	4720	20230726	5.61	7360	-32.27	20230427	4720	5.61	20230726	7370	-32.36	20220808	4720	5.61	20230726	2.49	N	131030	500	82 억		356975	N	N	0	N	00	N
19	20230727	150824	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	-20	5	-0.39	266044105	53046	24.68	4875	5120	4875	6600	3560	5080	5015.35	2.21	-7621	5357	5480	5280	5000	4800	4520	5380	4900	83	1520	500	3450	10	1	16153162	817	16.43	0.62	12	0.33	308.00	8099.00	7370	20220808	-31.34	4720	20230726	7.20	7360	-31.25	20230427	4720	7.20	20230726	7370	-31.34	20220808	4720	7.20	20230726	2.49	N	131030	500	82 억		356975	N	N	0	N	00	N
20	20230727	140819	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	-20	5	-0.39	249676615	49800	23.17	4875	5120	4875	6600	3560	5080	5013.59	2.21	-7621	5838	5480	5280	5000	4800	4520	5380	4900	83	1520	500	3450	10	1	16153162	817	16.43	0.62	12	0.31	308.00	8099.00	7370	20220808	-31.34	4720	20230726	7.20	7360	-31.25	20230427	4720	7.20	20230726	7370	-31.34	20220808	4720	7.20	20230726	2.49	N	131030	500	82 억		356975	N	N	0	N	00	N
21	20230727	130820	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	0	3	0.00	220449985	43997	20.47	4875	5120	4875	6600	3560	5080	5010.57	2.21	-7621	5936	5480	5280	5000	4800	4520	5380	4900	83	1520	500	3450	10	1	16153162	821	16.49	0.63	12	0.27	308.00	8099.00	7370	20220808	-31.07	4720	20230726	7.63	7360	-30.98	20230427	4720	7.63	20230726	7370	-31.07	20220808	4720	7.63	20230726	2.49	N	131030	500	82 억		356975	N	N	0	N	00	N
22	20230727	120821	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5020	-60	5	-1.18	121450160	24346	11.33	4875	5070	4875	6600	3560	5080	4988.51	2.21	-7621	1563	5480	5280	5000	4800	4520	5380	4900	83	1520	500	3450	10	1	16153162	811	16.30	0.62	12	0.15	308.00	8099.00	7370	20220808	-31.89	4720	20230726	6.36	7360	-31.79	20230427	4720	6.36	20230726	7370	-31.89	20220808	4720	6.36	20230726	2.49	N	131030	500	82 억		356975	N	N	0	N	00	N
23	20230727	110823	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	-40	5	-0.79	109017915	21863	10.17	4875	5070	4875	6600	3560	5080	4986.41	2.21	-7621	2068	5480	5280	5000	4800	4520	5380	4900	83	1520	500	3450	10	1	16153162	814	16.36	0.62	12	0.14	308.00	8099.00	7370	20220808	-31.61	4720	20230726	6.78	7360	-31.52	20230427	4720	6.78	20230726	7370	-31.61	20220808	4720	6.78	20230726	2.49	N	131030	500	82 억		356975	N	N	0	N	00	N
24	20230727	100820	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5000	-80	5	-1.57	64939575	13087	6.09	4875	5040	4875	6600	3560	5080	4962.14	2.21	-7621	790	5480	5280	5000	4800	4520	5380	4900	83	1520	500	3450	10	1	16153162	808	16.23	0.62	12	0.08	308.00	8099.00	7370	20220808	-32.16	4720	20230726	5.93	7360	-32.07	20230427	4720	5.93	20230726	7370	-32.16	20220808	4720	5.93	20230726	2.49	N	131030	500	82 억		356975	N	N	0	N	00	N
25	20230727	090818	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4980	-100	5	-1.97	16580785	3372	1.57	4875	4980	4875	6600	3560	5080	4917.20	2.21	-7621	833	5480	5280	5000	4800	4520	5380	4900	83	1520	500	3450	5	1	16153162	804	16.17	0.61	12	0.02	308.00	8099.00	7370	20220808	-32.43	4720	20230726	5.51	7360	-32.34	20230427	4720	5.51	20230726	7370	-32.43	20220808	4720	5.51	20230726	2.49	N	131030	500	82 억		356975	N	N	0	N	00	N
26	20230726	160817	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5080	80	2	1.60	1043025690	214567	161.49	4995	5200	4720	6500	3500	5000	4861.06	2.26	0	-7781	5253	5126	5063	4936	4873	5095	4905	83	1500	500	3400	10	1	16153162	821	16.49	0.63	12	1.33	308.00	8099.00	7370	20220808	-31.07	4720	20230726	7.63	7360	-30.98	20230427	4720	7.63	20230726	7370	-31.07	20220808	4720	7.63	20230726	2.56	N	131030	500	82 억		364596	N	N	0	N	00	N
27	20230726	150822	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4740	-260	5	-5.20	891684075	183690	138.25	4995	5200	4720	6500	3500	5000	4854.29	2.26	0	-9849	5253	5126	5063	4936	4873	5095	4905	83	1500	500	3400	5	1	16153162	766	15.39	0.59	12	1.14	308.00	8099.00	7370	20220808	-35.69	4720	20230726	0.42	7360	-35.60	20230427	4720	0.42	20230726	7370	-35.69	20220808	4720	0.42	20230726	2.56	N	131030	500	82 억		364596	N	N	0	N	00	N
28	20230726	140816	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4780	-220	5	-4.40	796612665	163688	123.20	4995	5200	4740	6500	3500	5000	4866.65	2.26	0	-13531	5253	5126	5063	4936	4873	5095	4905	83	1500	500	3400	5	1	16153162	772	15.52	0.59	12	1.01	308.00	8099.00	7370	20220808	-35.14	4740	20230726	0.84	7360	-35.05	20230427	4740	0.84	20230726	7370	-35.14	20220808	4740	0.84	20230726	2.56	N	131030	500	82 억		364596	N	N	0	N	00	N
29	20230726	130814	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4805	-195	5	-3.90	666330615	136424	102.68	4995	5200	4775	6500	3500	5000	4884.26	2.26	0	-8400	5253	5126	5063	4936	4873	5095	4905	83	1500	500	3400	5	1	16153162	776	15.60	0.59	12	0.84	308.00	8099.00	7370	20220808	-34.80	4775	20230726	0.63	7360	-34.71	20230427	4775	0.63	20230726	7370	-34.80	20220808	4775	0.63	20230726	2.56	N	131030	500	82 억		364596	N	N	0	N	00	N
30	20230726	120817	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4830	-170	5	-3.40	569004850	116163	87.43	4995	5200	4825	6500	3500	5000	4898.33	2.26	0	857	5253	5126	5063	4936	4873	5095	4905	83	1500	500	3400	5	1	16153162	780	15.68	0.60	12	0.72	308.00	8099.00	7370	20220808	-34.46	4825	20230726	0.10	7360	-34.38	20230427	4825	0.10	20230726	7370	-34.46	20220808	4825	0.10	20230726	2.56	N	131030	500	82 억		364596	N	N	0	N	00	N
31	20230726	110812	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4870	-130	5	-2.60	470784765	95902	72.18	4995	5200	4850	6500	3500	5000	4909.02	2.26	0	1715	5253	5126	5063	4936	4873	5095	4905	83	1500	500	3400	5	1	16153162	787	15.81	0.60	12	0.59	308.00	8099.00	7370	20220808	-33.92	4850	20230726	0.41	7360	-33.83	20230427	4850	0.41	20230726	7370	-33.92	20220808	4850	0.41	20230726	2.56	N	131030	500	82 억		364596	N	N	0	N	00	N
32	20230726	100819	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4955	-45	5	-0.90	354146800	71985	54.18	4995	5200	4850	6500	3500	5000	4919.73	2.26	0	9955	5253	5126	5063	4936	4873	5095	4905	83	1500	500	3400	5	1	16153162	800	16.09	0.61	12	0.45	308.00	8099.00	7370	20220808	-32.77	4850	20230726	2.16	7360	-32.68	20230427	4850	2.16	20230726	7370	-32.77	20220808	4850	2.16	20230726	2.56	N	131030	500	82 억		364596	N	N	0	N	00	N
33	20230726	090813	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4850	-150	5	-3.00	77151860	15711	11.82	4995	4995	4850	6500	3500	5000	4910.69	2.26	0	-766	5253	5126	5063	4936	4873	5095	4905	83	1500	500	3400	5	1	16153162	783	15.75	0.60	12	0.10	308.00	8099.00	7370	20220808	-34.19	4850	20230726	0.00	7360	-34.10	20230427	4850	0.00	20230726	7370	-34.19	20220808	4850	0.00	20230726	2.56	N	131030	500	82 억		364596	N	N	0	N	00	N
34	20230725	160811	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5000	-190	5	-3.66	665345620	130864	57.15	5180	5190	5000	6740	3640	5190	5084.62	2.21	0	7707	5623	5406	5263	5046	4903	5335	4975	83	1550	500	3520	10	1	16153162	808	16.23	0.62	12	0.81	308.00	8099.00	7370	20220808	-32.16	5000	20230725	0.00	7360	-32.07	20230427	5000	0.00	20230725	7370	-32.16	20220808	5000	0.00	20230725	2.21	N	131030	500	82 억		356896	N	N	0	N	00	N
35	20230725	150802	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5070	-120	5	-2.31	538750620	105670	46.15	5180	5190	5030	6740	3640	5190	5098.03	2.21	0	5361	5623	5406	5263	5046	4903	5335	4975	83	1550	500	3520	10	1	16153162	819	16.46	0.63	12	0.65	308.00	8099.00	7370	20220808	-31.21	5030	20230725	0.80	7360	-31.11	20230427	5030	0.80	20230725	7370	-31.21	20220808	5030	0.80	20230725	2.21	N	131030	500	82 억		356896	N	N	0	N	00	N
36	20230725	140802	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5090	-100	5	-1.93	484634450	94998	41.49	5180	5190	5030	6740	3640	5190	5101.10	2.21	0	5245	5623	5406	5263	5046	4903	5335	4975	83	1550	500	3520	10	1	16153162	822	16.53	0.63	12	0.59	308.00	8099.00	7370	20220808	-30.94	5030	20230725	1.19	7360	-30.84	20230427	5030	1.19	20230725	7370	-30.94	20220808	5030	1.19	20230725	2.21	N	131030	500	82 억		356896	N	N	0	N	00	N
37	20230725	130811	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5080	-110	5	-2.12	452036580	88576	38.68	5180	5190	5030	6740	3640	5190	5102.93	2.21	0	4761	5623	5406	5263	5046	4903	5335	4975	83	1550	500	3520	10	1	16153162	821	16.49	0.63	12	0.55	308.00	8099.00	7370	20220808	-31.07	5030	20230725	0.99	7360	-30.98	20230427	5030	0.99	20230725	7370	-31.07	20220808	5030	0.99	20230725	2.21	N	131030	500	82 억		356896	N	N	0	N	00	N
38	20230725	120809	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5110	-80	5	-1.54	402627810	78884	34.45	5180	5190	5030	6740	3640	5190	5103.56	2.21	0	3662	5623	5406	5263	5046	4903	5335	4975	83	1550	500	3520	10	1	16153162	825	16.59	0.63	12	0.49	308.00	8099.00	7370	20220808	-30.66	5030	20230725	1.59	7360	-30.57	20230427	5030	1.59	20230725	7370	-30.66	20220808	5030	1.59	20230725	2.21	N	131030	500	82 억		356896	N	N	0	N	00	N
39	20230725	110807	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5080	-110	5	-2.12	229790730	44758	19.55	5180	5190	5080	6740	3640	5190	5133.50	2.21	0	-6169	5623	5406	5263	5046	4903	5335	4975	83	1550	500	3520	10	1	16153162	821	16.49	0.63	12	0.28	308.00	8099.00	7370	20220808	-31.07	5080	20230725	0.00	7360	-30.98	20230427	5080	0.00	20230725	7370	-31.07	20220808	5080	0.00	20230725	2.21	N	131030	500	82 억		356896	N	N	0	N	00	N
40	20230725	100806	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	-50	5	-0.96	118024910	22888	10.00	5180	5190	5130	6740	3640	5190	5155.96	2.21	0	-4415	5623	5406	5263	5046	4903	5335	4975	83	1550	500	3520	10	1	16153162	830	16.69	0.63	12	0.14	308.00	8099.00	7370	20220808	-30.26	5120	20230724	0.39	7360	-30.16	20230427	5120	0.39	20230724	7370	-30.26	20220808	5120	0.39	20230724	2.21	N	131030	500	82 억		356896	N	N	0	N	00	N
41	20230725	090807	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	-50	5	-0.96	22640170	4393	1.92	5180	5180	5140	6740	3640	5190	5149.55	2.21	0	-836	5623	5406	5263	5046	4903	5335	4975	83	1550	500	3520	10	1	16153162	830	16.69	0.63	12	0.03	308.00	8099.00	7370	20220808	-30.26	5120	20230724	0.39	7360	-30.16	20230427	5120	0.39	20230724	7370	-30.26	20220808	5120	0.39	20230724	2.21	N	131030	500	82 억		356896	N	N	0	N	00	N
42	20230724	160809	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5190	-180	5	-3.35	1187936300	225061	5.65	5460	5480	5120	6980	3760	5370	5277.89	2.24	0	-5104	6663	6016	5653	5006	4643	6340	5330	83	1610	500	3650	10	1	16153162	838	16.85	0.64	12	1.39	308.00	8099.00	7370	20220808	-29.58	5120	20230724	1.37	7360	-29.48	20230427	5120	1.37	20230724	7370	-29.58	20220808	5120	1.37	20230724	2.28	N	131030	500	82 억		362137	N	N	0	N	00	N
43	20230724	150805	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5210	-160	5	-2.98	1138128220	215509	5.41	5460	5480	5120	6980	3760	5370	5280.70	2.24	0	-1221	6663	6016	5653	5006	4643	6340	5330	83	1610	500	3650	10	1	16153162	842	16.92	0.64	12	1.33	308.00	8099.00	7370	20220808	-29.31	5120	20230724	1.76	7360	-29.21	20230427	5120	1.76	20230724	7370	-29.31	20220808	5120	1.76	20230724	2.28	N	131030	500	82 억		362137	N	N	0	N	00	N
44	20230724	140803	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5180	-190	5	-3.54	1039449090	196477	4.93	5460	5480	5120	6980	3760	5370	5290.02	2.24	0	-1976	6663	6016	5653	5006	4643	6340	5330	83	1610	500	3650	10	1	16153162	837	16.82	0.64	12	1.22	308.00	8099.00	7370	20220808	-29.72	5120	20230724	1.17	7360	-29.62	20230427	5120	1.17	20230724	7370	-29.72	20220808	5120	1.17	20230724	2.28	N	131030	500	82 억		362137	N	N	0	N	00	N
45	20230724	130804	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5220	-150	5	-2.79	979155960	184795	4.64	5460	5480	5120	6980	3760	5370	5298.21	2.24	0	-4005	6663	6016	5653	5006	4643	6340	5330	83	1610	500	3650	10	1	16153162	843	16.95	0.64	12	1.14	308.00	8099.00	7370	20220808	-29.17	5120	20230724	1.95	7360	-29.08	20230427	5120	1.95	20230724	7370	-29.17	20220808	5120	1.95	20230724	2.28	N	131030	500	82 억		362137	N	N	0	N	00	N
46	20230724	120805	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5260	-110	5	-2.05	714189520	133947	3.36	5460	5480	5240	6980	3760	5370	5331.59	2.24	0	-11438	6663	6016	5653	5006	4643	6340	5330	83	1610	500	3650	10	1	16153162	850	17.08	0.65	12	0.83	308.00	8099.00	7370	20220808	-28.63	5210	20230719	0.96	7360	-28.53	20230427	5210	0.96	20230719	7370	-28.63	20220808	5210	0.96	20230719	2.28	N	131030	500	82 억		362137	N	N	0	N	00	N
47	20230724	110808	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5280	-90	5	-1.68	618538080	115770	2.91	5460	5480	5250	6980	3760	5370	5342.58	2.24	0	-13592	6663	6016	5653	5006	4643	6340	5330	83	1610	500	3650	10	1	16153162	853	17.14	0.65	12	0.72	308.00	8099.00	7370	20220808	-28.36	5210	20230719	1.34	7360	-28.26	20230427	5210	1.34	20230719	7370	-28.36	20220808	5210	1.34	20230719	2.28	N	131030	500	82 억		362137	N	N	0	N	00	N
48	20230724	100800	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5280	-90	5	-1.68	536577950	100310	2.52	5460	5480	5250	6980	3760	5370	5348.98	2.24	0	-6982	6663	6016	5653	5006	4643	6340	5330	83	1610	500	3650	10	1	16153162	853	17.14	0.65	12	0.62	308.00	8099.00	7370	20220808	-28.36	5210	20230719	1.34	7360	-28.26	20230427	5210	1.34	20230719	7370	-28.36	20220808	5210	1.34	20230719	2.28	N	131030	500	82 억		362137	N	N	0	N	00	N
49	20230724	090805	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5340	-30	5	-0.56	199688170	36864	0.93	5460	5480	5340	6980	3760	5370	5418.21	2.24	0	-1638	6663	6016	5653	5006	4643	6340	5330	83	1610	500	3650	10	1	16153162	863	17.34	0.66	12	0.23	308.00	8099.00	7370	20220808	-27.54	5210	20230719	2.50	7360	-27.45	20230427	5210	2.50	20230719	7370	-27.54	20220808	5210	2.50	20230719	2.28	N	131030	500	82 억		362137	N	N	0	N	00	N
50	20230721	160756	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	40	2	0.75	23129018990	3976885	6945.19	5290	6300	5290	6920	3740	5330	5815.86	2.70	0	-65966	5410	5370	5310	5270	5210	5380	5280	83	1590	500	3620	10	1	16153162	867	17.44	0.66	12	24.62	308.00	8099.00	7370	20220808	-27.14	5210	20230719	3.07	7360	-27.04	20230427	5210	3.07	20230719	7370	-27.14	20220808	5210	3.07	20230719	2.26	N	131030	500	82 억		436408	N	N	0	N	00	N
51	20230721	150800	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	40	2	0.75	22935761310	3940871	6882.30	5290	6300	5290	6920	3740	5330	5819.97	2.70	0	-70014	5410	5370	5310	5270	5210	5380	5280	83	1590	500	3620	10	1	16153162	867	17.44	0.66	12	24.40	308.00	8099.00	7370	20220808	-27.14	5210	20230719	3.07	7360	-27.04	20230427	5210	3.07	20230719	7370	-27.14	20220808	5210	3.07	20230719	2.26	N	131030	500	82 억		436408	N	N	0	N	00	N
52	20230721	140757	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	40	2	0.75	22711418110	3899181	6809.49	5290	6300	5290	6920	3740	5330	5824.66	2.70	0	-78814	5410	5370	5310	5270	5210	5380	5280	83	1590	500	3620	10	1	16153162	867	17.44	0.66	12	24.14	308.00	8099.00	7370	20220808	-27.14	5210	20230719	3.07	7360	-27.04	20230427	5210	3.07	20230719	7370	-27.14	20220808	5210	3.07	20230719	2.26	N	131030	500	82 억		436408	N	N	0	N	00	N
53	20230721	130759	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	40	2	0.75	22557472530	3870469	6759.35	5290	6300	5290	6920	3740	5330	5828.10	2.70	0	-81361	5410	5370	5310	5270	5210	5380	5280	83	1590	500	3620	10	1	16153162	867	17.44	0.66	12	23.96	308.00	8099.00	7370	20220808	-27.14	5210	20230719	3.07	7360	-27.04	20230427	5210	3.07	20230719	7370	-27.14	20220808	5210	3.07	20230719	2.26	N	131030	500	82 억		436408	N	N	0	N	00	N
54	20230721	120808	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	20	2	0.38	22062534410	3778451	6598.65	5290	6300	5290	6920	3740	5330	5839.04	2.70	0	-78648	5410	5370	5310	5270	5210	5380	5280	83	1590	500	3620	10	1	16153162	864	17.37	0.66	12	23.39	308.00	8099.00	7370	20220808	-27.41	5210	20230719	2.69	7360	-27.31	20230427	5210	2.69	20230719	7370	-27.41	20220808	5210	2.69	20230719	2.26	N	131030	500	82 억		436408	N	N	0	N	00	N
55	20230721	110804	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	190	2	3.56	20017517750	3398802	5935.63	5290	6300	5290	6920	3740	5330	5889.58	2.70	0	-113479	5410	5370	5310	5270	5210	5380	5280	83	1590	500	3620	10	1	16153162	892	17.92	0.68	12	21.04	308.00	8099.00	7370	20220808	-25.10	5210	20230719	5.95	7360	-25.00	20230427	5210	5.95	20230719	7370	-25.10	20220808	5210	5.95	20230719	2.26	N	131030	500	82 억		436408	N	N	0	N	00	N
56	20230721	100803	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	480	2	9.01	2587269780	453788	792.49	5290	5810	5290	6920	3740	5330	5701.49	2.70	0	-14908	5410	5370	5310	5270	5210	5380	5280	83	1590	500	3620	10	1	16153162	938	18.86	0.72	12	2.81	308.00	8099.00	7370	20220808	-21.17	5210	20230719	11.52	7360	-21.06	20230427	5210	11.52	20230719	7370	-21.17	20220808	5210	11.52	20230719	2.26	N	131030	500	82 억		436408	Y	N	0	N	00	N
57	20230721	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	30	2	0.56	13489730	2528	4.41	5290	5380	5290	6920	3740	5330	5336.13	2.70	0	-549	5410	5370	5310	5270	5210	5380	5280	83	1590	500	3620	10	1	16153162	866	17.40	0.66	12	0.02	308.00	8099.00	7370	20220808	-27.27	5210	20230719	2.88	7360	-27.17	20230427	5210	2.88	20230719	7370	-27.27	20220808	5210	2.88	20230719	2.26	N	131030	500	82 억		436408	N	N	0	N	00	N
58	20230720	160755	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-10	5	-0.19	302735370	57261	144.88	5330	5350	5250	6940	3740	5340	5286.92	2.60	0	16582	5453	5396	5303	5246	5153	5425	5275	83	1600	500	3630	10	1	16153162	861	17.31	0.66	12	0.35	308.00	8099.00	7370	20220808	-27.68	5210	20230719	2.30	7360	-27.58	20230427	5210	2.30	20230719	7370	-27.68	20220808	5210	2.30	20230719	2.22	N	131030	500	82 억		419826	N	N	0	N	00	N
59	20230720	150756	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-20	5	-0.37	291086110	55068	139.34	5330	5350	5250	6940	3740	5340	5285.94	2.60	0	15807	5453	5396	5303	5246	5153	5425	5275	83	1600	500	3630	10	1	16153162	859	17.27	0.66	12	0.34	308.00	8099.00	7370	20220808	-27.82	5210	20230719	2.11	7360	-27.72	20230427	5210	2.11	20230719	7370	-27.82	20220808	5210	2.11	20230719	2.22	N	131030	500	82 억		419826	N	N	0	N	00	N
60	20230720	140755	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-20	5	-0.37	281947840	53348	134.98	5330	5350	5250	6940	3740	5340	5285.07	2.60	0	15301	5453	5396	5303	5246	5153	5425	5275	83	1600	500	3630	10	1	16153162	859	17.27	0.66	12	0.33	308.00	8099.00	7370	20220808	-27.82	5210	20230719	2.11	7360	-27.72	20230427	5210	2.11	20230719	7370	-27.82	20220808	5210	2.11	20230719	2.22	N	131030	500	82 억		419826	N	N	0	N	00	N
61	20230720	130755	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-10	5	-0.19	279900170	52963	134.01	5330	5350	5250	6940	3740	5340	5284.82	2.60	0	15316	5453	5396	5303	5246	5153	5425	5275	83	1600	500	3630	10	1	16153162	861	17.31	0.66	12	0.33	308.00	8099.00	7370	20220808	-27.68	5210	20230719	2.30	7360	-27.58	20230427	5210	2.30	20230719	7370	-27.68	20220808	5210	2.30	20230719	2.22	N	131030	500	82 억		419826	N	N	0	N	00	N
62	20230720	120800	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-10	5	-0.19	264896230	50144	126.88	5330	5350	5250	6940	3740	5340	5282.71	2.60	0	15198	5453	5396	5303	5246	5153	5425	5275	83	1600	500	3630	10	1	16153162	861	17.31	0.66	12	0.31	308.00	8099.00	7370	20220808	-27.68	5210	20230719	2.30	7360	-27.58	20230427	5210	2.30	20230719	7370	-27.68	20220808	5210	2.30	20230719	2.22	N	131030	500	82 억		419826	N	N	0	N	00	N
63	20230720	110758	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	-30	5	-0.56	226811700	42949	108.67	5330	5350	5250	6940	3740	5340	5280.95	2.60	0	12523	5453	5396	5303	5246	5153	5425	5275	83	1600	500	3630	10	1	16153162	858	17.24	0.66	12	0.27	308.00	8099.00	7370	20220808	-27.95	5210	20230719	1.92	7360	-27.85	20230427	5210	1.92	20230719	7370	-27.95	20220808	5210	1.92	20230719	2.22	N	131030	500	82 억		419826	N	N	0	N	00	N
64	20230720	100750	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	-30	5	-0.56	31576100	5949	15.05	5330	5350	5270	6940	3740	5340	5307.80	2.60	0	-1183	5453	5396	5303	5246	5153	5425	5275	83	1600	500	3630	10	1	16153162	858	17.24	0.66	12	0.04	308.00	8099.00	7370	20220808	-27.95	5210	20230719	1.92	7360	-27.85	20230427	5210	1.92	20230719	7370	-27.95	20220808	5210	1.92	20230719	2.22	N	131030	500	82 억		419826	N	N	0	N	00	N
65	20230720	090751	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-40	5	-0.75	2062070	388	0.98	5330	5330	5300	6940	3740	5340	5314.61	2.60	0	-329	5453	5396	5303	5246	5153	5425	5275	83	1600	500	3630	10	1	16153162	856	17.21	0.65	12	0.00	308.00	8099.00	7370	20220808	-28.09	5210	20230719	1.73	7360	-27.99	20230427	5210	1.73	20230719	7370	-28.09	20220808	5210	1.73	20230719	2.22	N	131030	500	82 억		419826	N	N	0	N	00	N
66	20230719	160805	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5340	70	2	1.33	207934700	39513	78.34	5290	5360	5210	6850	3690	5270	5262.42	2.56	0	5537	5463	5366	5303	5206	5143	5335	5175	83	1580	500	3580	10	1	16153162	863	17.34	0.66	12	0.24	308.00	8099.00	7370	20220808	-27.54	5210	20230719	2.50	7360	-27.45	20230427	5210	2.50	20230719	7370	-27.54	20220808	5210	2.50	20230719	2.23	N	131030	500	82 억		413979	N	N	0	N	00	N
67	20230719	150806	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5340	70	2	1.33	205189530	38998	77.32	5290	5360	5210	6850	3690	5270	5261.54	2.56	0	5693	5463	5366	5303	5206	5143	5335	5175	83	1580	500	3580	10	1	16153162	863	17.34	0.66	12	0.24	308.00	8099.00	7370	20220808	-27.54	5210	20230719	2.50	7360	-27.45	20230427	5210	2.50	20230719	7370	-27.54	20220808	5210	2.50	20230719	2.23	N	131030	500	82 억		413979	N	N	0	N	00	N
68	20230719	140807	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5360	90	2	1.71	193850330	36864	73.08	5290	5360	5210	6850	3690	5270	5258.53	2.56	0	5909	5463	5366	5303	5206	5143	5335	5175	83	1580	500	3580	10	1	16153162	866	17.40	0.66	12	0.23	308.00	8099.00	7370	20220808	-27.27	5210	20230719	2.88	7360	-27.17	20230427	5210	2.88	20230719	7370	-27.27	20220808	5210	2.88	20230719	2.23	N	131030	500	82 억		413979	N	N	0	N	00	N
69	20230719	130758	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5310	40	2	0.76	177027170	33709	66.83	5290	5340	5210	6850	3690	5270	5251.63	2.56	0	7463	5463	5366	5303	5206	5143	5335	5175	83	1580	500	3580	10	1	16153162	858	17.24	0.66	12	0.21	308.00	8099.00	7370	20220808	-27.95	5210	20230719	1.92	7360	-27.85	20230427	5210	1.92	20230719	7370	-27.95	20220808	5210	1.92	20230719	2.23	N	131030	500	82 억		413979	N	N	0	N	00	N
70	20230719	120808	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5250	-20	5	-0.38	100795410	19257	38.18	5290	5290	5210	6850	3690	5270	5234.22	2.56	0	-1136	5463	5366	5303	5206	5143	5335	5175	83	1580	500	3580	10	1	16153162	848	17.05	0.65	12	0.12	308.00	8099.00	7370	20220808	-28.77	5210	20230719	0.77	7360	-28.67	20230427	5210	0.77	20230719	7370	-28.77	20220808	5210	0.77	20230719	2.23	N	131030	500	82 억		413979	N	N	0	N	00	N
71	20230719	110807	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5250	-20	5	-0.38	97488300	18627	36.93	5290	5290	5210	6850	3690	5270	5233.71	2.56	0	-879	5463	5366	5303	5206	5143	5335	5175	83	1580	500	3580	10	1	16153162	848	17.05	0.65	12	0.12	308.00	8099.00	7370	20220808	-28.77	5210	20230719	0.77	7360	-28.67	20230427	5210	0.77	20230719	7370	-28.77	20220808	5210	0.77	20230719	2.23	N	131030	500	82 억		413979	N	N	0	N	00	N
72	20230719	100801	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5240	-30	5	-0.57	85583890	16364	32.44	5290	5290	5210	6850	3690	5270	5230.01	2.56	0	-440	5463	5366	5303	5206	5143	5335	5175	83	1580	500	3580	10	1	16153162	846	17.01	0.65	12	0.10	308.00	8099.00	7370	20220808	-28.90	5210	20230719	0.58	7360	-28.80	20230427	5210	0.58	20230719	7370	-28.90	20220808	5210	0.58	20230719	2.23	N	131030	500	82 억		413979	N	N	0	N	00	N
73	20230719	090801	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-10	5	-0.19	4824600	916	1.82	5290	5290	5260	6850	3690	5270	5267.03	2.56	0	86	5463	5366	5303	5206	5143	5335	5175	83	1580	500	3580	10	1	16153162	850	17.08	0.65	12	0.01	308.00	8099.00	7370	20220808	-28.63	5240	20230718	0.38	7360	-28.53	20230427	5240	0.38	20230718	7370	-28.63	20220808	5240	0.38	20230718	2.23	N	131030	500	82 억		413979	N	N	0	N	00	N
74	20230718	160800	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5270	-120	5	-2.23	266244470	50394	311.57	5370	5400	5240	7000	3780	5390	5283.37	2.74	0	-28011	5470	5430	5390	5350	5310	5410	5330	83	1610	500	3660	10	1	16153162	851	17.11	0.65	12	0.31	308.00	8099.00	7370	20220808	-28.49	5240	20230718	0.57	7360	-28.40	20230427	5240	0.57	20230718	7370	-28.49	20220808	5240	0.57	20230718	2.16	N	131030	500	82 억		442854	N	N	0	N	00	N
75	20230718	150758	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5290	-100	5	-1.86	257231840	48685	301.01	5370	5400	5240	7000	3780	5390	5283.60	2.74	0	-27662	5470	5430	5390	5350	5310	5410	5330	83	1610	500	3660	10	1	16153162	855	17.18	0.65	12	0.30	308.00	8099.00	7370	20220808	-28.22	5240	20230718	0.95	7360	-28.12	20230427	5240	0.95	20230718	7370	-28.22	20220808	5240	0.95	20230718	2.16	N	131030	500	82 억		442854	N	N	0	N	00	N
76	20230718	140755	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5270	-120	5	-2.23	238631630	45167	279.26	5370	5400	5240	7000	3780	5390	5283.32	2.74	0	-25473	5470	5430	5390	5350	5310	5410	5330	83	1610	500	3660	10	1	16153162	851	17.11	0.65	12	0.28	308.00	8099.00	7370	20220808	-28.49	5240	20230718	0.57	7360	-28.40	20230427	5240	0.57	20230718	7370	-28.49	20220808	5240	0.57	20230718	2.16	N	131030	500	82 억		442854	N	N	0	N	00	N
77	20230718	130756	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5270	-120	5	-2.23	205586470	38899	240.50	5370	5400	5240	7000	3780	5390	5285.14	2.74	0	-23734	5470	5430	5390	5350	5310	5410	5330	83	1610	500	3660	10	1	16153162	851	17.11	0.65	12	0.24	308.00	8099.00	7370	20220808	-28.49	5240	20230718	0.57	7360	-28.40	20230427	5240	0.57	20230718	7370	-28.49	20220808	5240	0.57	20230718	2.16	N	131030	500	82 억		442854	N	N	0	N	00	N
78	20230718	120803	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5260	-130	5	-2.41	169673970	32059	198.21	5370	5400	5250	7000	3780	5390	5292.55	2.74	0	-19305	5470	5430	5390	5350	5310	5410	5330	83	1610	500	3660	10	1	16153162	850	17.08	0.65	12	0.20	308.00	8099.00	7370	20220808	-28.63	5250	20230718	0.19	7360	-28.53	20230427	5250	0.19	20230718	7370	-28.63	20220808	5250	0.19	20230718	2.16	N	131030	500	82 억		442854	N	N	0	N	00	N
79	20230718	110803	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	-110	5	-2.04	134242950	25338	156.66	5370	5400	5270	7000	3780	5390	5298.09	2.74	0	-15393	5470	5430	5390	5350	5310	5410	5330	83	1610	500	3660	10	1	16153162	853	17.14	0.65	12	0.16	308.00	8099.00	7370	20220808	-28.36	5260	20230707	0.38	7360	-28.26	20230427	5260	0.38	20230707	7370	-28.36	20220808	5260	0.38	20230707	2.16	N	131030	500	82 억		442854	N	N	0	N	00	N
80	20230718	100755	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-90	5	-1.67	101171750	19088	118.02	5370	5400	5270	7000	3780	5390	5300.28	2.74	0	-10089	5470	5430	5390	5350	5310	5410	5330	83	1610	500	3660	10	1	16153162	856	17.21	0.65	12	0.12	308.00	8099.00	7370	20220808	-28.09	5260	20230707	0.76	7360	-27.99	20230427	5260	0.76	20230707	7370	-28.09	20220808	5260	0.76	20230707	2.16	N	131030	500	82 억		442854	N	N	0	N	00	N
81	20230718	090754	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-20	5	-0.37	1680910	313	1.94	5370	5390	5370	7000	3780	5390	5370.32	2.74	0	-23	5470	5430	5390	5350	5310	5410	5330	83	1610	500	3660	10	1	16153162	867	17.44	0.66	12	0.00	308.00	8099.00	7370	20220808	-27.14	5260	20230707	2.09	7360	-27.04	20230427	5260	2.09	20230707	7370	-27.14	20220808	5260	2.09	20230707	2.16	N	131030	500	82 억		442854	N	N	0	N	00	N
82	20230717	160755	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-40	5	-0.74	86920920	16174	48.82	5430	5430	5350	7050	3810	5430	5373.97	2.74	0	904	5570	5500	5440	5370	5310	5470	5340	83	1620	500	3690	10	1	16153162	871	17.50	0.67	12	0.10	308.00	8099.00	7370	20220808	-26.87	5260	20230707	2.47	7360	-26.77	20230427	5260	2.47	20230707	7370	-26.87	20220808	5260	2.47	20230707	2.19	N	131030	500	82 억		441950	N	N	0	N	00	N
83	20230717	150752	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-60	5	-1.10	83150240	15473	46.70	5430	5430	5350	7050	3810	5430	5373.89	2.74	0	971	5570	5500	5440	5370	5310	5470	5340	83	1620	500	3690	10	1	16153162	867	17.44	0.66	12	0.10	308.00	8099.00	7370	20220808	-27.14	5260	20230707	2.09	7360	-27.04	20230427	5260	2.09	20230707	7370	-27.14	20220808	5260	2.09	20230707	2.19	N	131030	500	82 억		441950	N	N	0	N	00	N
84	20230717	140755	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-70	5	-1.29	80985100	15070	45.48	5430	5430	5350	7050	3810	5430	5373.93	2.74	0	1262	5570	5500	5440	5370	5310	5470	5340	83	1620	500	3690	10	1	16153162	866	17.40	0.66	12	0.09	308.00	8099.00	7370	20220808	-27.27	5260	20230707	1.90	7360	-27.17	20230427	5260	1.90	20230707	7370	-27.27	20220808	5260	1.90	20230707	2.19	N	131030	500	82 억		441950	N	N	0	N	00	N
85	20230717	130748	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-50	5	-0.92	59703720	11100	33.50	5430	5430	5360	7050	3810	5430	5378.71	2.74	0	494	5570	5500	5440	5370	5310	5470	5340	83	1620	500	3690	10	1	16153162	869	17.47	0.66	12	0.07	308.00	8099.00	7370	20220808	-27.00	5260	20230707	2.28	7360	-26.90	20230427	5260	2.28	20230707	7370	-27.00	20220808	5260	2.28	20230707	2.19	N	131030	500	82 억		441950	N	N	0	N	00	N
86	20230717	120758	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-60	5	-1.10	57195580	10634	32.10	5430	5430	5360	7050	3810	5430	5378.56	2.74	0	758	5570	5500	5440	5370	5310	5470	5340	83	1620	500	3690	10	1	16153162	867	17.44	0.66	12	0.07	308.00	8099.00	7370	20220808	-27.14	5260	20230707	2.09	7360	-27.04	20230427	5260	2.09	20230707	7370	-27.14	20220808	5260	2.09	20230707	2.19	N	131030	500	82 억		441950	N	N	0	N	00	N
87	20230717	110748	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-40	5	-0.74	49670520	9239	27.89	5430	5430	5360	7050	3810	5430	5376.18	2.74	0	1179	5570	5500	5440	5370	5310	5470	5340	83	1620	500	3690	10	1	16153162	871	17.50	0.67	12	0.06	308.00	8099.00	7370	20220808	-26.87	5260	20230707	2.47	7360	-26.77	20230427	5260	2.47	20230707	7370	-26.87	20220808	5260	2.47	20230707	2.19	N	131030	500	82 억		441950	N	N	0	N	00	N
88	20230717	100749	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-20	5	-0.37	20317260	3767	11.37	5430	5430	5370	7050	3810	5430	5393.49	2.74	0	-1716	5570	5500	5440	5370	5310	5470	5340	83	1620	500	3690	10	1	16153162	874	17.56	0.67	12	0.02	308.00	8099.00	7370	20220808	-26.59	5260	20230707	2.85	7360	-26.49	20230427	5260	2.85	20230707	7370	-26.59	20220808	5260	2.85	20230707	2.19	N	131030	500	82 억		441950	N	N	0	N	00	N
89	20230717	090748	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	0	3	0.00	7380910	1366	4.12	5430	5430	5390	7050	3810	5430	5403.30	2.74	0	-1291	5570	5500	5440	5370	5310	5470	5340	83	1620	500	3690	10	1	16153162	877	17.63	0.67	12	0.01	308.00	8099.00	7370	20220808	-26.32	5260	20230707	3.23	7360	-26.22	20230427	5260	3.23	20230707	7370	-26.32	20220808	5260	3.23	20230707	2.19	N	131030	500	82 억		441950	N	N	0	N	00	N
90	20230714	160748	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-70	5	-1.27	179730960	33132	105.74	5510	5510	5380	7150	3850	5500	5424.66	2.82	0	-14354	5673	5586	5523	5436	5373	5630	5480	83	1650	500	3740	10	1	16153162	877	17.63	0.67	12	0.21	308.00	8099.00	7370	20220808	-26.32	5260	20230707	3.23	7360	-26.22	20230427	5260	3.23	20230707	7370	-26.32	20220808	5260	3.23	20230707	2.19	N	131030	500	82 억		456236	N	N	0	N	00	N
91	20230714	150752	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-70	5	-1.27	177358390	32695	104.35	5510	5510	5380	7150	3850	5500	5424.63	2.82	0	-14307	5673	5586	5523	5436	5373	5630	5480	83	1650	500	3740	10	1	16153162	877	17.63	0.67	12	0.20	308.00	8099.00	7370	20220808	-26.32	5260	20230707	3.23	7360	-26.22	20230427	5260	3.23	20230707	7370	-26.32	20220808	5260	3.23	20230707	2.19	N	131030	500	82 억		456236	N	N	0	N	00	N
92	20230714	140756	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-80	5	-1.45	164330780	30292	96.68	5510	5510	5380	7150	3850	5500	5424.89	2.82	0	-13991	5673	5586	5523	5436	5373	5630	5480	83	1650	500	3740	10	1	16153162	876	17.60	0.67	12	0.19	308.00	8099.00	7370	20220808	-26.46	5260	20230707	3.04	7360	-26.36	20230427	5260	3.04	20230707	7370	-26.46	20220808	5260	3.04	20230707	2.19	N	131030	500	82 억		456236	N	N	0	N	00	N
93	20230714	130744	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-80	5	-1.45	151606660	27940	89.17	5510	5510	5380	7150	3850	5500	5426.15	2.82	0	-12510	5673	5586	5523	5436	5373	5630	5480	83	1650	500	3740	10	1	16153162	876	17.60	0.67	12	0.17	308.00	8099.00	7370	20220808	-26.46	5260	20230707	3.04	7360	-26.36	20230427	5260	3.04	20230707	7370	-26.46	20220808	5260	3.04	20230707	2.19	N	131030	500	82 억		456236	N	N	0	N	00	N
94	20230714	120745	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-60	5	-1.09	146508530	26999	86.17	5510	5510	5380	7150	3850	5500	5426.44	2.82	0	-12015	5673	5586	5523	5436	5373	5630	5480	83	1650	500	3740	10	1	16153162	879	17.66	0.67	12	0.17	308.00	8099.00	7370	20220808	-26.19	5260	20230707	3.42	7360	-26.09	20230427	5260	3.42	20230707	7370	-26.19	20220808	5260	3.42	20230707	2.19	N	131030	500	82 억		456236	N	N	0	N	00	N
95	20230714	110753	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-80	5	-1.45	122025920	22479	71.74	5510	5510	5380	7150	3850	5500	5428.44	2.82	0	-10759	5673	5586	5523	5436	5373	5630	5480	83	1650	500	3740	10	1	16153162	876	17.60	0.67	12	0.14	308.00	8099.00	7370	20220808	-26.46	5260	20230707	3.04	7360	-26.36	20230427	5260	3.04	20230707	7370	-26.46	20220808	5260	3.04	20230707	2.19	N	131030	500	82 억		456236	N	N	0	N	00	N
96	20230714	100754	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-80	5	-1.45	72022750	13268	42.35	5510	5510	5380	7150	3850	5500	5428.30	2.82	0	-8676	5673	5586	5523	5436	5373	5630	5480	83	1650	500	3740	10	1	16153162	876	17.60	0.67	12	0.08	308.00	8099.00	7370	20220808	-26.46	5260	20230707	3.04	7360	-26.36	20230427	5260	3.04	20230707	7370	-26.46	20220808	5260	3.04	20230707	2.19	N	131030	500	82 억		456236	N	N	0	N	00	N
97	20230714	090750	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-40	5	-0.73	13507000	2464	7.86	5510	5510	5460	7150	3850	5500	5481.74	2.82	0	-2026	5673	5586	5523	5436	5373	5630	5480	83	1650	500	3740	10	1	16153162	882	17.73	0.67	12	0.02	308.00	8099.00	7370	20220808	-25.92	5260	20230707	3.80	7360	-25.82	20230427	5260	3.80	20230707	7370	-25.92	20220808	5260	3.80	20230707	2.19	N	131030	500	82 억		456236	N	N	0	N	00	N
98	20230713	160747	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	40	2	0.73	173151190	31333	204.11	5460	5610	5460	7090	3830	5460	5526.18	2.80	0	3846	5533	5496	5433	5396	5333	5515	5415	83	1630	500	3710	10	1	16153162	888	17.86	0.68	12	0.19	308.00	8099.00	7370	20220808	-25.37	5260	20230707	4.56	7360	-25.27	20230427	5260	4.56	20230707	7370	-25.37	20220808	5260	4.56	20230707	2.18	N	131030	500	82 억		452459	N	N	0	N	00	N
99	20230713	150742	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	40	2	0.73	168212210	30435	198.26	5460	5610	5460	7090	3830	5460	5526.93	2.80	0	3870	5533	5496	5433	5396	5333	5515	5415	83	1630	500	3710	10	1	16153162	888	17.86	0.68	12	0.19	308.00	8099.00	7370	20220808	-25.37	5260	20230707	4.56	7360	-25.27	20230427	5260	4.56	20230707	7370	-25.37	20220808	5260	4.56	20230707	2.18	N	131030	500	82 억		452459	N	N	0	N	00	N
100	20230713	140741	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	40	2	0.73	141191440	25506	166.15	5460	5610	5460	7090	3830	5460	5535.62	2.80	0	4106	5533	5496	5433	5396	5333	5515	5415	83	1630	500	3710	10	1	16153162	888	17.86	0.68	12	0.16	308.00	8099.00	7370	20220808	-25.37	5260	20230707	4.56	7360	-25.27	20230427	5260	4.56	20230707	7370	-25.37	20220808	5260	4.56	20230707	2.18	N	131030	500	82 억		452459	N	N	0	N	00	N
101	20230713	130745	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	70	2	1.28	110631330	19970	130.09	5460	5610	5460	7090	3830	5460	5539.88	2.80	0	4383	5533	5496	5433	5396	5333	5515	5415	83	1630	500	3710	10	1	16153162	893	17.95	0.68	12	0.12	308.00	8099.00	7370	20220808	-24.97	5260	20230707	5.13	7360	-24.86	20230427	5260	5.13	20230707	7370	-24.97	20220808	5260	5.13	20230707	2.18	N	131030	500	82 억		452459	N	N	0	N	00	N
102	20230713	120741	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	110	2	2.01	107991080	19494	126.99	5460	5610	5460	7090	3830	5460	5539.71	2.80	0	4630	5533	5496	5433	5396	5333	5515	5415	83	1630	500	3710	10	1	16153162	900	18.08	0.69	12	0.12	308.00	8099.00	7370	20220808	-24.42	5260	20230707	5.89	7360	-24.32	20230427	5260	5.89	20230707	7370	-24.42	20220808	5260	5.89	20230707	2.18	N	131030	500	82 억		452459	N	N	0	N	00	N
103	20230713	110744	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	100	2	1.83	99103860	17894	116.57	5460	5610	5460	7090	3830	5460	5538.38	2.80	0	4558	5533	5496	5433	5396	5333	5515	5415	83	1630	500	3710	10	1	16153162	898	18.05	0.69	12	0.11	308.00	8099.00	7370	20220808	-24.56	5260	20230707	5.70	7360	-24.46	20230427	5260	5.70	20230707	7370	-24.56	20220808	5260	5.70	20230707	2.18	N	131030	500	82 억		452459	N	N	0	N	00	N
104	20230713	100740	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	80	2	1.47	83800510	15152	98.70	5460	5600	5460	7090	3830	5460	5530.66	2.80	0	4688	5533	5496	5433	5396	5333	5515	5415	83	1630	500	3710	10	1	16153162	895	17.99	0.68	12	0.09	308.00	8099.00	7370	20220808	-24.83	5260	20230707	5.32	7360	-24.73	20230427	5260	5.32	20230707	7370	-24.83	20220808	5260	5.32	20230707	2.18	N	131030	500	82 억		452459	N	N	0	N	00	N
105	20230713	090728	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	70	2	1.28	15212850	2767	18.02	5460	5530	5460	7090	3830	5460	5497.96	2.80	0	2163	5533	5496	5433	5396	5333	5515	5415	83	1630	500	3710	10	1	16153162	893	17.95	0.68	12	0.02	308.00	8099.00	7370	20220808	-24.97	5260	20230707	5.13	7360	-24.86	20230427	5260	5.13	20230707	7370	-24.97	20220808	5260	5.13	20230707	2.18	N	131030	500	82 억		452459	N	N	0	N	00	N
106	20230712	160738	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	70	2	1.30	83308040	15351	87.47	5370	5470	5370	7000	3780	5390	5426.24	2.84	0	-5609	5483	5436	5373	5326	5263	5460	5350	83	1610	500	3660	10	1	16153162	882	17.73	0.67	12	0.10	308.00	8099.00	7370	20220808	-25.92	5260	20230707	3.80	7360	-25.82	20230427	5260	3.80	20230707	7370	-25.92	20220808	5260	3.80	20230707	2.19	N	131030	500	82 억		458076	N	N	0	N	00	N
107	20230712	150733	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	70	2	1.30	75779240	13972	79.61	5370	5470	5370	7000	3780	5390	5423.65	2.84	0	-5480	5483	5436	5373	5326	5263	5460	5350	83	1610	500	3660	10	1	16153162	882	17.73	0.67	12	0.09	308.00	8099.00	7370	20220808	-25.92	5260	20230707	3.80	7360	-25.82	20230427	5260	3.80	20230707	7370	-25.92	20220808	5260	3.80	20230707	2.19	N	131030	500	82 억		458076	N	N	0	N	00	N
108	20230712	140732	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	80	2	1.48	66582460	12284	69.99	5370	5470	5370	7000	3780	5390	5420.26	2.84	0	-5055	5483	5436	5373	5326	5263	5460	5350	83	1610	500	3660	10	1	16153162	884	17.76	0.68	12	0.08	308.00	8099.00	7370	20220808	-25.78	5260	20230707	3.99	7360	-25.68	20230427	5260	3.99	20230707	7370	-25.78	20220808	5260	3.99	20230707	2.19	N	131030	500	82 억		458076	N	N	0	N	00	N
109	20230712	130734	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	70	2	1.30	62289340	11498	65.51	5370	5460	5370	7000	3780	5390	5417.41	2.84	0	-4794	5483	5436	5373	5326	5263	5460	5350	83	1610	500	3660	10	1	16153162	882	17.73	0.67	12	0.07	308.00	8099.00	7370	20220808	-25.92	5260	20230707	3.80	7360	-25.82	20230427	5260	3.80	20230707	7370	-25.92	20220808	5260	3.80	20230707	2.19	N	131030	500	82 억		458076	N	N	0	N	00	N
110	20230712	120736	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	30	2	0.56	47402040	8765	49.94	5370	5440	5370	7000	3780	5390	5408.10	2.84	0	-3756	5483	5436	5373	5326	5263	5460	5350	83	1610	500	3660	10	1	16153162	876	17.60	0.67	12	0.05	308.00	8099.00	7370	20220808	-26.46	5260	20230707	3.04	7360	-26.36	20230427	5260	3.04	20230707	7370	-26.46	20220808	5260	3.04	20230707	2.19	N	131030	500	82 억		458076	N	N	0	N	00	N
111	20230712	110736	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	30	2	0.56	32336890	5979	34.07	5370	5440	5370	7000	3780	5390	5408.41	2.84	0	-2864	5483	5436	5373	5326	5263	5460	5350	83	1610	500	3660	10	1	16153162	876	17.60	0.67	12	0.04	308.00	8099.00	7370	20220808	-26.46	5260	20230707	3.04	7360	-26.36	20230427	5260	3.04	20230707	7370	-26.46	20220808	5260	3.04	20230707	2.19	N	131030	500	82 억		458076	N	N	0	N	00	N
112	20230712	100736	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	30	2	0.56	19317430	3573	20.36	5370	5440	5370	7000	3780	5390	5406.50	2.84	0	-2095	5483	5436	5373	5326	5263	5460	5350	83	1610	500	3660	10	1	16153162	876	17.60	0.67	12	0.02	308.00	8099.00	7370	20220808	-26.46	5260	20230707	3.04	7360	-26.36	20230427	5260	3.04	20230707	7370	-26.46	20220808	5260	3.04	20230707	2.19	N	131030	500	82 억		458076	N	N	0	N	00	N
113	20230712	090737	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	20	2	0.37	2832300	526	3.00	5370	5410	5370	7000	3780	5390	5384.60	2.84	0	-364	5483	5436	5373	5326	5263	5460	5350	83	1610	500	3660	10	1	16153162	874	17.56	0.67	12	0.00	308.00	8099.00	7370	20220808	-26.59	5260	20230707	2.85	7360	-26.49	20230427	5260	2.85	20230707	7370	-26.59	20220808	5260	2.85	20230707	2.19	N	131030	500	82 억		458076	N	N	0	N	00	N
114	20230711	160727	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	40	2	0.75	93937740	17549	145.38	5320	5420	5310	6950	3750	5350	5352.87	2.86	0	-3904	5470	5410	5340	5280	5210	5440	5310	83	1600	500	3630	10	1	16153162	871	17.50	0.67	12	0.11	308.00	8099.00	7370	20220808	-26.87	5260	20230707	2.47	7360	-26.77	20230427	5260	2.47	20230707	7370	-26.87	20220808	5260	2.47	20230707	2.18	N	131030	500	82 억		461986	N	N	0	N	00	N
115	20230711	150724	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	10	2	0.19	79844900	14926	123.65	5320	5420	5310	6950	3750	5350	5349.38	2.86	0	-3181	5470	5410	5340	5280	5210	5440	5310	83	1600	500	3630	10	1	16153162	866	17.40	0.66	12	0.09	308.00	8099.00	7370	20220808	-27.27	5260	20230707	1.90	7360	-27.17	20230427	5260	1.90	20230707	7370	-27.27	20220808	5260	1.90	20230707	2.18	N	131030	500	82 억		461986	N	N	0	N	00	N
116	20230711	140720	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	20	2	0.37	40932220	7636	63.26	5320	5420	5310	6950	3750	5350	5360.43	2.86	0	-2313	5470	5410	5340	5280	5210	5440	5310	83	1600	500	3630	10	1	16153162	867	17.44	0.66	12	0.05	308.00	8099.00	7370	20220808	-27.14	5260	20230707	2.09	7360	-27.04	20230427	5260	2.09	20230707	7370	-27.14	20220808	5260	2.09	20230707	2.18	N	131030	500	82 억		461986	N	N	0	N	00	N
117	20230711	130712	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	10	2	0.19	34113920	6363	52.71	5320	5420	5310	6950	3750	5350	5361.29	2.86	0	-1853	5470	5410	5340	5280	5210	5440	5310	83	1600	500	3630	10	1	16153162	866	17.40	0.66	12	0.04	308.00	8099.00	7370	20220808	-27.27	5260	20230707	1.90	7360	-27.17	20230427	5260	1.90	20230707	7370	-27.27	20220808	5260	1.90	20230707	2.18	N	131030	500	82 억		461986	N	N	0	N	00	N
118	20230711	120728	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	0	3	0.00	32150450	5996	49.67	5320	5420	5310	6950	3750	5350	5361.98	2.86	0	-1599	5470	5410	5340	5280	5210	5440	5310	83	1600	500	3630	10	1	16153162	864	17.37	0.66	12	0.04	308.00	8099.00	7370	20220808	-27.41	5260	20230707	1.71	7360	-27.31	20230427	5260	1.71	20230707	7370	-27.41	20220808	5260	1.71	20230707	2.18	N	131030	500	82 억		461986	N	N	0	N	00	N
119	20230711	110732	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	10	2	0.19	29436140	5489	45.47	5320	5420	5310	6950	3750	5350	5362.75	2.86	0	-1172	5470	5410	5340	5280	5210	5440	5310	83	1600	500	3630	10	1	16153162	866	17.40	0.66	12	0.03	308.00	8099.00	7370	20220808	-27.27	5260	20230707	1.90	7360	-27.17	20230427	5260	1.90	20230707	7370	-27.27	20220808	5260	1.90	20230707	2.18	N	131030	500	82 억		461986	N	N	0	N	00	N
120	20230711	100729	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	50	2	0.93	19294010	3599	29.82	5320	5420	5310	6950	3750	5350	5360.94	2.86	0	-315	5470	5410	5340	5280	5210	5440	5310	83	1600	500	3630	10	1	16153162	872	17.53	0.67	12	0.02	308.00	8099.00	7370	20220808	-26.73	5260	20230707	2.66	7360	-26.63	20230427	5260	2.66	20230707	7370	-26.73	20220808	5260	2.66	20230707	2.18	N	131030	500	82 억		461986	N	N	0	N	00	N
121	20230711	090728	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	0	3	0.00	7130730	1339	11.09	5320	5350	5310	6950	3750	5350	5325.41	2.86	0	198	5470	5410	5340	5280	5210	5440	5310	83	1600	500	3630	10	1	16153162	864	17.37	0.66	12	0.01	308.00	8099.00	7370	20220808	-27.41	5260	20230707	1.71	7360	-27.31	20230427	5260	1.71	20230707	7370	-27.41	20220808	5260	1.71	20230707	2.18	N	131030	500	82 억		461986	N	N	0	N	00	N
122	20230710	160723	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5350	30	2	0.56	64384870	12066	20.66	5310	5400	5270	6910	3730	5320	5335.94	2.89	0	-5229	5413	5366	5313	5266	5213	5390	5290	83	1590	500	3610	10	1	16153162	864	17.37	0.66	12	0.07	308.00	8099.00	7370	20220808	-27.41	5260	20230707	1.71	7360	-27.31	20230427	5260	1.71	20230707	7370	-27.41	20220808	5260	1.71	20230707	2.17	N	131030	500	82 억		467273	N	N	0	N	00	N
123	20230710	150724	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5360	40	2	0.75	62881550	11785	20.18	5310	5400	5270	6910	3730	5320	5335.73	2.89	0	-5227	5413	5366	5313	5266	5213	5390	5290	83	1590	500	3610	10	1	16153162	866	17.40	0.66	12	0.07	308.00	8099.00	7370	20220808	-27.27	5260	20230707	1.90	7360	-27.17	20230427	5260	1.90	20230707	7370	-27.27	20220808	5260	1.90	20230707	2.17	N	131030	500	82 억		467273	N	N	0	N	00	N
124	20230710	140717	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5390	70	2	1.32	53042380	9949	17.03	5310	5400	5270	6910	3730	5320	5331.43	2.89	0	-3546	5413	5366	5313	5266	5213	5390	5290	83	1590	500	3610	10	1	16153162	871	17.50	0.67	12	0.06	308.00	8099.00	7370	20220808	-26.87	5260	20230707	2.47	7360	-26.77	20230427	5260	2.47	20230707	7370	-26.87	20220808	5260	2.47	20230707	2.17	N	131030	500	82 억		467273	N	N	0	N	00	N
125	20230710	130709	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5390	70	2	1.32	50882830	9548	16.35	5310	5390	5270	6910	3730	5320	5329.16	2.89	0	-3492	5413	5366	5313	5266	5213	5390	5290	83	1590	500	3610	10	1	16153162	871	17.50	0.67	12	0.06	308.00	8099.00	7370	20220808	-26.87	5260	20230707	2.47	7360	-26.77	20230427	5260	2.47	20230707	7370	-26.87	20220808	5260	2.47	20230707	2.17	N	131030	500	82 억		467273	N	N	0	N	00	N
126	20230710	120727	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5350	30	2	0.56	41967830	7888	13.51	5310	5380	5270	6910	3730	5320	5320.47	2.89	0	-2845	5413	5366	5313	5266	5213	5390	5290	83	1590	500	3610	10	1	16153162	864	17.37	0.66	12	0.05	308.00	8099.00	7370	20220808	-27.41	5260	20230707	1.71	7360	-27.31	20230427	5260	1.71	20230707	7370	-27.41	20220808	5260	1.71	20230707	2.17	N	131030	500	82 억		467273	N	N	0	N	00	N
127	20230710	110724	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	10	2	0.19	36033500	6775	11.60	5310	5380	5270	6910	3730	5320	5318.60	2.89	0	-3745	5413	5366	5313	5266	5213	5390	5290	83	1590	500	3610	10	1	16153162	861	17.31	0.66	12	0.04	308.00	8099.00	7370	20220808	-27.68	5260	20230707	1.33	7360	-27.58	20230427	5260	1.33	20230707	7370	-27.68	20220808	5260	1.33	20230707	2.17	N	131030	500	82 억		467273	N	N	0	N	00	N
128	20230710	100725	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5340	20	2	0.38	20462040	3860	6.61	5310	5340	5270	6910	3730	5320	5301.05	2.89	0	-1554	5413	5366	5313	5266	5213	5390	5290	83	1590	500	3610	10	1	16153162	863	17.34	0.66	12	0.02	308.00	8099.00	7370	20220808	-27.54	5260	20230707	1.52	7360	-27.45	20230427	5260	1.52	20230707	7370	-27.54	20220808	5260	1.52	20230707	2.17	N	131030	500	82 억		467273	N	N	0	N	00	N
129	20230710	090718	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5270	-50	5	-0.94	10352560	1955	3.35	5310	5320	5270	6910	3730	5320	5295.43	2.89	0	-740	5413	5366	5313	5266	5213	5390	5290	83	1590	500	3610	10	1	16153162	851	17.11	0.65	12	0.01	308.00	8099.00	7370	20220808	-28.49	5260	20230707	0.19	7360	-28.40	20230427	5260	0.19	20230707	7370	-28.49	20220808	5260	0.19	20230707	2.17	N	131030	500	82 억		467273	N	N	0	N	00	N
130	20230707	160715	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5320	0	3	0.00	309854040	58406	75.22	5310	5360	5260	6910	3730	5320	5305.07	2.89	0	204	5493	5406	5363	5276	5233	5385	5255	83	1590	500	3610	10	1	16153162	859	17.27	0.66	12	0.36	308.00	8099.00	7370	20220808	-27.82	5260	20230707	1.14	7360	-27.72	20230427	5260	1.14	20230707	7370	-27.82	20220808	5260	1.14	20230707	2.11	N	131030	500	82 억		467075	N	N	0	N	00	N
131	20230707	150715	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5310	-10	5	-0.19	295961440	55796	71.86	5310	5360	5260	6910	3730	5320	5304.35	2.89	0	362	5493	5406	5363	5276	5233	5385	5255	83	1590	500	3610	10	1	16153162	858	17.24	0.66	12	0.35	308.00	8099.00	7370	20220808	-27.95	5260	20230707	0.95	7360	-27.85	20230427	5260	0.95	20230707	7370	-27.95	20220808	5260	0.95	20230707	2.11	N	131030	500	82 억		467075	N	N	0	N	00	N
132	20230707	140729	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5350	30	2	0.56	284683800	53680	69.13	5310	5360	5260	6910	3730	5320	5303.35	2.89	0	580	5493	5406	5363	5276	5233	5385	5255	83	1590	500	3610	10	1	16153162	864	17.37	0.66	12	0.33	308.00	8099.00	7370	20220808	-27.41	5260	20230707	1.71	7360	-27.31	20230427	5260	1.71	20230707	7370	-27.41	20220808	5260	1.71	20230707	2.11	N	131030	500	82 억		467075	N	N	0	N	00	N
133	20230707	130721	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5310	-10	5	-0.19	273801300	51638	66.50	5310	5360	5260	6910	3730	5320	5302.32	2.89	0	262	5493	5406	5363	5276	5233	5385	5255	83	1590	500	3610	10	1	16153162	858	17.24	0.66	12	0.32	308.00	8099.00	7370	20220808	-27.95	5260	20230707	0.95	7360	-27.85	20230427	5260	0.95	20230707	7370	-27.95	20220808	5260	0.95	20230707	2.11	N	131030	500	82 억		467075	N	N	0	N	00	N
134	20230707	120724	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5320	0	3	0.00	261328620	49297	63.49	5310	5360	5260	6910	3730	5320	5301.11	2.89	0	-49	5493	5406	5363	5276	5233	5385	5255	83	1590	500	3610	10	1	16153162	859	17.27	0.66	12	0.31	308.00	8099.00	7370	20220808	-27.82	5260	20230707	1.14	7360	-27.72	20230427	5260	1.14	20230707	7370	-27.82	20220808	5260	1.14	20230707	2.11	N	131030	500	82 억		467075	N	N	0	N	00	N
135	20230707	110726	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5310	-10	5	-0.19	191444830	36086	46.47	5310	5360	5260	6910	3730	5320	5305.24	2.89	0	-3414	5493	5406	5363	5276	5233	5385	5255	83	1590	500	3610	10	1	16153162	858	17.24	0.66	12	0.22	308.00	8099.00	7370	20220808	-27.95	5260	20230707	0.95	7360	-27.85	20230427	5260	0.95	20230707	7370	-27.95	20220808	5260	0.95	20230707	2.11	N	131030	500	82 억		467075	N	N	0	N	00	N
136	20230707	100717	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5340	20	2	0.38	38589930	7251	9.34	5310	5360	5300	6910	3730	5320	5322.01	2.89	0	-1284	5493	5406	5363	5276	5233	5385	5255	83	1590	500	3610	10	1	16153162	863	17.34	0.66	12	0.04	308.00	8099.00	7370	20220808	-27.54	5300	20230707	0.75	7360	-27.45	20230427	5300	0.75	20230707	7370	-27.54	20220808	5300	0.75	20230707	2.11	N	131030	500	82 억		467075	N	N	0	N	00	N
137	20230707	090718	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5340	20	2	0.38	6692590	1260	1.62	5310	5340	5310	6910	3730	5320	5311.58	2.89	0	-102	5493	5406	5363	5276	5233	5385	5255	83	1590	500	3610	10	1	16153162	863	17.34	0.66	12	0.01	308.00	8099.00	7370	20220808	-27.54	5310	20230707	0.56	7360	-27.45	20230427	5310	0.56	20230707	7370	-27.54	20220808	5310	0.56	20230707	2.11	N	131030	500	82 억		467075	N	N	0	N	00	N
138	20230706	160717	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5320	-130	5	-2.39	417540440	77649	122.05	5430	5450	5320	7080	3820	5450	5377.28	3.01	0	-18713	5663	5556	5493	5386	5323	5525	5355	83	1630	500	3700	10	1	16153162	859	17.27	0.66	12	0.48	308.00	8099.00	7370	20220808	-27.82	5320	20230706	0.00	7360	-27.72	20230427	5320	0.00	20230706	7370	-27.82	20220808	5320	0.00	20230706	2.09	N	131030	500	82 억		486231	N	N	0	N	00	N
139	20230706	150718	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5350	-100	5	-1.83	398146830	74006	116.32	5430	5450	5320	7080	3820	5450	5379.93	3.01	0	-19182	5663	5556	5493	5386	5323	5525	5355	83	1630	500	3700	10	1	16153162	864	17.37	0.66	12	0.46	308.00	8099.00	7370	20220808	-27.41	5320	20230706	0.56	7360	-27.31	20230427	5320	0.56	20230706	7370	-27.41	20220808	5320	0.56	20230706	2.09	N	131030	500	82 억		486231	N	N	0	N	00	N
140	20230706	140719	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5400	-50	5	-0.92	357898690	66477	104.49	5430	5450	5320	7080	3820	5450	5383.80	3.01	0	-17462	5663	5556	5493	5386	5323	5525	5355	83	1630	500	3700	10	1	16153162	872	17.53	0.67	12	0.41	308.00	8099.00	7370	20220808	-26.73	5320	20230706	1.50	7360	-26.63	20230427	5320	1.50	20230706	7370	-26.73	20220808	5320	1.50	20230706	2.09	N	131030	500	82 억		486231	N	N	0	N	00	N
141	20230706	130718	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5380	-70	5	-1.28	291345080	54020	84.91	5430	5450	5340	7080	3820	5450	5393.28	3.01	0	-16963	5663	5556	5493	5386	5323	5525	5355	83	1630	500	3700	10	1	16153162	869	17.47	0.66	12	0.33	308.00	8099.00	7370	20220808	-27.00	5340	20230706	0.75	7360	-26.90	20230427	5340	0.75	20230706	7370	-27.00	20220808	5340	0.75	20230706	2.09	N	131030	500	82 억		486231	N	N	0	N	00	N
142	20230706	120715	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5390	-60	5	-1.10	275274500	51031	80.21	5430	5450	5340	7080	3820	5450	5394.26	3.01	0	-16464	5663	5556	5493	5386	5323	5525	5355	83	1630	500	3700	10	1	16153162	871	17.50	0.67	12	0.32	308.00	8099.00	7370	20220808	-26.87	5340	20230706	0.94	7360	-26.77	20230427	5340	0.94	20230706	7370	-26.87	20220808	5340	0.94	20230706	2.09	N	131030	500	82 억		486231	N	N	0	N	00	N
143	20230706	110722	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5410	-40	5	-0.73	238460810	44209	69.49	5430	5450	5340	7080	3820	5450	5393.94	3.01	0	-16476	5663	5556	5493	5386	5323	5525	5355	83	1630	500	3700	10	1	16153162	874	17.56	0.67	12	0.27	308.00	8099.00	7370	20220808	-26.59	5340	20230706	1.31	7360	-26.49	20230427	5340	1.31	20230706	7370	-26.59	20220808	5340	1.31	20230706	2.09	N	131030	500	82 억		486231	N	N	0	N	00	N
144	20230706	100717	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5380	-70	5	-1.28	96423930	17855	28.06	5430	5450	5370	7080	3820	5450	5400.39	3.01	0	-12486	5663	5556	5493	5386	5323	5525	5355	83	1630	500	3700	10	1	16153162	869	17.47	0.66	12	0.11	308.00	8099.00	7370	20220808	-27.00	5370	20230706	0.19	7360	-26.90	20230427	5370	0.19	20230706	7370	-27.00	20220808	5370	0.19	20230706	2.09	N	131030	500	82 억		486231	N	N	0	N	00	N
145	20230706	090716	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5450	0	3	0.00	23837860	4398	6.91	5430	5450	5380	7080	3820	5450	5420.16	3.01	0	-3661	5663	5556	5493	5386	5323	5525	5355	83	1630	500	3700	10	1	16153162	880	17.69	0.67	12	0.03	308.00	8099.00	7370	20220808	-26.05	5380	20230706	1.30	7360	-25.95	20230427	5380	1.30	20230706	7370	-26.05	20220808	5380	1.30	20230706	2.09	N	131030	500	82 억		486231	N	N	0	N	00	N
146	20230705	160714	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5450	-150	5	-2.68	348396840	63617	157.81	5600	5600	5430	7280	3920	5600	5476.83	3.13	0	-18702	5753	5676	5593	5516	5433	5635	5475	83	1680	500	3800	10	1	16153162	880	17.69	0.67	12	0.39	308.00	8099.00	7370	20220808	-26.05	5430	20230705	0.37	7360	-25.95	20230427	5430	0.37	20230705	7370	-26.05	20220808	5430	0.37	20230705	2.10	N	131030	500	82 억		505772	N	N	0	N	00	N
147	20230705	150711	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5480	-120	5	-2.14	333556250	60895	151.06	5600	5600	5430	7280	3920	5600	5477.56	3.13	0	-17597	5753	5676	5593	5516	5433	5635	5475	83	1680	500	3800	10	1	16153162	885	17.79	0.68	12	0.38	308.00	8099.00	7370	20220808	-25.64	5430	20230705	0.92	7360	-25.54	20230427	5430	0.92	20230705	7370	-25.64	20220808	5430	0.92	20230705	2.10	N	131030	500	82 억		505772	N	N	0	N	00	N
148	20230705	140704	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5480	-120	5	-2.14	300499650	54859	136.08	5600	5600	5430	7280	3920	5600	5477.67	3.13	0	-14074	5753	5676	5593	5516	5433	5635	5475	83	1680	500	3800	10	1	16153162	885	17.79	0.68	12	0.34	308.00	8099.00	7370	20220808	-25.64	5430	20230705	0.92	7360	-25.54	20230427	5430	0.92	20230705	7370	-25.64	20220808	5430	0.92	20230705	2.10	N	131030	500	82 억		505772	N	N	0	N	00	N
149	20230705	130706	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5480	-120	5	-2.14	260448970	47507	117.85	5600	5600	5430	7280	3920	5600	5482.33	3.13	0	-10157	5753	5676	5593	5516	5433	5635	5475	83	1680	500	3800	10	1	16153162	885	17.79	0.68	12	0.29	308.00	8099.00	7370	20220808	-25.64	5430	20230705	0.92	7360	-25.54	20230427	5430	0.92	20230705	7370	-25.64	20220808	5430	0.92	20230705	2.10	N	131030	500	82 억		505772	N	N	0	N	00	N
150	20230705	120705	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-120	5	-2.14	151433260	27508	68.24	5600	5600	5460	7280	3920	5600	5505.06	3.13	0	-9841	5753	5676	5593	5516	5433	5635	5475	83	1680	500	3800	10	1	16153162	885	17.79	0.68	12	0.17	308.00	8099.00	7370	20220808	-25.64	5430	20230630	0.92	7360	-25.54	20230427	5430	0.92	20230630	7370	-25.64	20220808	5430	0.92	20230630	2.10	N	131030	500	82 억		505772	N	N	0	N	00	N
151	20230705	110712	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-90	5	-1.61	76668000	13874	34.42	5600	5600	5490	7280	3920	5600	5526.02	3.13	0	-6729	5753	5676	5593	5516	5433	5635	5475	83	1680	500	3800	10	1	16153162	890	17.89	0.68	12	0.09	308.00	8099.00	7370	20220808	-25.24	5430	20230630	1.47	7360	-25.14	20230427	5430	1.47	20230630	7370	-25.24	20220808	5430	1.47	20230630	2.10	N	131030	500	82 억		505772	N	N	0	N	00	N
152	20230705	100707	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-50	5	-0.89	30581000	5506	13.66	5600	5600	5530	7280	3920	5600	5554.12	3.13	0	-2482	5753	5676	5593	5516	5433	5635	5475	83	1680	500	3800	10	1	16153162	897	18.02	0.69	12	0.03	308.00	8099.00	7370	20220808	-24.69	5430	20230630	2.21	7360	-24.59	20230427	5430	2.21	20230630	7370	-24.69	20220808	5430	2.21	20230630	2.10	N	131030	500	82 억		505772	N	N	0	N	00	N
153	20230705	090705	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-60	5	-1.07	5476410	984	2.44	5600	5600	5540	7280	3920	5600	5565.46	3.13	0	-137	5753	5676	5593	5516	5433	5635	5475	83	1680	500	3800	10	1	16153162	895	17.99	0.68	12	0.01	308.00	8099.00	7370	20220808	-24.83	5430	20230630	2.03	7360	-24.73	20230427	5430	2.03	20230630	7370	-24.83	20220808	5430	2.03	20230630	2.10	N	131030	500	82 억		505772	N	N	0	N	00	N
154	20230704	160703	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-40	5	-0.71	225736220	40313	173.57	5660	5670	5510	7330	3950	5640	5599.58	3.19	0	2997	5693	5666	5623	5596	5553	5680	5610	83	1690	500	3830	10	1	16153162	905	18.18	0.69	12	0.25	308.00	8099.00	7370	20220808	-24.02	5430	20230630	3.13	7360	-23.91	20230427	5430	3.13	20230630	7370	-24.02	20220808	5430	3.13	20230630	2.10	N	131030	500	82 억		515013	N	N	0	N	00	N
155	20230704	150655	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-130	5	-2.30	214665560	38329	165.03	5660	5670	5510	7330	3950	5640	5600.60	3.19	0	3210	5693	5666	5623	5596	5553	5680	5610	83	1690	500	3830	10	1	16153162	890	17.89	0.68	12	0.24	308.00	8099.00	7370	20220808	-25.24	5430	20230630	1.47	7360	-25.14	20230427	5430	1.47	20230630	7370	-25.24	20220808	5430	1.47	20230630	2.10	N	131030	500	82 억		515013	N	N	0	N	00	N
156	20230704	140700	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-30	5	-0.53	146776690	26110	112.42	5660	5670	5580	7330	3950	5640	5621.47	3.19	0	4717	5693	5666	5623	5596	5553	5680	5610	83	1690	500	3830	10	1	16153162	906	18.21	0.69	12	0.16	308.00	8099.00	7370	20220808	-23.88	5430	20230630	3.31	7360	-23.78	20230427	5430	3.31	20230630	7370	-23.88	20220808	5430	3.31	20230630	2.10	N	131030	500	82 억		515013	N	N	0	N	00	N
157	20230704	130650	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-30	5	-0.53	138672410	24661	106.18	5660	5670	5600	7330	3950	5640	5623.15	3.19	0	5137	5693	5666	5623	5596	5553	5680	5610	83	1690	500	3830	10	1	16153162	906	18.21	0.69	12	0.15	308.00	8099.00	7370	20220808	-23.88	5430	20230630	3.31	7360	-23.78	20230427	5430	3.31	20230630	7370	-23.88	20220808	5430	3.31	20230630	2.10	N	131030	500	82 억		515013	N	N	0	N	00	N
158	20230704	120657	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-30	5	-0.53	134316580	23884	102.83	5660	5670	5600	7330	3950	5640	5623.71	3.19	0	5191	5693	5666	5623	5596	5553	5680	5610	83	1690	500	3830	10	1	16153162	906	18.21	0.69	12	0.15	308.00	8099.00	7370	20220808	-23.88	5430	20230630	3.31	7360	-23.78	20230427	5430	3.31	20230630	7370	-23.88	20220808	5430	3.31	20230630	2.10	N	131030	500	82 억		515013	N	N	0	N	00	N
159	20230704	110652	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-20	5	-0.35	123216560	21909	94.33	5660	5670	5600	7330	3950	5640	5624.02	3.19	0	4820	5693	5666	5623	5596	5553	5680	5610	83	1690	500	3830	10	1	16153162	908	18.25	0.69	12	0.14	308.00	8099.00	7370	20220808	-23.74	5430	20230630	3.50	7360	-23.64	20230427	5430	3.50	20230630	7370	-23.74	20220808	5430	3.50	20230630	2.10	N	131030	500	82 억		515013	N	N	0	N	00	N
160	20230704	100651	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-10	5	-0.18	90923690	16160	69.58	5660	5670	5610	7330	3950	5640	5626.47	3.19	0	5671	5693	5666	5623	5596	5553	5680	5610	83	1690	500	3830	10	1	16153162	909	18.28	0.70	12	0.10	308.00	8099.00	7370	20220808	-23.61	5430	20230630	3.68	7360	-23.51	20230427	5430	3.68	20230630	7370	-23.61	20220808	5430	3.68	20230630	2.10	N	131030	500	82 억		515013	N	N	0	N	00	N
161	20230704	090649	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	30	2	0.53	7484870	1324	5.70	5660	5670	5640	7330	3950	5640	5653.23	3.19	0	-553	5693	5666	5623	5596	5553	5680	5610	83	1690	500	3830	10	1	16153162	916	18.41	0.70	12	0.01	308.00	8099.00	7370	20220808	-23.07	5430	20230630	4.42	7360	-22.96	20230427	5430	4.42	20230630	7370	-23.07	20220808	5430	4.42	20230630	2.10	N	131030	500	82 억		515013	N	N	0	N	00	N
162	20230703	160642	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	5640	60	2	1.08	118630130	21156	37.69	5600	5650	5580	7250	3910	5580	5607.40	3.20	0	-706	5680	5630	5530	5480	5380	5655	5505	83	1670	500	3790	10	1	16153162	911	18.31	0.70	12	0.13	308.00	8099.00	7370	20220808	-23.47	5430	20230630	3.87	7360	-23.37	20230427	5430	3.87	20230630	7370	-23.47	20220808	5430	3.87	20230630	2.07	N	131030	500	82 억		516277	N	N	0	N	00	N
163	20230703	150650	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	5600	20	2	0.36	103112020	18403	32.78	5600	5640	5580	7250	3910	5580	5603.00	3.20	0	-232	5680	5630	5530	5480	5380	5655	5505	83	1670	500	3790	10	1	16153162	905	18.18	0.69	12	0.11	308.00	8099.00	7370	20220808	-24.02	5430	20230630	3.13	7360	-23.91	20230427	5430	3.13	20230630	7370	-24.02	20220808	5430	3.13	20230630	2.07	N	131030	500	82 억		516277	N	N	0	N	00	N
164	20230703	140649	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	5610	30	2	0.54	83865530	14977	26.68	5600	5640	5580	7250	3910	5580	5599.62	3.20	0	640	5680	5630	5530	5480	5380	5655	5505	83	1670	500	3790	10	1	16153162	906	18.21	0.69	12	0.09	308.00	8099.00	7370	20220808	-23.88	5430	20230630	3.31	7360	-23.78	20230427	5430	3.31	20230630	7370	-23.88	20220808	5430	3.31	20230630	2.07	N	131030	500	82 억		516277	N	N	0	N	00	N
165	20230703	130644	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	5620	40	2	0.72	64452750	11523	20.53	5600	5620	5580	7250	3910	5580	5593.40	3.20	0	1813	5680	5630	5530	5480	5380	5655	5505	83	1670	500	3790	10	1	16153162	908	18.25	0.69	12	0.07	308.00	8099.00	7370	20220808	-23.74	5430	20230630	3.50	7360	-23.64	20230427	5430	3.50	20230630	7370	-23.74	20220808	5430	3.50	20230630	2.07	N	131030	500	82 억		516277	N	N	0	N	00	N
166	20230703	120651	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	5590	10	2	0.18	51403520	9194	16.38	5600	5610	5580	7250	3910	5580	5590.99	3.20	0	1145	5680	5630	5530	5480	5380	5655	5505	83	1670	500	3790	10	1	16153162	903	18.15	0.69	12	0.06	308.00	8099.00	7370	20220808	-24.15	5430	20230630	2.95	7360	-24.05	20230427	5430	2.95	20230630	7370	-24.15	20220808	5430	2.95	20230630	2.07	N	131030	500	82 억		516277	N	N	0	N	00	N
167	20230703	110646	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	5600	20	2	0.36	37439960	6696	11.93	5600	5610	5580	7250	3910	5580	5591.39	3.20	0	332	5680	5630	5530	5480	5380	5655	5505	83	1670	500	3790	10	1	16153162	905	18.18	0.69	12	0.04	308.00	8099.00	7370	20220808	-24.02	5430	20230630	3.13	7360	-23.91	20230427	5430	3.13	20230630	7370	-24.02	20220808	5430	3.13	20230630	2.07	N	131030	500	82 억		516277	N	N	0	N	00	N
168	20230703	100635	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	5580	0	3	0.00	25654870	4589	8.17	5600	5610	5580	7250	3910	5580	5590.51	3.20	0	695	5680	5630	5530	5480	5380	5655	5505	83	1670	500	3790	10	1	16153162	901	18.12	0.69	12	0.03	308.00	8099.00	7370	20220808	-24.29	5430	20230630	2.76	7360	-24.18	20230427	5430	2.76	20230630	7370	-24.29	20220808	5430	2.76	20230630	2.07	N	131030	500	82 억		516277	N	N	0	N	00	N
169	20230703	090642	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	5610	30	2	0.54	6930680	1239	2.21	5600	5610	5580	7250	3910	5580	5593.77	3.20	0	611	5680	5630	5530	5480	5380	5655	5505	83	1670	500	3790	10	1	16153162	906	18.21	0.69	12	0.01	308.00	8099.00	7370	20220808	-23.88	5430	20230630	3.31	7360	-23.78	20230427	5430	3.31	20230630	7370	-23.88	20220808	5430	3.31	20230630	2.07	N	131030	500	82 억		516277	N	N	0	N	00	N