KissMeData/288330/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	161055	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	130	2	2.69	263368515	54156	86.73	4835	4965	4660	6280	3385	4835	4863.14	0.88	0	471	5041	4937	4736	4632	4431	4990	4685	100	1447	500	3190	5	1	20061690	996	-2.69	2.36	12	0.27	-1846.00	2105.00	13300	20220803	-62.67	4150	20230726	19.64	12450	-60.12	20230109	4150	19.64	20230726	13300	-62.67	20220803	4150	19.64	20230726	1.28	N	288330	500	100 억		176557	N	N	0	N	00	N
3	20230731	151054	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	115	2	2.38	252253295	51914	83.14	4835	4965	4660	6280	3385	4835	4859.06	0.88	0	179	5041	4937	4736	4632	4431	4990	4685	100	1447	500	3190	5	1	20061690	993	-2.68	2.35	12	0.26	-1846.00	2105.00	13300	20220803	-62.78	4150	20230726	19.28	12450	-60.24	20230109	4150	19.28	20230726	13300	-62.78	20220803	4150	19.28	20230726	1.28	N	288330	500	100 억		176557	N	N	0	N	00	N
4	20230731	141101	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	10	2	0.21	141209005	29399	47.08	4835	4950	4660	6280	3385	4835	4803.19	0.88	0	-1714	5041	4937	4736	4632	4431	4990	4685	100	1447	500	3190	5	1	20061690	972	-2.62	2.30	12	0.15	-1846.00	2105.00	13300	20220803	-63.57	4150	20230726	16.75	12450	-61.08	20230109	4150	16.75	20230726	13300	-63.57	20220803	4150	16.75	20230726	1.28	N	288330	500	100 억		176557	N	N	0	N	00	N
5	20230731	131100	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	-25	5	-0.52	123861445	25807	41.33	4835	4950	4660	6280	3385	4835	4799.53	0.88	0	-1448	5041	4937	4736	4632	4431	4990	4685	100	1447	500	3190	5	1	20061690	965	-2.61	2.29	12	0.13	-1846.00	2105.00	13300	20220803	-63.83	4150	20230726	15.90	12450	-61.37	20230109	4150	15.90	20230726	13300	-63.83	20220803	4150	15.90	20230726	1.28	N	288330	500	100 억		176557	N	N	0	N	00	N
6	20230731	121109	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	15	2	0.31	116193235	24216	38.78	4835	4950	4660	6280	3385	4835	4798.20	0.88	0	-286	5041	4937	4736	4632	4431	4990	4685	100	1447	500	3190	5	1	20061690	973	-2.63	2.30	12	0.12	-1846.00	2105.00	13300	20220803	-63.53	4150	20230726	16.87	12450	-61.04	20230109	4150	16.87	20230726	13300	-63.53	20220803	4150	16.87	20230726	1.28	N	288330	500	100 억		176557	N	N	0	N	00	N
7	20230731	111111	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	25	2	0.52	104328960	21758	34.85	4835	4950	4660	6280	3385	4835	4794.97	0.88	0	-305	5041	4937	4736	4632	4431	4990	4685	100	1447	500	3190	5	1	20061690	975	-2.63	2.31	12	0.11	-1846.00	2105.00	13300	20220803	-63.46	4150	20230726	17.11	12450	-60.96	20230109	4150	17.11	20230726	13300	-63.46	20220803	4150	17.11	20230726	1.28	N	288330	500	100 억		176557	N	N	0	N	00	N
8	20230731	101107	57	100.00	KOSDAQ		제약	N	N	N	N		N	4735	-100	5	-2.07	53954690	11355	18.19	4835	4835	4660	6280	3385	4835	4751.62	0.88	0	378	5041	4937	4736	4632	4431	4990	4685	100	1447	500	3190	5	1	20061690	950	-2.57	2.25	12	0.06	-1846.00	2105.00	13300	20220803	-64.40	4150	20230726	14.10	12450	-61.97	20230109	4150	14.10	20230726	13300	-64.40	20220803	4150	14.10	20230726	1.28	N	288330	500	100 억		176557	N	N	0	N	00	N
9	20230731	091056	57	100.00	KOSDAQ		제약	N	N	N	N		N	4830	-5	5	-0.10	338220	70	0.11	4835	4835	4830	6280	3385	4835	4831.71	0.88	0	-473	5041	4937	4736	4632	4431	4990	4685	100	1447	500	3190	5	1	20061690	969	-2.62	2.29	12	0.00	-1846.00	2105.00	13300	20220803	-63.68	4150	20230726	16.39	12450	-61.20	20230109	4150	16.39	20230726	13300	-63.68	20220803	4150	16.39	20230726	1.28	N	288330	500	100 억		176557	N	N	0	N	00	N
10	20230728	161058	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	235	2	5.11	294999410	62160	133.99	4720	4840	4535	5980	3220	4600	4745.81	0.81	0	13716	4846	4722	4511	4387	4176	4785	4450	100	1380	500	3030	5	1	20061690	970	-2.62	2.30	12	0.31	-1846.00	2105.00	13300	20220803	-63.65	4150	20230726	16.51	12450	-61.16	20230109	4150	16.51	20230726	13300	-63.65	20220803	4150	16.51	20230726	1.26	N	288330	500	100 억		163048	N	N	0	N	00	N
11	20230728	151055	57	100.00	KOSDAQ		제약	N	N	N	N		N	4805	205	2	4.46	257096880	54315	117.08	4720	4805	4535	5980	3220	4600	4733.44	0.81	0	13828	4846	4722	4511	4387	4176	4785	4450	100	1380	500	3030	5	1	20061690	964	-2.60	2.28	12	0.27	-1846.00	2105.00	13300	20220803	-63.87	4150	20230726	15.78	12450	-61.41	20230109	4150	15.78	20230726	13300	-63.87	20220803	4150	15.78	20230726	1.26	N	288330	500	100 억		163048	N	N	0	N	00	N
12	20230728	141054	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	185	2	4.02	134182760	28632	61.72	4720	4800	4535	5980	3220	4600	4686.46	0.81	0	4803	4846	4722	4511	4387	4176	4785	4450	100	1380	500	3030	5	1	20061690	960	-2.59	2.27	12	0.14	-1846.00	2105.00	13300	20220803	-64.02	4150	20230726	15.30	12450	-61.57	20230109	4150	15.30	20230726	13300	-64.02	20220803	4150	15.30	20230726	1.26	N	288330	500	100 억		163048	N	N	0	N	00	N
13	20230728	131058	57	100.00	KOSDAQ		제약	N	N	N	N		N	4675	75	2	1.63	85453310	18419	39.70	4720	4720	4535	5980	3220	4600	4639.41	0.81	0	4599	4846	4722	4511	4387	4176	4785	4450	100	1380	500	3030	5	1	20061690	938	-2.53	2.22	12	0.09	-1846.00	2105.00	13300	20220803	-64.85	4150	20230726	12.65	12450	-62.45	20230109	4150	12.65	20230726	13300	-64.85	20220803	4150	12.65	20230726	1.26	N	288330	500	100 억		163048	N	N	0	N	00	N
14	20230728	121055	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	80	2	1.74	72940790	15752	33.95	4720	4720	4535	5980	3220	4600	4630.57	0.81	0	3056	4846	4722	4511	4387	4176	4785	4450	100	1380	500	3030	5	1	20061690	939	-2.54	2.22	12	0.08	-1846.00	2105.00	13300	20220803	-64.81	4150	20230726	12.77	12450	-62.41	20230109	4150	12.77	20230726	13300	-64.81	20220803	4150	12.77	20230726	1.26	N	288330	500	100 억		163048	N	N	0	N	00	N
15	20230728	111102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	15	2	0.33	41252275	8948	19.29	4720	4720	4535	5980	3220	4600	4610.22	0.81	0	260	4846	4722	4511	4387	4176	4785	4450	100	1380	500	3030	5	1	20061690	926	-2.50	2.19	12	0.04	-1846.00	2105.00	13300	20220803	-65.30	4150	20230726	11.20	12450	-62.93	20230109	4150	11.20	20230726	13300	-65.30	20220803	4150	11.20	20230726	1.26	N	288330	500	100 억		163048	N	N	0	N	00	N
16	20230728	101053	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	15	2	0.33	27977080	6053	13.05	4720	4720	4575	5980	3220	4600	4622.02	0.81	0	-102	4846	4722	4511	4387	4176	4785	4450	100	1380	500	3030	5	1	20061690	926	-2.50	2.19	12	0.03	-1846.00	2105.00	13300	20220803	-65.30	4150	20230726	11.20	12450	-62.93	20230109	4150	11.20	20230726	13300	-65.30	20220803	4150	11.20	20230726	1.26	N	288330	500	100 억		163048	N	N	0	N	00	N
17	20230728	091102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4640	40	2	0.87	9328445	2015	4.34	4720	4720	4575	5980	3220	4600	4629.50	0.81	0	-138	4846	4722	4511	4387	4176	4785	4450	100	1380	500	3030	5	1	20061690	931	-2.51	2.20	12	0.01	-1846.00	2105.00	13300	20220803	-65.11	4150	20230726	11.81	12450	-62.73	20230109	4150	11.81	20230726	13300	-65.11	20220803	4150	11.81	20230726	1.26	N	288330	500	100 억		163048	N	N	0	N	00	N
18	20230727	161053	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	215	2	4.90	209846215	46391	37.08	4425	4635	4300	5700	3070	4385	4523.42	0.77	-6697	9307	4895	4640	4395	4140	3895	4517	4017	100	1315	500	2890	5	1	20061690	923	-2.49	2.19	12	0.23	-1846.00	2105.00	13300	20220803	-65.41	4150	20230726	10.84	12450	-63.05	20230109	4150	10.84	20230726	13300	-65.41	20220803	4150	10.84	20230726	1.25	N	288330	500	100 억		153741	N	N	0	N	00	N
19	20230727	151053	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	215	2	4.90	204970720	45329	36.23	4425	4635	4300	5700	3070	4385	4521.85	0.77	-6697	9417	4895	4640	4395	4140	3895	4517	4017	100	1315	500	2890	5	1	20061690	923	-2.49	2.19	12	0.23	-1846.00	2105.00	13300	20220803	-65.41	4150	20230726	10.84	12450	-63.05	20230109	4150	10.84	20230726	13300	-65.41	20220803	4150	10.84	20230726	1.25	N	288330	500	100 억		153741	N	N	0	N	00	N
20	20230727	141048	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	185	2	4.22	197108640	43616	34.86	4425	4635	4300	5700	3070	4385	4519.18	0.77	-6697	9118	4895	4640	4395	4140	3895	4517	4017	100	1315	500	2890	5	1	20061690	917	-2.48	2.17	12	0.22	-1846.00	2105.00	13300	20220803	-65.64	4150	20230726	10.12	12450	-63.29	20230109	4150	10.12	20230726	13300	-65.64	20220803	4150	10.12	20230726	1.25	N	288330	500	100 억		153741	N	N	0	N	00	N
21	20230727	131047	57	100.00	KOSDAQ		제약	N	N	N	N		N	4585	200	2	4.56	181711380	40255	32.18	4425	4635	4300	5700	3070	4385	4514.01	0.77	-6697	9192	4895	4640	4395	4140	3895	4517	4017	100	1315	500	2890	5	1	20061690	920	-2.48	2.18	12	0.20	-1846.00	2105.00	13300	20220803	-65.53	4150	20230726	10.48	12450	-63.17	20230109	4150	10.48	20230726	13300	-65.53	20220803	4150	10.48	20230726	1.25	N	288330	500	100 억		153741	N	N	0	N	00	N
22	20230727	121049	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	205	2	4.68	160075445	35543	28.41	4425	4615	4300	5700	3070	4385	4503.71	0.77	-6697	7652	4895	4640	4395	4140	3895	4517	4017	100	1315	500	2890	5	1	20061690	921	-2.49	2.18	12	0.18	-1846.00	2105.00	13300	20220803	-65.49	4150	20230726	10.60	12450	-63.13	20230109	4150	10.60	20230726	13300	-65.49	20220803	4150	10.60	20230726	1.25	N	288330	500	100 억		153741	N	N	0	N	00	N
23	20230727	111053	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	195	2	4.45	144576710	32164	25.71	4425	4615	4300	5700	3070	4385	4494.99	0.77	-6697	5163	4895	4640	4395	4140	3895	4517	4017	100	1315	500	2890	5	1	20061690	919	-2.48	2.18	12	0.16	-1846.00	2105.00	13300	20220803	-65.56	4150	20230726	10.36	12450	-63.21	20230109	4150	10.36	20230726	13300	-65.56	20220803	4150	10.36	20230726	1.25	N	288330	500	100 억		153741	N	N	0	N	00	N
24	20230727	101049	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	80	2	1.82	67532990	15307	12.24	4425	4480	4300	5700	3070	4385	4411.90	0.77	-6697	4810	4895	4640	4395	4140	3895	4517	4017	100	1315	500	2890	5	1	20061690	896	-2.42	2.12	12	0.08	-1846.00	2105.00	13300	20220803	-66.43	4150	20230726	7.59	12450	-64.14	20230109	4150	7.59	20230726	13300	-66.43	20220803	4150	7.59	20230726	1.25	N	288330	500	100 억		153741	N	N	0	N	00	N
25	20230727	091049	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	-60	5	-1.37	11610085	2670	2.13	4425	4425	4300	5700	3070	4385	4348.35	0.77	-6697	74	4895	4640	4395	4140	3895	4517	4017	100	1315	500	2890	5	1	20061690	868	-2.34	2.05	12	0.01	-1846.00	2105.00	13300	20220803	-67.48	4150	20230726	4.22	12450	-65.26	20230109	4150	4.22	20230726	13300	-67.48	20220803	4150	4.22	20230726	1.25	N	288330	500	100 억		153741	N	N	0	N	00	N
26	20230726	161046	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4385	-75	5	-1.68	540798000	125084	155.31	4610	4650	4150	5790	3125	4460	4323.48	0.80	0	-6697	4926	4692	4576	4342	4226	4635	4285	100	1332	500	2940	5	1	20061690	880	-2.38	2.08	12	0.62	-1846.00	2105.00	13300	20220803	-67.03	4150	20230726	5.66	12450	-64.78	20230109	4150	5.66	20230726	13300	-67.03	20220803	4150	5.66	20230726	1.23	N	288330	500	100 억		160438	N	N	0	N	00	N
27	20230726	151051	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4270	-190	5	-4.26	522149350	120775	149.96	4610	4650	4150	5790	3125	4460	4323.32	0.80	0	-5933	4926	4692	4576	4342	4226	4635	4285	100	1332	500	2940	5	1	20061690	857	-2.31	2.03	12	0.60	-1846.00	2105.00	13300	20220803	-67.89	4150	20230726	2.89	12450	-65.70	20230109	4150	2.89	20230726	13300	-67.89	20220803	4150	2.89	20230726	1.23	N	288330	500	100 억		160438	N	N	0	N	00	N
28	20230726	141043	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4185	-275	5	-6.17	504008315	116513	144.67	4610	4650	4150	5790	3125	4460	4325.77	0.80	0	-6289	4926	4692	4576	4342	4226	4635	4285	100	1332	500	2940	5	1	20061690	840	-2.27	1.99	12	0.58	-1846.00	2105.00	13300	20220803	-68.53	4150	20230726	0.84	12450	-66.39	20230109	4150	0.84	20230726	13300	-68.53	20220803	4150	0.84	20230726	1.23	N	288330	500	100 억		160438	N	N	0	N	00	N
29	20230726	131040	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4280	-180	5	-4.04	342852330	78237	97.15	4610	4650	4150	5790	3125	4460	4382.23	0.80	0	-12001	4926	4692	4576	4342	4226	4635	4285	100	1332	500	2940	5	1	20061690	859	-2.32	2.03	12	0.39	-1846.00	2105.00	13300	20220803	-67.82	4150	20230726	3.13	12450	-65.62	20230109	4150	3.13	20230726	13300	-67.82	20220803	4150	3.13	20230726	1.23	N	288330	500	100 억		160438	N	N	0	N	00	N
30	20230726	121043	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4310	-150	5	-3.36	281217600	63848	79.28	4610	4650	4150	5790	3125	4460	4404.49	0.80	0	-9566	4926	4692	4576	4342	4226	4635	4285	100	1332	500	2940	5	1	20061690	865	-2.33	2.05	12	0.32	-1846.00	2105.00	13300	20220803	-67.59	4150	20230726	3.86	12450	-65.38	20230109	4150	3.86	20230726	13300	-67.59	20220803	4150	3.86	20230726	1.23	N	288330	500	100 억		160438	N	N	0	N	00	N
31	20230726	111038	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4275	-185	5	-4.15	264234710	59903	74.38	4610	4650	4150	5790	3125	4460	4411.04	0.80	0	-8312	4926	4692	4576	4342	4226	4635	4285	100	1332	500	2940	5	1	20061690	858	-2.32	2.03	12	0.30	-1846.00	2105.00	13300	20220803	-67.86	4150	20230726	3.01	12450	-65.66	20230109	4150	3.01	20230726	13300	-67.86	20220803	4150	3.01	20230726	1.23	N	288330	500	100 억		160438	N	N	0	N	00	N
32	20230726	101046	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	-25	5	-0.56	137003275	30377	37.72	4610	4650	4390	5790	3125	4460	4510.10	0.80	0	-5630	4926	4692	4576	4342	4226	4635	4285	100	1332	500	2940	5	1	20061690	890	-2.40	2.11	12	0.15	-1846.00	2105.00	13300	20220803	-66.65	4300	20230720	3.14	12450	-64.38	20230109	4300	3.14	20230720	13300	-66.65	20220803	4300	3.14	20230720	1.23	N	288330	500	100 억		160438	N	N	0	N	00	N
33	20230726	091040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	25	2	0.56	56769390	12376	15.37	4610	4650	4485	5790	3125	4460	4587.05	0.80	0	461	4926	4692	4576	4342	4226	4635	4285	100	1332	500	2940	5	1	20061690	900	-2.43	2.13	12	0.06	-1846.00	2105.00	13300	20220803	-66.28	4300	20230720	4.30	12450	-63.98	20230109	4300	4.30	20230720	13300	-66.28	20220803	4300	4.30	20230720	1.23	N	288330	500	100 억		160438	N	N	0	N	00	N
34	20230725	161038	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	-310	5	-6.50	364959765	80446	72.02	4705	4810	4460	6200	3340	4770	4536.88	0.95	0	-30917	5070	4920	4745	4595	4420	4832	4507	100	1430	500	3140	5	1	20061690	895	-2.42	2.12	12	0.40	-1846.00	2105.00	13300	20220803	-66.47	4300	20230720	3.72	12450	-64.18	20230109	4300	3.72	20230720	13300	-66.47	20220803	4300	3.72	20230720	1.24	N	288330	500	100 억		191302	N	N	0	N	00	N
35	20230725	151026	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	-255	5	-5.35	318229725	70025	62.69	4705	4810	4490	6200	3340	4770	4544.52	0.95	0	-24736	5070	4920	4745	4595	4420	4832	4507	100	1430	500	3140	5	1	20061690	906	-2.45	2.14	12	0.35	-1846.00	2105.00	13300	20220803	-66.05	4300	20230720	5.00	12450	-63.73	20230109	4300	5.00	20230720	13300	-66.05	20220803	4300	5.00	20230720	1.24	N	288330	500	100 억		191302	N	N	0	N	00	N
36	20230725	141024	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	-250	5	-5.24	256195155	56266	50.37	4705	4810	4505	6200	3340	4770	4553.29	0.95	0	-18838	5070	4920	4745	4595	4420	4832	4507	100	1430	500	3140	5	1	20061690	907	-2.45	2.15	12	0.28	-1846.00	2105.00	13300	20220803	-66.02	4300	20230720	5.12	12450	-63.69	20230109	4300	5.12	20230720	13300	-66.02	20220803	4300	5.12	20230720	1.24	N	288330	500	100 억		191302	N	N	0	N	00	N
37	20230725	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	-190	5	-3.98	222927835	48902	43.78	4705	4810	4505	6200	3340	4770	4558.66	0.95	0	-14029	5070	4920	4745	4595	4420	4832	4507	100	1430	500	3140	5	1	20061690	919	-2.48	2.18	12	0.24	-1846.00	2105.00	13300	20220803	-65.56	4300	20230720	6.51	12450	-63.21	20230109	4300	6.51	20230720	13300	-65.56	20220803	4300	6.51	20230720	1.24	N	288330	500	100 억		191302	N	N	0	N	00	N
38	20230725	121035	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	-190	5	-3.98	176229035	38576	34.53	4705	4810	4520	6200	3340	4770	4568.36	0.95	0	-10932	5070	4920	4745	4595	4420	4832	4507	100	1430	500	3140	5	1	20061690	919	-2.48	2.18	12	0.19	-1846.00	2105.00	13300	20220803	-65.56	4300	20230720	6.51	12450	-63.21	20230109	4300	6.51	20230720	13300	-65.56	20220803	4300	6.51	20230720	1.24	N	288330	500	100 억		191302	N	N	0	N	00	N
39	20230725	111033	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	-190	5	-3.98	148417875	32468	29.07	4705	4810	4520	6200	3340	4770	4571.20	0.95	0	-10010	5070	4920	4745	4595	4420	4832	4507	100	1430	500	3140	5	1	20061690	919	-2.48	2.18	12	0.16	-1846.00	2105.00	13300	20220803	-65.56	4300	20230720	6.51	12450	-63.21	20230109	4300	6.51	20230720	13300	-65.56	20220803	4300	6.51	20230720	1.24	N	288330	500	100 억		191302	N	N	0	N	00	N
40	20230725	101032	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	-195	5	-4.09	130520685	28549	25.56	4705	4810	4520	6200	3340	4770	4571.81	0.95	0	-7736	5070	4920	4745	4595	4420	4832	4507	100	1430	500	3140	5	1	20061690	918	-2.48	2.17	12	0.14	-1846.00	2105.00	13300	20220803	-65.60	4300	20230720	6.40	12450	-63.25	20230109	4300	6.40	20230720	13300	-65.60	20220803	4300	6.40	20230720	1.24	N	288330	500	100 억		191302	N	N	0	N	00	N
41	20230725	091031	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	40	2	0.84	39490475	8536	7.64	4705	4810	4550	6200	3340	4770	4626.34	0.95	0	-3015	5070	4920	4745	4595	4420	4832	4507	100	1430	500	3140	5	1	20061690	965	-2.61	2.29	12	0.04	-1846.00	2105.00	13300	20220803	-63.83	4300	20230720	11.86	12450	-61.37	20230109	4300	11.86	20230720	13300	-63.83	20220803	4300	11.86	20230720	1.24	N	288330	500	100 억		191302	Y	N	0	N	00	N
42	20230724	161033	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	-80	5	-1.65	520306695	111357	84.73	4895	4895	4570	6300	3395	4850	4672.42	1.15	0	-40207	5143	4996	4703	4556	4263	5070	4630	100	1452	500	3200	5	1	20061690	957	-2.58	2.27	12	0.56	-1846.00	2105.00	13300	20220803	-64.14	4300	20230720	10.93	12450	-61.69	20230109	4300	10.93	20230720	13300	-64.14	20220803	4300	10.93	20230720	1.26	N	288330	500	100 억		231298	N	N	0	N	00	N
43	20230724	151028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	-215	5	-4.43	486873605	104212	79.29	4895	4895	4570	6300	3395	4850	4671.95	1.15	0	-37221	5143	4996	4703	4556	4263	5070	4630	100	1452	500	3200	5	1	20061690	930	-2.51	2.20	12	0.52	-1846.00	2105.00	13300	20220803	-65.15	4300	20230720	7.79	12450	-62.77	20230109	4300	7.79	20230720	13300	-65.15	20220803	4300	7.79	20230720	1.26	N	288330	500	100 억		231298	N	N	0	N	00	N
44	20230724	141026	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	-240	5	-4.95	445910100	95335	72.54	4895	4895	4570	6300	3395	4850	4677.30	1.15	0	-35239	5143	4996	4703	4556	4263	5070	4630	100	1452	500	3200	5	1	20061690	925	-2.50	2.19	12	0.48	-1846.00	2105.00	13300	20220803	-65.34	4300	20230720	7.21	12450	-62.97	20230109	4300	7.21	20230720	13300	-65.34	20220803	4300	7.21	20230720	1.26	N	288330	500	100 억		231298	N	N	0	N	00	N
45	20230724	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	-230	5	-4.74	387444630	82656	62.89	4895	4895	4570	6300	3395	4850	4687.44	1.15	0	-31110	5143	4996	4703	4556	4263	5070	4630	100	1452	500	3200	5	1	20061690	927	-2.50	2.19	12	0.41	-1846.00	2105.00	13300	20220803	-65.26	4300	20230720	7.44	12450	-62.89	20230109	4300	7.44	20230720	13300	-65.26	20220803	4300	7.44	20230720	1.26	N	288330	500	100 억		231298	N	N	0	N	00	N
46	20230724	121028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	-215	5	-4.43	358222550	76338	58.09	4895	4895	4570	6300	3395	4850	4692.58	1.15	0	-29286	5143	4996	4703	4556	4263	5070	4630	100	1452	500	3200	5	1	20061690	930	-2.51	2.20	12	0.38	-1846.00	2105.00	13300	20220803	-65.15	4300	20230720	7.79	12450	-62.77	20230109	4300	7.79	20230720	13300	-65.15	20220803	4300	7.79	20230720	1.26	N	288330	500	100 억		231298	N	N	0	N	00	N
47	20230724	111033	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	-200	5	-4.12	315370425	67100	51.06	4895	4895	4570	6300	3395	4850	4700.01	1.15	0	-27817	5143	4996	4703	4556	4263	5070	4630	100	1452	500	3200	5	1	20061690	933	-2.52	2.21	12	0.33	-1846.00	2105.00	13300	20220803	-65.04	4300	20230720	8.14	12450	-62.65	20230109	4300	8.14	20230720	13300	-65.04	20220803	4300	8.14	20230720	1.26	N	288330	500	100 억		231298	N	N	0	N	00	N
48	20230724	101022	57	100.00	KOSDAQ		제약	N	N	N	N		N	4715	-135	5	-2.78	250075630	53205	40.48	4895	4895	4570	6300	3395	4850	4700.23	1.15	0	-17995	5143	4996	4703	4556	4263	5070	4630	100	1452	500	3200	5	1	20061690	946	-2.55	2.24	12	0.27	-1846.00	2105.00	13300	20220803	-64.55	4300	20230720	9.65	12450	-62.13	20230109	4300	9.65	20230720	13300	-64.55	20220803	4300	9.65	20230720	1.26	N	288330	500	100 억		231298	N	N	0	N	00	N
49	20230724	091029	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-50	5	-1.03	53752145	11308	8.60	4895	4895	4680	6300	3395	4850	4753.46	1.15	0	-4855	5143	4996	4703	4556	4263	5070	4630	100	1452	500	3200	5	1	20061690	963	-2.60	2.28	12	0.06	-1846.00	2105.00	13300	20220803	-63.91	4300	20230720	11.63	12450	-61.45	20230109	4300	11.63	20230720	13300	-63.91	20220803	4300	11.63	20230720	1.26	N	288330	500	100 억		231298	N	N	0	N	00	N
50	20230721	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	345	2	7.66	621342295	131318	180.37	4445	4850	4410	5850	3155	4505	4731.57	0.98	0	33499	4675	4590	4445	4360	4215	4632	4402	100	1347	500	2970	5	1	20061690	973	-2.63	2.30	12	0.65	-1846.00	2105.00	13300	20220803	-63.53	4300	20230720	12.79	12450	-61.04	20230109	4300	12.79	20230720	13300	-63.53	20220803	4300	12.79	20230720	1.24	N	288330	500	100 억		197356	N	N	0	N	00	N
51	20230721	151020	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	310	2	6.88	500142860	106247	145.94	4445	4840	4410	5850	3155	4505	4707.36	0.98	0	32745	4675	4590	4445	4360	4215	4632	4402	100	1347	500	2970	5	1	20061690	966	-2.61	2.29	12	0.53	-1846.00	2105.00	13300	20220803	-63.80	4300	20230720	11.98	12450	-61.33	20230109	4300	11.98	20230720	13300	-63.80	20220803	4300	11.98	20230720	1.24	N	288330	500	100 억		197356	N	N	0	N	00	N
52	20230721	141016	57	100.00	KOSDAQ		제약	N	N	N	N		N	4735	230	2	5.11	424709580	90467	124.26	4445	4840	4410	5850	3155	4505	4694.64	0.98	0	30851	4675	4590	4445	4360	4215	4632	4402	100	1347	500	2970	5	1	20061690	950	-2.57	2.25	12	0.45	-1846.00	2105.00	13300	20220803	-64.40	4300	20230720	10.12	12450	-61.97	20230109	4300	10.12	20230720	13300	-64.40	20220803	4300	10.12	20230720	1.24	N	288330	500	100 억		197356	N	N	0	N	00	N
53	20230721	131020	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	280	2	6.22	345898670	73775	101.34	4445	4840	4410	5850	3155	4505	4688.56	0.98	0	28891	4675	4590	4445	4360	4215	4632	4402	100	1347	500	2970	5	1	20061690	960	-2.59	2.27	12	0.37	-1846.00	2105.00	13300	20220803	-64.02	4300	20230720	11.28	12450	-61.57	20230109	4300	11.28	20230720	13300	-64.02	20220803	4300	11.28	20230720	1.24	N	288330	500	100 억		197356	N	N	0	N	00	N
54	20230721	121032	57	100.00	KOSDAQ		제약	N	N	N	N		N	4655	150	2	3.33	298087600	63661	87.44	4445	4840	4410	5850	3155	4505	4682.42	0.98	0	26059	4675	4590	4445	4360	4215	4632	4402	100	1347	500	2970	5	1	20061690	934	-2.52	2.21	12	0.32	-1846.00	2105.00	13300	20220803	-65.00	4300	20230720	8.26	12450	-62.61	20230109	4300	8.26	20230720	13300	-65.00	20220803	4300	8.26	20230720	1.24	N	288330	500	100 억		197356	N	N	0	N	00	N
55	20230721	111028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	165	2	3.66	267426350	57118	78.46	4445	4840	4410	5850	3155	4505	4682.00	0.98	0	22962	4675	4590	4445	4360	4215	4632	4402	100	1347	500	2970	5	1	20061690	937	-2.53	2.22	12	0.28	-1846.00	2105.00	13300	20220803	-64.89	4300	20230720	8.60	12450	-62.49	20230109	4300	8.60	20230720	13300	-64.89	20220803	4300	8.60	20230720	1.24	N	288330	500	100 억		197356	N	N	0	N	00	N
56	20230721	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	235	2	5.22	107181490	23445	32.20	4445	4745	4410	5850	3155	4505	4571.61	0.98	0	14673	4675	4590	4445	4360	4215	4632	4402	100	1347	500	2970	5	1	20061690	951	-2.57	2.25	12	0.12	-1846.00	2105.00	13300	20220803	-64.36	4300	20230720	10.23	12450	-61.93	20230109	4300	10.23	20230720	13300	-64.36	20220803	4300	10.23	20230720	1.24	N	288330	500	100 억		197356	N	N	0	N	00	N
57	20230721	091024	57	100.00	KOSDAQ		제약	N	N	N	N		N	4505	0	3	0.00	17583800	3945	5.42	4445	4505	4410	5850	3155	4505	4457.24	0.98	0	2276	4675	4590	4445	4360	4215	4632	4402	100	1347	500	2970	5	1	20061690	904	-2.44	2.14	12	0.02	-1846.00	2105.00	13300	20220803	-66.13	4300	20230720	4.77	12450	-63.82	20230109	4300	4.77	20230720	13300	-66.13	20220803	4300	4.77	20230720	1.24	N	288330	500	100 억		197356	N	N	0	N	00	N
58	20230720	161014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4505	120	2	2.74	323115935	72803	72.23	4365	4530	4300	5700	3070	4385	4438.16	0.97	0	5290	4645	4515	4440	4310	4235	4477	4272	100	1315	500	2890	5	1	20061690	904	-2.44	2.14	12	0.36	-1846.00	2105.00	13300	20220803	-66.13	4300	20230720	4.77	12450	-63.82	20230109	4300	4.77	20230720	13300	-66.13	20220803	4300	4.77	20230720	1.22	N	288330	500	100 억		193937	N	N	0	N	00	N
59	20230720	151015	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4515	130	2	2.96	306616340	69125	68.58	4365	4530	4300	5700	3070	4385	4435.68	0.97	0	5243	4645	4515	4440	4310	4235	4477	4272	100	1315	500	2890	5	1	20061690	906	-2.45	2.14	12	0.34	-1846.00	2105.00	13300	20220803	-66.05	4300	20230720	5.00	12450	-63.73	20230109	4300	5.00	20230720	13300	-66.05	20220803	4300	5.00	20230720	1.22	N	288330	500	100 억		193937	N	N	0	N	00	N
60	20230720	141013	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4420	35	2	0.80	210735630	47423	47.05	4365	4530	4300	5700	3070	4385	4443.74	0.97	0	3800	4645	4515	4440	4310	4235	4477	4272	100	1315	500	2890	5	1	20061690	887	-2.39	2.10	12	0.24	-1846.00	2105.00	13300	20220803	-66.77	4300	20230720	2.79	12450	-64.50	20230109	4300	2.79	20230720	13300	-66.77	20220803	4300	2.79	20230720	1.22	N	288330	500	100 억		193937	N	N	0	N	00	N
61	20230720	131014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4445	60	2	1.37	147982285	33226	32.96	4365	4530	4300	5700	3070	4385	4453.81	0.97	0	4248	4645	4515	4440	4310	4235	4477	4272	100	1315	500	2890	5	1	20061690	892	-2.41	2.11	12	0.17	-1846.00	2105.00	13300	20220803	-66.58	4300	20230720	3.37	12450	-64.30	20230109	4300	3.37	20230720	13300	-66.58	20220803	4300	3.37	20230720	1.22	N	288330	500	100 억		193937	N	N	0	N	00	N
62	20230720	121023	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4460	75	2	1.71	83337760	18744	18.60	4365	4530	4300	5700	3070	4385	4446.10	0.97	0	613	4645	4515	4440	4310	4235	4477	4272	100	1315	500	2890	5	1	20061690	895	-2.42	2.12	12	0.09	-1846.00	2105.00	13300	20220803	-66.47	4300	20230720	3.72	12450	-64.18	20230109	4300	3.72	20230720	13300	-66.47	20220803	4300	3.72	20230720	1.22	N	288330	500	100 억		193937	N	N	0	N	00	N
63	20230720	111019	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4530	145	2	3.31	68634060	15458	15.34	4365	4530	4300	5700	3070	4385	4440.03	0.97	0	910	4645	4515	4440	4310	4235	4477	4272	100	1315	500	2890	5	1	20061690	909	-2.45	2.15	12	0.08	-1846.00	2105.00	13300	20220803	-65.94	4300	20230720	5.35	12450	-63.61	20230109	4300	5.35	20230720	13300	-65.94	20220803	4300	5.35	20230720	1.22	N	288330	500	100 억		193937	N	N	0	N	00	N
64	20230720	101007	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4455	70	2	1.60	32095930	7322	7.26	4365	4465	4300	5700	3070	4385	4383.49	0.97	0	-323	4645	4515	4440	4310	4235	4477	4272	100	1315	500	2890	5	1	20061690	894	-2.41	2.12	12	0.04	-1846.00	2105.00	13300	20220803	-66.50	4300	20230720	3.60	12450	-64.22	20230109	4300	3.60	20230720	13300	-66.50	20220803	4300	3.60	20230720	1.22	N	288330	500	100 억		193937	N	N	0	N	00	N
65	20230720	091010	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4330	-55	5	-1.25	8551705	1977	1.96	4365	4385	4300	5700	3070	4385	4325.60	0.97	0	362	4645	4515	4440	4310	4235	4477	4272	100	1315	500	2890	5	1	20061690	869	-2.35	2.06	12	0.01	-1846.00	2105.00	13300	20220803	-67.44	4300	20230720	0.70	12450	-65.22	20230109	4300	0.70	20230720	13300	-67.44	20220803	4300	0.70	20230720	1.22	N	288330	500	100 억		193937	N	N	0	N	00	N
66	20230719	161029	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4385	-165	5	-3.63	445106100	100644	192.19	4570	4570	4365	5910	3185	4550	4422.58	0.98	0	-2146	4863	4706	4583	4426	4303	4645	4365	100	1362	500	3000	5	1	20061690	880	-2.38	2.08	12	0.50	-1846.00	2105.00	13300	20220803	-67.03	4365	20230719	0.46	12450	-64.78	20230109	4365	0.46	20230719	13300	-67.03	20220803	4365	0.46	20230719	1.21	N	288330	500	100 억		196080	N	N	0	N	00	N
67	20230719	151028	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4400	-150	5	-3.30	389582470	88032	168.11	4570	4570	4365	5910	3185	4550	4425.46	0.98	0	-4708	4863	4706	4583	4426	4303	4645	4365	100	1362	500	3000	5	1	20061690	883	-2.38	2.09	12	0.44	-1846.00	2105.00	13300	20220803	-66.92	4365	20230719	0.80	12450	-64.66	20230109	4365	0.80	20230719	13300	-66.92	20220803	4365	0.80	20230719	1.21	N	288330	500	100 억		196080	N	N	0	N	00	N
68	20230719	141032	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4460	-90	5	-1.98	286541385	64725	123.60	4570	4570	4365	5910	3185	4550	4427.06	0.98	0	-14847	4863	4706	4583	4426	4303	4645	4365	100	1362	500	3000	5	1	20061690	895	-2.42	2.12	12	0.32	-1846.00	2105.00	13300	20220803	-66.47	4365	20230719	2.18	12450	-64.18	20230109	4365	2.18	20230719	13300	-66.47	20220803	4365	2.18	20230719	1.21	N	288330	500	100 억		196080	N	N	0	N	00	N
69	20230719	131017	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4470	-80	5	-1.76	260598355	58906	112.49	4570	4570	4365	5910	3185	4550	4423.97	0.98	0	-16270	4863	4706	4583	4426	4303	4645	4365	100	1362	500	3000	5	1	20061690	897	-2.42	2.12	12	0.29	-1846.00	2105.00	13300	20220803	-66.39	4365	20230719	2.41	12450	-64.10	20230109	4365	2.41	20230719	13300	-66.39	20220803	4365	2.41	20230719	1.21	N	288330	500	100 억		196080	N	N	0	N	00	N
70	20230719	121034	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4415	-135	5	-2.97	222996715	50437	96.31	4570	4570	4365	5910	3185	4550	4421.29	0.98	0	-17900	4863	4706	4583	4426	4303	4645	4365	100	1362	500	3000	5	1	20061690	886	-2.39	2.10	12	0.25	-1846.00	2105.00	13300	20220803	-66.80	4365	20230719	1.15	12450	-64.54	20230109	4365	1.15	20230719	13300	-66.80	20220803	4365	1.15	20230719	1.21	N	288330	500	100 억		196080	N	N	0	N	00	N
71	20230719	111031	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4380	-170	5	-3.74	197353640	44597	85.16	4570	4570	4370	5910	3185	4550	4425.27	0.98	0	-17941	4863	4706	4583	4426	4303	4645	4365	100	1362	500	3000	5	1	20061690	879	-2.37	2.08	12	0.22	-1846.00	2105.00	13300	20220803	-67.07	4370	20230719	0.23	12450	-64.82	20230109	4370	0.23	20230719	13300	-67.07	20220803	4370	0.23	20230719	1.21	N	288330	500	100 억		196080	N	N	0	N	00	N
72	20230719	101022	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	-125	5	-2.75	85261620	19128	36.53	4570	4570	4420	5910	3185	4550	4457.42	0.98	0	-4815	4863	4706	4583	4426	4303	4645	4365	100	1362	500	3000	5	1	20061690	888	-2.40	2.10	12	0.10	-1846.00	2105.00	13300	20220803	-66.73	4400	20230712	0.57	12450	-64.46	20230109	4400	0.57	20230712	13300	-66.73	20220803	4400	0.57	20230712	1.21	N	288330	500	100 억		196080	N	N	0	N	00	N
73	20230719	091021	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	-40	5	-0.88	8928940	1978	3.78	4570	4570	4500	5910	3185	4550	4514.13	0.98	0	-1888	4863	4706	4583	4426	4303	4645	4365	100	1362	500	3000	5	1	20061690	905	-2.44	2.14	12	0.01	-1846.00	2105.00	13300	20220803	-66.09	4400	20230712	2.50	12450	-63.78	20230109	4400	2.50	20230712	13300	-66.09	20220803	4400	2.50	20230712	1.21	N	288330	500	100 억		196080	N	N	0	N	00	N
74	20230718	161021	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	-100	5	-2.15	237075465	52268	86.26	4590	4740	4460	6040	3255	4650	4535.77	1.07	0	-18229	4946	4797	4651	4502	4356	4872	4577	100	1392	500	3060	5	1	20059442	913	-2.46	2.16	12	0.26	-1846.00	2105.00	13300	20220803	-65.79	4400	20230712	3.41	12450	-63.45	20230109	4400	3.41	20230712	13300	-65.79	20220803	4400	3.41	20230712	1.18	N	288330	500	100 억		214309	N	N	0	N	00	N
75	20230718	151019	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	-110	5	-2.37	224032100	49400	81.53	4590	4740	4460	6040	3255	4650	4535.06	1.07	0	-16954	4946	4797	4651	4502	4356	4872	4577	100	1392	500	3060	5	1	20059442	911	-2.46	2.16	12	0.25	-1846.00	2105.00	13300	20220803	-65.86	4400	20230712	3.18	12450	-63.53	20230109	4400	3.18	20230712	13300	-65.86	20220803	4400	3.18	20230712	1.18	N	288330	500	100 억		214309	N	N	0	N	00	N
76	20230718	141015	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	-120	5	-2.58	208364175	45946	75.83	4590	4740	4460	6040	3255	4650	4534.98	1.07	0	-16720	4946	4797	4651	4502	4356	4872	4577	100	1392	500	3060	5	1	20059442	909	-2.45	2.15	12	0.23	-1846.00	2105.00	13300	20220803	-65.94	4400	20230712	2.95	12450	-63.61	20230109	4400	2.95	20230712	13300	-65.94	20220803	4400	2.95	20230712	1.18	N	288330	500	100 억		214309	N	N	0	N	00	N
77	20230718	131016	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	-155	5	-3.33	198444075	43759	72.22	4590	4740	4460	6040	3255	4650	4534.93	1.07	0	-15608	4946	4797	4651	4502	4356	4872	4577	100	1392	500	3060	5	1	20059442	902	-2.43	2.14	12	0.22	-1846.00	2105.00	13300	20220803	-66.20	4400	20230712	2.16	12450	-63.90	20230109	4400	2.16	20230712	13300	-66.20	20220803	4400	2.16	20230712	1.18	N	288330	500	100 억		214309	N	N	0	N	00	N
78	20230718	121026	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	-150	5	-3.23	181560775	40010	66.03	4590	4740	4460	6040	3255	4650	4537.88	1.07	0	-15400	4946	4797	4651	4502	4356	4872	4577	100	1392	500	3060	5	1	20059442	903	-2.44	2.14	12	0.20	-1846.00	2105.00	13300	20220803	-66.17	4400	20230712	2.27	12450	-63.86	20230109	4400	2.27	20230712	13300	-66.17	20220803	4400	2.27	20230712	1.18	N	288330	500	100 억		214309	N	N	0	N	00	N
79	20230718	111023	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	-125	5	-2.69	163280430	35947	59.33	4590	4740	4460	6040	3255	4650	4542.25	1.07	0	-14696	4946	4797	4651	4502	4356	4872	4577	100	1392	500	3060	5	1	20059442	908	-2.45	2.15	12	0.18	-1846.00	2105.00	13300	20220803	-65.98	4400	20230712	2.84	12450	-63.65	20230109	4400	2.84	20230712	13300	-65.98	20220803	4400	2.84	20230712	1.18	N	288330	500	100 억		214309	N	N	0	N	00	N
80	20230718	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	-130	5	-2.80	105180800	23002	37.96	4590	4740	4510	6040	3255	4650	4572.68	1.07	0	-11666	4946	4797	4651	4502	4356	4872	4577	100	1392	500	3060	5	1	20059442	907	-2.45	2.15	12	0.11	-1846.00	2105.00	13300	20220803	-66.02	4400	20230712	2.73	12450	-63.69	20230109	4400	2.73	20230712	13300	-66.02	20220803	4400	2.73	20230712	1.18	N	288330	500	100 억		214309	N	N	0	N	00	N
81	20230718	091014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	90	2	1.94	13375250	2889	4.77	4590	4740	4590	6040	3255	4650	4629.72	1.07	0	-832	4946	4797	4651	4502	4356	4872	4577	100	1392	500	3060	5	1	20059442	951	-2.57	2.25	12	0.01	-1846.00	2105.00	13300	20220803	-64.36	4400	20230712	7.73	12450	-61.93	20230109	4400	7.73	20230712	13300	-64.36	20220803	4400	7.73	20230712	1.18	N	288330	500	100 억		214309	N	N	0	N	00	N
82	20230717	161016	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	25	2	0.54	278249660	60592	79.48	4625	4800	4505	6010	3240	4625	4592.18	1.18	0	-24539	5001	4812	4711	4522	4421	4762	4472	100	1385	500	3050	5	1	20059442	933	-2.52	2.21	12	0.30	-1846.00	2105.00	13300	20220803	-65.04	4400	20230712	5.68	12450	-62.65	20230109	4400	5.68	20230712	13300	-65.04	20220803	4400	5.68	20230712	1.14	N	288330	500	100 억		237107	N	N	0	N	00	N
83	20230717	151011	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	-35	5	-0.76	262994260	57301	75.16	4625	4800	4505	6010	3240	4625	4589.70	1.18	0	-23050	5001	4812	4711	4522	4421	4762	4472	100	1385	500	3050	5	1	20059442	921	-2.49	2.18	12	0.29	-1846.00	2105.00	13300	20220803	-65.49	4400	20230712	4.32	12450	-63.13	20230109	4400	4.32	20230712	13300	-65.49	20220803	4400	4.32	20230712	1.14	N	288330	500	100 억		237107	N	N	0	N	00	N
84	20230717	141015	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	-60	5	-1.30	238046710	51816	67.97	4625	4800	4505	6010	3240	4625	4594.08	1.18	0	-20124	5001	4812	4711	4522	4421	4762	4472	100	1385	500	3050	5	1	20059442	916	-2.47	2.17	12	0.26	-1846.00	2105.00	13300	20220803	-65.68	4400	20230712	3.75	12450	-63.33	20230109	4400	3.75	20230712	13300	-65.68	20220803	4400	3.75	20230712	1.14	N	288330	500	100 억		237107	N	N	0	N	00	N
85	20230717	131005	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	-50	5	-1.08	221351565	48147	63.16	4625	4800	4505	6010	3240	4625	4597.41	1.18	0	-19316	5001	4812	4711	4522	4421	4762	4472	100	1385	500	3050	5	1	20059442	918	-2.48	2.17	12	0.24	-1846.00	2105.00	13300	20220803	-65.60	4400	20230712	3.98	12450	-63.25	20230109	4400	3.98	20230712	13300	-65.60	20220803	4400	3.98	20230712	1.14	N	288330	500	100 억		237107	N	N	0	N	00	N
86	20230717	121016	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	-95	5	-2.05	184876080	40144	52.66	4625	4800	4505	6010	3240	4625	4605.32	1.18	0	-17333	5001	4812	4711	4522	4421	4762	4472	100	1385	500	3050	5	1	20059442	909	-2.45	2.15	12	0.20	-1846.00	2105.00	13300	20220803	-65.94	4400	20230712	2.95	12450	-63.61	20230109	4400	2.95	20230712	13300	-65.94	20220803	4400	2.95	20230712	1.14	N	288330	500	100 억		237107	N	N	0	N	00	N
87	20230717	111007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	-50	5	-1.08	155774305	33761	44.29	4625	4800	4505	6010	3240	4625	4614.03	1.18	0	-14285	5001	4812	4711	4522	4421	4762	4472	100	1385	500	3050	5	1	20059442	918	-2.48	2.17	12	0.17	-1846.00	2105.00	13300	20220803	-65.60	4400	20230712	3.98	12450	-63.25	20230109	4400	3.98	20230712	13300	-65.60	20220803	4400	3.98	20230712	1.14	N	288330	500	100 억		237107	N	N	0	N	00	N
88	20230717	101007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	45	2	0.97	99977770	21680	28.44	4625	4800	4505	6010	3240	4625	4611.52	1.18	0	-6893	5001	4812	4711	4522	4421	4762	4472	100	1385	500	3050	5	1	20059442	937	-2.53	2.22	12	0.11	-1846.00	2105.00	13300	20220803	-64.89	4400	20230712	6.14	12450	-62.49	20230109	4400	6.14	20230712	13300	-64.89	20220803	4400	6.14	20230712	1.14	N	288330	500	100 억		237107	N	N	0	N	00	N
89	20230717	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	-110	5	-2.38	29618970	6501	8.53	4625	4640	4510	6010	3240	4625	4556.06	1.18	0	-5401	5001	4812	4711	4522	4421	4762	4472	100	1385	500	3050	5	1	20059442	906	-2.45	2.14	12	0.03	-1846.00	2105.00	13300	20220803	-66.05	4400	20230712	2.61	12450	-63.73	20230109	4400	2.61	20230712	13300	-66.05	20220803	4400	2.61	20230712	1.14	N	288330	500	100 억		237107	N	N	0	N	00	N
90	20230714	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	4625	-220	5	-4.54	354570555	75652	65.92	4900	4900	4610	6290	3395	4845	4686.87	1.31	0	-26451	5025	4935	4790	4700	4555	4980	4745	100	1447	500	3190	5	1	20059442	928	-2.51	2.20	12	0.38	-1846.00	2105.00	13300	20220803	-65.23	4400	20230712	5.11	12450	-62.85	20230109	4400	5.11	20230712	13300	-65.23	20220803	4400	5.11	20230712	1.15	N	288330	500	100 억		263558	N	N	0	N	00	N
91	20230714	151010	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	-185	5	-3.82	309039935	65821	57.35	4900	4900	4610	6290	3395	4845	4695.16	1.31	0	-24647	5025	4935	4790	4700	4555	4980	4745	100	1447	500	3190	5	1	20059442	935	-2.52	2.21	12	0.33	-1846.00	2105.00	13300	20220803	-64.96	4400	20230712	5.91	12450	-62.57	20230109	4400	5.91	20230712	13300	-64.96	20220803	4400	5.91	20230712	1.15	N	288330	500	100 억		263558	N	N	0	N	00	N
92	20230714	141016	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-175	5	-3.61	269076465	57230	49.87	4900	4900	4610	6290	3395	4845	4701.67	1.31	0	-23378	5025	4935	4790	4700	4555	4980	4745	100	1447	500	3190	5	1	20059442	937	-2.53	2.22	12	0.29	-1846.00	2105.00	13300	20220803	-64.89	4400	20230712	6.14	12450	-62.49	20230109	4400	6.14	20230712	13300	-64.89	20220803	4400	6.14	20230712	1.15	N	288330	500	100 억		263558	N	N	0	N	00	N
93	20230714	131001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-175	5	-3.61	251518075	53476	46.60	4900	4900	4610	6290	3395	4845	4703.38	1.31	0	-21120	5025	4935	4790	4700	4555	4980	4745	100	1447	500	3190	5	1	20059442	937	-2.53	2.22	12	0.27	-1846.00	2105.00	13300	20220803	-64.89	4400	20230712	6.14	12450	-62.49	20230109	4400	6.14	20230712	13300	-64.89	20220803	4400	6.14	20230712	1.15	N	288330	500	100 억		263558	N	N	0	N	00	N
94	20230714	121001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	-165	5	-3.41	231027620	49081	42.77	4900	4900	4610	6290	3395	4845	4707.07	1.31	0	-19546	5025	4935	4790	4700	4555	4980	4745	100	1447	500	3190	5	1	20059442	939	-2.54	2.22	12	0.24	-1846.00	2105.00	13300	20220803	-64.81	4400	20230712	6.36	12450	-62.41	20230109	4400	6.36	20230712	13300	-64.81	20220803	4400	6.36	20230712	1.15	N	288330	500	100 억		263558	N	N	0	N	00	N
95	20230714	111013	57	100.00	KOSDAQ		제약	N	N	N	N		N	4705	-140	5	-2.89	185213195	39269	34.22	4900	4900	4610	6290	3395	4845	4716.52	1.31	0	-18356	5025	4935	4790	4700	4555	4980	4745	100	1447	500	3190	5	1	20059442	944	-2.55	2.24	12	0.20	-1846.00	2105.00	13300	20220803	-64.62	4400	20230712	6.93	12450	-62.21	20230109	4400	6.93	20230712	13300	-64.62	20220803	4400	6.93	20230712	1.15	N	288330	500	100 억		263558	N	N	0	N	00	N
96	20230714	101014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4695	-150	5	-3.10	142078460	30134	26.26	4900	4900	4610	6290	3395	4845	4714.89	1.31	0	-15075	5025	4935	4790	4700	4555	4980	4745	100	1447	500	3190	5	1	20059442	942	-2.54	2.23	12	0.15	-1846.00	2105.00	13300	20220803	-64.70	4400	20230712	6.70	12450	-62.29	20230109	4400	6.70	20230712	13300	-64.70	20220803	4400	6.70	20230712	1.15	N	288330	500	100 억		263558	N	N	0	N	00	N
97	20230714	091008	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	-65	5	-1.34	8473730	1761	1.53	4900	4900	4750	6290	3395	4845	4811.89	1.31	0	-1267	5025	4935	4790	4700	4555	4980	4745	100	1447	500	3190	5	1	20059442	959	-2.59	2.27	12	0.01	-1846.00	2105.00	13300	20220803	-64.06	4400	20230712	8.64	12450	-61.61	20230109	4400	8.64	20230712	13300	-64.06	20220803	4400	8.64	20230712	1.15	N	288330	500	100 억		263558	N	N	0	N	00	N
98	20230713	161004	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	210	2	4.53	546929930	114413	105.21	4645	4880	4645	6020	3245	4635	4780.30	1.26	0	9907	4858	4746	4573	4461	4288	4802	4517	100	1387	500	3050	5	1	20059442	972	-2.62	2.30	12	0.57	-1846.00	2105.00	13300	20220803	-63.57	4400	20230712	10.11	12450	-61.08	20230109	4400	10.11	20230712	13300	-63.57	20220803	4400	10.11	20230712	1.15	N	288330	500	100 억		253651	N	N	0	N	00	N
99	20230713	150959	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	145	2	3.13	523081375	109476	100.67	4645	4880	4645	6020	3245	4635	4778.05	1.26	0	10825	4858	4746	4573	4461	4288	4802	4517	100	1387	500	3050	5	1	20059442	959	-2.59	2.27	12	0.55	-1846.00	2105.00	13300	20220803	-64.06	4400	20230712	8.64	12450	-61.61	20230109	4400	8.64	20230712	13300	-64.06	20220803	4400	8.64	20230712	1.15	N	288330	500	100 억		253651	N	N	0	N	00	N
100	20230713	140958	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	135	2	2.91	446378190	93373	85.86	4645	4880	4645	6020	3245	4635	4780.59	1.26	0	10509	4858	4746	4573	4461	4288	4802	4517	100	1387	500	3050	5	1	20059442	957	-2.58	2.27	12	0.47	-1846.00	2105.00	13300	20220803	-64.14	4400	20230712	8.41	12450	-61.69	20230109	4400	8.41	20230712	13300	-64.14	20220803	4400	8.41	20230712	1.15	N	288330	500	100 억		253651	N	N	0	N	00	N
101	20230713	131002	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	105	2	2.27	402243180	84090	77.33	4645	4880	4645	6020	3245	4635	4783.48	1.26	0	10548	4858	4746	4573	4461	4288	4802	4517	100	1387	500	3050	5	1	20059442	951	-2.57	2.25	12	0.42	-1846.00	2105.00	13300	20220803	-64.36	4400	20230712	7.73	12450	-61.93	20230109	4400	7.73	20230712	13300	-64.36	20220803	4400	7.73	20230712	1.15	N	288330	500	100 억		253651	N	N	0	N	00	N
102	20230713	120958	57	100.00	KOSDAQ		제약	N	N	N	N		N	4805	170	2	3.67	316390195	66085	60.77	4645	4880	4645	6020	3245	4635	4787.62	1.26	0	15214	4858	4746	4573	4461	4288	4802	4517	100	1387	500	3050	5	1	20059442	964	-2.60	2.28	12	0.33	-1846.00	2105.00	13300	20220803	-63.87	4400	20230712	9.20	12450	-61.41	20230109	4400	9.20	20230712	13300	-63.87	20220803	4400	9.20	20230712	1.15	N	288330	500	100 억		253651	N	N	0	N	00	N
103	20230713	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	175	2	3.78	240919275	50343	46.29	4645	4880	4645	6020	3245	4635	4785.56	1.26	0	19321	4858	4746	4573	4461	4288	4802	4517	100	1387	500	3050	5	1	20059442	965	-2.61	2.29	12	0.25	-1846.00	2105.00	13300	20220803	-63.83	4400	20230712	9.32	12450	-61.37	20230109	4400	9.32	20230712	13300	-63.83	20220803	4400	9.32	20230712	1.15	N	288330	500	100 억		253651	N	N	0	N	00	N
104	20230713	100955	57	100.00	KOSDAQ		제약	N	N	N	N		N	4790	155	2	3.34	113051395	23807	21.89	4645	4815	4645	6020	3245	4635	4748.66	1.26	0	8836	4858	4746	4573	4461	4288	4802	4517	100	1387	500	3050	5	1	20059442	961	-2.59	2.28	12	0.12	-1846.00	2105.00	13300	20220803	-63.98	4400	20230712	8.86	12450	-61.53	20230109	4400	8.86	20230712	13300	-63.98	20220803	4400	8.86	20230712	1.15	N	288330	500	100 억		253651	N	N	0	N	00	N
105	20230713	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	115	2	2.48	20559340	4367	4.02	4645	4760	4645	6020	3245	4635	4707.89	1.26	0	1033	4858	4746	4573	4461	4288	4802	4517	100	1387	500	3050	5	1	20059442	953	-2.57	2.26	12	0.02	-1846.00	2105.00	13300	20220803	-64.29	4400	20230712	7.95	12450	-61.85	20230109	4400	7.95	20230712	13300	-64.29	20220803	4400	7.95	20230712	1.15	N	288330	500	100 억		253651	N	N	0	N	00	N
106	20230712	160954	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4635	115	2	2.54	489178570	108580	56.82	4520	4685	4400	5870	3165	4520	4505.07	1.17	0	19127	4980	4750	4590	4360	4200	4670	4280	100	1352	500	2980	5	1	20059442	930	-2.51	2.20	12	0.54	-1846.00	2105.00	13300	20220803	-65.15	4400	20230712	5.34	12450	-62.77	20230109	4400	5.34	20230712	13300	-65.15	20220803	4400	5.34	20230712	1.15	N	288330	500	100 억		234517	N	N	0	N	00	N
107	20230712	150947	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4570	50	2	1.11	466113185	103592	54.21	4520	4685	4400	5870	3165	4520	4499.51	1.17	0	19248	4980	4750	4590	4360	4200	4670	4280	100	1352	500	2980	5	1	20059442	917	-2.48	2.17	12	0.52	-1846.00	2105.00	13300	20220803	-65.64	4400	20230712	3.86	12450	-63.29	20230109	4400	3.86	20230712	13300	-65.64	20220803	4400	3.86	20230712	1.15	N	288330	500	100 억		234517	N	N	0	N	00	N
108	20230712	140944	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4525	5	2	0.11	354959495	79203	41.45	4520	4675	4400	5870	3165	4520	4481.64	1.17	0	9004	4980	4750	4590	4360	4200	4670	4280	100	1352	500	2980	5	1	20059442	908	-2.45	2.15	12	0.39	-1846.00	2105.00	13300	20220803	-65.98	4400	20230712	2.84	12450	-63.65	20230109	4400	2.84	20230712	13300	-65.98	20220803	4400	2.84	20230712	1.15	N	288330	500	100 억		234517	N	N	0	N	00	N
109	20230712	130945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4500	-20	5	-0.44	303198975	67681	35.42	4520	4675	4400	5870	3165	4520	4479.82	1.17	0	3445	4980	4750	4590	4360	4200	4670	4280	100	1352	500	2980	5	1	20059442	903	-2.44	2.14	12	0.34	-1846.00	2105.00	13300	20220803	-66.17	4400	20230712	2.27	12450	-63.86	20230109	4400	2.27	20230712	13300	-66.17	20220803	4400	2.27	20230712	1.15	N	288330	500	100 억		234517	N	N	0	N	00	N
110	20230712	120950	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4475	-45	5	-1.00	267037040	59674	31.23	4520	4675	4400	5870	3165	4520	4474.93	1.17	0	716	4980	4750	4590	4360	4200	4670	4280	100	1352	500	2980	5	1	20059442	898	-2.42	2.13	12	0.30	-1846.00	2105.00	13300	20220803	-66.35	4400	20230712	1.70	12450	-64.06	20230109	4400	1.70	20230712	13300	-66.35	20220803	4400	1.70	20230712	1.15	N	288330	500	100 억		234517	N	N	0	N	00	N
111	20230712	110950	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4425	-95	5	-2.10	214685270	47818	25.03	4520	4675	4415	5870	3165	4520	4489.63	1.17	0	-622	4980	4750	4590	4360	4200	4670	4280	100	1352	500	2980	5	1	20059442	888	-2.40	2.10	12	0.24	-1846.00	2105.00	13300	20220803	-66.73	4415	20230712	0.23	12450	-64.46	20230109	4415	0.23	20230712	13300	-66.73	20220803	4415	0.23	20230712	1.15	N	288330	500	100 억		234517	N	N	0	N	00	N
112	20230712	100950	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	-10	5	-0.22	95808385	21176	11.08	4520	4675	4450	5870	3165	4520	4524.39	1.17	0	-3102	4980	4750	4590	4360	4200	4670	4280	100	1352	500	2980	5	1	20059442	905	-2.44	2.14	12	0.11	-1846.00	2105.00	13300	20220803	-66.09	4430	20230711	1.81	12450	-63.78	20230109	4430	1.81	20230711	13300	-66.09	20220803	4430	1.81	20230711	1.15	N	288330	500	100 억		234517	N	N	0	N	00	N
113	20230712	090952	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	-50	5	-1.11	42523145	9381	4.91	4520	4675	4450	5870	3165	4520	4532.90	1.17	0	-3814	4980	4750	4590	4360	4200	4670	4280	100	1352	500	2980	5	1	20059442	897	-2.42	2.12	12	0.05	-1846.00	2105.00	13300	20220803	-66.39	4430	20230711	0.90	12450	-64.10	20230109	4430	0.90	20230711	13300	-66.39	20220803	4430	0.90	20230711	1.15	N	288330	500	100 억		234517	N	N	0	N	00	N
114	20230711	160937	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4520	-180	5	-3.83	868644270	190168	218.83	4710	4820	4430	6110	3290	4700	4567.77	1.16	0	18162	5060	4880	4660	4480	4260	4970	4570	100	1410	500	3100	5	1	20059442	907	-2.45	2.15	12	0.95	-1846.00	2105.00	13300	20220803	-66.02	4430	20230711	2.03	12450	-63.69	20230109	4430	2.03	20230711	13300	-66.02	20220803	4430	2.03	20230711	1.12	N	288330	500	100 억		233047	N	N	0	N	00	N
115	20230711	150934	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4500	-200	5	-4.26	840487795	183924	211.65	4710	4820	4430	6110	3290	4700	4569.76	1.16	0	18852	5060	4880	4660	4480	4260	4970	4570	100	1410	500	3100	5	1	20059442	903	-2.44	2.14	12	0.92	-1846.00	2105.00	13300	20220803	-66.17	4430	20230711	1.58	12450	-63.86	20230109	4430	1.58	20230711	13300	-66.17	20220803	4430	1.58	20230711	1.12	N	288330	500	100 억		233047	N	N	0	N	00	N
116	20230711	140928	57	100.00	KOSDAQ		제약	N	N	N	N		N	4445	-255	5	-5.43	631948310	137260	157.95	4710	4820	4445	6110	3290	4700	4604.02	1.16	0	4946	5060	4880	4660	4480	4260	4970	4570	100	1410	500	3100	5	1	20059442	892	-2.41	2.11	12	0.68	-1846.00	2105.00	13300	20220803	-66.58	4440	20230710	0.11	12450	-64.30	20230109	4440	0.11	20230710	13300	-66.58	20220803	4440	0.11	20230710	1.12	N	288330	500	100 억		233047	N	N	0	N	00	N
117	20230711	130918	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	-210	5	-4.47	487480460	105099	120.94	4710	4820	4490	6110	3290	4700	4638.30	1.16	0	2423	5060	4880	4660	4480	4260	4970	4570	100	1410	500	3100	5	1	20059442	901	-2.43	2.13	12	0.52	-1846.00	2105.00	13300	20220803	-66.24	4440	20230710	1.13	12450	-63.94	20230109	4440	1.13	20230710	13300	-66.24	20220803	4440	1.13	20230710	1.12	N	288330	500	100 억		233047	N	N	0	N	00	N
118	20230711	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	-145	5	-3.09	311412740	66269	76.26	4710	4820	4555	6110	3290	4700	4699.22	1.16	0	-3168	5060	4880	4660	4480	4260	4970	4570	100	1410	500	3100	5	1	20059442	914	-2.47	2.16	12	0.33	-1846.00	2105.00	13300	20220803	-65.75	4440	20230710	2.59	12450	-63.41	20230109	4440	2.59	20230710	13300	-65.75	20220803	4440	2.59	20230710	1.12	N	288330	500	100 억		233047	N	N	0	N	00	N
119	20230711	110944	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	-55	5	-1.17	228106095	48167	55.43	4710	4820	4615	6110	3290	4700	4735.73	1.16	0	896	5060	4880	4660	4480	4260	4970	4570	100	1410	500	3100	5	1	20059442	932	-2.52	2.21	12	0.24	-1846.00	2105.00	13300	20220803	-65.08	4440	20230710	4.62	12450	-62.69	20230109	4440	4.62	20230710	13300	-65.08	20220803	4440	4.62	20230710	1.12	N	288330	500	100 억		233047	N	N	0	N	00	N
120	20230711	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	4725	25	2	0.53	144754010	30366	34.94	4710	4820	4675	6110	3290	4700	4766.98	1.16	0	39	5060	4880	4660	4480	4260	4970	4570	100	1410	500	3100	5	1	20059442	948	-2.56	2.24	12	0.15	-1846.00	2105.00	13300	20220803	-64.47	4440	20230710	6.42	12450	-62.05	20230109	4440	6.42	20230710	13300	-64.47	20220803	4440	6.42	20230710	1.12	N	288330	500	100 억		233047	N	N	0	N	00	N
121	20230711	090938	57	100.00	KOSDAQ		제약	N	N	N	N		N	4775	75	2	1.60	15600245	3285	3.78	4710	4820	4710	6110	3290	4700	4748.93	1.16	0	197	5060	4880	4660	4480	4260	4970	4570	100	1410	500	3100	5	1	20059442	958	-2.59	2.27	12	0.02	-1846.00	2105.00	13300	20220803	-64.10	4440	20230710	7.55	12450	-61.65	20230109	4440	7.55	20230710	13300	-64.10	20220803	4440	7.55	20230710	1.12	N	288330	500	100 억		233047	N	N	0	N	00	N
122	20230710	160930	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4700	100	2	2.17	400538120	86901	65.67	4555	4840	4440	5980	3220	4600	4609.11	1.03	0	26872	4980	4790	4645	4455	4310	4717	4382	100	1380	500	3030	5	1	20001425	940	-2.55	2.23	12	0.43	-1846.00	2105.00	13300	20220803	-64.66	4440	20230710	5.86	12450	-62.25	20230109	4440	5.86	20230710	13300	-64.66	20220803	4440	5.86	20230710	1.11	N	288330	500	100 억		206161	N	N	0	N	00	N
123	20230710	150933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4640	40	2	0.87	371640310	80703	60.98	4555	4840	4440	5980	3220	4600	4605.04	1.03	0	26367	4980	4790	4645	4455	4310	4717	4382	100	1380	500	3030	5	1	20001425	928	-2.51	2.20	12	0.40	-1846.00	2105.00	13300	20220803	-65.11	4440	20230710	4.50	12450	-62.73	20230109	4440	4.50	20230710	13300	-65.11	20220803	4440	4.50	20230710	1.11	N	288330	500	100 억		206161	N	N	0	N	00	N
124	20230710	140923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4800	200	2	4.35	339947930	73912	55.85	4555	4840	4440	5980	3220	4600	4599.36	1.03	0	24305	4980	4790	4645	4455	4310	4717	4382	100	1380	500	3030	5	1	20001425	960	-2.60	2.28	12	0.37	-1846.00	2105.00	13300	20220803	-63.91	4440	20230710	8.11	12450	-61.45	20230109	4440	8.11	20230710	13300	-63.91	20220803	4440	8.11	20230710	1.11	N	288330	500	100 억		206161	N	N	0	N	00	N
125	20230710	130912	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4660	60	2	1.30	278774005	60972	46.07	4555	4720	4440	5980	3220	4600	4572.16	1.03	0	22940	4980	4790	4645	4455	4310	4717	4382	100	1380	500	3030	5	1	20001425	932	-2.52	2.21	12	0.30	-1846.00	2105.00	13300	20220803	-64.96	4440	20230710	4.95	12450	-62.57	20230109	4440	4.95	20230710	13300	-64.96	20220803	4440	4.95	20230710	1.11	N	288330	500	100 억		206161	N	N	0	N	00	N
126	20230710	120938	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4675	75	2	1.63	258197530	56527	42.71	4555	4720	4440	5980	3220	4600	4567.69	1.03	0	20278	4980	4790	4645	4455	4310	4717	4382	100	1380	500	3030	5	1	20001425	935	-2.53	2.22	12	0.28	-1846.00	2105.00	13300	20220803	-64.85	4440	20230710	5.29	12450	-62.45	20230109	4440	5.29	20230710	13300	-64.85	20220803	4440	5.29	20230710	1.11	N	288330	500	100 억		206161	N	N	0	N	00	N
127	20230710	110934	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4630	30	2	0.65	206773930	45486	34.37	4555	4720	4440	5980	3220	4600	4545.88	1.03	0	14788	4980	4790	4645	4455	4310	4717	4382	100	1380	500	3030	5	1	20001425	926	-2.51	2.20	12	0.23	-1846.00	2105.00	13300	20220803	-65.19	4440	20230710	4.28	12450	-62.81	20230109	4440	4.28	20230710	13300	-65.19	20220803	4440	4.28	20230710	1.11	N	288330	500	100 억		206161	N	N	0	N	00	N
128	20230710	100935	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4665	65	2	1.41	174357735	38509	29.10	4555	4720	4440	5980	3220	4600	4527.71	1.03	0	14608	4980	4790	4645	4455	4310	4717	4382	100	1380	500	3030	5	1	20001425	933	-2.53	2.22	12	0.19	-1846.00	2105.00	13300	20220803	-64.92	4440	20230710	5.07	12450	-62.53	20230109	4440	5.07	20230710	13300	-64.92	20220803	4440	5.07	20230710	1.11	N	288330	500	100 억		206161	N	N	0	N	00	N
129	20230710	090927	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4450	-150	5	-3.26	18442680	4118	3.11	4555	4650	4450	5980	3220	4600	4478.55	1.03	0	1673	4980	4790	4645	4455	4310	4717	4382	100	1380	500	3030	5	1	20001425	890	-2.41	2.11	12	0.02	-1846.00	2105.00	13300	20220803	-66.54	4450	20230710	0.00	12450	-64.26	20230109	4450	0.00	20230710	13300	-66.54	20220803	4450	0.00	20230710	1.11	N	288330	500	100 억		206161	N	N	0	N	00	N
130	20230707	160923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4600	-200	5	-4.17	609048620	132182	92.53	4835	4835	4500	6240	3360	4800	4607.66	1.08	0	-20347	5186	4992	4796	4602	4406	4895	4505	100	1440	500	3160	5	1	20001425	920	-2.49	2.19	12	0.66	-1846.00	2105.00	13300	20220803	-65.41	4500	20230707	2.22	12450	-63.05	20230109	4500	2.22	20230707	13300	-65.41	20220803	4500	2.22	20230707	1.11	N	288330	500	100 억		215754	N	N	0	N	00	N
131	20230707	150923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4650	-150	5	-3.12	581967770	126336	88.44	4835	4835	4500	6240	3360	4800	4606.51	1.08	0	-21373	5186	4992	4796	4602	4406	4895	4505	100	1440	500	3160	5	1	20001425	930	-2.52	2.21	12	0.63	-1846.00	2105.00	13300	20220803	-65.04	4500	20230707	3.33	12450	-62.65	20230109	4500	3.33	20230707	13300	-65.04	20220803	4500	3.33	20230707	1.11	N	288330	500	100 억		215754	N	N	0	N	00	N
132	20230707	140940	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4515	-285	5	-5.94	494475820	107245	75.07	4835	4835	4500	6240	3360	4800	4610.71	1.08	0	-13646	5186	4992	4796	4602	4406	4895	4505	100	1440	500	3160	5	1	20001425	903	-2.45	2.14	12	0.54	-1846.00	2105.00	13300	20220803	-66.05	4500	20230707	0.33	12450	-63.73	20230109	4500	0.33	20230707	13300	-66.05	20220803	4500	0.33	20230707	1.11	N	288330	500	100 억		215754	N	N	0	N	00	N
133	20230707	130928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4560	-240	5	-5.00	309920400	66593	46.62	4835	4835	4560	6240	3360	4800	4653.95	1.08	0	-13120	5186	4992	4796	4602	4406	4895	4505	100	1440	500	3160	5	1	20001425	912	-2.47	2.17	12	0.33	-1846.00	2105.00	13300	20220803	-65.71	4560	20230707	0.00	12450	-63.37	20230109	4560	0.00	20230707	13300	-65.71	20220803	4560	0.00	20230707	1.11	N	288330	500	100 억		215754	N	N	0	N	00	N
134	20230707	120932	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4570	-230	5	-4.79	221973270	47437	33.21	4835	4835	4570	6240	3360	4800	4679.33	1.08	0	-9467	5186	4992	4796	4602	4406	4895	4505	100	1440	500	3160	5	1	20001425	914	-2.48	2.17	12	0.24	-1846.00	2105.00	13300	20220803	-65.64	4570	20230707	0.00	12450	-63.29	20230109	4570	0.00	20230707	13300	-65.64	20220803	4570	0.00	20230707	1.11	N	288330	500	100 억		215754	N	N	0	N	00	N
135	20230707	110938	57	100.00	KOSDAQ		제약	N	N	N	N		N	4625	-175	5	-3.65	166414625	35361	24.75	4835	4835	4625	6240	3360	4800	4706.16	1.08	0	-5871	5186	4992	4796	4602	4406	4895	4505	100	1440	500	3160	5	1	20001425	925	-2.51	2.20	12	0.18	-1846.00	2105.00	13300	20220803	-65.23	4600	20230706	0.54	12450	-62.85	20230109	4600	0.54	20230706	13300	-65.23	20220803	4600	0.54	20230706	1.11	N	288330	500	100 억		215754	N	N	0	N	00	N
136	20230707	100923	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	-70	5	-1.46	81050760	17167	12.02	4835	4835	4700	6240	3360	4800	4721.31	1.08	0	1514	5186	4992	4796	4602	4406	4895	4505	100	1440	500	3160	5	1	20001425	946	-2.56	2.25	12	0.09	-1846.00	2105.00	13300	20220803	-64.44	4600	20230706	2.83	12450	-62.01	20230109	4600	2.83	20230706	13300	-64.44	20220803	4600	2.83	20230706	1.11	N	288330	500	100 억		215754	N	N	0	N	00	N
137	20230707	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	4715	-85	5	-1.77	28151790	5957	4.17	4835	4835	4700	6240	3360	4800	4725.83	1.08	0	-804	5186	4992	4796	4602	4406	4895	4505	100	1440	500	3160	5	1	20001425	943	-2.55	2.24	12	0.03	-1846.00	2105.00	13300	20220803	-64.55	4600	20230706	2.50	12450	-62.13	20230109	4600	2.50	20230706	13300	-64.55	20220803	4600	2.50	20230706	1.11	N	288330	500	100 억		215754	N	N	0	N	00	N
138	20230706	160924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4800	-100	5	-2.04	674166565	142633	75.47	4910	4990	4600	6370	3430	4900	4726.58	1.12	0	-10932	5376	5137	4991	4752	4606	5065	4680	100	1470	500	3230	5	1	20001425	960	-2.60	2.28	12	0.71	-1846.00	2105.00	13300	20220803	-63.91	4600	20230706	4.35	12450	-61.45	20230109	4600	4.35	20230706	13300	-63.91	20220803	4600	4.35	20230706	1.14	N	288330	500	100 억		223746	N	N	0	N	00	N
139	20230706	150924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4720	-180	5	-3.67	595595785	126158	66.75	4910	4990	4600	6370	3430	4900	4721.03	1.12	0	-8234	5376	5137	4991	4752	4606	5065	4680	100	1470	500	3230	5	1	20001425	944	-2.56	2.24	12	0.63	-1846.00	2105.00	13300	20220803	-64.51	4600	20230706	2.61	12450	-62.09	20230109	4600	2.61	20230706	13300	-64.51	20220803	4600	2.61	20230706	1.14	N	288330	500	100 억		223746	N	N	0	N	00	N
140	20230706	140926	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4715	-185	5	-3.78	464157650	98308	52.01	4910	4990	4600	6370	3430	4900	4721.46	1.12	0	-13121	5376	5137	4991	4752	4606	5065	4680	100	1470	500	3230	5	1	20001425	943	-2.55	2.24	12	0.49	-1846.00	2105.00	13300	20220803	-64.55	4600	20230706	2.50	12450	-62.13	20230109	4600	2.50	20230706	13300	-64.55	20220803	4600	2.50	20230706	1.14	N	288330	500	100 억		223746	N	N	0	N	00	N
141	20230706	130923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4665	-235	5	-4.80	381840305	80723	42.71	4910	4990	4600	6370	3430	4900	4730.25	1.12	0	-15952	5376	5137	4991	4752	4606	5065	4680	100	1470	500	3230	5	1	20001425	933	-2.53	2.22	12	0.40	-1846.00	2105.00	13300	20220803	-64.92	4600	20230706	1.41	12450	-62.53	20230109	4600	1.41	20230706	13300	-64.92	20220803	4600	1.41	20230706	1.14	N	288330	500	100 억		223746	N	N	0	N	00	N
142	20230706	120902	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4730	-170	5	-3.47	341458685	72088	38.14	4910	4990	4600	6370	3430	4900	4736.69	1.12	0	-15160	5376	5137	4991	4752	4606	5065	4680	100	1470	500	3230	5	1	20001425	946	-2.56	2.25	12	0.36	-1846.00	2105.00	13300	20220803	-64.44	4600	20230706	2.83	12450	-62.01	20230109	4600	2.83	20230706	13300	-64.44	20220803	4600	2.83	20230706	1.14	N	288330	500	100 억		223746	N	N	0	N	00	N
143	20230706	110930	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4695	-205	5	-4.18	280572390	59090	31.26	4910	4990	4600	6370	3430	4900	4748.22	1.12	0	-12232	5376	5137	4991	4752	4606	5065	4680	100	1470	500	3230	5	1	20001425	939	-2.54	2.23	12	0.30	-1846.00	2105.00	13300	20220803	-64.70	4600	20230706	2.07	12450	-62.29	20230109	4600	2.07	20230706	13300	-64.70	20220803	4600	2.07	20230706	1.14	N	288330	500	100 억		223746	N	N	0	N	00	N
144	20230706	100925	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4740	-160	5	-3.27	224643960	47206	24.98	4910	4990	4600	6370	3430	4900	4758.80	1.12	0	-10517	5376	5137	4991	4752	4606	5065	4680	100	1470	500	3230	5	1	20001425	948	-2.57	2.25	12	0.24	-1846.00	2105.00	13300	20220803	-64.36	4600	20230706	3.04	12450	-61.93	20230109	4600	3.04	20230706	13300	-64.36	20220803	4600	3.04	20230706	1.14	N	288330	500	100 억		223746	N	N	0	N	00	N
145	20230706	090923	57	100.00	KOSDAQ		제약	N	N	N	N		N	4875	-25	5	-0.51	38035605	7742	4.10	4910	4990	4875	6370	3430	4900	4912.89	1.12	0	-6677	5376	5137	4991	4752	4606	5065	4680	100	1470	500	3230	5	1	20001425	975	-2.64	2.32	12	0.04	-1846.00	2105.00	13300	20220803	-63.35	4720	20230704	3.28	12450	-60.84	20230109	4720	3.28	20230704	13300	-63.35	20220803	4720	3.28	20230704	1.14	N	288330	500	100 억		223746	N	N	0	N	00	N
146	20230705	160920	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	70	2	1.45	943597225	188421	95.17	4965	5230	4845	6270	3385	4830	5007.92	1.06	0	5660	5083	4956	4838	4711	4593	4897	4652	100	1442	500	3180	5	1	20001425	980	-2.65	2.33	12	0.94	-1846.00	2105.00	13300	20220803	-63.16	4720	20230704	3.81	12450	-60.64	20230109	4720	3.81	20230704	13300	-63.16	20220803	4720	3.81	20230704	1.15	N	288330	500	100 억		211299	N	N	0	N	00	N
147	20230705	150916	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	145	2	3.00	897629595	179090	90.45	4965	5230	4845	6270	3385	4830	5012.17	1.06	0	6041	5083	4956	4838	4711	4593	4897	4652	100	1442	500	3180	5	1	20001425	995	-2.70	2.36	12	0.90	-1846.00	2105.00	13300	20220803	-62.59	4720	20230704	5.40	12450	-60.04	20230109	4720	5.40	20230704	13300	-62.59	20220803	4720	5.40	20230704	1.15	N	288330	500	100 억		211299	N	N	0	N	00	N
148	20230705	140906	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	140	2	2.90	855370495	170573	86.15	4965	5230	4845	6270	3385	4830	5014.69	1.06	0	9293	5083	4956	4838	4711	4593	4897	4652	100	1442	500	3180	5	1	20001425	994	-2.69	2.36	12	0.85	-1846.00	2105.00	13300	20220803	-62.63	4720	20230704	5.30	12450	-60.08	20230109	4720	5.30	20230704	13300	-62.63	20220803	4720	5.30	20230704	1.15	N	288330	500	100 억		211299	N	N	0	N	00	N
149	20230705	130909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	210	2	4.35	768693310	153300	77.43	4965	5230	4845	6270	3385	4830	5014.31	1.06	0	13690	5083	4956	4838	4711	4593	4897	4652	100	1442	500	3180	10	1	20001425	1008	-2.73	2.39	12	0.77	-1846.00	2105.00	13300	20220803	-62.11	4720	20230704	6.78	12450	-59.52	20230109	4720	6.78	20230704	13300	-62.11	20220803	4720	6.78	20230704	1.15	N	288330	500	100 억		211299	N	N	0	N	00	N
150	20230705	120908	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	310	2	6.42	671343940	134263	67.81	4965	5230	4845	6270	3385	4830	5000.22	1.06	0	15132	5083	4956	4838	4711	4593	4897	4652	100	1442	500	3180	10	1	20001425	1028	-2.78	2.44	12	0.67	-1846.00	2105.00	13300	20220803	-61.35	4720	20230704	8.90	12450	-58.71	20230109	4720	8.90	20230704	13300	-61.35	20220803	4720	8.90	20230704	1.15	N	288330	500	100 억		211299	N	N	0	N	00	N
151	20230705	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	155	2	3.21	511512405	102736	51.89	4965	5230	4845	6270	3385	4830	4978.90	1.06	0	-4218	5083	4956	4838	4711	4593	4897	4652	100	1442	500	3180	5	1	20001425	997	-2.70	2.37	12	0.51	-1846.00	2105.00	13300	20220803	-62.52	4720	20230704	5.61	12450	-59.96	20230109	4720	5.61	20230704	13300	-62.52	20220803	4720	5.61	20230704	1.15	N	288330	500	100 억		211299	N	N	0	N	00	N
152	20230705	100909	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	20	2	0.41	374656570	75105	37.93	4965	5230	4850	6270	3385	4830	4988.44	1.06	0	-11482	5083	4956	4838	4711	4593	4897	4652	100	1442	500	3180	5	1	20001425	970	-2.63	2.30	12	0.38	-1846.00	2105.00	13300	20220803	-63.53	4720	20230704	2.75	12450	-61.04	20230109	4720	2.75	20230704	13300	-63.53	20220803	4720	2.75	20230704	1.15	N	288330	500	100 억		211299	N	N	0	N	00	N
153	20230705	090909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	170	2	3.52	218972580	43430	21.94	4965	5230	4915	6270	3385	4830	5041.97	1.06	0	-815	5083	4956	4838	4711	4593	4897	4652	100	1442	500	3180	10	1	20001425	1000	-2.71	2.38	12	0.22	-1846.00	2105.00	13300	20220803	-62.41	4720	20230704	5.93	12450	-59.84	20230109	4720	5.93	20230704	13300	-62.41	20220803	4720	5.93	20230704	1.15	N	288330	500	100 억		211299	N	N	0	N	00	N
154	20230704	160905	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4830	-110	5	-2.23	949583480	197625	73.37	4935	4965	4720	6420	3460	4940	4804.95	0.91	0	29783	5693	5316	5123	4746	4553	5220	4650	100	1480	500	3260	5	1	20001425	966	-2.62	2.29	12	0.99	-1846.00	2105.00	13300	20220803	-63.68	4720	20230704	2.33	12450	-61.20	20230109	4720	2.33	20230704	13300	-63.68	20220803	4720	2.33	20230704	1.15	N	288330	500	100 억		181309	N	N	0	N	00	N
155	20230704	150854	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4820	-120	5	-2.43	931557620	193891	71.99	4935	4965	4720	6420	3460	4940	4804.54	0.91	0	28706	5693	5316	5123	4746	4553	5220	4650	100	1480	500	3260	5	1	20001425	964	-2.61	2.29	12	0.97	-1846.00	2105.00	13300	20220803	-63.76	4720	20230704	2.12	12450	-61.29	20230109	4720	2.12	20230704	13300	-63.76	20220803	4720	2.12	20230704	1.15	N	288330	500	100 억		181309	N	N	0	N	00	N
156	20230704	140859	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4845	-95	5	-1.92	864433020	179952	66.81	4935	4965	4720	6420	3460	4940	4803.69	0.91	0	25274	5693	5316	5123	4746	4553	5220	4650	100	1480	500	3260	5	1	20001425	969	-2.62	2.30	12	0.90	-1846.00	2105.00	13300	20220803	-63.57	4720	20230704	2.65	12450	-61.08	20230109	4720	2.65	20230704	13300	-63.57	20220803	4720	2.65	20230704	1.15	N	288330	500	100 억		181309	N	N	0	N	00	N
157	20230704	130848	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4815	-125	5	-2.53	825951275	171995	63.86	4935	4965	4720	6420	3460	4940	4802.18	0.91	0	20252	5693	5316	5123	4746	4553	5220	4650	100	1480	500	3260	5	1	20001425	963	-2.61	2.29	12	0.86	-1846.00	2105.00	13300	20220803	-63.80	4720	20230704	2.01	12450	-61.33	20230109	4720	2.01	20230704	13300	-63.80	20220803	4720	2.01	20230704	1.15	N	288330	500	100 억		181309	N	N	0	N	00	N
158	20230704	120859	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4765	-175	5	-3.54	760104465	158217	58.74	4935	4965	4720	6420	3460	4940	4804.19	0.91	0	16673	5693	5316	5123	4746	4553	5220	4650	100	1480	500	3260	5	1	20001425	953	-2.58	2.26	12	0.79	-1846.00	2105.00	13300	20220803	-64.17	4720	20230704	0.95	12450	-61.73	20230109	4720	0.95	20230704	13300	-64.17	20220803	4720	0.95	20230704	1.15	N	288330	500	100 억		181309	N	N	0	N	00	N
159	20230704	110851	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4810	-130	5	-2.63	641566745	133404	49.53	4935	4965	4720	6420	3460	4940	4809.20	0.91	0	10010	5693	5316	5123	4746	4553	5220	4650	100	1480	500	3260	5	1	20001425	962	-2.61	2.29	12	0.67	-1846.00	2105.00	13300	20220803	-63.83	4720	20230704	1.91	12450	-61.37	20230109	4720	1.91	20230704	13300	-63.83	20220803	4720	1.91	20230704	1.15	N	288330	500	100 억		181309	N	N	0	N	00	N
160	20230704	100848	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4745	-195	5	-3.95	449131205	92964	34.52	4935	4965	4740	6420	3460	4940	4831.24	0.91	0	1970	5693	5316	5123	4746	4553	5220	4650	100	1480	500	3260	5	1	20001425	949	-2.57	2.25	12	0.46	-1846.00	2105.00	13300	20220803	-64.32	4740	20230704	0.11	12450	-61.89	20230109	4740	0.11	20230704	13300	-64.32	20220803	4740	0.11	20230704	1.15	N	288330	500	100 억		181309	N	N	0	N	00	N
161	20230704	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	5	2	0.10	59629415	12165	4.52	4935	4965	4860	6420	3460	4940	4901.72	0.91	0	3204	5693	5316	5123	4746	4553	5220	4650	100	1480	500	3260	5	1	20001425	989	-2.68	2.35	12	0.06	-1846.00	2105.00	13300	20220803	-62.82	4775	20230627	3.56	12450	-60.28	20230109	4775	3.56	20230627	13300	-62.82	20220803	4775	3.56	20230627	1.15	N	288330	500	100 억		181309	N	N	0	N	00	N
162	20230703	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-360	5	-6.79	1267511130	249966	179.68	5500	5500	4930	6890	3710	5300	5070.90	1.16	0	-51837	5793	5546	5353	5106	4913	5450	5010	100	1590	500	3490	5	1	20001425	988	-2.68	2.35	12	1.25	-1846.00	2105.00	13300	20220803	-62.86	4775	20230627	3.46	12450	-60.32	20230109	4775	3.46	20230627	13300	-62.86	20220803	4775	3.46	20230627	1.25	N	288330	500	100 억		232229	N	N	0	N	00	N
163	20230703	150848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	-355	5	-6.70	1172850715	230812	165.91	5500	5500	4930	6890	3710	5300	5081.41	1.16	0	-50573	5793	5546	5353	5106	4913	5450	5010	100	1590	500	3490	5	1	20001425	989	-2.68	2.35	12	1.15	-1846.00	2105.00	13300	20220803	-62.82	4775	20230627	3.56	12450	-60.28	20230109	4775	3.56	20230627	13300	-62.82	20220803	4775	3.56	20230627	1.25	N	288330	500	100 억		232229	N	N	0	N	00	N
164	20230703	140846	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	-365	5	-6.89	1097194650	215521	154.92	5500	5500	4930	6890	3710	5300	5090.89	1.16	0	-49296	5793	5546	5353	5106	4913	5450	5010	100	1590	500	3490	5	1	20001425	987	-2.67	2.34	12	1.08	-1846.00	2105.00	13300	20220803	-62.89	4775	20230627	3.35	12450	-60.36	20230109	4775	3.35	20230627	13300	-62.89	20220803	4775	3.35	20230627	1.25	N	288330	500	100 억		232229	N	N	0	N	00	N
165	20230703	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-300	5	-5.66	919683155	179773	129.23	5500	5500	4990	6890	3710	5300	5115.80	1.16	0	-36062	5793	5546	5353	5106	4913	5450	5010	100	1590	500	3490	10	1	20001425	1000	-2.71	2.38	12	0.90	-1846.00	2105.00	13300	20220803	-62.41	4775	20230627	4.71	12450	-59.84	20230109	4775	4.71	20230627	13300	-62.41	20220803	4775	4.71	20230627	1.25	N	288330	500	100 억		232229	N	N	0	N	00	N
166	20230703	120848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-280	5	-5.28	738808820	143669	103.27	5500	5500	5000	6890	3710	5300	5142.44	1.16	0	-17911	5793	5546	5353	5106	4913	5450	5010	100	1590	500	3490	10	1	20001425	1004	-2.72	2.38	12	0.72	-1846.00	2105.00	13300	20220803	-62.26	4775	20230627	5.13	12450	-59.68	20230109	4775	5.13	20230627	13300	-62.26	20220803	4775	5.13	20230627	1.25	N	288330	500	100 억		232229	N	N	0	N	00	N
167	20230703	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-170	5	-3.21	497637760	95791	68.86	5500	5500	5050	6890	3710	5300	5195.04	1.16	0	-1213	5793	5546	5353	5106	4913	5450	5010	100	1590	500	3490	10	1	20001425	1026	-2.78	2.44	12	0.48	-1846.00	2105.00	13300	20220803	-61.43	4775	20230627	7.43	12450	-58.80	20230109	4775	7.43	20230627	13300	-61.43	20220803	4775	7.43	20230627	1.25	N	288330	500	100 억		232229	N	N	0	N	00	N
168	20230703	100829	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-170	5	-3.21	344951880	65917	47.38	5500	5500	5120	6890	3710	5300	5233.12	1.16	0	3292	5793	5546	5353	5106	4913	5450	5010	100	1590	500	3490	10	1	20001425	1026	-2.78	2.44	12	0.33	-1846.00	2105.00	13300	20220803	-61.43	4775	20230627	7.43	12450	-58.80	20230109	4775	7.43	20230627	13300	-61.43	20220803	4775	7.43	20230627	1.25	N	288330	500	100 억		232229	N	N	0	N	00	N
169	20230703	090838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	0	3	0.00	31884180	5983	4.30	5500	5500	5170	6890	3710	5300	5329.13	1.16	0	808	5793	5546	5353	5106	4913	5450	5010	100	1590	500	3490	10	1	20001425	1060	-2.87	2.52	12	0.03	-1846.00	2105.00	13300	20220803	-60.15	4775	20230627	10.99	12450	-57.43	20230109	4775	10.99	20230627	13300	-60.15	20220803	4775	10.99	20230627	1.25	N	288330	500	100 억		232229	N	N	0	N	00	N