KissMeData/263050/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	161032	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	70	2	1.96	325735190	90417	85.89	3605	3680	3520	4650	2510	3580	3602.57	17.68	0	11574	3750	3665	3595	3510	3440	3707	3552	184	1070	500	2500	5	1	36762855	1342	-3.51	1.53	12	0.25	-1040.00	2382.00	10050	20220825	-63.68	3270	20230726	11.62	6980	-47.71	20230102	3270	11.62	20230726	10050	-63.68	20220825	3270	11.62	20230726	1.36	N	263050	500	183 억		6501080	N	N	1	N	00	N
3	20230731	151032	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	85	2	2.37	317072960	88048	83.64	3605	3680	3520	4650	2510	3580	3601.14	17.68	0	10637	3750	3665	3595	3510	3440	3707	3552	184	1070	500	2500	5	1	36762855	1347	-3.52	1.54	12	0.24	-1040.00	2382.00	10050	20220825	-63.53	3270	20230726	12.08	6980	-47.49	20230102	3270	12.08	20230726	10050	-63.53	20220825	3270	12.08	20230726	1.36	N	263050	500	183 억		6501080	N	N	1	N	00	N
4	20230731	141039	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	60	2	1.68	286920810	79778	75.78	3605	3670	3520	4650	2510	3580	3596.49	17.68	0	6036	3750	3665	3595	3510	3440	3707	3552	184	1070	500	2500	5	1	36762855	1338	-3.50	1.53	12	0.22	-1040.00	2382.00	10050	20220825	-63.78	3270	20230726	11.31	6980	-47.85	20230102	3270	11.31	20230726	10050	-63.78	20220825	3270	11.31	20230726	1.36	N	263050	500	183 억		6501080	N	N	1	N	00	N
5	20230731	131037	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	80	2	2.23	274253645	76301	72.48	3605	3670	3520	4650	2510	3580	3594.37	17.68	0	3812	3750	3665	3595	3510	3440	3707	3552	184	1070	500	2500	5	1	36762855	1346	-3.52	1.54	12	0.21	-1040.00	2382.00	10050	20220825	-63.58	3270	20230726	11.93	6980	-47.56	20230102	3270	11.93	20230726	10050	-63.58	20220825	3270	11.93	20230726	1.36	N	263050	500	183 억		6501080	N	N	1	N	00	N
6	20230731	121047	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	20	2	0.56	207450340	57971	55.07	3605	3650	3520	4650	2510	3580	3578.52	17.68	0	10901	3750	3665	3595	3510	3440	3707	3552	184	1070	500	2500	5	1	36762855	1323	-3.46	1.51	12	0.16	-1040.00	2382.00	10050	20220825	-64.18	3270	20230726	10.09	6980	-48.42	20230102	3270	10.09	20230726	10050	-64.18	20220825	3270	10.09	20230726	1.36	N	263050	500	183 억		6501080	N	N	1	N	00	N
7	20230731	111049	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	40	2	1.12	176959370	49525	47.04	3605	3650	3520	4650	2510	3580	3573.13	17.68	0	11236	3750	3665	3595	3510	3440	3707	3552	184	1070	500	2500	5	1	36762855	1331	-3.48	1.52	12	0.13	-1040.00	2382.00	10050	20220825	-63.98	3270	20230726	10.70	6980	-48.14	20230102	3270	10.70	20230726	10050	-63.98	20220825	3270	10.70	20230726	1.36	N	263050	500	183 억		6501080	N	N	1	N	00	N
8	20230731	101045	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	55	2	1.54	135501530	38081	36.17	3605	3635	3520	4650	2510	3580	3558.25	17.68	0	8473	3750	3665	3595	3510	3440	3707	3552	184	1070	500	2500	5	1	36762855	1336	-3.50	1.53	12	0.10	-1040.00	2382.00	10050	20220825	-63.83	3270	20230726	11.16	6980	-47.92	20230102	3270	11.16	20230726	10050	-63.83	20220825	3270	11.16	20230726	1.36	N	263050	500	183 억		6501080	N	N	1	N	00	N
9	20230731	091034	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	25	2	0.70	133385	37	0.04	3605	3605	3605	4650	2510	3580	3605.00	17.68	0	-822	3750	3665	3595	3510	3440	3707	3552	184	1070	500	2500	5	1	36762855	1325	-3.47	1.51	12	0.00	-1040.00	2382.00	10050	20220825	-64.13	3270	20230726	10.24	6980	-48.35	20230102	3270	10.24	20230726	10050	-64.13	20220825	3270	10.24	20230726	1.36	N	263050	500	183 억		6501080	N	N	1	N	00	N
10	20230728	161036	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-65	5	-1.78	375174910	104606	41.61	3555	3680	3525	4735	2555	3645	3586.35	17.67	0	6339	3878	3761	3583	3466	3288	3820	3525	184	1090	500	2550	5	1	36762855	1316	-3.44	1.50	12	0.28	-1040.00	2382.00	10050	20220825	-64.38	3270	20230726	9.48	6980	-48.71	20230102	3270	9.48	20230726	10050	-64.38	20220825	3270	9.48	20230726	1.47	N	263050	500	183 억		6494212	N	N	1	N	00	N
11	20230728	151034	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-45	5	-1.23	363009675	101212	40.26	3555	3680	3525	4735	2555	3645	3586.42	17.67	0	6047	3878	3761	3583	3466	3288	3820	3525	184	1090	500	2550	5	1	36762855	1323	-3.46	1.51	12	0.28	-1040.00	2382.00	10050	20220825	-64.18	3270	20230726	10.09	6980	-48.42	20230102	3270	10.09	20230726	10050	-64.18	20220825	3270	10.09	20230726	1.47	N	263050	500	183 억		6494212	N	N	1	N	00	N
12	20230728	141032	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	-20	5	-0.55	327702005	91401	36.36	3555	3680	3525	4735	2555	3645	3585.09	17.67	0	4832	3878	3761	3583	3466	3288	3820	3525	184	1090	500	2550	5	1	36762855	1333	-3.49	1.52	12	0.25	-1040.00	2382.00	10050	20220825	-63.93	3270	20230726	10.86	6980	-48.07	20230102	3270	10.86	20230726	10050	-63.93	20220825	3270	10.86	20230726	1.47	N	263050	500	183 억		6494212	N	N	1	N	00	N
13	20230728	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	-30	5	-0.82	283895410	79387	31.58	3555	3650	3525	4735	2555	3645	3575.78	17.67	0	7474	3878	3761	3583	3466	3288	3820	3525	184	1090	500	2550	5	1	36762855	1329	-3.48	1.52	12	0.22	-1040.00	2382.00	10050	20220825	-64.03	3270	20230726	10.55	6980	-48.21	20230102	3270	10.55	20230726	10050	-64.03	20220825	3270	10.55	20230726	1.47	N	263050	500	183 억		6494212	N	N	1	N	00	N
14	20230728	121033	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	-15	5	-0.41	234136235	65618	26.10	3555	3650	3525	4735	2555	3645	3567.75	17.67	0	10853	3878	3761	3583	3466	3288	3820	3525	184	1090	500	2550	5	1	36762855	1334	-3.49	1.52	12	0.18	-1040.00	2382.00	10050	20220825	-63.88	3270	20230726	11.01	6980	-47.99	20230102	3270	11.01	20230726	10050	-63.88	20220825	3270	11.01	20230726	1.47	N	263050	500	183 억		6494212	N	N	1	N	00	N
15	20230728	111040	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	-10	5	-0.27	214678930	60244	23.96	3555	3650	3525	4735	2555	3645	3563.01	17.67	0	11460	3878	3761	3583	3466	3288	3820	3525	184	1090	500	2550	5	1	36762855	1336	-3.50	1.53	12	0.16	-1040.00	2382.00	10050	20220825	-63.83	3270	20230726	11.16	6980	-47.92	20230102	3270	11.16	20230726	10050	-63.83	20220825	3270	11.16	20230726	1.47	N	263050	500	183 억		6494212	N	N	1	N	00	N
16	20230728	101029	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-75	5	-2.06	184295220	51756	20.59	3555	3650	3525	4735	2555	3645	3560.27	17.67	0	8817	3878	3761	3583	3466	3288	3820	3525	184	1090	500	2550	5	1	36762855	1312	-3.43	1.50	12	0.14	-1040.00	2382.00	10050	20220825	-64.48	3270	20230726	9.17	6980	-48.85	20230102	3270	9.17	20230726	10050	-64.48	20220825	3270	9.17	20230726	1.47	N	263050	500	183 억		6494212	N	N	1	N	00	N
17	20230728	091039	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	-20	5	-0.55	45013375	12508	4.98	3555	3650	3550	4735	2555	3645	3597.42	17.67	0	5085	3878	3761	3583	3466	3288	3820	3525	184	1090	500	2550	5	1	36762855	1333	-3.49	1.52	12	0.03	-1040.00	2382.00	10050	20220825	-63.93	3270	20230726	10.86	6980	-48.07	20230102	3270	10.86	20230726	10050	-63.93	20220825	3270	10.86	20230726	1.47	N	263050	500	183 억		6494212	N	N	1	N	00	N
18	20230727	161031	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	310	2	9.30	904945370	250802	60.16	3500	3700	3405	4335	2335	3335	3608.18	17.42	91300	86950	3598	3466	3368	3236	3138	3417	3187	184	1000	500	2330	5	1	36762855	1340	-3.50	1.53	12	0.68	-1040.00	2382.00	10050	20220825	-63.73	3270	20230726	11.47	6980	-47.78	20230102	3270	11.47	20230726	10050	-63.73	20220825	3270	11.47	20230726	1.52	N	263050	500	183 억		6404736	N	N	1	N	00	N
19	20230727	151031	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	260	2	7.80	844408735	234054	56.15	3500	3700	3405	4335	2335	3335	3607.75	17.42	91300	79491	3598	3466	3368	3236	3138	3417	3187	184	1000	500	2330	5	1	36762855	1322	-3.46	1.51	12	0.64	-1040.00	2382.00	10050	20220825	-64.23	3270	20230726	9.94	6980	-48.50	20230102	3270	9.94	20230726	10050	-64.23	20220825	3270	9.94	20230726	1.52	N	263050	500	183 억		6404736	N	N	2	N	00	N
20	20230727	141026	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	275	2	8.25	799213925	221509	53.14	3500	3700	3405	4335	2335	3335	3608.04	17.42	91300	72934	3598	3466	3368	3236	3138	3417	3187	184	1000	500	2330	5	1	36762855	1327	-3.47	1.52	12	0.60	-1040.00	2382.00	10050	20220825	-64.08	3270	20230726	10.40	6980	-48.28	20230102	3270	10.40	20230726	10050	-64.08	20220825	3270	10.40	20230726	1.52	N	263050	500	183 억		6404736	N	N	2	N	00	N
21	20230727	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	305	2	9.15	761242380	211000	50.62	3500	3700	3405	4335	2335	3335	3607.78	17.42	91300	68646	3598	3466	3368	3236	3138	3417	3187	184	1000	500	2330	5	1	36762855	1338	-3.50	1.53	12	0.57	-1040.00	2382.00	10050	20220825	-63.78	3270	20230726	11.31	6980	-47.85	20230102	3270	11.31	20230726	10050	-63.78	20220825	3270	11.31	20230726	1.52	N	263050	500	183 억		6404736	N	N	2	N	00	N
22	20230727	121028	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	305	2	9.15	716337485	198626	47.65	3500	3700	3405	4335	2335	3335	3606.46	17.42	91300	61360	3598	3466	3368	3236	3138	3417	3187	184	1000	500	2330	5	1	36762855	1338	-3.50	1.53	12	0.54	-1040.00	2382.00	10050	20220825	-63.78	3270	20230726	11.31	6980	-47.85	20230102	3270	11.31	20230726	10050	-63.78	20220825	3270	11.31	20230726	1.52	N	263050	500	183 억		6404736	N	N	2	N	00	N
23	20230727	111031	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	315	2	9.45	687870330	190786	45.77	3500	3700	3405	4335	2335	3335	3605.45	17.42	91300	59570	3598	3466	3368	3236	3138	3417	3187	184	1000	500	2330	5	1	36762855	1342	-3.51	1.53	12	0.52	-1040.00	2382.00	10050	20220825	-63.68	3270	20230726	11.62	6980	-47.71	20230102	3270	11.62	20230726	10050	-63.68	20220825	3270	11.62	20230726	1.52	N	263050	500	183 억		6404736	N	N	2	N	00	N
24	20230727	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	275	2	8.25	327206290	92104	22.09	3500	3645	3405	4335	2335	3335	3552.57	17.42	91300	30836	3598	3466	3368	3236	3138	3417	3187	184	1000	500	2330	5	1	36762855	1327	-3.47	1.52	12	0.25	-1040.00	2382.00	10050	20220825	-64.08	3270	20230726	10.40	6980	-48.28	20230102	3270	10.40	20230726	10050	-64.08	20220825	3270	10.40	20230726	1.52	N	263050	500	183 억		6404736	N	N	2	N	00	N
25	20230727	091026	57	100.00	KOSDAQ		제약	N	N	N	N		N	3485	150	2	4.50	70782895	20248	4.86	3500	3595	3405	4335	2335	3335	3495.80	17.42	91300	2968	3598	3466	3368	3236	3138	3417	3187	184	1000	500	2330	5	1	36762855	1281	-3.35	1.46	12	0.06	-1040.00	2382.00	10050	20220825	-65.32	3270	20230726	6.57	6980	-50.07	20230102	3270	6.57	20230726	10050	-65.32	20220825	3270	6.57	20230726	1.52	N	263050	500	183 억		6404736	N	N	2	N	00	N
26	20230726	161024	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3335	-170	5	-4.85	1401427340	416564	122.14	3415	3500	3270	4555	2455	3505	3364.64	17.17	0	90961	3838	3671	3583	3416	3328	3627	3372	184	1050	500	2450	5	1	36762855	1226	-3.21	1.40	12	1.13	-1040.00	2382.00	10050	20220825	-66.82	3270	20230726	1.99	6980	-52.22	20230102	3270	1.99	20230726	10050	-66.82	20220825	3270	1.99	20230726	1.54	N	263050	500	183 억		6313436	N	N	2	N	00	N
27	20230726	151029	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3350	-155	5	-4.42	1327637415	394375	115.63	3415	3500	3270	4555	2455	3505	3366.43	17.17	0	78779	3838	3671	3583	3416	3328	3627	3372	184	1050	500	2450	5	1	36762855	1232	-3.22	1.41	12	1.07	-1040.00	2382.00	10050	20220825	-66.67	3270	20230726	2.45	6980	-52.01	20230102	3270	2.45	20230726	10050	-66.67	20220825	3270	2.45	20230726	1.54	N	263050	500	183 억		6313436	N	N	2	N	00	N
28	20230726	141022	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3295	-210	5	-5.99	1199141855	355827	104.33	3415	3500	3270	4555	2455	3505	3370.01	17.17	0	71973	3838	3671	3583	3416	3328	3627	3372	184	1050	500	2450	5	1	36762855	1211	-3.17	1.38	12	0.97	-1040.00	2382.00	10050	20220825	-67.21	3270	20230726	0.76	6980	-52.79	20230102	3270	0.76	20230726	10050	-67.21	20220825	3270	0.76	20230726	1.54	N	263050	500	183 억		6313436	N	N	2	N	00	N
29	20230726	131019	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3285	-220	5	-6.28	1078506005	319559	93.70	3415	3500	3270	4555	2455	3505	3374.98	17.17	0	67890	3838	3671	3583	3416	3328	3627	3372	184	1050	500	2450	5	1	36762855	1208	-3.16	1.38	12	0.87	-1040.00	2382.00	10050	20220825	-67.31	3270	20230726	0.46	6980	-52.94	20230102	3270	0.46	20230726	10050	-67.31	20220825	3270	0.46	20230726	1.54	N	263050	500	183 억		6313436	N	N	2	N	00	N
30	20230726	121022	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3350	-155	5	-4.42	776929145	228103	66.88	3415	3500	3310	4555	2455	3505	3406.04	17.17	0	58090	3838	3671	3583	3416	3328	3627	3372	184	1050	500	2450	5	1	36762855	1232	-3.22	1.41	12	0.62	-1040.00	2382.00	10050	20220825	-66.67	3310	20230726	1.21	6980	-52.01	20230102	3310	1.21	20230726	10050	-66.67	20220825	3310	1.21	20230726	1.54	N	263050	500	183 억		6313436	N	N	2	N	00	N
31	20230726	111016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3370	-135	5	-3.85	619855240	181268	53.15	3415	3500	3365	4555	2455	3505	3419.55	17.17	0	44279	3838	3671	3583	3416	3328	3627	3372	184	1050	500	2450	5	1	36762855	1239	-3.24	1.41	12	0.49	-1040.00	2382.00	10050	20220825	-66.47	3365	20230726	0.15	6980	-51.72	20230102	3365	0.15	20230726	10050	-66.47	20220825	3365	0.15	20230726	1.54	N	263050	500	183 억		6313436	N	N	2	N	00	N
32	20230726	101025	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3445	-60	5	-1.71	414217645	120766	35.41	3415	3500	3370	4555	2455	3505	3429.92	17.17	0	36683	3838	3671	3583	3416	3328	3627	3372	184	1050	500	2450	5	1	36762855	1266	-3.31	1.45	12	0.33	-1040.00	2382.00	10050	20220825	-65.72	3370	20230726	2.23	6980	-50.64	20230102	3370	2.23	20230726	10050	-65.72	20220825	3370	2.23	20230726	1.54	N	263050	500	183 억		6313436	N	N	2	N	00	N
33	20230726	091019	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3460	-45	5	-1.28	92653485	26968	7.91	3415	3500	3415	4555	2455	3505	3435.68	17.17	0	8414	3838	3671	3583	3416	3328	3627	3372	184	1050	500	2450	5	1	36762855	1272	-3.33	1.45	12	0.07	-1040.00	2382.00	10050	20220825	-65.57	3415	20230726	1.32	6980	-50.43	20230102	3415	1.32	20230726	10050	-65.57	20220825	3415	1.32	20230726	1.54	N	263050	500	183 억		6313436	N	N	2	N	00	N
34	20230725	161016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3505	-215	5	-5.78	1202700420	336707	64.32	3720	3750	3495	4835	2605	3720	3572.14	17.33	0	-55650	4373	4046	3863	3536	3353	3955	3445	184	1115	500	2600	5	1	36762855	1289	-3.37	1.47	12	0.92	-1040.00	2382.00	10050	20220825	-65.12	3495	20230725	0.29	6980	-49.79	20230102	3495	0.29	20230725	10050	-65.12	20220825	3495	0.29	20230725	1.54	N	263050	500	183 억		6369588	N	N	2	N	00	N
35	20230725	151004	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3520	-200	5	-5.38	1004051245	280030	53.49	3720	3750	3505	4835	2605	3720	3585.51	17.33	0	-39459	4373	4046	3863	3536	3353	3955	3445	184	1115	500	2600	5	1	36762855	1294	-3.38	1.48	12	0.76	-1040.00	2382.00	10050	20220825	-64.98	3505	20230725	0.43	6980	-49.57	20230102	3505	0.43	20230725	10050	-64.98	20220825	3505	0.43	20230725	1.54	N	263050	500	183 억		6369588	N	N	1	N	00	N
36	20230725	141002	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-150	5	-4.03	787022240	218428	41.72	3720	3750	3535	4835	2605	3720	3603.12	17.33	0	-37836	4373	4046	3863	3536	3353	3955	3445	184	1115	500	2600	5	1	36762855	1312	-3.43	1.50	12	0.59	-1040.00	2382.00	10050	20220825	-64.48	3515	20230706	1.56	6980	-48.85	20230102	3515	1.56	20230706	10050	-64.48	20220825	3515	1.56	20230706	1.54	N	263050	500	183 억		6369588	N	N	1	N	00	N
37	20230725	131013	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-130	5	-3.49	560892985	154993	29.61	3720	3750	3580	4835	2605	3720	3618.83	17.33	0	-29764	4373	4046	3863	3536	3353	3955	3445	184	1115	500	2600	5	1	36762855	1320	-3.45	1.51	12	0.42	-1040.00	2382.00	10050	20220825	-64.28	3515	20230706	2.13	6980	-48.57	20230102	3515	2.13	20230706	10050	-64.28	20220825	3515	2.13	20230706	1.54	N	263050	500	183 억		6369588	N	N	1	N	00	N
38	20230725	121014	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	-125	5	-3.36	496085920	136949	26.16	3720	3750	3580	4835	2605	3720	3622.41	17.33	0	-23753	4373	4046	3863	3536	3353	3955	3445	184	1115	500	2600	5	1	36762855	1322	-3.46	1.51	12	0.37	-1040.00	2382.00	10050	20220825	-64.23	3515	20230706	2.28	6980	-48.50	20230102	3515	2.28	20230706	10050	-64.23	20220825	3515	2.28	20230706	1.54	N	263050	500	183 억		6369588	N	N	1	N	00	N
39	20230725	111012	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	-110	5	-2.96	420271250	115864	22.13	3720	3750	3580	4835	2605	3720	3627.28	17.33	0	-20306	4373	4046	3863	3536	3353	3955	3445	184	1115	500	2600	5	1	36762855	1327	-3.47	1.52	12	0.32	-1040.00	2382.00	10050	20220825	-64.08	3515	20230706	2.70	6980	-48.28	20230102	3515	2.70	20230706	10050	-64.08	20220825	3515	2.70	20230706	1.54	N	263050	500	183 억		6369588	N	N	1	N	00	N
40	20230725	101011	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	-85	5	-2.28	309256130	85012	16.24	3720	3750	3595	4835	2605	3720	3637.79	17.33	0	-13031	4373	4046	3863	3536	3353	3955	3445	184	1115	500	2600	5	1	36762855	1336	-3.50	1.53	12	0.23	-1040.00	2382.00	10050	20220825	-63.83	3515	20230706	3.41	6980	-47.92	20230102	3515	3.41	20230706	10050	-63.83	20220825	3515	3.41	20230706	1.54	N	263050	500	183 억		6369588	N	N	1	N	00	N
41	20230725	091010	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	-80	5	-2.15	60194665	16402	3.13	3720	3750	3630	4835	2605	3720	3669.96	17.33	0	-2670	4373	4046	3863	3536	3353	3955	3445	184	1115	500	2600	5	1	36762855	1338	-3.50	1.53	12	0.04	-1040.00	2382.00	10050	20220825	-63.78	3515	20230706	3.56	6980	-47.85	20230102	3515	3.56	20230706	10050	-63.78	20220825	3515	3.56	20230706	1.54	N	263050	500	183 억		6369588	N	N	1	N	00	N
42	20230724	161011	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	-150	5	-3.88	2063769620	523470	129.12	3885	4190	3680	5030	2710	3870	3942.65	17.65	0	-118347	4233	4051	3873	3691	3513	4142	3782	184	1160	500	2700	5	1	36762855	1368	-3.58	1.56	12	1.42	-1040.00	2382.00	10050	20220825	-62.99	3515	20230706	5.83	6980	-46.70	20230102	3515	5.83	20230706	10050	-62.99	20220825	3515	5.83	20230706	1.54	N	263050	500	183 억		6487651	N	N	1	N	00	N
43	20230724	151007	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	-150	5	-3.88	2034501910	515623	127.19	3885	4190	3680	5030	2710	3870	3945.72	17.65	0	-117848	4233	4051	3873	3691	3513	4142	3782	184	1160	500	2700	5	1	36762855	1368	-3.58	1.56	12	1.40	-1040.00	2382.00	10050	20220825	-62.99	3515	20230706	5.83	6980	-46.70	20230102	3515	5.83	20230706	10050	-62.99	20220825	3515	5.83	20230706	1.54	N	263050	500	183 억		6487651	N	N	0	N	00	N
44	20230724	141006	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	-125	5	-3.23	1953115810	493730	121.79	3885	4190	3680	5030	2710	3870	3955.84	17.65	0	-114951	4233	4051	3873	3691	3513	4142	3782	184	1160	500	2700	5	1	36762855	1377	-3.60	1.57	12	1.34	-1040.00	2382.00	10050	20220825	-62.74	3515	20230706	6.54	6980	-46.35	20230102	3515	6.54	20230706	10050	-62.74	20220825	3515	6.54	20230706	1.54	N	263050	500	183 억		6487651	N	N	0	N	00	N
45	20230724	131006	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	-130	5	-3.36	1825991565	459470	113.34	3885	4190	3730	5030	2710	3870	3974.13	17.65	0	-105482	4233	4051	3873	3691	3513	4142	3782	184	1160	500	2700	5	1	36762855	1375	-3.60	1.57	12	1.25	-1040.00	2382.00	10050	20220825	-62.79	3515	20230706	6.40	6980	-46.42	20230102	3515	6.40	20230706	10050	-62.79	20220825	3515	6.40	20230706	1.54	N	263050	500	183 억		6487651	N	N	0	N	00	N
46	20230724	121007	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	-115	5	-2.97	1751136115	439512	108.41	3885	4190	3730	5030	2710	3870	3984.27	17.65	0	-100918	4233	4051	3873	3691	3513	4142	3782	184	1160	500	2700	5	1	36762855	1380	-3.61	1.58	12	1.20	-1040.00	2382.00	10050	20220825	-62.64	3515	20230706	6.83	6980	-46.20	20230102	3515	6.83	20230706	10050	-62.64	20220825	3515	6.83	20230706	1.54	N	263050	500	183 억		6487651	N	N	0	N	00	N
47	20230724	111012	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	-20	5	-0.52	1600859295	399641	98.58	3885	4190	3800	5030	2710	3870	4005.74	17.65	0	-98038	4233	4051	3873	3691	3513	4142	3782	184	1160	500	2700	5	1	36762855	1415	-3.70	1.62	12	1.09	-1040.00	2382.00	10050	20220825	-61.69	3515	20230706	9.53	6980	-44.84	20230102	3515	9.53	20230706	10050	-61.69	20220825	3515	9.53	20230706	1.54	N	263050	500	183 억		6487651	N	N	0	N	00	N
48	20230724	101002	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	-50	5	-1.29	1491175535	370988	91.51	3885	4190	3810	5030	2710	3870	4019.47	17.65	0	-87414	4233	4051	3873	3691	3513	4142	3782	184	1160	500	2700	5	1	36762855	1404	-3.67	1.60	12	1.01	-1040.00	2382.00	10050	20220825	-61.99	3515	20230706	8.68	6980	-45.27	20230102	3515	8.68	20230706	10050	-61.99	20220825	3515	8.68	20230706	1.54	N	263050	500	183 억		6487651	N	N	0	N	00	N
49	20230724	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	210	2	5.43	673215065	165009	40.70	3885	4190	3880	5030	2710	3870	4079.87	17.65	0	-31636	4233	4051	3873	3691	3513	4142	3782	184	1160	500	2700	5	1	36762855	1500	-3.92	1.71	12	0.45	-1040.00	2382.00	10050	20220825	-59.40	3515	20230706	16.07	6980	-41.55	20230102	3515	16.07	20230706	10050	-59.40	20220825	3515	16.07	20230706	1.54	N	263050	500	183 억		6487651	N	N	0	N	00	N
50	20230721	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	175	2	4.74	1557668300	399577	287.07	3695	4055	3695	4800	2590	3695	3898.37	17.62	0	11255	3871	3782	3731	3642	3591	3757	3617	184	1105	500	2580	5	1	36762855	1423	-3.72	1.62	12	1.09	-1040.00	2382.00	10050	20220825	-61.49	3515	20230706	10.10	6980	-44.56	20230102	3515	10.10	20230706	10050	-61.49	20220825	3515	10.10	20230706	1.54	N	263050	500	183 억		6476920	N	N	1	N	00	N
51	20230721	151000	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	135	2	3.65	1503959705	385637	277.06	3695	4055	3695	4800	2590	3695	3899.94	17.62	0	11100	3871	3782	3731	3642	3591	3757	3617	184	1105	500	2580	5	1	36762855	1408	-3.68	1.61	12	1.05	-1040.00	2382.00	10050	20220825	-61.89	3515	20230706	8.96	6980	-45.13	20230102	3515	8.96	20230706	10050	-61.89	20220825	3515	8.96	20230706	1.54	N	263050	500	183 억		6476920	N	N	1	N	00	N
52	20230721	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	3845	150	2	4.06	1407612365	360500	259.00	3695	4055	3695	4800	2590	3695	3904.61	17.62	0	15060	3871	3782	3731	3642	3591	3757	3617	184	1105	500	2580	5	1	36762855	1414	-3.70	1.61	12	0.98	-1040.00	2382.00	10050	20220825	-61.74	3515	20230706	9.39	6980	-44.91	20230102	3515	9.39	20230706	10050	-61.74	20220825	3515	9.39	20230706	1.54	N	263050	500	183 억		6476920	N	N	1	N	00	N
53	20230721	130959	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	140	2	3.79	1362517810	348801	250.59	3695	4055	3695	4800	2590	3695	3906.29	17.62	0	14978	3871	3782	3731	3642	3591	3757	3617	184	1105	500	2580	5	1	36762855	1410	-3.69	1.61	12	0.95	-1040.00	2382.00	10050	20220825	-61.84	3515	20230706	9.10	6980	-45.06	20230102	3515	9.10	20230706	10050	-61.84	20220825	3515	9.10	20230706	1.54	N	263050	500	183 억		6476920	N	N	1	N	00	N
54	20230721	121011	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	205	2	5.55	1214419565	310474	223.06	3695	4055	3695	4800	2590	3695	3911.50	17.62	0	26052	3871	3782	3731	3642	3591	3757	3617	184	1105	500	2580	5	1	36762855	1434	-3.75	1.64	12	0.84	-1040.00	2382.00	10050	20220825	-61.19	3515	20230706	10.95	6980	-44.13	20230102	3515	10.95	20230706	10050	-61.19	20220825	3515	10.95	20230706	1.54	N	263050	500	183 억		6476920	N	N	1	N	00	N
55	20230721	111007	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	205	2	5.55	1112212955	284205	204.18	3695	4055	3695	4800	2590	3695	3913.42	17.62	0	21923	3871	3782	3731	3642	3591	3757	3617	184	1105	500	2580	5	1	36762855	1434	-3.75	1.64	12	0.77	-1040.00	2382.00	10050	20220825	-61.19	3515	20230706	10.95	6980	-44.13	20230102	3515	10.95	20230706	10050	-61.19	20220825	3515	10.95	20230706	1.54	N	263050	500	183 억		6476920	N	N	1	N	00	N
56	20230721	101006	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	205	2	5.55	377798835	99254	71.31	3695	3905	3695	4800	2590	3695	3806.38	17.62	0	30980	3871	3782	3731	3642	3591	3757	3617	184	1105	500	2580	5	1	36762855	1434	-3.75	1.64	12	0.27	-1040.00	2382.00	10050	20220825	-61.19	3515	20230706	10.95	6980	-44.13	20230102	3515	10.95	20230706	10050	-61.19	20220825	3515	10.95	20230706	1.54	N	263050	500	183 억		6476920	N	N	1	N	00	N
57	20230721	091003	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	80	2	2.17	105416015	28135	20.21	3695	3815	3695	4800	2590	3695	3746.79	17.62	0	12407	3871	3782	3731	3642	3591	3757	3617	184	1105	500	2580	5	1	36762855	1388	-3.63	1.58	12	0.08	-1040.00	2382.00	10050	20220825	-62.44	3515	20230706	7.40	6980	-45.92	20230102	3515	7.40	20230706	10050	-62.44	20220825	3515	7.40	20230706	1.54	N	263050	500	183 억		6476920	N	N	1	N	00	N
58	20230720	160954	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	-55	5	-1.47	513950660	138307	105.56	3700	3820	3680	4875	2625	3750	3716.03	17.59	0	7904	3896	3822	3751	3677	3606	3822	3677	184	1125	500	2620	5	1	36762855	1358	-3.55	1.55	12	0.38	-1040.00	2382.00	10050	20220825	-63.23	3515	20230706	5.12	6980	-47.06	20230102	3515	5.12	20230706	10050	-63.23	20220825	3515	5.12	20230706	1.54	N	263050	500	183 억		6468198	N	N	1	N	00	N
59	20230720	150955	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	-35	5	-0.93	497042810	133736	102.08	3700	3820	3680	4875	2625	3750	3716.60	17.59	0	8451	3896	3822	3751	3677	3606	3822	3677	184	1125	500	2620	5	1	36762855	1366	-3.57	1.56	12	0.36	-1040.00	2382.00	10050	20220825	-63.03	3515	20230706	5.69	6980	-46.78	20230102	3515	5.69	20230706	10050	-63.03	20220825	3515	5.69	20230706	1.54	N	263050	500	183 억		6468198	N	N	0	N	00	N
60	20230720	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	-45	5	-1.20	448741550	120697	92.12	3700	3820	3680	4875	2625	3750	3717.92	17.59	0	7178	3896	3822	3751	3677	3606	3822	3677	184	1125	500	2620	5	1	36762855	1362	-3.56	1.56	12	0.33	-1040.00	2382.00	10050	20220825	-63.13	3515	20230706	5.41	6980	-46.92	20230102	3515	5.41	20230706	10050	-63.13	20220825	3515	5.41	20230706	1.54	N	263050	500	183 억		6468198	N	N	0	N	00	N
61	20230720	130954	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	-5	5	-0.13	378224300	101730	77.65	3700	3820	3680	4875	2625	3750	3717.92	17.59	0	6457	3896	3822	3751	3677	3606	3822	3677	184	1125	500	2620	5	1	36762855	1377	-3.60	1.57	12	0.28	-1040.00	2382.00	10050	20220825	-62.74	3515	20230706	6.54	6980	-46.35	20230102	3515	6.54	20230706	10050	-62.74	20220825	3515	6.54	20230706	1.54	N	263050	500	183 억		6468198	N	N	0	N	00	N
62	20230720	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	-35	5	-0.93	317308180	85433	65.21	3700	3820	3680	4875	2625	3750	3714.12	17.59	0	4390	3896	3822	3751	3677	3606	3822	3677	184	1125	500	2620	5	1	36762855	1366	-3.57	1.56	12	0.23	-1040.00	2382.00	10050	20220825	-63.03	3515	20230706	5.69	6980	-46.78	20230102	3515	5.69	20230706	10050	-63.03	20220825	3515	5.69	20230706	1.54	N	263050	500	183 억		6468198	N	N	0	N	00	N
63	20230720	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	-15	5	-0.40	286071345	77029	58.79	3700	3820	3680	4875	2625	3750	3713.81	17.59	0	4342	3896	3822	3751	3677	3606	3822	3677	184	1125	500	2620	5	1	36762855	1373	-3.59	1.57	12	0.21	-1040.00	2382.00	10050	20220825	-62.84	3515	20230706	6.26	6980	-46.49	20230102	3515	6.26	20230706	10050	-62.84	20220825	3515	6.26	20230706	1.54	N	263050	500	183 억		6468198	N	N	0	N	00	N
64	20230720	100947	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	-30	5	-0.80	145128090	38988	29.76	3700	3820	3680	4875	2625	3750	3722.38	17.59	0	1751	3896	3822	3751	3677	3606	3822	3677	184	1125	500	2620	5	1	36762855	1368	-3.58	1.56	12	0.11	-1040.00	2382.00	10050	20220825	-62.99	3515	20230706	5.83	6980	-46.70	20230102	3515	5.83	20230706	10050	-62.99	20220825	3515	5.83	20230706	1.54	N	263050	500	183 억		6468198	N	N	0	N	00	N
65	20230720	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	-30	5	-0.80	52667255	14221	10.85	3700	3745	3690	4875	2625	3750	3703.48	17.59	0	2585	3896	3822	3751	3677	3606	3822	3677	184	1125	500	2620	5	1	36762855	1368	-3.58	1.56	12	0.04	-1040.00	2382.00	10050	20220825	-62.99	3515	20230706	5.83	6980	-46.70	20230102	3515	5.83	20230706	10050	-62.99	20220825	3515	5.83	20230706	1.54	N	263050	500	183 억		6468198	N	N	0	N	00	N
66	20230719	161008	57	100.00	KOSDAQ		제약	N	N	N	N		N	3750	-5	5	-0.13	490496210	130482	109.79	3750	3825	3680	4880	2630	3755	3759.14	17.49	0	38379	3928	3841	3773	3686	3618	3807	3652	184	1125	500	2620	5	1	36762855	1379	-3.61	1.57	12	0.35	-1040.00	2382.00	10050	20220825	-62.69	3515	20230706	6.69	6980	-46.28	20230102	3515	6.69	20230706	10050	-62.69	20220825	3515	6.69	20230706	1.54	N	263050	500	183 억		6429424	N	N	1	N	00	N
67	20230719	151007	57	100.00	KOSDAQ		제약	N	N	N	N		N	3750	-5	5	-0.13	460097765	122379	102.97	3750	3825	3680	4880	2630	3755	3759.61	17.49	0	37481	3928	3841	3773	3686	3618	3807	3652	184	1125	500	2620	5	1	36762855	1379	-3.61	1.57	12	0.33	-1040.00	2382.00	10050	20220825	-62.69	3515	20230706	6.69	6980	-46.28	20230102	3515	6.69	20230706	10050	-62.69	20220825	3515	6.69	20230706	1.54	N	263050	500	183 억		6429424	N	N	1	N	00	N
68	20230719	141010	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	20	2	0.53	378985315	100750	84.77	3750	3825	3680	4880	2630	3755	3761.64	17.49	0	29769	3928	3841	3773	3686	3618	3807	3652	184	1125	500	2620	5	1	36762855	1388	-3.63	1.58	12	0.27	-1040.00	2382.00	10050	20220825	-62.44	3515	20230706	7.40	6980	-45.92	20230102	3515	7.40	20230706	10050	-62.44	20220825	3515	7.40	20230706	1.54	N	263050	500	183 억		6429424	N	N	1	N	00	N
69	20230719	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	3805	50	2	1.33	317519315	84581	71.17	3750	3815	3680	4880	2630	3755	3754.03	17.49	0	30964	3928	3841	3773	3686	3618	3807	3652	184	1125	500	2620	5	1	36762855	1399	-3.66	1.60	12	0.23	-1040.00	2382.00	10050	20220825	-62.14	3515	20230706	8.25	6980	-45.49	20230102	3515	8.25	20230706	10050	-62.14	20220825	3515	8.25	20230706	1.54	N	263050	500	183 억		6429424	N	N	1	N	00	N
70	20230719	121013	57	100.00	KOSDAQ		제약	N	N	N	N		N	3765	10	2	0.27	258273535	68913	57.99	3750	3800	3680	4880	2630	3755	3747.82	17.49	0	23273	3928	3841	3773	3686	3618	3807	3652	184	1125	500	2620	5	1	36762855	1384	-3.62	1.58	12	0.19	-1040.00	2382.00	10050	20220825	-62.54	3515	20230706	7.11	6980	-46.06	20230102	3515	7.11	20230706	10050	-62.54	20220825	3515	7.11	20230706	1.54	N	263050	500	183 억		6429424	N	N	1	N	00	N
71	20230719	111010	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	-30	5	-0.80	187380535	50083	42.14	3750	3800	3680	4880	2630	3755	3741.40	17.49	0	14538	3928	3841	3773	3686	3618	3807	3652	184	1125	500	2620	5	1	36762855	1369	-3.58	1.56	12	0.14	-1040.00	2382.00	10050	20220825	-62.94	3515	20230706	5.97	6980	-46.63	20230102	3515	5.97	20230706	10050	-62.94	20220825	3515	5.97	20230706	1.54	N	263050	500	183 억		6429424	N	N	1	N	00	N
72	20230719	101001	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	-15	5	-0.40	127235965	34084	28.68	3750	3800	3680	4880	2630	3755	3733.01	17.49	0	3551	3928	3841	3773	3686	3618	3807	3652	184	1125	500	2620	5	1	36762855	1375	-3.60	1.57	12	0.09	-1040.00	2382.00	10050	20220825	-62.79	3515	20230706	6.40	6980	-46.42	20230102	3515	6.40	20230706	10050	-62.79	20220825	3515	6.40	20230706	1.54	N	263050	500	183 억		6429424	N	N	1	N	00	N
73	20230719	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	3765	10	2	0.27	39315235	10549	8.88	3750	3765	3680	4880	2630	3755	3726.92	17.49	0	-765	3928	3841	3773	3686	3618	3807	3652	184	1125	500	2620	5	1	36762855	1384	-3.62	1.58	12	0.03	-1040.00	2382.00	10050	20220825	-62.54	3515	20230706	7.11	6980	-46.06	20230102	3515	7.11	20230706	10050	-62.54	20220825	3515	7.11	20230706	1.54	N	263050	500	183 억		6429424	N	N	1	N	00	N
74	20230718	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	-45	5	-1.18	443831750	118530	66.09	3800	3860	3705	4940	2660	3800	3744.46	17.47	0	8682	4046	3922	3836	3712	3626	3880	3670	184	1140	500	2660	5	1	36762855	1380	-3.61	1.58	12	0.32	-1040.00	2382.00	10050	20220825	-62.64	3515	20230706	6.83	6980	-46.20	20230102	3515	6.83	20230706	10050	-62.64	20220825	3515	6.83	20230706	1.54	N	263050	500	183 억		6420736	N	N	1	N	00	N
75	20230718	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	-70	5	-1.84	407387105	108814	60.68	3800	3860	3705	4940	2660	3800	3743.89	17.47	0	11499	4046	3922	3836	3712	3626	3880	3670	184	1140	500	2660	5	1	36762855	1371	-3.59	1.57	12	0.30	-1040.00	2382.00	10050	20220825	-62.89	3515	20230706	6.12	6980	-46.56	20230102	3515	6.12	20230706	10050	-62.89	20220825	3515	6.12	20230706	1.54	N	263050	500	183 억		6420736	N	N	1	N	00	N
76	20230718	140955	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	-80	5	-2.11	370244110	98861	55.13	3800	3860	3705	4940	2660	3800	3745.10	17.47	0	10125	4046	3922	3836	3712	3626	3880	3670	184	1140	500	2660	5	1	36762855	1368	-3.58	1.56	12	0.27	-1040.00	2382.00	10050	20220825	-62.99	3515	20230706	5.83	6980	-46.70	20230102	3515	5.83	20230706	10050	-62.99	20220825	3515	5.83	20230706	1.54	N	263050	500	183 억		6420736	N	N	1	N	00	N
77	20230718	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	-55	5	-1.45	300021480	79994	44.61	3800	3860	3705	4940	2660	3800	3750.55	17.47	0	4207	4046	3922	3836	3712	3626	3880	3670	184	1140	500	2660	5	1	36762855	1377	-3.60	1.57	12	0.22	-1040.00	2382.00	10050	20220825	-62.74	3515	20230706	6.54	6980	-46.35	20230102	3515	6.54	20230706	10050	-62.74	20220825	3515	6.54	20230706	1.54	N	263050	500	183 억		6420736	N	N	1	N	00	N
78	20230718	121005	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	-60	5	-1.58	263951495	70335	39.22	3800	3860	3705	4940	2660	3800	3752.78	17.47	0	1154	4046	3922	3836	3712	3626	3880	3670	184	1140	500	2660	5	1	36762855	1375	-3.60	1.57	12	0.19	-1040.00	2382.00	10050	20220825	-62.79	3515	20230706	6.40	6980	-46.42	20230102	3515	6.40	20230706	10050	-62.79	20220825	3515	6.40	20230706	1.54	N	263050	500	183 억		6420736	N	N	1	N	00	N
79	20230718	111003	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	-60	5	-1.58	219731520	58544	32.65	3800	3860	3705	4940	2660	3800	3753.27	17.47	0	1477	4046	3922	3836	3712	3626	3880	3670	184	1140	500	2660	5	1	36762855	1375	-3.60	1.57	12	0.16	-1040.00	2382.00	10050	20220825	-62.79	3515	20230706	6.40	6980	-46.42	20230102	3515	6.40	20230706	10050	-62.79	20220825	3515	6.40	20230706	1.54	N	263050	500	183 억		6420736	N	N	1	N	00	N
80	20230718	100956	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	-65	5	-1.71	132071400	35195	19.63	3800	3860	3705	4940	2660	3800	3752.56	17.47	0	3018	4046	3922	3836	3712	3626	3880	3670	184	1140	500	2660	5	1	36762855	1373	-3.59	1.57	12	0.10	-1040.00	2382.00	10050	20220825	-62.84	3515	20230706	6.26	6980	-46.49	20230102	3515	6.26	20230706	10050	-62.84	20220825	3515	6.26	20230706	1.54	N	263050	500	183 억		6420736	N	N	1	N	00	N
81	20230718	090953	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	60	2	1.58	9431900	2482	1.38	3800	3860	3770	4940	2660	3800	3800.12	17.47	0	1207	4046	3922	3836	3712	3626	3880	3670	184	1140	500	2660	5	1	36762855	1419	-3.71	1.62	12	0.01	-1040.00	2382.00	10050	20220825	-61.59	3515	20230706	9.82	6980	-44.70	20230102	3515	9.82	20230706	10050	-61.59	20220825	3515	9.82	20230706	1.54	N	263050	500	183 억		6420736	N	N	1	N	00	N
82	20230717	160956	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	-180	5	-4.52	677819545	178424	102.60	3960	3960	3750	5170	2790	3980	3798.93	17.48	0	-8949	4156	4067	3976	3887	3796	4022	3842	184	1190	500	2780	5	1	36762855	1397	-3.65	1.60	12	0.49	-1040.00	2382.00	10050	20220825	-62.19	3515	20230706	8.11	6980	-45.56	20230102	3515	8.11	20230706	10050	-62.19	20220825	3515	8.11	20230706	1.54	N	263050	500	183 억		6424632	N	N	1	N	00	N
83	20230717	150951	57	100.00	KOSDAQ		제약	N	N	N	N		N	3805	-175	5	-4.40	655662685	172592	99.25	3960	3960	3750	5170	2790	3980	3798.92	17.48	0	-8550	4156	4067	3976	3887	3796	4022	3842	184	1190	500	2780	5	1	36762855	1399	-3.66	1.60	12	0.47	-1040.00	2382.00	10050	20220825	-62.14	3515	20230706	8.25	6980	-45.49	20230102	3515	8.25	20230706	10050	-62.14	20220825	3515	8.25	20230706	1.54	N	263050	500	183 억		6424632	N	N	1	N	00	N
84	20230717	140955	57	100.00	KOSDAQ		제약	N	N	N	N		N	3765	-215	5	-5.40	601829940	158373	91.07	3960	3960	3750	5170	2790	3980	3800.08	17.48	0	-11492	4156	4067	3976	3887	3796	4022	3842	184	1190	500	2780	5	1	36762855	1384	-3.62	1.58	12	0.43	-1040.00	2382.00	10050	20220825	-62.54	3515	20230706	7.11	6980	-46.06	20230102	3515	7.11	20230706	10050	-62.54	20220825	3515	7.11	20230706	1.54	N	263050	500	183 억		6424632	N	N	1	N	00	N
85	20230717	130944	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	-205	5	-5.15	538130705	141480	81.36	3960	3960	3750	5170	2790	3980	3803.58	17.48	0	-9774	4156	4067	3976	3887	3796	4022	3842	184	1190	500	2780	5	1	36762855	1388	-3.63	1.58	12	0.38	-1040.00	2382.00	10050	20220825	-62.44	3515	20230706	7.40	6980	-45.92	20230102	3515	7.40	20230706	10050	-62.44	20220825	3515	7.40	20230706	1.54	N	263050	500	183 억		6424632	N	N	1	N	00	N
86	20230717	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	3785	-195	5	-4.90	459532740	120638	69.37	3960	3960	3750	5170	2790	3980	3809.19	17.48	0	-11221	4156	4067	3976	3887	3796	4022	3842	184	1190	500	2780	5	1	36762855	1391	-3.64	1.59	12	0.33	-1040.00	2382.00	10050	20220825	-62.34	3515	20230706	7.68	6980	-45.77	20230102	3515	7.68	20230706	10050	-62.34	20220825	3515	7.68	20230706	1.54	N	263050	500	183 억		6424632	N	N	1	N	00	N
87	20230717	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	-200	5	-5.03	384993860	100884	58.01	3960	3960	3750	5170	2790	3980	3816.20	17.48	0	-9441	4156	4067	3976	3887	3796	4022	3842	184	1190	500	2780	5	1	36762855	1390	-3.63	1.59	12	0.27	-1040.00	2382.00	10050	20220825	-62.39	3515	20230706	7.54	6980	-45.85	20230102	3515	7.54	20230706	10050	-62.39	20220825	3515	7.54	20230706	1.54	N	263050	500	183 억		6424632	N	N	1	N	00	N
88	20230717	100946	57	100.00	KOSDAQ		제약	N	N	N	N		N	3785	-195	5	-4.90	225963935	58830	33.83	3960	3960	3750	5170	2790	3980	3840.96	17.48	0	-10453	4156	4067	3976	3887	3796	4022	3842	184	1190	500	2780	5	1	36762855	1391	-3.64	1.59	12	0.16	-1040.00	2382.00	10050	20220825	-62.34	3515	20230706	7.68	6980	-45.77	20230102	3515	7.68	20230706	10050	-62.34	20220825	3515	7.68	20230706	1.54	N	263050	500	183 억		6424632	N	N	1	N	00	N
89	20230717	090946	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	-125	5	-3.14	64372265	16554	9.52	3960	3960	3850	5170	2790	3980	3888.62	17.48	0	-6469	4156	4067	3976	3887	3796	4022	3842	184	1190	500	2780	5	1	36762855	1417	-3.71	1.62	12	0.05	-1040.00	2382.00	10050	20220825	-61.64	3515	20230706	9.67	6980	-44.77	20230102	3515	9.67	20230706	10050	-61.64	20220825	3515	9.67	20230706	1.54	N	263050	500	183 억		6424632	N	N	1	N	00	N
90	20230714	160946	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-80	5	-1.97	686363160	173737	69.77	4050	4065	3885	5270	2845	4060	3950.59	17.62	0	-54506	4240	4150	3995	3905	3750	4195	3950	184	1212	500	2840	5	1	36762855	1463	-3.83	1.67	12	0.47	-1040.00	2382.00	10050	20220825	-60.40	3515	20230706	13.23	6980	-42.98	20230102	3515	13.23	20230706	10050	-60.40	20220825	3515	13.23	20230706	1.55	N	263050	500	183 억		6478806	N	N	1	N	00	N
91	20230714	150949	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	-75	5	-1.85	640617050	162245	65.15	4050	4065	3885	5270	2845	4060	3948.45	17.62	0	-50289	4240	4150	3995	3905	3750	4195	3950	184	1212	500	2840	5	1	36762855	1465	-3.83	1.67	12	0.44	-1040.00	2382.00	10050	20220825	-60.35	3515	20230706	13.37	6980	-42.91	20230102	3515	13.37	20230706	10050	-60.35	20220825	3515	13.37	20230706	1.55	N	263050	500	183 억		6478806	N	N	1	N	00	N
92	20230714	140955	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	-110	5	-2.71	568942845	144188	57.90	4050	4065	3885	5270	2845	4060	3945.84	17.62	0	-44810	4240	4150	3995	3905	3750	4195	3950	184	1212	500	2840	5	1	36762855	1452	-3.80	1.66	12	0.39	-1040.00	2382.00	10050	20220825	-60.70	3515	20230706	12.38	6980	-43.41	20230102	3515	12.38	20230706	10050	-60.70	20220825	3515	12.38	20230706	1.55	N	263050	500	183 억		6478806	N	N	1	N	00	N
93	20230714	130941	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-120	5	-2.96	486258270	123235	49.49	4050	4065	3885	5270	2845	4060	3945.78	17.62	0	-33354	4240	4150	3995	3905	3750	4195	3950	184	1212	500	2840	5	1	36762855	1448	-3.79	1.65	12	0.34	-1040.00	2382.00	10050	20220825	-60.80	3515	20230706	12.09	6980	-43.55	20230102	3515	12.09	20230706	10050	-60.80	20220825	3515	12.09	20230706	1.55	N	263050	500	183 억		6478806	N	N	1	N	00	N
94	20230714	120941	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	-90	5	-2.22	422254180	106949	42.95	4050	4065	3885	5270	2845	4060	3948.18	17.62	0	-28800	4240	4150	3995	3905	3750	4195	3950	184	1212	500	2840	5	1	36762855	1459	-3.82	1.67	12	0.29	-1040.00	2382.00	10050	20220825	-60.50	3515	20230706	12.94	6980	-43.12	20230102	3515	12.94	20230706	10050	-60.50	20220825	3515	12.94	20230706	1.55	N	263050	500	183 억		6478806	N	N	1	N	00	N
95	20230714	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	-145	5	-3.57	376474000	95309	38.27	4050	4065	3885	5270	2845	4060	3950.04	17.62	0	-22821	4240	4150	3995	3905	3750	4195	3950	184	1212	500	2840	5	1	36762855	1439	-3.76	1.64	12	0.26	-1040.00	2382.00	10050	20220825	-61.04	3515	20230706	11.38	6980	-43.91	20230102	3515	11.38	20230706	10050	-61.04	20220825	3515	11.38	20230706	1.55	N	263050	500	183 억		6478806	N	N	1	N	00	N
96	20230714	100953	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	-140	5	-3.45	238279155	59891	24.05	4050	4065	3915	5270	2845	4060	3978.55	17.62	0	-21466	4240	4150	3995	3905	3750	4195	3950	184	1212	500	2840	5	1	36762855	1441	-3.77	1.65	12	0.16	-1040.00	2382.00	10050	20220825	-61.00	3515	20230706	11.52	6980	-43.84	20230102	3515	11.52	20230706	10050	-61.00	20220825	3515	11.52	20230706	1.55	N	263050	500	183 억		6478806	N	N	1	N	00	N
97	20230714	090948	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-45	5	-1.11	39292595	9804	3.94	4050	4060	3975	5270	2845	4060	4007.81	17.62	0	-906	4240	4150	3995	3905	3750	4195	3950	184	1212	500	2840	5	1	36762855	1476	-3.86	1.69	12	0.03	-1040.00	2382.00	10050	20220825	-60.05	3515	20230706	14.22	6980	-42.48	20230102	3515	14.22	20230706	10050	-60.05	20220825	3515	14.22	20230706	1.55	N	263050	500	183 억		6478806	N	N	1	N	00	N
98	20230713	160943	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	225	2	5.87	995449300	248952	266.10	3840	4085	3840	4985	2685	3835	3998.55	17.54	0	31988	3951	3892	3811	3752	3671	3922	3782	184	1150	500	2680	5	1	36762855	1493	-3.90	1.70	12	0.68	-1040.00	2382.00	10050	20220825	-59.60	3515	20230706	15.50	6980	-41.83	20230102	3515	15.50	20230706	10050	-59.60	20220825	3515	15.50	20230706	1.56	N	263050	500	183 억		6447893	N	N	1	N	00	N
99	20230713	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	210	2	5.48	970441915	242783	259.51	3840	4085	3840	4985	2685	3835	3997.16	17.54	0	32141	3951	3892	3811	3752	3671	3922	3782	184	1150	500	2680	5	1	36762855	1487	-3.89	1.70	12	0.66	-1040.00	2382.00	10050	20220825	-59.75	3515	20230706	15.08	6980	-42.05	20230102	3515	15.08	20230706	10050	-59.75	20220825	3515	15.08	20230706	1.56	N	263050	500	183 억		6447893	N	N	1	N	00	N
100	20230713	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	245	2	6.39	890098960	223007	238.37	3840	4080	3840	4985	2685	3835	3991.35	17.54	0	36232	3951	3892	3811	3752	3671	3922	3782	184	1150	500	2680	5	1	36762855	1500	-3.92	1.71	12	0.61	-1040.00	2382.00	10050	20220825	-59.40	3515	20230706	16.07	6980	-41.55	20230102	3515	16.07	20230706	10050	-59.40	20220825	3515	16.07	20230706	1.56	N	263050	500	183 억		6447893	N	N	1	N	00	N
101	20230713	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	160	2	4.17	693027995	174040	186.03	3840	4060	3840	4985	2685	3835	3982.00	17.54	0	33383	3951	3892	3811	3752	3671	3922	3782	184	1150	500	2680	5	1	36762855	1469	-3.84	1.68	12	0.47	-1040.00	2382.00	10050	20220825	-60.25	3515	20230706	13.66	6980	-42.77	20230102	3515	13.66	20230706	10050	-60.25	20220825	3515	13.66	20230706	1.56	N	263050	500	183 억		6447893	N	N	1	N	00	N
102	20230713	120937	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	195	2	5.08	567245920	142777	152.61	3840	4060	3840	4985	2685	3835	3972.95	17.54	0	38234	3951	3892	3811	3752	3671	3922	3782	184	1150	500	2680	5	1	36762855	1482	-3.88	1.69	12	0.39	-1040.00	2382.00	10050	20220825	-59.90	3515	20230706	14.65	6980	-42.26	20230102	3515	14.65	20230706	10050	-59.90	20220825	3515	14.65	20230706	1.56	N	263050	500	183 억		6447893	N	N	1	N	00	N
103	20230713	110942	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	165	2	4.30	498912985	125729	134.39	3840	4060	3840	4985	2685	3835	3968.16	17.54	0	39760	3951	3892	3811	3752	3671	3922	3782	184	1150	500	2680	5	1	36762855	1471	-3.85	1.68	12	0.34	-1040.00	2382.00	10050	20220825	-60.20	3515	20230706	13.80	6980	-42.69	20230102	3515	13.80	20230706	10050	-60.20	20220825	3515	13.80	20230706	1.56	N	263050	500	183 억		6447893	N	N	1	N	00	N
104	20230713	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	115	2	3.00	352646150	89017	95.15	3840	4060	3840	4985	2685	3835	3961.56	17.54	0	25524	3951	3892	3811	3752	3671	3922	3782	184	1150	500	2680	5	1	36762855	1452	-3.80	1.66	12	0.24	-1040.00	2382.00	10050	20220825	-60.70	3515	20230706	12.38	6980	-43.41	20230102	3515	12.38	20230706	10050	-60.70	20220825	3515	12.38	20230706	1.56	N	263050	500	183 억		6447893	N	N	1	N	00	N
105	20230713	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	155	2	4.04	175438735	44146	47.19	3840	4060	3840	4985	2685	3835	3974.06	17.54	0	7688	3951	3892	3811	3752	3671	3922	3782	184	1150	500	2680	5	1	36762855	1467	-3.84	1.68	12	0.12	-1040.00	2382.00	10050	20220825	-60.30	3515	20230706	13.51	6980	-42.84	20230102	3515	13.51	20230706	10050	-60.30	20220825	3515	13.51	20230706	1.56	N	263050	500	183 억		6447893	N	N	1	N	00	N
106	20230712	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	40	2	1.05	354446925	93193	75.61	3760	3870	3730	4930	2660	3795	3803.35	17.51	0	11185	4175	3985	3845	3655	3515	4080	3750	184	1135	500	2650	5	1	36762855	1410	-3.69	1.61	12	0.25	-1040.00	2382.00	10050	20220825	-61.84	3515	20230706	9.10	6980	-45.06	20230102	3515	9.10	20230706	10050	-61.84	20220825	3515	9.10	20230706	1.59	N	263050	500	183 억		6437608	N	N	1	N	00	N
107	20230712	150927	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	35	2	0.92	336092230	88391	71.71	3760	3870	3730	4930	2660	3795	3802.34	17.51	0	10644	4175	3985	3845	3655	3515	4080	3750	184	1135	500	2650	5	1	36762855	1408	-3.68	1.61	12	0.24	-1040.00	2382.00	10050	20220825	-61.89	3515	20230706	8.96	6980	-45.13	20230102	3515	8.96	20230706	10050	-61.89	20220825	3515	8.96	20230706	1.59	N	263050	500	183 억		6437608	N	N	0	N	00	N
108	20230712	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	5	2	0.13	279506450	73538	59.66	3760	3870	3730	4930	2660	3795	3800.84	17.51	0	4954	4175	3985	3845	3655	3515	4080	3750	184	1135	500	2650	5	1	36762855	1397	-3.65	1.60	12	0.20	-1040.00	2382.00	10050	20220825	-62.19	3515	20230706	8.11	6980	-45.56	20230102	3515	8.11	20230706	10050	-62.19	20220825	3515	8.11	20230706	1.59	N	263050	500	183 억		6437608	N	N	0	N	00	N
109	20230712	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	25	2	0.66	234360520	61737	50.09	3760	3870	3730	4930	2660	3795	3796.11	17.51	0	5273	4175	3985	3845	3655	3515	4080	3750	184	1135	500	2650	5	1	36762855	1404	-3.67	1.60	12	0.17	-1040.00	2382.00	10050	20220825	-61.99	3515	20230706	8.68	6980	-45.27	20230102	3515	8.68	20230706	10050	-61.99	20220825	3515	8.68	20230706	1.59	N	263050	500	183 억		6437608	N	N	0	N	00	N
110	20230712	120931	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	40	2	1.05	207584835	54762	44.43	3760	3870	3730	4930	2660	3795	3790.67	17.51	0	6402	4175	3985	3845	3655	3515	4080	3750	184	1135	500	2650	5	1	36762855	1410	-3.69	1.61	12	0.15	-1040.00	2382.00	10050	20220825	-61.84	3515	20230706	9.10	6980	-45.06	20230102	3515	9.10	20230706	10050	-61.84	20220825	3515	9.10	20230706	1.59	N	263050	500	183 억		6437608	N	N	0	N	00	N
111	20230712	110931	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	5	2	0.13	161404320	42678	34.63	3760	3825	3730	4930	2660	3795	3781.91	17.51	0	7012	4175	3985	3845	3655	3515	4080	3750	184	1135	500	2650	5	1	36762855	1397	-3.65	1.60	12	0.12	-1040.00	2382.00	10050	20220825	-62.19	3515	20230706	8.11	6980	-45.56	20230102	3515	8.11	20230706	10050	-62.19	20220825	3515	8.11	20230706	1.59	N	263050	500	183 억		6437608	N	N	0	N	00	N
112	20230712	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	3810	15	2	0.40	83949570	22228	18.03	3760	3825	3730	4930	2660	3795	3776.75	17.51	0	2182	4175	3985	3845	3655	3515	4080	3750	184	1135	500	2650	5	1	36762855	1401	-3.66	1.60	12	0.06	-1040.00	2382.00	10050	20220825	-62.09	3515	20230706	8.39	6980	-45.42	20230102	3515	8.39	20230706	10050	-62.09	20220825	3515	8.39	20230706	1.59	N	263050	500	183 억		6437608	N	N	0	N	00	N
113	20230712	090931	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	25	2	0.66	10840485	2866	2.33	3760	3825	3755	4930	2660	3795	3782.44	17.51	0	292	4175	3985	3845	3655	3515	4080	3750	184	1135	500	2650	5	1	36762855	1404	-3.67	1.60	12	0.01	-1040.00	2382.00	10050	20220825	-61.99	3515	20230706	8.68	6980	-45.27	20230102	3515	8.68	20230706	10050	-61.99	20220825	3515	8.68	20230706	1.59	N	263050	500	183 억		6437608	N	N	0	N	00	N
114	20230711	160918	57	100.00	KOSDAQ		제약	N	N	N	N		N	3795	40	2	1.07	464612625	122664	49.39	3720	4035	3705	4880	2630	3755	3787.68	17.51	0	784	4168	3961	3773	3566	3378	4065	3670	184	1125	500	2620	5	1	36762855	1395	-3.65	1.59	12	0.33	-1040.00	2382.00	10050	20220825	-62.24	3515	20230706	7.97	6980	-45.63	20230102	3515	7.97	20230706	10350	-63.33	20220711	3515	7.97	20230706	1.62	N	263050	500	183 억		6437064	N	N	1	N	00	N
115	20230711	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	3795	40	2	1.07	453935170	119846	48.26	3720	4035	3705	4880	2630	3755	3787.65	17.51	0	481	4168	3961	3773	3566	3378	4065	3670	184	1125	500	2620	5	1	36762855	1395	-3.65	1.59	12	0.33	-1040.00	2382.00	10050	20220825	-62.24	3515	20230706	7.97	6980	-45.63	20230102	3515	7.97	20230706	10350	-63.33	20220711	3515	7.97	20230706	1.62	N	263050	500	183 억		6437064	N	N	1	N	00	N
116	20230711	140909	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	0	3	0.00	397407530	104821	42.21	3720	4035	3705	4880	2630	3755	3791.30	17.51	0	-3380	4168	3961	3773	3566	3378	4065	3670	184	1125	500	2620	5	1	36762855	1380	-3.61	1.58	12	0.29	-1040.00	2382.00	10050	20220825	-62.64	3515	20230706	6.83	6980	-46.20	20230102	3515	6.83	20230706	10350	-63.72	20220711	3515	6.83	20230706	1.62	N	263050	500	183 억		6437064	N	N	1	N	00	N
117	20230711	130900	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	0	3	0.00	362664670	95560	38.48	3720	4035	3705	4880	2630	3755	3795.15	17.51	0	-1278	4168	3961	3773	3566	3378	4065	3670	184	1125	500	2620	5	1	36762855	1380	-3.61	1.58	12	0.26	-1040.00	2382.00	10050	20220825	-62.64	3515	20230706	6.83	6980	-46.20	20230102	3515	6.83	20230706	10350	-63.72	20220711	3515	6.83	20230706	1.62	N	263050	500	183 억		6437064	N	N	1	N	00	N
118	20230711	120920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3770	15	2	0.40	328948825	86565	34.86	3720	4035	3705	4880	2630	3755	3800.02	17.51	0	564	4168	3961	3773	3566	3378	4065	3670	184	1125	500	2620	5	1	36762855	1386	-3.62	1.58	12	0.24	-1040.00	2382.00	10050	20220825	-62.49	3515	20230706	7.25	6980	-45.99	20230102	3515	7.25	20230706	10350	-63.57	20220711	3515	7.25	20230706	1.62	N	263050	500	183 억		6437064	N	N	1	N	00	N
119	20230711	110925	57	100.00	KOSDAQ		제약	N	N	N	N		N	3770	15	2	0.40	300054555	78882	31.76	3720	4035	3705	4880	2630	3755	3803.84	17.51	0	2032	4168	3961	3773	3566	3378	4065	3670	184	1125	500	2620	5	1	36762855	1386	-3.62	1.58	12	0.21	-1040.00	2382.00	10050	20220825	-62.49	3515	20230706	7.25	6980	-45.99	20230102	3515	7.25	20230706	10350	-63.57	20220711	3515	7.25	20230706	1.62	N	263050	500	183 억		6437064	N	N	1	N	00	N
120	20230711	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	65	2	1.73	97851100	25880	10.42	3720	3840	3720	4880	2630	3755	3780.95	17.51	0	4989	4168	3961	3773	3566	3378	4065	3670	184	1125	500	2620	5	1	36762855	1404	-3.67	1.60	12	0.07	-1040.00	2382.00	10050	20220825	-61.99	3515	20230706	8.68	6980	-45.27	20230102	3515	8.68	20230706	10350	-63.09	20220711	3515	8.68	20230706	1.62	N	263050	500	183 억		6437064	N	N	1	N	00	N
121	20230711	090919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3785	30	2	0.80	23541355	6289	2.53	3720	3795	3720	4880	2630	3755	3743.26	17.51	0	1026	4168	3961	3773	3566	3378	4065	3670	184	1125	500	2620	5	1	36762855	1391	-3.64	1.59	12	0.02	-1040.00	2382.00	10050	20220825	-62.34	3515	20230706	7.68	6980	-45.77	20230102	3515	7.68	20230706	10350	-63.43	20220711	3515	7.68	20230706	1.62	N	263050	500	183 억		6437064	N	N	1	N	00	N
122	20230710	160912	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	5	2	0.13	944815740	245320	88.34	3585	3980	3585	4875	2625	3750	3851.40	17.42	0	39275	4083	3916	3733	3566	3383	4000	3650	184	1125	500	2620	5	1	36762855	1380	-3.61	1.58	12	0.67	-1040.00	2382.00	10050	20220825	-62.64	3515	20230706	6.83	6980	-46.20	20230102	3515	6.83	20230706	10350	-63.72	20220711	3515	6.83	20230706	1.67	N	263050	500	183 억		6403028	N	N	1	N	00	N
123	20230710	150914	57	100.00	KOSDAQ		제약	N	N	N	N		N	3795	45	2	1.20	930278085	241456	86.95	3585	3980	3585	4875	2625	3750	3852.81	17.42	0	39007	4083	3916	3733	3566	3383	4000	3650	184	1125	500	2620	5	1	36762855	1395	-3.65	1.59	12	0.66	-1040.00	2382.00	10050	20220825	-62.24	3515	20230706	7.97	6980	-45.63	20230102	3515	7.97	20230706	10350	-63.33	20220711	3515	7.97	20230706	1.67	N	263050	500	183 억		6403028	N	N	1	N	00	N
124	20230710	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	70	2	1.87	863432740	223791	80.59	3585	3980	3585	4875	2625	3750	3858.23	17.42	0	40866	4083	3916	3733	3566	3383	4000	3650	184	1125	500	2620	5	1	36762855	1404	-3.67	1.60	12	0.61	-1040.00	2382.00	10050	20220825	-61.99	3515	20230706	8.68	6980	-45.27	20230102	3515	8.68	20230706	10350	-63.09	20220711	3515	8.68	20230706	1.67	N	263050	500	183 억		6403028	N	N	1	N	00	N
125	20230710	130854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	100	2	2.67	837872825	217109	78.18	3585	3980	3585	4875	2625	3750	3859.25	17.42	0	42640	4083	3916	3733	3566	3383	4000	3650	184	1125	500	2620	5	1	36762855	1415	-3.70	1.62	12	0.59	-1040.00	2382.00	10050	20220825	-61.69	3515	20230706	9.53	6980	-44.84	20230102	3515	9.53	20230706	10350	-62.80	20220711	3515	9.53	20230706	1.67	N	263050	500	183 억		6403028	N	N	1	N	00	N
126	20230710	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	110	2	2.93	808659535	209494	75.44	3585	3980	3585	4875	2625	3750	3860.09	17.42	0	41979	4083	3916	3733	3566	3383	4000	3650	184	1125	500	2620	5	1	36762855	1419	-3.71	1.62	12	0.57	-1040.00	2382.00	10050	20220825	-61.59	3515	20230706	9.82	6980	-44.70	20230102	3515	9.82	20230706	10350	-62.71	20220711	3515	9.82	20230706	1.67	N	263050	500	183 억		6403028	N	N	1	N	00	N
127	20230710	110915	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	120	2	3.20	752227940	194868	70.17	3585	3980	3585	4875	2625	3750	3860.22	17.42	0	42947	4083	3916	3733	3566	3383	4000	3650	184	1125	500	2620	5	1	36762855	1423	-3.72	1.62	12	0.53	-1040.00	2382.00	10050	20220825	-61.49	3515	20230706	10.10	6980	-44.56	20230102	3515	10.10	20230706	10350	-62.61	20220711	3515	10.10	20230706	1.67	N	263050	500	183 억		6403028	N	N	1	N	00	N
128	20230710	100916	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	215	2	5.73	596322485	154795	55.74	3585	3980	3585	4875	2625	3750	3852.37	17.42	0	41802	4083	3916	3733	3566	3383	4000	3650	184	1125	500	2620	5	1	36762855	1458	-3.81	1.66	12	0.42	-1040.00	2382.00	10050	20220825	-60.55	3515	20230706	12.80	6980	-43.19	20230102	3515	12.80	20230706	10350	-61.69	20220711	3515	12.80	20230706	1.67	N	263050	500	183 억		6403028	N	N	1	N	00	N
129	20230710	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	3750	0	3	0.00	121700635	33333	12.00	3585	3750	3585	4875	2625	3750	3650.91	17.42	0	15275	4083	3916	3733	3566	3383	4000	3650	184	1125	500	2620	5	1	36762855	1379	-3.61	1.57	12	0.09	-1040.00	2382.00	10050	20220825	-62.69	3515	20230706	6.69	6980	-46.28	20230102	3515	6.69	20230706	10350	-63.77	20220711	3515	6.69	20230706	1.67	N	263050	500	183 억		6403028	N	N	1	N	00	N
130	20230707	160905	57	100.00	KOSDAQ		제약	N	N	N	N		N	3750	130	2	3.59	1034459885	276027	33.65	3610	3900	3550	4705	2535	3620	3747.98	17.29	0	42678	4330	3975	3745	3390	3160	3860	3275	184	1085	500	2530	5	1	36762855	1379	-3.61	1.57	12	0.75	-1040.00	2382.00	10050	20220825	-62.69	3515	20230706	6.69	6980	-46.28	20230102	3515	6.69	20230706	10350	-63.77	20220711	3515	6.69	20230706	1.69	N	263050	500	183 억		6357816	N	N	1	N	00	N
131	20230707	150905	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	125	2	3.45	996493165	265892	32.42	3610	3900	3550	4705	2535	3620	3748.06	17.29	0	41994	4330	3975	3745	3390	3160	3860	3275	184	1085	500	2530	5	1	36762855	1377	-3.60	1.57	12	0.72	-1040.00	2382.00	10050	20220825	-62.74	3515	20230706	6.54	6980	-46.35	20230102	3515	6.54	20230706	10350	-63.82	20220711	3515	6.54	20230706	1.69	N	263050	500	183 억		6357816	N	N	0	N	00	N
132	20230707	140921	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	110	2	3.04	935415970	249555	30.43	3610	3900	3550	4705	2535	3620	3748.68	17.29	0	36430	4330	3975	3745	3390	3160	3860	3275	184	1085	500	2530	5	1	36762855	1371	-3.59	1.57	12	0.68	-1040.00	2382.00	10050	20220825	-62.89	3515	20230706	6.12	6980	-46.56	20230102	3515	6.12	20230706	10350	-63.96	20220711	3515	6.12	20230706	1.69	N	263050	500	183 억		6357816	N	N	0	N	00	N
133	20230707	130909	57	100.00	KOSDAQ		제약	N	N	N	N		N	3785	165	2	4.56	862353695	230158	28.06	3610	3900	3550	4705	2535	3620	3747.16	17.29	0	34219	4330	3975	3745	3390	3160	3860	3275	184	1085	500	2530	5	1	36762855	1391	-3.64	1.59	12	0.63	-1040.00	2382.00	10050	20220825	-62.34	3515	20230706	7.68	6980	-45.77	20230102	3515	7.68	20230706	10350	-63.43	20220711	3515	7.68	20230706	1.69	N	263050	500	183 억		6357816	N	N	0	N	00	N
134	20230707	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	3765	145	2	4.01	739261930	197685	24.10	3610	3900	3550	4705	2535	3620	3740.00	17.29	0	17756	4330	3975	3745	3390	3160	3860	3275	184	1085	500	2530	5	1	36762855	1384	-3.62	1.58	12	0.54	-1040.00	2382.00	10050	20220825	-62.54	3515	20230706	7.11	6980	-46.06	20230102	3515	7.11	20230706	10350	-63.62	20220711	3515	7.11	20230706	1.69	N	263050	500	183 억		6357816	N	N	0	N	00	N
135	20230707	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	100	2	2.76	684422180	183060	22.32	3610	3900	3550	4705	2535	3620	3739.22	17.29	0	8344	4330	3975	3745	3390	3160	3860	3275	184	1085	500	2530	5	1	36762855	1368	-3.58	1.56	12	0.50	-1040.00	2382.00	10050	20220825	-62.99	3515	20230706	5.83	6980	-46.70	20230102	3515	5.83	20230706	10350	-64.06	20220711	3515	5.83	20230706	1.69	N	263050	500	183 억		6357816	N	N	0	N	00	N
136	20230707	100905	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	100	2	2.76	562569785	150173	18.31	3610	3900	3550	4705	2535	3620	3746.71	17.29	0	-227	4330	3975	3745	3390	3160	3860	3275	184	1085	500	2530	5	1	36762855	1368	-3.58	1.56	12	0.41	-1040.00	2382.00	10050	20220825	-62.99	3515	20230706	5.83	6980	-46.70	20230102	3515	5.83	20230706	10350	-64.06	20220711	3515	5.83	20230706	1.69	N	263050	500	183 억		6357816	N	N	0	N	00	N
137	20230707	090906	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	20	2	0.55	85655470	23919	2.92	3610	3640	3550	4705	2535	3620	3579.94	17.29	0	10861	4330	3975	3745	3390	3160	3860	3275	184	1085	500	2530	5	1	36762855	1338	-3.50	1.53	12	0.07	-1040.00	2382.00	10050	20220825	-63.78	3515	20230706	3.56	6980	-47.85	20230102	3515	3.56	20230706	10350	-64.83	20220711	3515	3.56	20230706	1.69	N	263050	500	183 억		6357816	N	N	0	N	00	N
138	20230706	160905	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3620	-440	5	-10.84	3048837045	816488	749.66	4060	4100	3515	5270	2845	4060	3734.14	17.20	0	35020	4186	4122	4086	4022	3986	4105	4005	184	1212	500	2840	5	1	36762855	1331	-3.48	1.52	12	2.22	-1040.00	2382.00	10050	20220825	-63.98	3515	20230706	2.99	6980	-48.14	20230102	3515	2.99	20230706	10350	-65.02	20220711	3515	2.99	20230706	1.69	N	263050	500	183 억		6323617	N	N	1	N	00	N
139	20230706	150906	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3550	-510	5	-12.56	2842237020	758998	696.88	4060	4100	3515	5270	2845	4060	3744.72	17.20	0	25109	4186	4122	4086	4022	3986	4105	4005	184	1212	500	2840	5	1	36762855	1305	-3.41	1.49	12	2.06	-1040.00	2382.00	10050	20220825	-64.68	3515	20230706	1.00	6980	-49.14	20230102	3515	1.00	20230706	10350	-65.70	20220711	3515	1.00	20230706	1.69	N	263050	500	183 억		6323617	N	N	1	N	00	N
140	20230706	140907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3705	-355	5	-8.74	1887796200	494878	454.38	4060	4100	3660	5270	2845	4060	3814.67	17.20	0	59761	4186	4122	4086	4022	3986	4105	4005	184	1212	500	2840	5	1	36762855	1362	-3.56	1.56	12	1.35	-1040.00	2382.00	10050	20220825	-63.13	3660	20230706	1.23	6980	-46.92	20230102	3660	1.23	20230706	10350	-64.20	20220711	3660	1.23	20230706	1.69	N	263050	500	183 억		6323617	N	N	1	N	00	N
141	20230706	130904	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3900	-160	5	-3.94	706780910	178695	164.07	4060	4100	3890	5270	2845	4060	3955.24	17.20	0	-18475	4186	4122	4086	4022	3986	4105	4005	184	1212	500	2840	5	1	36762855	1434	-3.75	1.64	12	0.49	-1040.00	2382.00	10050	20220825	-61.19	3890	20230706	0.26	6980	-44.13	20230102	3890	0.26	20230706	10350	-62.32	20220711	3890	0.26	20230706	1.69	N	263050	500	183 억		6323617	N	N	1	N	00	N
142	20230706	120846	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3895	-165	5	-4.06	632815455	159731	146.66	4060	4100	3890	5270	2845	4060	3961.76	17.20	0	-15953	4186	4122	4086	4022	3986	4105	4005	184	1212	500	2840	5	1	36762855	1432	-3.75	1.64	12	0.43	-1040.00	2382.00	10050	20220825	-61.24	3890	20230706	0.13	6980	-44.20	20230102	3890	0.13	20230706	10350	-62.37	20220711	3890	0.13	20230706	1.69	N	263050	500	183 억		6323617	N	N	1	N	00	N
143	20230706	110912	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3930	-130	5	-3.20	506386580	127441	117.01	4060	4100	3925	5270	2845	4060	3973.50	17.20	0	-14696	4186	4122	4086	4022	3986	4105	4005	184	1212	500	2840	5	1	36762855	1445	-3.78	1.65	12	0.35	-1040.00	2382.00	10050	20220825	-60.90	3925	20230706	0.13	6980	-43.70	20230102	3925	0.13	20230706	10350	-62.03	20220711	3925	0.13	20230706	1.69	N	263050	500	183 억		6323617	N	N	1	N	00	N
144	20230706	100906	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3960	-100	5	-2.46	370140380	92877	85.28	4060	4100	3950	5270	2845	4060	3985.27	17.20	0	-16349	4186	4122	4086	4022	3986	4105	4005	184	1212	500	2840	5	1	36762855	1456	-3.81	1.66	12	0.25	-1040.00	2382.00	10050	20220825	-60.60	3950	20230706	0.25	6980	-43.27	20230102	3950	0.25	20230706	10350	-61.74	20220711	3950	0.25	20230706	1.69	N	263050	500	183 억		6323617	N	N	1	N	00	N
145	20230706	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	30	2	0.74	11535060	2830	2.60	4060	4100	4050	5270	2845	4060	4075.99	17.20	0	-256	4186	4122	4086	4022	3986	4105	4005	184	1212	500	2840	5	1	36762855	1504	-3.93	1.72	12	0.01	-1040.00	2382.00	10050	20220825	-59.30	4030	20230629	1.49	6980	-41.40	20230102	4030	1.49	20230629	10350	-60.48	20220711	4030	1.49	20230629	1.69	N	263050	500	183 억		6323617	N	N	1	N	00	N
146	20230705	160901	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-70	5	-1.69	431437470	105723	108.02	4130	4150	4050	5360	2895	4130	4080.84	17.22	0	-5718	4296	4212	4131	4047	3966	4172	4007	184	1232	500	2890	5	1	36762855	1493	-3.90	1.70	12	0.29	-1040.00	2382.00	10050	20220825	-59.60	4030	20230629	0.74	6980	-41.83	20230102	4030	0.74	20230629	10350	-60.77	20220711	4030	0.74	20230629	1.70	N	263050	500	183 억		6330834	N	N	1	N	00	N
147	20230705	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-45	5	-1.09	373798955	91519	93.50	4130	4150	4055	5360	2895	4130	4084.39	17.22	0	-4703	4296	4212	4131	4047	3966	4172	4007	184	1232	500	2890	5	1	36762855	1502	-3.93	1.71	12	0.25	-1040.00	2382.00	10050	20220825	-59.35	4030	20230629	1.36	6980	-41.48	20230102	4030	1.36	20230629	10350	-60.53	20220711	4030	1.36	20230629	1.70	N	263050	500	183 억		6330834	N	N	0	N	00	N
148	20230705	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-55	5	-1.33	237909760	58283	59.55	4130	4150	4055	5360	2895	4130	4081.98	17.22	0	-5723	4296	4212	4131	4047	3966	4172	4007	184	1232	500	2890	5	1	36762855	1498	-3.92	1.71	12	0.16	-1040.00	2382.00	10050	20220825	-59.45	4030	20230629	1.12	6980	-41.62	20230102	4030	1.12	20230629	10350	-60.63	20220711	4030	1.12	20230629	1.70	N	263050	500	183 억		6330834	N	N	0	N	00	N
149	20230705	130851	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-50	5	-1.21	186687955	45678	46.67	4130	4150	4060	5360	2895	4130	4087.04	17.22	0	-4547	4296	4212	4131	4047	3966	4172	4007	184	1232	500	2890	5	1	36762855	1500	-3.92	1.71	12	0.12	-1040.00	2382.00	10050	20220825	-59.40	4030	20230629	1.24	6980	-41.55	20230102	4030	1.24	20230629	10350	-60.58	20220711	4030	1.24	20230629	1.70	N	263050	500	183 억		6330834	N	N	0	N	00	N
150	20230705	120850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-35	5	-0.85	166439870	40725	41.61	4130	4150	4060	5360	2895	4130	4086.92	17.22	0	-4392	4296	4212	4131	4047	3966	4172	4007	184	1232	500	2890	5	1	36762855	1505	-3.94	1.72	12	0.11	-1040.00	2382.00	10050	20220825	-59.25	4030	20230629	1.61	6980	-41.33	20230102	4030	1.61	20230629	10350	-60.43	20220711	4030	1.61	20230629	1.70	N	263050	500	183 억		6330834	N	N	0	N	00	N
151	20230705	110859	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	-20	5	-0.48	139021235	34015	34.75	4130	4150	4060	5360	2895	4130	4087.06	17.22	0	-1107	4296	4212	4131	4047	3966	4172	4007	184	1232	500	2890	5	1	36762855	1511	-3.95	1.73	12	0.09	-1040.00	2382.00	10050	20220825	-59.10	4030	20230629	1.99	6980	-41.12	20230102	4030	1.99	20230629	10350	-60.29	20220711	4030	1.99	20230629	1.70	N	263050	500	183 억		6330834	N	N	0	N	00	N
152	20230705	100851	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-35	5	-0.85	95414195	23366	23.87	4130	4150	4060	5360	2895	4130	4083.46	17.22	0	-3100	4296	4212	4131	4047	3966	4172	4007	184	1232	500	2890	5	1	36762855	1505	-3.94	1.72	12	0.06	-1040.00	2382.00	10050	20220825	-59.25	4030	20230629	1.61	6980	-41.33	20230102	4030	1.61	20230629	10350	-60.43	20220711	4030	1.61	20230629	1.70	N	263050	500	183 억		6330834	N	N	0	N	00	N
153	20230705	090850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	15	2	0.36	12069070	2945	3.01	4130	4150	4065	5360	2895	4130	4098.16	17.22	0	-493	4296	4212	4131	4047	3966	4172	4007	184	1232	500	2890	5	1	36762855	1524	-3.99	1.74	12	0.01	-1040.00	2382.00	10050	20220825	-58.76	4030	20230629	2.85	6980	-40.62	20230102	4030	2.85	20230629	10350	-59.95	20220711	4030	2.85	20230629	1.70	N	263050	500	183 억		6330834	N	N	0	N	00	N
154	20230704	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	-45	5	-1.08	401094420	97449	59.75	4175	4215	4050	5420	2925	4175	4115.94	17.26	0	-12262	4558	4366	4243	4051	3928	4462	4147	184	1247	500	2920	5	1	36762855	1518	-3.97	1.73	12	0.27	-1040.00	2382.00	10050	20220825	-58.91	4030	20230629	2.48	6980	-40.83	20230102	4030	2.48	20230629	10350	-60.10	20220711	4030	2.48	20230629	1.70	N	263050	500	183 억		6345032	N	N	7	N	00	N
155	20230704	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-55	5	-1.32	377798215	91777	56.27	4175	4215	4050	5420	2925	4175	4116.48	17.26	0	-12203	4558	4366	4243	4051	3928	4462	4147	184	1247	500	2920	5	1	36762855	1515	-3.96	1.73	12	0.25	-1040.00	2382.00	10050	20220825	-59.00	4030	20230629	2.23	6980	-40.97	20230102	4030	2.23	20230629	10350	-60.19	20220711	4030	2.23	20230629	1.70	N	263050	500	183 억		6345032	N	N	7	N	00	N
156	20230704	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	-45	5	-1.08	340456705	82694	50.70	4175	4215	4050	5420	2925	4175	4117.07	17.26	0	-10946	4558	4366	4243	4051	3928	4462	4147	184	1247	500	2920	5	1	36762855	1518	-3.97	1.73	12	0.22	-1040.00	2382.00	10050	20220825	-58.91	4030	20230629	2.48	6980	-40.83	20230102	4030	2.48	20230629	10350	-60.10	20220711	4030	2.48	20230629	1.70	N	263050	500	183 억		6345032	N	N	7	N	00	N
157	20230704	130831	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	-50	5	-1.20	307719255	74748	45.83	4175	4215	4050	5420	2925	4175	4116.76	17.26	0	-11091	4558	4366	4243	4051	3928	4462	4147	184	1247	500	2920	5	1	36762855	1516	-3.97	1.73	12	0.20	-1040.00	2382.00	10050	20220825	-58.96	4030	20230629	2.36	6980	-40.90	20230102	4030	2.36	20230629	10350	-60.14	20220711	4030	2.36	20230629	1.70	N	263050	500	183 억		6345032	N	N	7	N	00	N
158	20230704	120841	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	-20	5	-0.48	279915310	67989	41.68	4175	4215	4050	5420	2925	4175	4117.07	17.26	0	-11596	4558	4366	4243	4051	3928	4462	4147	184	1247	500	2920	5	1	36762855	1527	-4.00	1.74	12	0.18	-1040.00	2382.00	10050	20220825	-58.66	4030	20230629	3.10	6980	-40.47	20230102	4030	3.10	20230629	10350	-59.86	20220711	4030	3.10	20230629	1.70	N	263050	500	183 억		6345032	N	N	7	N	00	N
159	20230704	110834	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-80	5	-1.92	240003550	58290	35.74	4175	4215	4050	5420	2925	4175	4117.41	17.26	0	-11508	4558	4366	4243	4051	3928	4462	4147	184	1247	500	2920	5	1	36762855	1505	-3.94	1.72	12	0.16	-1040.00	2382.00	10050	20220825	-59.25	4030	20230629	1.61	6980	-41.33	20230102	4030	1.61	20230629	10350	-60.43	20220711	4030	1.61	20230629	1.70	N	263050	500	183 억		6345032	N	N	7	N	00	N
160	20230704	100831	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	-65	5	-1.56	141554715	34195	20.96	4175	4215	4110	5420	2925	4175	4139.63	17.26	0	-7423	4558	4366	4243	4051	3928	4462	4147	184	1247	500	2920	5	1	36762855	1511	-3.95	1.73	12	0.09	-1040.00	2382.00	10050	20220825	-59.10	4030	20230629	1.99	6980	-41.12	20230102	4030	1.99	20230629	10350	-60.29	20220711	4030	1.99	20230629	1.70	N	263050	500	183 억		6345032	N	N	7	N	00	N
161	20230704	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	0	3	0.00	21544905	5166	3.17	4175	4175	4140	5420	2925	4175	4170.52	17.26	0	1147	4558	4366	4243	4051	3928	4462	4147	184	1247	500	2920	5	1	36762855	1535	-4.01	1.75	12	0.01	-1040.00	2382.00	10050	20220825	-58.46	4030	20230629	3.60	6980	-40.19	20230102	4030	3.60	20230629	10350	-59.66	20220711	4030	3.60	20230629	1.70	N	263050	500	183 억		6345032	N	N	7	N	00	N
162	20230703	160822	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	70	2	1.71	689936790	161613	182.93	4165	4435	4120	5330	2875	4105	4269.24	17.27	0	-4407	4228	4166	4108	4046	3988	4137	4017	184	1227	500	2870	5	1	36762855	1535	-4.01	1.75	12	0.44	-1040.00	2382.00	10050	20220825	-58.46	4030	20230629	3.60	6980	-40.19	20230102	4030	3.60	20230629	10350	-59.66	20220711	4030	3.60	20230629	1.70	N	263050	500	183 억		6348927	N	N	7	N	00	N
163	20230703	150831	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	110	2	2.68	656826325	153700	173.98	4165	4435	4120	5330	2875	4105	4273.43	17.27	0	-5030	4228	4166	4108	4046	3988	4137	4017	184	1227	500	2870	5	1	36762855	1550	-4.05	1.77	12	0.42	-1040.00	2382.00	10050	20220825	-58.06	4030	20230629	4.59	6980	-39.61	20230102	4030	4.59	20230629	10350	-59.28	20220711	4030	4.59	20230629	1.70	N	263050	500	183 억		6348927	N	N	0	N	00	N
164	20230703	140829	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	125	2	3.05	567718495	132517	150.00	4165	4435	4120	5330	2875	4105	4284.12	17.27	0	-4338	4228	4166	4108	4046	3988	4137	4017	184	1227	500	2870	5	1	36762855	1555	-4.07	1.78	12	0.36	-1040.00	2382.00	10050	20220825	-57.91	4030	20230629	4.96	6980	-39.40	20230102	4030	4.96	20230629	10350	-59.13	20220711	4030	4.96	20230629	1.70	N	263050	500	183 억		6348927	N	N	0	N	00	N
165	20230703	130823	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	125	2	3.05	533683055	124451	140.87	4165	4435	4120	5330	2875	4105	4288.30	17.27	0	-3580	4228	4166	4108	4046	3988	4137	4017	184	1227	500	2870	5	1	36762855	1555	-4.07	1.78	12	0.34	-1040.00	2382.00	10050	20220825	-57.91	4030	20230629	4.96	6980	-39.40	20230102	4030	4.96	20230629	10350	-59.13	20220711	4030	4.96	20230629	1.70	N	263050	500	183 억		6348927	N	N	0	N	00	N
166	20230703	120832	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	180	2	4.38	464195070	108123	122.39	4165	4435	4120	5330	2875	4105	4293.21	17.27	0	-374	4228	4166	4108	4046	3988	4137	4017	184	1227	500	2870	5	1	36762855	1575	-4.12	1.80	12	0.29	-1040.00	2382.00	10050	20220825	-57.36	4030	20230629	6.33	6980	-38.61	20230102	4030	6.33	20230629	10350	-58.60	20220711	4030	6.33	20230629	1.70	N	263050	500	183 억		6348927	N	N	0	N	00	N
167	20230703	110825	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	180	2	4.38	447855690	104308	118.07	4165	4435	4120	5330	2875	4105	4293.59	17.27	0	-243	4228	4166	4108	4046	3988	4137	4017	184	1227	500	2870	5	1	36762855	1575	-4.12	1.80	12	0.28	-1040.00	2382.00	10050	20220825	-57.36	4030	20230629	6.33	6980	-38.61	20230102	4030	6.33	20230629	10350	-58.60	20220711	4030	6.33	20230629	1.70	N	263050	500	183 억		6348927	N	N	0	N	00	N
168	20230703	100812	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	165	2	4.02	380194565	88435	100.10	4165	4435	4120	5330	2875	4105	4299.14	17.27	0	1527	4228	4166	4108	4046	3988	4137	4017	184	1227	500	2870	5	1	36762855	1570	-4.11	1.79	12	0.24	-1040.00	2382.00	10050	20220825	-57.51	4030	20230629	5.96	6980	-38.83	20230102	4030	5.96	20230629	10350	-58.74	20220711	4030	5.96	20230629	1.70	N	263050	500	183 억		6348927	N	N	0	N	00	N
169	20230703	090822	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	100	2	2.44	35665845	8582	9.71	4165	4205	4120	5330	2875	4105	4155.89	17.27	0	2814	4228	4166	4108	4046	3988	4137	4017	184	1227	500	2870	5	1	36762855	1546	-4.04	1.77	12	0.02	-1040.00	2382.00	10050	20220825	-58.16	4030	20230629	4.34	6980	-39.76	20230102	4030	4.34	20230629	10350	-59.37	20220711	4030	4.34	20230629	1.70	N	263050	500	183 억		6348927	N	N	0	N	00	N