KissMeData/310210/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	161118	57	100.00	KOSDAQ		제약	N	N	N	N		N	59400	3300	2	5.88	11390113100	190784	173.28	56100	61700	56100	72900	39300	56100	59702.14	2.12	0	5230	61700	58900	55500	52700	49300	60300	54100	63	16800	500	39270	100	1	12647869	7513	-35.91	21.93	12	1.51	-1654.00	2709.00	63500	20230721	-6.46	19298	20221013	207.80	63500	-6.46	20230721	25943	128.96	20230227	63500	-6.46	20230721	19750	200.76	20221013	2.89	N	310210	500	63 억		268042	N	N	17	N	00	N
3	20230731	151117	57	100.00	KOSDAQ		제약	N	N	N	N		N	59300	3200	2	5.70	11098466000	185850	168.80	56100	61700	56100	72900	39300	56100	59717.33	2.12	0	4836	61700	58900	55500	52700	49300	60300	54100	63	16800	500	39270	100	1	12647869	7500	-35.85	21.89	12	1.47	-1654.00	2709.00	63500	20230721	-6.61	19298	20221013	207.29	63500	-6.61	20230721	25943	128.58	20230227	63500	-6.61	20230721	19750	200.25	20221013	2.89	N	310210	500	63 억		268042	N	N	40	N	00	N
4	20230731	141124	57	100.00	KOSDAQ		제약	N	N	N	N		N	59900	3800	2	6.77	9266583400	155238	141.00	56100	61700	56100	72900	39300	56100	59692.75	2.12	0	1633	61700	58900	55500	52700	49300	60300	54100	63	16800	500	39270	100	1	12647869	7576	-36.22	22.11	12	1.23	-1654.00	2709.00	63500	20230721	-5.67	19298	20221013	210.39	63500	-5.67	20230721	25943	130.89	20230227	63500	-5.67	20230721	19750	203.29	20221013	2.89	N	310210	500	63 억		268042	N	N	40	N	00	N
5	20230731	131124	57	100.00	KOSDAQ		제약	N	N	N	N		N	59500	3400	2	6.06	6802237100	114240	103.76	56100	61700	56100	72900	39300	56100	59543.39	2.12	0	-11908	61700	58900	55500	52700	49300	60300	54100	63	16800	500	39270	100	1	12647869	7525	-35.97	21.96	12	0.90	-1654.00	2709.00	63500	20230721	-6.30	19298	20221013	208.32	63500	-6.30	20230721	25943	129.35	20230227	63500	-6.30	20230721	19750	201.27	20221013	2.89	N	310210	500	63 억		268042	N	N	40	N	00	N
6	20230731	121134	57	100.00	KOSDAQ		제약	N	N	N	N		N	58400	2300	2	4.10	6159547600	103256	93.78	56100	61700	56100	72900	39300	56100	59653.17	2.12	0	-12289	61700	58900	55500	52700	49300	60300	54100	63	16800	500	39270	100	1	12647869	7386	-35.31	21.56	12	0.82	-1654.00	2709.00	63500	20230721	-8.03	19298	20221013	202.62	63500	-8.03	20230721	25943	125.11	20230227	63500	-8.03	20230721	19750	195.70	20221013	2.89	N	310210	500	63 억		268042	N	N	40	N	00	N
7	20230731	111135	57	100.00	KOSDAQ		제약	N	N	N	N		N	59200	3100	2	5.53	5641065000	94489	85.82	56100	61700	56100	72900	39300	56100	59700.76	2.12	0	-12963	61700	58900	55500	52700	49300	60300	54100	63	16800	500	39270	100	1	12647869	7488	-35.79	21.85	12	0.75	-1654.00	2709.00	63500	20230721	-6.77	19298	20221013	206.77	63500	-6.77	20230721	25943	128.19	20230227	63500	-6.77	20230721	19750	199.75	20221013	2.89	N	310210	500	63 억		268042	N	N	40	N	00	N
8	20230731	101132	57	100.00	KOSDAQ		제약	N	N	N	N		N	59800	3700	2	6.60	2592363700	44218	40.16	56100	59900	56100	72900	39300	56100	58626.89	2.12	0	-5598	61700	58900	55500	52700	49300	60300	54100	63	16800	500	39270	100	1	12647869	7563	-36.15	22.07	12	0.35	-1654.00	2709.00	63500	20230721	-5.83	19298	20221013	209.88	63500	-5.83	20230721	25943	130.51	20230227	63500	-5.83	20230721	19750	202.78	20221013	2.89	N	310210	500	63 억		268042	N	N	40	N	00	N
9	20230731	091120	57	100.00	KOSDAQ		제약	N	N	N	N		N	56100	0	3	0.00	19186200	342	0.31	56100	56100	56100	72900	39300	56100	56100.00	2.12	0	259	61700	58900	55500	52700	49300	60300	54100	63	16800	500	39270	100	1	12647869	7095	-33.92	20.71	12	0.00	-1654.00	2709.00	63500	20230721	-11.65	19298	20221013	190.70	63500	-11.65	20230721	25943	116.24	20230227	63500	-11.65	20230721	19750	184.05	20221013	2.89	N	310210	500	63 억		268042	N	N	40	N	00	N
10	20230728	161122	57	100.00	KOSDAQ		제약	N	N	N	N		N	56100	1400	2	2.56	6077039300	109988	71.04	55700	58300	52100	71100	38300	54700	55251.63	2.21	0	-10561	60566	57632	54566	51632	48566	59100	53100	63	16400	500	38290	100	1	12647869	7095	-33.92	20.71	12	0.87	-1654.00	2709.00	63500	20230721	-11.65	19298	20221013	190.70	63500	-11.65	20230721	25943	116.24	20230227	63500	-11.65	20230721	19750	184.05	20221013	2.98	N	310210	500	63 억		279077	N	N	40	N	00	N
11	20230728	151120	57	100.00	KOSDAQ		제약	N	N	N	N		N	56600	1900	2	3.47	5814021200	105309	68.01	55700	58300	52100	71100	38300	54700	55209.31	2.21	0	-10608	60566	57632	54566	51632	48566	59100	53100	63	16400	500	38290	100	1	12647869	7159	-34.22	20.89	12	0.83	-1654.00	2709.00	63500	20230721	-10.87	19298	20221013	193.29	63500	-10.87	20230721	25943	118.17	20230227	63500	-10.87	20230721	19750	186.58	20221013	2.98	N	310210	500	63 억		279077	N	N	75	N	00	N
12	20230728	141118	57	100.00	KOSDAQ		제약	N	N	N	N		N	56800	2100	2	3.84	5201430200	94536	61.06	55700	58300	52100	71100	38300	54700	55020.74	2.21	0	-7529	60566	57632	54566	51632	48566	59100	53100	63	16400	500	38290	100	1	12647869	7184	-34.34	20.97	12	0.75	-1654.00	2709.00	63500	20230721	-10.55	19298	20221013	194.33	63500	-10.55	20230721	25943	118.94	20230227	63500	-10.55	20230721	19750	187.59	20221013	2.98	N	310210	500	63 억		279077	N	N	75	N	00	N
13	20230728	131122	57	100.00	KOSDAQ		제약	N	N	N	N		N	56800	2100	2	3.84	3712090800	68483	44.23	55700	56800	52100	71100	38300	54700	54204.33	2.21	0	-1907	60566	57632	54566	51632	48566	59100	53100	63	16400	500	38290	100	1	12647869	7184	-34.34	20.97	12	0.54	-1654.00	2709.00	63500	20230721	-10.55	19298	20221013	194.33	63500	-10.55	20230721	25943	118.94	20230227	63500	-10.55	20230721	19750	187.59	20221013	2.98	N	310210	500	63 억		279077	N	N	75	N	00	N
14	20230728	121120	57	100.00	KOSDAQ		제약	N	N	N	N		N	55000	300	2	0.55	3028817000	56257	36.33	55700	56000	52100	71100	38300	54700	53838.45	2.21	0	-2045	60566	57632	54566	51632	48566	59100	53100	63	16400	500	38290	100	1	12647869	6956	-33.25	20.30	12	0.44	-1654.00	2709.00	63500	20230721	-13.39	19298	20221013	185.00	63500	-13.39	20230721	25943	112.00	20230227	63500	-13.39	20230721	19750	178.48	20221013	2.98	N	310210	500	63 억		279077	N	N	75	N	00	N
15	20230728	111126	57	100.00	KOSDAQ		제약	N	N	N	N		N	54100	-600	5	-1.10	2565136800	47822	30.89	55700	56000	52100	71100	38300	54700	53638.55	2.21	0	50	60566	57632	54566	51632	48566	59100	53100	63	16400	500	38290	100	1	12647869	6842	-32.71	19.97	12	0.38	-1654.00	2709.00	63500	20230721	-14.80	19298	20221013	180.34	63500	-14.80	20230721	25943	108.53	20230227	63500	-14.80	20230721	19750	173.92	20221013	2.98	N	310210	500	63 억		279077	N	N	75	N	00	N
16	20230728	101117	57	100.00	KOSDAQ		제약	N	N	N	N		N	54200	-500	5	-0.91	2158352700	40285	26.02	55700	56000	52100	71100	38300	54700	53576.19	2.21	0	-655	60566	57632	54566	51632	48566	59100	53100	63	16400	500	38290	100	1	12647869	6855	-32.77	20.01	12	0.32	-1654.00	2709.00	63500	20230721	-14.65	19298	20221013	180.86	63500	-14.65	20230721	25943	108.92	20230227	63500	-14.65	20230721	19750	174.43	20221013	2.98	N	310210	500	63 억		279077	N	N	75	N	00	N
17	20230728	091125	57	100.00	KOSDAQ		제약	N	N	N	N		N	55100	400	2	0.73	513552400	9343	6.03	55700	56000	52800	71100	38300	54700	54967.46	2.21	0	-4571	60566	57632	54566	51632	48566	59100	53100	63	16400	500	38290	100	1	12647869	6969	-33.31	20.34	12	0.07	-1654.00	2709.00	63500	20230721	-13.23	19298	20221013	185.52	63500	-13.23	20230721	25943	112.39	20230227	63500	-13.23	20230721	19750	178.99	20221013	2.98	N	310210	500	63 억		279077	N	N	75	N	00	N
18	20230727	161117	57	100.00	KOSDAQ		제약	N	N	N	N		N	54700	2800	2	5.39	8422616000	154462	82.67	51500	57500	51500	67400	36400	51900	54528.56	2.21	61469	11198	57300	54600	52800	50100	48300	53700	49200	63	15500	500	36330	100	1	12647869	6918	-33.07	20.19	12	1.22	-1654.00	2709.00	63500	20230721	-13.86	19298	20221013	183.45	63500	-13.86	20230721	25943	110.85	20230227	63500	-13.86	20230721	19750	176.96	20221013	2.95	N	310210	500	63 억		279242	N	N	75	N	00	N
19	20230727	151117	57	100.00	KOSDAQ		제약	N	N	N	N		N	53200	1300	2	2.50	8221356500	150743	80.68	51500	57500	51500	67400	36400	51900	54538.89	2.21	61469	12093	57300	54600	52800	50100	48300	53700	49200	63	15500	500	36330	100	1	12647869	6729	-32.16	19.64	12	1.19	-1654.00	2709.00	63500	20230721	-16.22	19298	20221013	175.68	63500	-16.22	20230721	25943	105.06	20230227	63500	-16.22	20230721	19750	169.37	20221013	2.95	N	310210	500	63 억		279242	N	N	17	N	00	N
20	20230727	141111	57	100.00	KOSDAQ		제약	N	N	N	N		N	54200	2300	2	4.43	6525138100	118788	63.58	51500	57500	51500	67400	36400	51900	54930.95	2.21	61469	-672	57300	54600	52800	50100	48300	53700	49200	63	15500	500	36330	100	1	12647869	6855	-32.77	20.01	12	0.94	-1654.00	2709.00	63500	20230721	-14.65	19298	20221013	180.86	63500	-14.65	20230721	25943	108.92	20230227	63500	-14.65	20230721	19750	174.43	20221013	2.95	N	310210	500	63 억		279242	N	N	17	N	00	N
21	20230727	131110	57	100.00	KOSDAQ		제약	N	N	N	N		N	54000	2100	2	4.05	5997086000	109079	58.38	51500	57500	51500	67400	36400	51900	54979.29	2.21	61469	2608	57300	54600	52800	50100	48300	53700	49200	63	15500	500	36330	100	1	12647869	6830	-32.65	19.93	12	0.86	-1654.00	2709.00	63500	20230721	-14.96	19298	20221013	179.82	63500	-14.96	20230721	25943	108.15	20230227	63500	-14.96	20230721	19750	173.42	20221013	2.95	N	310210	500	63 억		279242	N	N	17	N	00	N
22	20230727	121113	57	100.00	KOSDAQ		제약	N	N	N	N		N	54600	2700	2	5.20	5489718900	99678	53.35	51500	57500	51500	67400	36400	51900	55074.53	2.21	61469	1057	57300	54600	52800	50100	48300	53700	49200	63	15500	500	36330	100	1	12647869	6906	-33.01	20.16	12	0.79	-1654.00	2709.00	63500	20230721	-14.02	19298	20221013	182.93	63500	-14.02	20230721	25943	110.46	20230227	63500	-14.02	20230721	19750	176.46	20221013	2.95	N	310210	500	63 억		279242	N	N	17	N	00	N
23	20230727	111116	57	100.00	KOSDAQ		제약	N	N	N	N		N	54200	2300	2	4.43	4869521800	88323	47.27	51500	57500	51500	67400	36400	51900	55133.11	2.21	61469	6384	57300	54600	52800	50100	48300	53700	49200	63	15500	500	36330	100	1	12647869	6855	-32.77	20.01	12	0.70	-1654.00	2709.00	63500	20230721	-14.65	19298	20221013	180.86	63500	-14.65	20230721	25943	108.92	20230227	63500	-14.65	20230721	19750	174.43	20221013	2.95	N	310210	500	63 억		279242	N	N	17	N	00	N
24	20230727	101113	57	100.00	KOSDAQ		제약	N	N	N	N		N	55900	4000	2	7.71	4113145000	74658	39.96	51500	57500	51500	67400	36400	51900	55093.16	2.21	61469	3405	57300	54600	52800	50100	48300	53700	49200	63	15500	500	36330	100	1	12647869	7070	-33.80	20.63	12	0.59	-1654.00	2709.00	63500	20230721	-11.97	19298	20221013	189.67	63500	-11.97	20230721	25943	115.47	20230227	63500	-11.97	20230721	19750	183.04	20221013	2.95	N	310210	500	63 억		279242	N	N	17	N	00	N
25	20230727	091112	57	100.00	KOSDAQ		제약	N	N	N	N		N	54000	2100	2	4.05	696474700	13065	6.99	51500	54300	51500	67400	36400	51900	53308.43	2.21	61469	2504	57300	54600	52800	50100	48300	53700	49200	63	15500	500	36330	100	1	12647869	6830	-32.65	19.93	12	0.10	-1654.00	2709.00	63500	20230721	-14.96	19298	20221013	179.82	63500	-14.96	20230721	25943	108.15	20230227	63500	-14.96	20230721	19750	173.42	20221013	2.95	N	310210	500	63 억		279242	N	N	17	N	00	N
26	20230726	161109	57	100.00	KOSDAQ		제약	N	N	N	N		N	51900	-2600	5	-4.77	9810231000	186475	116.12	54500	55500	51000	70800	38200	54500	52609.22	1.72	0	71236	60100	57300	55900	53100	51700	56600	52400	63	16300	500	38150	100	1	12647869	6564	-31.38	19.16	12	1.47	-1654.00	2709.00	63500	20230721	-18.27	19298	20221013	168.94	63500	-18.27	20230721	25943	100.05	20230227	63500	-18.27	20230721	19750	162.78	20221013	2.92	N	310210	500	63 억		217773	N	N	17	N	00	N
27	20230726	151115	57	100.00	KOSDAQ		제약	N	N	N	N		N	52000	-2500	5	-4.59	9644374400	183299	114.14	54500	55500	51000	70800	38200	54500	52615.53	1.72	0	69905	60100	57300	55900	53100	51700	56600	52400	63	16300	500	38150	100	1	12647869	6577	-31.44	19.20	12	1.45	-1654.00	2709.00	63500	20230721	-18.11	19298	20221013	169.46	63500	-18.11	20230721	25943	100.44	20230227	63500	-18.11	20230721	19750	163.29	20221013	2.92	N	310210	500	63 억		217773	N	N	0	N	00	N
28	20230726	141107	57	100.00	KOSDAQ		제약	N	N	N	N		N	52400	-2100	5	-3.85	8247981200	156613	97.52	54500	55500	51000	70800	38200	54500	52664.73	1.72	0	64289	60100	57300	55900	53100	51700	56600	52400	63	16300	500	38150	100	1	12647869	6627	-31.68	19.34	12	1.24	-1654.00	2709.00	63500	20230721	-17.48	19298	20221013	171.53	63500	-17.48	20230721	25943	101.98	20230227	63500	-17.48	20230721	19750	165.32	20221013	2.92	N	310210	500	63 억		217773	N	N	0	N	00	N
29	20230726	131103	57	100.00	KOSDAQ		제약	N	N	N	N		N	51900	-2600	5	-4.77	6724670700	127396	79.33	54500	55500	51300	70800	38200	54500	52785.57	1.72	0	62704	60100	57300	55900	53100	51700	56600	52400	63	16300	500	38150	100	1	12647869	6564	-31.38	19.16	12	1.01	-1654.00	2709.00	63500	20230721	-18.27	19298	20221013	168.94	63500	-18.27	20230721	25943	100.05	20230227	63500	-18.27	20230721	19750	162.78	20221013	2.92	N	310210	500	63 억		217773	N	N	0	N	00	N
30	20230726	121107	57	100.00	KOSDAQ		제약	N	N	N	N		N	51900	-2600	5	-4.77	5669988600	107045	66.66	54500	55500	51500	70800	38200	54500	52968.27	1.72	0	51207	60100	57300	55900	53100	51700	56600	52400	63	16300	500	38150	100	1	12647869	6564	-31.38	19.16	12	0.85	-1654.00	2709.00	63500	20230721	-18.27	19298	20221013	168.94	63500	-18.27	20230721	25943	100.05	20230227	63500	-18.27	20230721	19750	162.78	20221013	2.92	N	310210	500	63 억		217773	N	N	0	N	00	N
31	20230726	111101	57	100.00	KOSDAQ		제약	N	N	N	N		N	52300	-2200	5	-4.04	4482879700	84270	52.47	54500	55500	51500	70800	38200	54500	53196.63	1.72	0	41067	60100	57300	55900	53100	51700	56600	52400	63	16300	500	38150	100	1	12647869	6615	-31.62	19.31	12	0.67	-1654.00	2709.00	63500	20230721	-17.64	19298	20221013	171.01	63500	-17.64	20230721	25943	101.60	20230227	63500	-17.64	20230721	19750	164.81	20221013	2.92	N	310210	500	63 억		217773	N	N	0	N	00	N
32	20230726	101109	57	100.00	KOSDAQ		제약	N	N	N	N		N	53400	-1100	5	-2.02	2589337600	48169	29.99	54500	55500	52700	70800	38200	54500	53755.27	1.72	0	20795	60100	57300	55900	53100	51700	56600	52400	63	16300	500	38150	100	1	12647869	6754	-32.29	19.71	12	0.38	-1654.00	2709.00	63500	20230721	-15.91	19298	20221013	176.71	63500	-15.91	20230721	25943	105.84	20230227	63500	-15.91	20230721	19750	170.38	20221013	2.92	N	310210	500	63 억		217773	N	N	0	N	00	N
33	20230726	091103	57	100.00	KOSDAQ		제약	N	N	N	N		N	55400	900	2	1.65	469041400	8601	5.36	54500	55500	53600	70800	38200	54500	54533.36	1.72	0	1837	60100	57300	55900	53100	51700	56600	52400	63	16300	500	38150	100	1	12647869	7007	-33.49	20.45	12	0.07	-1654.00	2709.00	63500	20230721	-12.76	19298	20221013	187.08	63500	-12.76	20230721	25943	113.55	20230227	63500	-12.76	20230721	19750	180.51	20221013	2.92	N	310210	500	63 억		217773	N	N	0	N	00	N
34	20230725	161102	57	100.00	KOSDAQ		제약	N	N	N	N		N	54500	-4300	5	-7.31	9041937100	160062	64.52	58200	58700	54500	76400	41200	58800	56490.10	1.63	0	10410	65266	62032	59266	56032	53266	60650	54650	63	17600	500	41160	100	1	12647869	6893	-32.95	20.12	12	1.27	-1654.00	2709.00	63500	20230721	-14.17	19298	20221013	182.41	63500	-14.17	20230721	25943	110.08	20230227	63500	-14.17	20230721	19750	175.95	20221013	2.91	N	310210	500	63 억		205555	N	N	26	N	00	N
35	20230725	151049	57	100.00	KOSDAQ		제약	N	N	N	N		N	54800	-4000	5	-6.80	8560897400	151259	60.98	58200	58700	54700	76400	41200	58800	56595.39	1.63	0	7041	65266	62032	59266	56032	53266	60650	54650	63	17600	500	41160	100	1	12647869	6931	-33.13	20.23	12	1.20	-1654.00	2709.00	63500	20230721	-13.70	19298	20221013	183.97	63500	-13.70	20230721	25943	111.23	20230227	63500	-13.70	20230721	19750	177.47	20221013	2.91	N	310210	500	63 억		205555	N	N	26	N	00	N
36	20230725	141046	57	100.00	KOSDAQ		제약	N	N	N	N		N	56200	-2600	5	-4.42	6954316200	122233	49.27	58200	58700	55500	76400	41200	58800	56891.56	1.63	0	5017	65266	62032	59266	56032	53266	60650	54650	63	17600	500	41160	100	1	12647869	7108	-33.98	20.75	12	0.97	-1654.00	2709.00	63500	20230721	-11.50	19298	20221013	191.22	63500	-11.50	20230721	25943	116.63	20230227	63500	-11.50	20230721	19750	184.56	20221013	2.91	N	310210	500	63 억		205555	N	N	26	N	00	N
37	20230725	131058	57	100.00	KOSDAQ		제약	N	N	N	N		N	56000	-2800	5	-4.76	6285976300	110440	44.52	58200	58700	55500	76400	41200	58800	56914.97	1.63	0	6942	65266	62032	59266	56032	53266	60650	54650	63	17600	500	41160	100	1	12647869	7083	-33.86	20.67	12	0.87	-1654.00	2709.00	63500	20230721	-11.81	19298	20221013	190.19	63500	-11.81	20230721	25943	115.86	20230227	63500	-11.81	20230721	19750	183.54	20221013	2.91	N	310210	500	63 억		205555	N	N	26	N	00	N
38	20230725	121058	57	100.00	KOSDAQ		제약	N	N	N	N		N	56400	-2400	5	-4.08	5823707600	102240	41.22	58200	58700	55500	76400	41200	58800	56958.41	1.63	0	8603	65266	62032	59266	56032	53266	60650	54650	63	17600	500	41160	100	1	12647869	7133	-34.10	20.82	12	0.81	-1654.00	2709.00	63500	20230721	-11.18	19298	20221013	192.26	63500	-11.18	20230721	25943	117.40	20230227	63500	-11.18	20230721	19750	185.57	20221013	2.91	N	310210	500	63 억		205555	N	N	26	N	00	N
39	20230725	111055	57	100.00	KOSDAQ		제약	N	N	N	N		N	56400	-2400	5	-4.08	4769169200	83415	33.63	58200	58700	55800	76400	41200	58800	57171.03	1.63	0	5748	65266	62032	59266	56032	53266	60650	54650	63	17600	500	41160	100	1	12647869	7133	-34.10	20.82	12	0.66	-1654.00	2709.00	63500	20230721	-11.18	19298	20221013	192.26	63500	-11.18	20230721	25943	117.40	20230227	63500	-11.18	20230721	19750	185.57	20221013	2.91	N	310210	500	63 억		205555	N	N	26	N	00	N
40	20230725	101054	57	100.00	KOSDAQ		제약	N	N	N	N		N	57800	-1000	5	-1.70	2978249800	51801	20.88	58200	58700	56000	76400	41200	58800	57490.22	1.63	0	5298	65266	62032	59266	56032	53266	60650	54650	63	17600	500	41160	100	1	12647869	7310	-34.95	21.34	12	0.41	-1654.00	2709.00	63500	20230721	-8.98	19298	20221013	199.51	63500	-8.98	20230721	25943	122.80	20230227	63500	-8.98	20230721	19750	192.66	20221013	2.91	N	310210	500	63 억		205555	N	N	26	N	00	N
41	20230725	091053	57	100.00	KOSDAQ		제약	N	N	N	N		N	57800	-1000	5	-1.70	525835500	9059	3.65	58200	58700	57500	76400	41200	58800	58032.77	1.63	0	-594	65266	62032	59266	56032	53266	60650	54650	63	17600	500	41160	100	1	12647869	7310	-34.95	21.34	12	0.07	-1654.00	2709.00	63500	20230721	-8.98	19298	20221013	199.51	63500	-8.98	20230721	25943	122.80	20230227	63500	-8.98	20230721	19750	192.66	20221013	2.91	N	310210	500	63 억		205555	N	N	26	N	00	N
42	20230724	161056	57	100.00	KOSDAQ		제약	N	N	N	N		N	58800	600	2	1.03	14728175800	247348	54.82	59000	62500	56500	75600	40800	58200	59545.61	1.54	0	10417	67533	62866	58833	54166	50133	65200	56500	63	17400	500	40740	100	1	12647869	7437	-35.55	21.71	12	1.96	-1654.00	2709.00	63500	20230721	-7.40	19298	20221013	204.69	63500	-7.40	20230721	25943	126.65	20230227	63500	-7.40	20230721	19750	197.72	20221013	2.76	N	310210	500	63 억		195235	N	N	26	N	00	N
43	20230724	151050	57	100.00	KOSDAQ		제약	N	N	N	N		N	58700	500	2	0.86	14378003300	241394	53.50	59000	62500	56500	75600	40800	58200	59563.20	1.54	0	12443	67533	62866	58833	54166	50133	65200	56500	63	17400	500	40740	100	1	12647869	7424	-35.49	21.67	12	1.91	-1654.00	2709.00	63500	20230721	-7.56	19298	20221013	204.18	63500	-7.56	20230721	25943	126.27	20230227	63500	-7.56	20230721	19750	197.22	20221013	2.76	N	310210	500	63 억		195235	N	N	5	N	00	N
44	20230724	141049	57	100.00	KOSDAQ		제약	N	N	N	N		N	57400	-800	5	-1.37	13090161400	219303	48.60	59000	62500	56500	75600	40800	58200	59690.82	1.54	0	14384	67533	62866	58833	54166	50133	65200	56500	63	17400	500	40740	100	1	12647869	7260	-34.70	21.19	12	1.73	-1654.00	2709.00	63500	20230721	-9.61	19298	20221013	197.44	63500	-9.61	20230721	25943	121.25	20230227	63500	-9.61	20230721	19750	190.63	20221013	2.76	N	310210	500	63 억		195235	N	N	5	N	00	N
45	20230724	131049	57	100.00	KOSDAQ		제약	N	N	N	N		N	59200	1000	2	1.72	10649442000	177048	39.24	59000	62500	58100	75600	40800	58200	60151.61	1.54	0	14396	67533	62866	58833	54166	50133	65200	56500	63	17400	500	40740	100	1	12647869	7488	-35.79	21.85	12	1.40	-1654.00	2709.00	63500	20230721	-6.77	19298	20221013	206.77	63500	-6.77	20230721	25943	128.19	20230227	63500	-6.77	20230721	19750	199.75	20221013	2.76	N	310210	500	63 억		195235	N	N	5	N	00	N
46	20230724	121051	57	100.00	KOSDAQ		제약	N	N	N	N		N	60600	2400	2	4.12	9272483900	154249	34.19	59000	62500	58100	75600	40800	58200	60115.53	1.54	0	16939	67533	62866	58833	54166	50133	65200	56500	63	17400	500	40740	100	1	12647869	7665	-36.64	22.37	12	1.22	-1654.00	2709.00	63500	20230721	-4.57	19298	20221013	214.02	63500	-4.57	20230721	25943	133.59	20230227	63500	-4.57	20230721	19750	206.84	20221013	2.76	N	310210	500	63 억		195235	N	N	5	N	00	N
47	20230724	111056	57	100.00	KOSDAQ		제약	N	N	N	N		N	59600	1400	2	2.41	7950339000	132147	29.29	59000	62500	58100	75600	40800	58200	60164.98	1.54	0	18355	67533	62866	58833	54166	50133	65200	56500	63	17400	500	40740	100	1	12647869	7538	-36.03	22.00	12	1.04	-1654.00	2709.00	63500	20230721	-6.14	19298	20221013	208.84	63500	-6.14	20230721	25943	129.73	20230227	63500	-6.14	20230721	19750	201.77	20221013	2.76	N	310210	500	63 억		195235	N	N	5	N	00	N
48	20230724	101045	57	100.00	KOSDAQ		제약	N	N	N	N		N	60400	2200	2	3.78	5539941400	92425	20.48	59000	62500	58100	75600	40800	58200	59942.57	1.54	0	15267	67533	62866	58833	54166	50133	65200	56500	63	17400	500	40740	100	1	12647869	7639	-36.52	22.30	12	0.73	-1654.00	2709.00	63500	20230721	-4.88	19298	20221013	212.99	63500	-4.88	20230721	25943	132.82	20230227	63500	-4.88	20230721	19750	205.82	20221013	2.76	N	310210	500	63 억		195235	N	N	5	N	00	N
49	20230724	091052	57	100.00	KOSDAQ		제약	N	N	N	N		N	58500	300	2	0.52	1979711500	32994	7.31	59000	62500	58500	75600	40800	58200	60010.07	1.54	0	-2814	67533	62866	58833	54166	50133	65200	56500	63	17400	500	40740	100	1	12647869	7399	-35.37	21.59	12	0.26	-1654.00	2709.00	63500	20230721	-7.87	19298	20221013	203.14	63500	-7.87	20230721	25943	125.49	20230227	63500	-7.87	20230721	19750	196.20	20221013	2.76	N	310210	500	63 억		195235	N	N	5	N	00	N
50	20230721	161040	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	58200	2600	2	4.68	26547833300	450014	133.55	54900	63500	54800	72200	39000	55600	58998.40	1.69	0	-18206	62244	58922	52766	49444	43288	60583	51105	63	16600	500	38920	100	1	12647869	7361	-35.19	21.48	12	3.56	-1654.00	2709.00	63500	20230721	-8.35	19298	20221013	201.59	63500	-8.35	20230721	25943	124.34	20230227	63500	-8.35	20230721	19750	194.68	20221013	2.71	N	310210	500	63 억		213464	N	N	5	N	00	N
51	20230721	151042	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	58800	3200	2	5.76	26062646200	441698	131.09	54900	63500	54800	72200	39000	55600	59010.16	1.69	0	-20003	62244	58922	52766	49444	43288	60583	51105	63	16600	500	38920	100	1	12647869	7437	-35.55	21.71	12	3.49	-1654.00	2709.00	63500	20230721	-7.40	19298	20221013	204.69	63500	-7.40	20230721	25943	126.65	20230227	63500	-7.40	20230721	19750	197.72	20221013	2.71	N	310210	500	63 억		213464	N	N	64	N	00	N
52	20230721	141037	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	58800	3200	2	5.76	24572632400	416254	123.53	54900	63500	54800	72200	39000	55600	59037.68	1.69	0	-25349	62244	58922	52766	49444	43288	60583	51105	63	16600	500	38920	100	1	12647869	7437	-35.55	21.71	12	3.29	-1654.00	2709.00	63500	20230721	-7.40	19298	20221013	204.69	63500	-7.40	20230721	25943	126.65	20230227	63500	-7.40	20230721	19750	197.72	20221013	2.71	N	310210	500	63 억		213464	N	N	64	N	00	N
53	20230721	131043	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	58000	2400	2	4.32	23614027900	399938	118.69	54900	63500	54800	72200	39000	55600	59049.34	1.69	0	-26180	62244	58922	52766	49444	43288	60583	51105	63	16600	500	38920	100	1	12647869	7336	-35.07	21.41	12	3.16	-1654.00	2709.00	63500	20230721	-8.66	19298	20221013	200.55	63500	-8.66	20230721	25943	123.57	20230227	63500	-8.66	20230721	19750	193.67	20221013	2.71	N	310210	500	63 억		213464	N	N	64	N	00	N
54	20230721	121056	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	57600	2000	2	3.60	21671836200	366689	108.82	54900	63500	54800	72200	39000	55600	59107.08	1.69	0	-28261	62244	58922	52766	49444	43288	60583	51105	63	16600	500	38920	100	1	12647869	7285	-34.82	21.26	12	2.90	-1654.00	2709.00	63500	20230721	-9.29	19298	20221013	198.48	63500	-9.29	20230721	25943	122.03	20230227	63500	-9.29	20230721	19750	191.65	20221013	2.71	N	310210	500	63 억		213464	N	N	64	N	00	N
55	20230721	111052	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	56100	500	2	0.90	18737672700	314954	93.47	54900	63500	54800	72200	39000	55600	59500.71	1.69	0	-27549	62244	58922	52766	49444	43288	60583	51105	63	16600	500	38920	100	1	12647869	7095	-33.92	20.71	12	2.49	-1654.00	2709.00	63500	20230721	-11.65	19298	20221013	190.70	63500	-11.65	20230721	25943	116.24	20230227	63500	-11.65	20230721	19750	184.05	20221013	2.71	N	310210	500	63 억		213464	N	N	64	N	00	N
56	20230721	101050	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	58000	2400	2	4.32	16435718900	274735	81.53	54900	63500	54800	72200	39000	55600	59833.04	1.69	0	-23889	62244	58922	52766	49444	43288	60583	51105	63	16600	500	38920	100	1	12647869	7336	-35.07	21.41	12	2.17	-1654.00	2709.00	63500	20230721	-8.66	19298	20221013	200.55	63500	-8.66	20230721	25943	123.57	20230227	63500	-8.66	20230721	19750	193.67	20221013	2.71	N	310210	500	63 억		213464	N	N	64	N	00	N
57	20230721	091046	57	100.00	KOSDAQ		제약	N	N	N	N		N	58800	3200	2	5.76	2656033300	46145	13.69	54900	59400	54800	72200	39000	55600	57583.92	1.69	0	-7146	62244	58922	52766	49444	43288	60583	51105	63	16600	500	38920	100	1	12647869	7437	-35.55	21.71	12	0.36	-1654.00	2709.00	61756	20230504	-4.79	19298	20221013	204.69	61756	-4.79	20230504	25943	126.65	20230227	63200	-6.96	20230504	19750	197.72	20221013	2.71	N	310210	500	63 억		213464	N	N	64	N	00	N
58	20230720	161036	57	100.00	KOSDAQ		제약	N	N	N	N		N	56900	4700	2	9.00	18631245350	343471	106.76	51500	57400	47700	67800	36600	52200	54237.92	1.87	0	-25922	58800	55500	49700	46400	40600	57150	48050	63	15600	500	36540	100	1	12647869	7197	-34.40	21.00	12	2.72	-1654.00	2709.00	63200	20230504	-9.97	19750	20221013	188.10	63200	-9.97	20230504	26550	114.31	20230227	63200	-9.97	20230504	19750	188.10	20221013	2.38	N	310210	500	63 억		236612	N	N	64	N	00	N
59	20230720	151037	57	100.00	KOSDAQ		제약	N	N	N	N		N	57200	5000	2	9.58	17929255650	331122	102.92	51500	57400	47700	67800	36600	52200	54147.41	1.87	0	-24275	58800	55500	49700	46400	40600	57150	48050	63	15600	500	36540	100	1	12647869	7235	-34.58	21.11	12	2.62	-1654.00	2709.00	63200	20230504	-9.49	19750	20221013	189.62	63200	-9.49	20230504	26550	115.44	20230227	63200	-9.49	20230504	19750	189.62	20221013	2.38	N	310210	500	63 억		236612	N	N	114	N	00	N
60	20230720	141035	57	100.00	KOSDAQ		제약	N	N	N	N		N	53700	1500	2	2.87	13786759450	256426	79.71	51500	56400	47700	67800	36600	52200	53765.51	1.87	0	-33088	58800	55500	49700	46400	40600	57150	48050	63	15600	500	36540	100	1	12647869	6792	-32.47	19.82	12	2.03	-1654.00	2709.00	63200	20230504	-15.03	19750	20221013	171.90	63200	-15.03	20230504	26550	102.26	20230227	63200	-15.03	20230504	19750	171.90	20221013	2.38	N	310210	500	63 억		236612	N	N	114	N	00	N
61	20230720	131037	57	100.00	KOSDAQ		제약	N	N	N	N		N	54300	2100	2	4.02	12598505250	234408	72.86	51500	56400	47700	67800	36600	52200	53746.54	1.87	0	-31795	58800	55500	49700	46400	40600	57150	48050	63	15600	500	36540	100	1	12647869	6868	-32.83	20.04	12	1.85	-1654.00	2709.00	63200	20230504	-14.08	19750	20221013	174.94	63200	-14.08	20230504	26550	104.52	20230227	63200	-14.08	20230504	19750	174.94	20221013	2.38	N	310210	500	63 억		236612	N	N	114	N	00	N
62	20230720	121045	57	100.00	KOSDAQ		제약	N	N	N	N		N	54000	1800	2	3.45	10928383650	203815	63.35	51500	56400	47700	67800	36600	52200	53619.64	1.87	0	-27729	58800	55500	49700	46400	40600	57150	48050	63	15600	500	36540	100	1	12647869	6830	-32.65	19.93	12	1.61	-1654.00	2709.00	63200	20230504	-14.56	19750	20221013	173.42	63200	-14.56	20230504	26550	103.39	20230227	63200	-14.56	20230504	19750	173.42	20221013	2.38	N	310210	500	63 억		236612	N	N	114	N	00	N
63	20230720	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	53900	1700	2	3.26	10212423150	190552	59.23	51500	56400	47700	67800	36600	52200	53594.43	1.87	0	-26024	58800	55500	49700	46400	40600	57150	48050	63	15600	500	36540	100	1	12647869	6817	-32.59	19.90	12	1.51	-1654.00	2709.00	63200	20230504	-14.72	19750	20221013	172.91	63200	-14.72	20230504	26550	103.01	20230227	63200	-14.72	20230504	19750	172.91	20221013	2.38	N	310210	500	63 억		236612	N	N	114	N	00	N
64	20230720	101029	57	100.00	KOSDAQ		제약	N	N	N	N		N	54100	1900	2	3.64	8563367950	159682	49.63	51500	56400	47700	67800	36600	52200	53628.29	1.87	0	-25815	58800	55500	49700	46400	40600	57150	48050	63	15600	500	36540	100	1	12647869	6842	-32.71	19.97	12	1.26	-1654.00	2709.00	63200	20230504	-14.40	19750	20221013	173.92	63200	-14.40	20230504	26550	103.77	20230227	63200	-14.40	20230504	19750	173.92	20221013	2.38	N	310210	500	63 억		236612	N	N	114	N	00	N
65	20230720	091033	57	100.00	KOSDAQ		제약	N	N	N	N		N	51400	-800	5	-1.53	1040494450	20543	6.39	51500	52800	47700	67800	36600	52200	50644.06	1.87	0	-2497	58800	55500	49700	46400	40600	57150	48050	63	15600	500	36540	100	1	12647869	6501	-31.08	18.97	12	0.16	-1654.00	2709.00	63200	20230504	-18.67	19750	20221013	160.25	63200	-18.67	20230504	26550	93.60	20230227	63200	-18.67	20230504	19750	160.25	20221013	2.38	N	310210	500	63 억		236612	N	N	114	N	00	N
66	20230719	161051	57	100.00	KOSDAQ		제약	N	N	N	N		N	52200	7400	2	16.52	15726913900	319641	156.66	46000	53000	43900	58200	31400	44800	49192.92	1.85	0	10332	50300	47550	46100	43350	41900	46825	42625	63	13400	500	31360	100	1	12647869	6602	-31.56	19.27	12	2.53	-1654.00	2709.00	63200	20230504	-17.41	19750	20221013	164.30	63200	-17.41	20230504	26550	96.61	20230227	63200	-17.41	20230504	19750	164.30	20221013	2.37	N	310210	500	63 억		233476	N	N	114	N	00	N
67	20230719	151051	57	100.00	KOSDAQ		제약	N	N	N	N		N	52300	7500	2	16.74	14618397600	298485	146.29	46000	52300	43900	58200	31400	44800	48975.32	1.85	0	11930	50300	47550	46100	43350	41900	46825	42625	63	13400	500	31360	100	1	12647869	6615	-31.62	19.31	12	2.36	-1654.00	2709.00	63200	20230504	-17.25	19750	20221013	164.81	63200	-17.25	20230504	26550	96.99	20230227	63200	-17.25	20230504	19750	164.81	20221013	2.37	N	310210	500	63 억		233476	N	N	73	N	00	N
68	20230719	141055	57	100.00	KOSDAQ		제약	N	N	N	N		N	49650	4850	2	10.83	11199793200	231245	113.34	46000	51500	43900	58200	31400	44800	48432.59	1.85	0	15193	50300	47550	46100	43350	41900	46825	42625	63	13400	500	31360	50	1	12647869	6280	-30.02	18.33	12	1.83	-1654.00	2709.00	63200	20230504	-21.44	19750	20221013	151.39	63200	-21.44	20230504	26550	87.01	20230227	63200	-21.44	20230504	19750	151.39	20221013	2.37	N	310210	500	63 억		233476	N	N	73	N	00	N
69	20230719	131039	57	100.00	KOSDAQ		제약	N	N	N	N		N	49450	4650	2	10.38	7949904850	166771	81.74	46000	50500	43900	58200	31400	44800	47669.59	1.85	0	9766	50300	47550	46100	43350	41900	46825	42625	63	13400	500	31360	50	1	12647869	6254	-29.90	18.25	12	1.32	-1654.00	2709.00	63200	20230504	-21.76	19750	20221013	150.38	63200	-21.76	20230504	26550	86.25	20230227	63200	-21.76	20230504	19750	150.38	20221013	2.37	N	310210	500	63 억		233476	N	N	73	N	00	N
70	20230719	121057	57	100.00	KOSDAQ		제약	N	N	N	N		N	49350	4550	2	10.16	6945675900	146488	71.80	46000	50500	43900	58200	31400	44800	47414.64	1.85	0	6356	50300	47550	46100	43350	41900	46825	42625	63	13400	500	31360	50	1	12647869	6242	-29.84	18.22	12	1.16	-1654.00	2709.00	63200	20230504	-21.91	19750	20221013	149.87	63200	-21.91	20230504	26550	85.88	20230227	63200	-21.91	20230504	19750	149.87	20221013	2.37	N	310210	500	63 억		233476	N	N	73	N	00	N
71	20230719	111054	57	100.00	KOSDAQ		제약	N	N	N	N		N	47000	2200	2	4.91	3318561500	72807	35.68	46000	47600	43900	58200	31400	44800	45580.25	1.85	0	6094	50300	47550	46100	43350	41900	46825	42625	63	13400	500	31360	50	1	12647869	5944	-28.42	17.35	12	0.58	-1654.00	2709.00	63200	20230504	-25.63	19750	20221013	137.97	63200	-25.63	20230504	26550	77.02	20230227	63200	-25.63	20230504	19750	137.97	20221013	2.37	N	310210	500	63 억		233476	N	N	73	N	00	N
72	20230719	101045	57	100.00	KOSDAQ		제약	N	N	N	N		N	45650	850	2	1.90	1625399550	36300	17.79	46000	46000	43900	58200	31400	44800	44776.85	1.85	0	2226	50300	47550	46100	43350	41900	46825	42625	63	13400	500	31360	50	1	12647869	5774	-27.60	16.85	12	0.29	-1654.00	2709.00	63200	20230504	-27.77	19750	20221013	131.14	63200	-27.77	20230504	26550	71.94	20230227	63200	-27.77	20230504	19750	131.14	20221013	2.37	N	310210	500	63 억		233476	N	N	73	N	00	N
73	20230719	091043	57	100.00	KOSDAQ		제약	N	N	N	N		N	45000	200	2	0.45	417249850	9247	4.53	46000	46000	44200	58200	31400	44800	45122.73	1.85	0	-1090	50300	47550	46100	43350	41900	46825	42625	63	13400	500	31360	50	1	12647869	5692	-27.21	16.61	12	0.07	-1654.00	2709.00	63200	20230504	-28.80	19750	20221013	127.85	63200	-28.80	20230504	26550	69.49	20230227	63200	-28.80	20230504	19750	127.85	20221013	2.37	N	310210	500	63 억		233476	N	N	73	N	00	N
74	20230718	161043	57	100.00	KOSDAQ		제약	N	N	N	N		N	44800	-3000	5	-6.28	9423031200	203738	148.95	47900	48850	44650	62100	33500	47800	46252.61	1.93	0	20724	54600	51200	49100	45700	43600	50150	44650	63	14300	500	33460	50	1	12647869	5666	-27.09	16.54	12	1.61	-1654.00	2709.00	63200	20230504	-29.11	19750	20221013	126.84	63200	-29.11	20230504	26550	68.74	20230227	63200	-29.11	20230504	19750	126.84	20221013	2.35	N	310210	500	63 억		243946	N	N	73	N	00	N
75	20230718	151042	57	100.00	KOSDAQ		제약	N	N	N	N		N	44950	-2850	5	-5.96	8695230600	187481	137.06	47900	48850	44650	62100	33500	47800	46378.95	1.93	0	17981	54600	51200	49100	45700	43600	50150	44650	63	14300	500	33460	50	1	12647869	5685	-27.18	16.59	12	1.48	-1654.00	2709.00	63200	20230504	-28.88	19750	20221013	127.59	63200	-28.88	20230504	26550	69.30	20230227	63200	-28.88	20230504	19750	127.59	20221013	2.35	N	310210	500	63 억		243946	N	N	119	N	00	N
76	20230718	141038	57	100.00	KOSDAQ		제약	N	N	N	N		N	45400	-2400	5	-5.02	5664692900	120417	88.04	47900	48850	45350	62100	33500	47800	47042.04	1.93	0	17680	54600	51200	49100	45700	43600	50150	44650	63	14300	500	33460	50	1	12647869	5742	-27.45	16.76	12	0.95	-1654.00	2709.00	63200	20230504	-28.16	19750	20221013	129.87	63200	-28.16	20230504	26550	71.00	20230227	63200	-28.16	20230504	19750	129.87	20221013	2.35	N	310210	500	63 억		243946	N	N	119	N	00	N
77	20230718	131038	57	100.00	KOSDAQ		제약	N	N	N	N		N	46850	-950	5	-1.99	3963227850	84026	61.43	47900	48850	46200	62100	33500	47800	47166.38	1.93	0	21593	54600	51200	49100	45700	43600	50150	44650	63	14300	500	33460	50	1	12647869	5926	-28.33	17.29	12	0.66	-1654.00	2709.00	63200	20230504	-25.87	19750	20221013	137.22	63200	-25.87	20230504	26550	76.46	20230227	63200	-25.87	20230504	19750	137.22	20221013	2.35	N	310210	500	63 억		243946	N	N	119	N	00	N
78	20230718	121049	57	100.00	KOSDAQ		제약	N	N	N	N		N	47900	100	2	0.21	3093205700	65397	47.81	47900	48850	46200	62100	33500	47800	47298.58	1.93	0	14398	54600	51200	49100	45700	43600	50150	44650	63	14300	500	33460	50	1	12647869	6058	-28.96	17.68	12	0.52	-1654.00	2709.00	63200	20230504	-24.21	19750	20221013	142.53	63200	-24.21	20230504	26550	80.41	20230227	63200	-24.21	20230504	19750	142.53	20221013	2.35	N	310210	500	63 억		243946	N	N	119	N	00	N
79	20230718	111046	57	100.00	KOSDAQ		제약	N	N	N	N		N	48350	550	2	1.15	2865213100	60671	44.36	47900	48600	46200	62100	33500	47800	47225.03	1.93	0	13879	54600	51200	49100	45700	43600	50150	44650	63	14300	500	33460	50	1	12647869	6115	-29.23	17.85	12	0.48	-1654.00	2709.00	63200	20230504	-23.50	19750	20221013	144.81	63200	-23.50	20230504	26550	82.11	20230227	63200	-23.50	20230504	19750	144.81	20221013	2.35	N	310210	500	63 억		243946	N	N	119	N	00	N
80	20230718	101039	57	100.00	KOSDAQ		제약	N	N	N	N		N	47400	-400	5	-0.84	2315814500	49202	35.97	47900	48600	46200	62100	33500	47800	47066.88	1.93	0	11510	54600	51200	49100	45700	43600	50150	44650	63	14300	500	33460	50	1	12647869	5995	-28.66	17.50	12	0.39	-1654.00	2709.00	63200	20230504	-25.00	19750	20221013	140.00	63200	-25.00	20230504	26550	78.53	20230227	63200	-25.00	20230504	19750	140.00	20221013	2.35	N	310210	500	63 억		243946	N	N	119	N	00	N
81	20230718	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	48300	500	2	1.05	153416850	3186	2.33	47900	48600	47850	62100	33500	47800	48158.04	1.93	0	972	54600	51200	49100	45700	43600	50150	44650	63	14300	500	33460	50	1	12647869	6109	-29.20	17.83	12	0.03	-1654.00	2709.00	63200	20230504	-23.58	19750	20221013	144.56	63200	-23.58	20230504	26550	81.92	20230227	63200	-23.58	20230504	19750	144.56	20221013	2.35	N	310210	500	63 억		243946	N	N	119	N	00	N
82	20230717	161039	57	100.00	KOSDAQ		제약	N	N	N	N		N	47800	-1450	5	-2.94	6757727850	136664	148.78	49500	52500	47000	64000	34500	49250	49448.44	1.87	0	-32232	54283	51766	49983	47466	45683	50875	46575	63	14750	500	34470	50	1	12647869	6046	-28.90	17.64	12	1.08	-1654.00	2709.00	63200	20230504	-24.37	19750	20221013	142.03	63200	-24.37	20230504	26550	80.04	20230227	63200	-24.37	20230504	19750	142.03	20221013	2.26	N	310210	500	63 억		237040	N	N	119	N	00	N
83	20230717	151033	57	100.00	KOSDAQ		제약	N	N	N	N		N	47400	-1850	5	-3.76	6540089450	132091	143.80	49500	52500	47000	64000	34500	49250	49512.00	1.87	0	-32292	54283	51766	49983	47466	45683	50875	46575	63	14750	500	34470	50	1	12647869	5995	-28.66	17.50	12	1.04	-1654.00	2709.00	63200	20230504	-25.00	19750	20221013	140.00	63200	-25.00	20230504	26550	78.53	20230227	63200	-25.00	20230504	19750	140.00	20221013	2.26	N	310210	500	63 억		237040	N	N	1523	N	00	N
84	20230717	141037	57	100.00	KOSDAQ		제약	N	N	N	N		N	47300	-1950	5	-3.96	5689716400	114181	124.31	49500	52500	47000	64000	34500	49250	49830.68	1.87	0	-29472	54283	51766	49983	47466	45683	50875	46575	63	14750	500	34470	50	1	12647869	5982	-28.60	17.46	12	0.90	-1654.00	2709.00	63200	20230504	-25.16	19750	20221013	139.49	63200	-25.16	20230504	26550	78.15	20230227	63200	-25.16	20230504	19750	139.49	20221013	2.26	N	310210	500	63 억		237040	N	N	1523	N	00	N
85	20230717	131026	57	100.00	KOSDAQ		제약	N	N	N	N		N	48300	-950	5	-1.93	4717608850	93766	102.08	49500	52500	48250	64000	34500	49250	50312.59	1.87	0	-18413	54283	51766	49983	47466	45683	50875	46575	63	14750	500	34470	50	1	12647869	6109	-29.20	17.83	12	0.74	-1654.00	2709.00	63200	20230504	-23.58	19750	20221013	144.56	63200	-23.58	20230504	26550	81.92	20230227	63200	-23.58	20230504	19750	144.56	20221013	2.26	N	310210	500	63 억		237040	N	N	1523	N	00	N
86	20230717	121038	57	100.00	KOSDAQ		제약	N	N	N	N		N	49650	400	2	0.81	4043162800	80031	87.13	49500	52500	48950	64000	34500	49250	50519.97	1.87	0	-7053	54283	51766	49983	47466	45683	50875	46575	63	14750	500	34470	50	1	12647869	6280	-30.02	18.33	12	0.63	-1654.00	2709.00	63200	20230504	-21.44	19750	20221013	151.39	63200	-21.44	20230504	26550	87.01	20230227	63200	-21.44	20230504	19750	151.39	20221013	2.26	N	310210	500	63 억		237040	N	N	1523	N	00	N
87	20230717	111029	57	100.00	KOSDAQ		제약	N	N	N	N		N	49950	700	2	1.42	3295407800	65053	70.82	49500	52500	48950	64000	34500	49250	50657.30	1.87	0	-2610	54283	51766	49983	47466	45683	50875	46575	63	14750	500	34470	50	1	12647869	6318	-30.20	18.44	12	0.51	-1654.00	2709.00	63200	20230504	-20.97	19750	20221013	152.91	63200	-20.97	20230504	26550	88.14	20230227	63200	-20.97	20230504	19750	152.91	20221013	2.26	N	310210	500	63 억		237040	N	N	1523	N	00	N
88	20230717	101028	57	100.00	KOSDAQ		제약	N	N	N	N		N	51300	2050	2	4.16	2125490900	41580	45.27	49500	52500	49250	64000	34500	49250	51118.15	1.87	0	3940	54283	51766	49983	47466	45683	50875	46575	63	14750	500	34470	100	1	12647869	6488	-31.02	18.94	12	0.33	-1654.00	2709.00	63200	20230504	-18.83	19750	20221013	159.75	63200	-18.83	20230504	26550	93.22	20230227	63200	-18.83	20230504	19750	159.75	20221013	2.26	N	310210	500	63 억		237040	N	N	1523	N	00	N
89	20230717	091029	57	100.00	KOSDAQ		제약	N	N	N	N		N	49350	100	2	0.20	241684900	4895	5.33	49500	49600	49250	64000	34500	49250	49373.86	1.87	0	-368	54283	51766	49983	47466	45683	50875	46575	63	14750	500	34470	50	1	12647869	6242	-29.84	18.22	12	0.04	-1654.00	2709.00	63200	20230504	-21.91	19750	20221013	149.87	63200	-21.91	20230504	26550	85.88	20230227	63200	-21.91	20230504	19750	149.87	20221013	2.26	N	310210	500	63 억		237040	N	N	1523	N	00	N
90	20230714	161028	57	100.00	KOSDAQ		제약	N	N	N	N		N	49250	-200	5	-0.40	4549371850	91696	44.93	51000	52500	48200	64200	34650	49450	49614.03	1.95	0	-11809	56450	52950	49200	45700	41950	54700	47450	63	14775	500	34610	50	1	12647869	6229	-29.78	18.18	12	0.72	-1654.00	2709.00	63200	20230504	-22.07	19750	20221013	149.37	63200	-22.07	20230504	26550	85.50	20230227	63200	-22.07	20230504	19750	149.37	20221013	2.05	N	310210	500	63 억		247142	N	N	1523	N	00	N
91	20230714	151032	57	100.00	KOSDAQ		제약	N	N	N	N		N	49700	250	2	0.51	4293534400	86533	42.40	51000	52500	48200	64200	34650	49450	49617.31	1.95	0	-10294	56450	52950	49200	45700	41950	54700	47450	63	14775	500	34610	50	1	12647869	6286	-30.05	18.35	12	0.68	-1654.00	2709.00	63200	20230504	-21.36	19750	20221013	151.65	63200	-21.36	20230504	26550	87.19	20230227	63200	-21.36	20230504	19750	151.65	20221013	2.05	N	310210	500	63 억		247142	N	N	805	N	00	N
92	20230714	141037	57	100.00	KOSDAQ		제약	N	N	N	N		N	49600	150	2	0.30	3756134500	75628	37.06	51000	52500	48200	64200	34650	49450	49665.92	1.95	0	-8239	56450	52950	49200	45700	41950	54700	47450	63	14775	500	34610	50	1	12647869	6273	-29.99	18.31	12	0.60	-1654.00	2709.00	63200	20230504	-21.52	19750	20221013	151.14	63200	-21.52	20230504	26550	86.82	20230227	63200	-21.52	20230504	19750	151.14	20221013	2.05	N	310210	500	63 억		247142	N	N	805	N	00	N
93	20230714	131023	57	100.00	KOSDAQ		제약	N	N	N	N		N	49900	450	2	0.91	3532686350	71133	34.85	51000	52500	48200	64200	34650	49450	49663.11	1.95	0	-6733	56450	52950	49200	45700	41950	54700	47450	63	14775	500	34610	50	1	12647869	6311	-30.17	18.42	12	0.56	-1654.00	2709.00	63200	20230504	-21.04	19750	20221013	152.66	63200	-21.04	20230504	26550	87.95	20230227	63200	-21.04	20230504	19750	152.66	20221013	2.05	N	310210	500	63 억		247142	N	N	805	N	00	N
94	20230714	121023	57	100.00	KOSDAQ		제약	N	N	N	N		N	48750	-700	5	-1.42	3143149800	63269	31.00	51000	52500	48200	64200	34650	49450	49679.14	1.95	0	-5498	56450	52950	49200	45700	41950	54700	47450	63	14775	500	34610	50	1	12647869	6166	-29.47	18.00	12	0.50	-1654.00	2709.00	63200	20230504	-22.86	19750	20221013	146.84	63200	-22.86	20230504	26550	83.62	20230227	63200	-22.86	20230504	19750	146.84	20221013	2.05	N	310210	500	63 억		247142	N	N	805	N	00	N
95	20230714	111035	57	100.00	KOSDAQ		제약	N	N	N	N		N	48900	-550	5	-1.11	2761075600	55441	27.17	51000	52500	48200	64200	34650	49450	49802.05	1.95	0	-4533	56450	52950	49200	45700	41950	54700	47450	63	14775	500	34610	50	1	12647869	6185	-29.56	18.05	12	0.44	-1654.00	2709.00	63200	20230504	-22.63	19750	20221013	147.59	63200	-22.63	20230504	26550	84.18	20230227	63200	-22.63	20230504	19750	147.59	20221013	2.05	N	310210	500	63 억		247142	N	N	805	N	00	N
96	20230714	101036	57	100.00	KOSDAQ		제약	N	N	N	N		N	49050	-400	5	-0.81	1952955000	39116	19.17	51000	52500	48200	64200	34650	49450	49927.27	1.95	0	-1348	56450	52950	49200	45700	41950	54700	47450	63	14775	500	34610	50	1	12647869	6204	-29.66	18.11	12	0.31	-1654.00	2709.00	63200	20230504	-22.39	19750	20221013	148.35	63200	-22.39	20230504	26550	84.75	20230227	63200	-22.39	20230504	19750	148.35	20221013	2.05	N	310210	500	63 억		247142	N	N	805	N	00	N
97	20230714	091031	57	100.00	KOSDAQ		제약	N	N	N	N		N	50500	1050	2	2.12	767952800	15079	7.39	51000	52500	49550	64200	34650	49450	50928.63	1.95	0	-2954	56450	52950	49200	45700	41950	54700	47450	63	14775	500	34610	100	1	12647869	6387	-30.53	18.64	12	0.12	-1654.00	2709.00	63200	20230504	-20.09	19750	20221013	155.70	63200	-20.09	20230504	26550	90.21	20230227	63200	-20.09	20230504	19750	155.70	20221013	2.05	N	310210	500	63 억		247142	N	N	805	N	00	N
98	20230713	161025	57	100.00	KOSDAQ		제약	N	N	N	N		N	49450	3150	2	6.80	10136238050	203714	83.34	47000	52700	45450	60100	32450	46300	49757.85	2.03	0	-9683	51466	48882	44516	41932	37566	50175	43225	63	13825	500	32410	50	1	12647869	6254	-29.90	18.25	12	1.61	-1654.00	2709.00	63200	20230504	-21.76	19750	20221013	150.38	63200	-21.76	20230504	26550	86.25	20230227	63200	-21.76	20230504	19750	150.38	20221013	2.07	N	310210	500	63 억		256204	N	N	805	N	00	N
99	20230713	151021	57	100.00	KOSDAQ		제약	N	N	N	N		N	49000	2700	2	5.83	9907498600	199067	81.44	47000	52700	45450	60100	32450	46300	49769.72	2.03	0	-11068	51466	48882	44516	41932	37566	50175	43225	63	13825	500	32410	50	1	12647869	6197	-29.63	18.09	12	1.57	-1654.00	2709.00	63200	20230504	-22.47	19750	20221013	148.10	63200	-22.47	20230504	26550	84.56	20230227	63200	-22.47	20230504	19750	148.10	20221013	2.07	N	310210	500	63 억		256204	N	N	0	N	00	N
100	20230713	141020	57	100.00	KOSDAQ		제약	N	N	N	N		N	49500	3200	2	6.91	9434149450	189442	77.50	47000	52700	45450	60100	32450	46300	49799.73	2.03	0	-12750	51466	48882	44516	41932	37566	50175	43225	63	13825	500	32410	50	1	12647869	6261	-29.93	18.27	12	1.50	-1654.00	2709.00	63200	20230504	-21.68	19750	20221013	150.63	63200	-21.68	20230504	26550	86.44	20230227	63200	-21.68	20230504	19750	150.63	20221013	2.07	N	310210	500	63 억		256204	N	N	0	N	00	N
101	20230713	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	50700	4400	2	9.50	7395326100	149307	61.08	47000	52700	45450	60100	32450	46300	49531.07	2.03	0	-14542	51466	48882	44516	41932	37566	50175	43225	63	13825	500	32410	100	1	12647869	6412	-30.65	18.72	12	1.18	-1654.00	2709.00	63200	20230504	-19.78	19750	20221013	156.71	63200	-19.78	20230504	26550	90.96	20230227	63200	-19.78	20230504	19750	156.71	20221013	2.07	N	310210	500	63 억		256204	N	N	0	N	00	N
102	20230713	121020	57	100.00	KOSDAQ		제약	N	N	N	N		N	51800	5500	2	11.88	6484605800	131450	53.78	47000	52700	45450	60100	32450	46300	49331.42	2.03	0	-14737	51466	48882	44516	41932	37566	50175	43225	63	13825	500	32410	100	1	12647869	6552	-31.32	19.12	12	1.04	-1654.00	2709.00	63200	20230504	-18.04	19750	20221013	162.28	63200	-18.04	20230504	26550	95.10	20230227	63200	-18.04	20230504	19750	162.28	20221013	2.07	N	310210	500	63 억		256204	N	N	0	N	00	N
103	20230713	111023	57	100.00	KOSDAQ		제약	N	N	N	N		N	49400	3100	2	6.70	3613370850	75052	30.70	47000	49600	45450	60100	32450	46300	48144.97	2.03	0	-6504	51466	48882	44516	41932	37566	50175	43225	63	13825	500	32410	50	1	12647869	6248	-29.87	18.24	12	0.59	-1654.00	2709.00	63200	20230504	-21.84	19750	20221013	150.13	63200	-21.84	20230504	26550	86.06	20230227	63200	-21.84	20230504	19750	150.13	20221013	2.07	N	310210	500	63 억		256204	N	N	0	N	00	N
104	20230713	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	49100	2800	2	6.05	2011864750	42384	17.34	47000	49350	45450	60100	32450	46300	47467.64	2.03	0	-3683	51466	48882	44516	41932	37566	50175	43225	63	13825	500	32410	50	1	12647869	6210	-29.69	18.12	12	0.34	-1654.00	2709.00	63200	20230504	-22.31	19750	20221013	148.61	63200	-22.31	20230504	26550	84.93	20230227	63200	-22.31	20230504	19750	148.61	20221013	2.07	N	310210	500	63 억		256204	N	N	0	N	00	N
105	20230713	091019	57	100.00	KOSDAQ		제약	N	N	N	N		N	46050	-250	5	-0.54	191086550	4119	1.69	47000	47000	45600	60100	32450	46300	46391.56	2.03	0	1062	51466	48882	44516	41932	37566	50175	43225	63	13825	500	32410	50	1	12647869	5824	-27.84	17.00	12	0.03	-1654.00	2709.00	63200	20230504	-27.14	19750	20221013	133.16	63200	-27.14	20230504	26550	73.45	20230227	63200	-27.14	20230504	19750	133.16	20221013	2.07	N	310210	500	63 억		256204	N	N	0	N	00	N
106	20230712	161016	57	100.00	KOSDAQ		제약	N	N	N	N		N	46300	4300	2	10.24	10663394350	244283	231.25	41650	47100	40150	54600	29400	42000	43651.44	2.01	0	4503	45133	43566	42433	40866	39733	43000	40300	63	12600	500	29400	50	1	12647869	5856	-27.99	17.09	12	1.93	-1654.00	2709.00	63200	20230504	-26.74	19750	20221013	134.43	63200	-26.74	20230504	26550	74.39	20230227	63200	-26.74	20230504	19750	134.43	20221013	2.04	N	310210	500	63 억		253622	N	N	0	N	00	N
107	20230712	151007	57	100.00	KOSDAQ		제약	N	N	N	N		N	46900	4900	2	11.67	10385670650	238315	225.60	41650	47100	40150	54600	29400	42000	43579.59	2.01	0	3926	45133	43566	42433	40866	39733	43000	40300	63	12600	500	29400	50	1	12647869	5932	-28.36	17.31	12	1.88	-1654.00	2709.00	63200	20230504	-25.79	19750	20221013	137.47	63200	-25.79	20230504	26550	76.65	20230227	63200	-25.79	20230504	19750	137.47	20221013	2.04	N	310210	500	63 억		253622	N	N	0	N	00	N
108	20230712	141004	57	100.00	KOSDAQ		제약	N	N	N	N		N	45600	3600	2	8.57	7273014400	171096	161.97	41650	46100	40150	54600	29400	42000	42508.38	2.01	0	3342	45133	43566	42433	40866	39733	43000	40300	63	12600	500	29400	50	1	12647869	5767	-27.57	16.83	12	1.35	-1654.00	2709.00	63200	20230504	-27.85	19750	20221013	130.89	63200	-27.85	20230504	26550	71.75	20230227	63200	-27.85	20230504	19750	130.89	20221013	2.04	N	310210	500	63 억		253622	N	N	0	N	00	N
109	20230712	131006	57	100.00	KOSDAQ		제약	N	N	N	N		N	41200	-800	5	-1.90	3068979200	75451	71.43	41650	42000	40150	54600	29400	42000	40675.13	2.01	0	19063	45133	43566	42433	40866	39733	43000	40300	63	12600	500	29400	50	1	12647869	5211	-24.91	15.21	12	0.60	-1654.00	2709.00	63200	20230504	-34.81	19750	20221013	108.61	63200	-34.81	20230504	26550	55.18	20230227	63200	-34.81	20230504	19750	108.61	20221013	2.04	N	310210	500	63 억		253622	N	N	0	N	00	N
110	20230712	121011	57	100.00	KOSDAQ		제약	N	N	N	N		N	40500	-1500	5	-3.57	2342029900	57602	54.53	41650	42000	40150	54600	29400	42000	40658.83	2.01	0	10110	45133	43566	42433	40866	39733	43000	40300	63	12600	500	29400	50	1	12647869	5122	-24.49	14.95	12	0.46	-1654.00	2709.00	63200	20230504	-35.92	19750	20221013	105.06	63200	-35.92	20230504	26550	52.54	20230227	63200	-35.92	20230504	19750	105.06	20221013	2.04	N	310210	500	63 억		253622	N	N	0	N	00	N
111	20230712	111011	57	100.00	KOSDAQ		제약	N	N	N	N		N	40500	-1500	5	-3.57	1671886050	41008	38.82	41650	42000	40150	54600	29400	42000	40769.75	2.01	0	6124	45133	43566	42433	40866	39733	43000	40300	63	12600	500	29400	50	1	12647869	5122	-24.49	14.95	12	0.32	-1654.00	2709.00	63200	20230504	-35.92	19750	20221013	105.06	63200	-35.92	20230504	26550	52.54	20230227	63200	-35.92	20230504	19750	105.06	20221013	2.04	N	310210	500	63 억		253622	N	N	0	N	00	N
112	20230712	101011	57	100.00	KOSDAQ		제약	N	N	N	N		N	41100	-900	5	-2.14	1090953800	26677	25.25	41650	42000	40150	54600	29400	42000	40894.92	2.01	0	1953	45133	43566	42433	40866	39733	43000	40300	63	12600	500	29400	50	1	12647869	5198	-24.85	15.17	12	0.21	-1654.00	2709.00	63200	20230504	-34.97	19750	20221013	108.10	63200	-34.97	20230504	26550	54.80	20230227	63200	-34.97	20230504	19750	108.10	20221013	2.04	N	310210	500	63 억		253622	N	N	0	N	00	N
113	20230712	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	41600	-400	5	-0.95	81199900	1949	1.85	41650	42000	41500	54600	29400	42000	41662.34	2.01	0	-169	45133	43566	42433	40866	39733	43000	40300	63	12600	500	29400	50	1	12647869	5262	-25.15	15.36	12	0.02	-1654.00	2709.00	63200	20230504	-34.18	19750	20221013	110.63	63200	-34.18	20230504	26550	56.69	20230227	63200	-34.18	20230504	19750	110.63	20221013	2.04	N	310210	500	63 억		253622	N	N	0	N	00	N
114	20230711	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	42000	-1500	5	-3.45	4446984950	105549	164.65	43100	44000	41300	56500	30450	43500	42132.28	1.83	0	21121	46333	44916	44133	42716	41933	44525	42325	63	13025	500	30450	50	1	12647869	5312	-25.39	15.50	12	0.83	-1654.00	2709.00	63200	20230504	-33.54	19750	20221013	112.66	63200	-33.54	20230504	26550	58.19	20230227	63200	-33.54	20230504	19750	112.66	20221013	2.10	N	310210	500	63 억		231844	N	N	172	N	00	N
115	20230711	150955	57	100.00	KOSDAQ		제약	N	N	N	N		N	42000	-1500	5	-3.45	4222024950	100196	156.30	43100	44000	41300	56500	30450	43500	42137.66	1.83	0	20903	46333	44916	44133	42716	41933	44525	42325	63	13025	500	30450	50	1	12647869	5312	-25.39	15.50	12	0.79	-1654.00	2709.00	63200	20230504	-33.54	19750	20221013	112.66	63200	-33.54	20230504	26550	58.19	20230227	63200	-33.54	20230504	19750	112.66	20221013	2.10	N	310210	500	63 억		231844	N	N	172	N	00	N
116	20230711	140948	57	100.00	KOSDAQ		제약	N	N	N	N		N	41750	-1750	5	-4.02	3475729050	82325	128.42	43100	44000	41300	56500	30450	43500	42219.61	1.83	0	14566	46333	44916	44133	42716	41933	44525	42325	63	13025	500	30450	50	1	12647869	5280	-25.24	15.41	12	0.65	-1654.00	2709.00	63200	20230504	-33.94	19750	20221013	111.39	63200	-33.94	20230504	26550	57.25	20230227	63200	-33.94	20230504	19750	111.39	20221013	2.10	N	310210	500	63 억		231844	N	N	172	N	00	N
117	20230711	130938	57	100.00	KOSDAQ		제약	N	N	N	N		N	41550	-1950	5	-4.48	2822192050	66681	104.02	43100	44000	41300	56500	30450	43500	42323.78	1.83	0	9324	46333	44916	44133	42716	41933	44525	42325	63	13025	500	30450	50	1	12647869	5255	-25.12	15.34	12	0.53	-1654.00	2709.00	63200	20230504	-34.26	19750	20221013	110.38	63200	-34.26	20230504	26550	56.50	20230227	63200	-34.26	20230504	19750	110.38	20221013	2.10	N	310210	500	63 억		231844	N	N	172	N	00	N
118	20230711	121000	57	100.00	KOSDAQ		제약	N	N	N	N		N	41700	-1800	5	-4.14	2200320450	51715	80.67	43100	44000	41700	56500	30450	43500	42547.05	1.83	0	3654	46333	44916	44133	42716	41933	44525	42325	63	13025	500	30450	50	1	12647869	5274	-25.21	15.39	12	0.41	-1654.00	2709.00	63200	20230504	-34.02	19750	20221013	111.14	63200	-34.02	20230504	26550	57.06	20230227	63200	-34.02	20230504	19750	111.14	20221013	2.10	N	310210	500	63 억		231844	N	N	172	N	00	N
119	20230711	111005	57	100.00	KOSDAQ		제약	N	N	N	N		N	42000	-1500	5	-3.45	1569786000	36639	57.15	43100	44000	41900	56500	30450	43500	42844.67	1.83	0	-3393	46333	44916	44133	42716	41933	44525	42325	63	13025	500	30450	50	1	12647869	5312	-25.39	15.50	12	0.29	-1654.00	2709.00	63200	20230504	-33.54	19750	20221013	112.66	63200	-33.54	20230504	26550	58.19	20230227	63200	-33.54	20230504	19750	112.66	20221013	2.10	N	310210	500	63 억		231844	N	N	172	N	00	N
120	20230711	101002	57	100.00	KOSDAQ		제약	N	N	N	N		N	42950	-550	5	-1.26	792802250	18318	28.57	43100	44000	42850	56500	30450	43500	43279.96	1.83	0	-1799	46333	44916	44133	42716	41933	44525	42325	63	13025	500	30450	50	1	12647869	5432	-25.97	15.85	12	0.14	-1654.00	2709.00	63200	20230504	-32.04	19750	20221013	117.47	63200	-32.04	20230504	26550	61.77	20230227	63200	-32.04	20230504	19750	117.47	20221013	2.10	N	310210	500	63 억		231844	N	N	172	N	00	N
121	20230711	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	43300	-200	5	-0.46	76755250	1776	2.77	43100	43750	42850	56500	30450	43500	43218.05	1.83	0	950	46333	44916	44133	42716	41933	44525	42325	63	13025	500	30450	50	1	12647869	5477	-26.18	15.98	12	0.01	-1654.00	2709.00	63200	20230504	-31.49	19750	20221013	119.24	63200	-31.49	20230504	26550	63.09	20230227	63200	-31.49	20230504	19750	119.24	20221013	2.10	N	310210	500	63 억		231844	N	N	172	N	00	N
122	20230710	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	43500	-2000	5	-4.40	2815560700	64054	107.79	45550	45550	43350	59100	31850	45500	43956.45	1.78	0	7304	48533	47016	45983	44466	43433	46500	43950	63	13625	500	31850	50	1	12647869	5502	-26.30	16.06	12	0.51	-1654.00	2709.00	63200	20230504	-31.17	19750	20221013	120.25	63200	-31.17	20230504	26550	63.84	20230227	63200	-31.17	20230504	19750	120.25	20221013	2.25	N	310210	500	63 억		224936	N	N	172	N	00	N
123	20230710	150953	57	100.00	KOSDAQ		제약	N	N	N	N		N	44000	-1500	5	-3.30	2661706350	60524	101.85	45550	45550	43350	59100	31850	45500	43977.70	1.78	0	7265	48533	47016	45983	44466	43433	46500	43950	63	13625	500	31850	50	1	12647869	5565	-26.60	16.24	12	0.48	-1654.00	2709.00	63200	20230504	-30.38	19750	20221013	122.78	63200	-30.38	20230504	26550	65.73	20230227	63200	-30.38	20230504	19750	122.78	20221013	2.25	N	310210	500	63 억		224936	N	N	308	N	00	N
124	20230710	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	44000	-1500	5	-3.30	2158855550	49068	82.57	45550	45550	43350	59100	31850	45500	43997.22	1.78	0	6428	48533	47016	45983	44466	43433	46500	43950	63	13625	500	31850	50	1	12647869	5565	-26.60	16.24	12	0.39	-1654.00	2709.00	63200	20230504	-30.38	19750	20221013	122.78	63200	-30.38	20230504	26550	65.73	20230227	63200	-30.38	20230504	19750	122.78	20221013	2.25	N	310210	500	63 억		224936	N	N	308	N	00	N
125	20230710	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	44000	-1500	5	-3.30	1793793650	40774	68.61	45550	45550	43350	59100	31850	45500	43993.57	1.78	0	5665	48533	47016	45983	44466	43433	46500	43950	63	13625	500	31850	50	1	12647869	5565	-26.60	16.24	12	0.32	-1654.00	2709.00	63200	20230504	-30.38	19750	20221013	122.78	63200	-30.38	20230504	26550	65.73	20230227	63200	-30.38	20230504	19750	122.78	20221013	2.25	N	310210	500	63 억		224936	N	N	308	N	00	N
126	20230710	120958	57	100.00	KOSDAQ		제약	N	N	N	N		N	44300	-1200	5	-2.64	1471150800	33447	56.28	45550	45550	43350	59100	31850	45500	43984.54	1.78	0	2112	48533	47016	45983	44466	43433	46500	43950	63	13625	500	31850	50	1	12647869	5603	-26.78	16.35	12	0.26	-1654.00	2709.00	63200	20230504	-29.91	19750	20221013	124.30	63200	-29.91	20230504	26550	66.85	20230227	63200	-29.91	20230504	19750	124.30	20221013	2.25	N	310210	500	63 억		224936	N	N	308	N	00	N
127	20230710	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	44050	-1450	5	-3.19	1291690950	29388	49.45	45550	45550	43350	59100	31850	45500	43953.01	1.78	0	389	48533	47016	45983	44466	43433	46500	43950	63	13625	500	31850	50	1	12647869	5571	-26.63	16.26	12	0.23	-1654.00	2709.00	63200	20230504	-30.30	19750	20221013	123.04	63200	-30.30	20230504	26550	65.91	20230227	63200	-30.30	20230504	19750	123.04	20221013	2.25	N	310210	500	63 억		224936	N	N	308	N	00	N
128	20230710	100955	57	100.00	KOSDAQ		제약	N	N	N	N		N	43850	-1650	5	-3.63	872273500	19810	33.34	45550	45550	43650	59100	31850	45500	44031.98	1.78	0	638	48533	47016	45983	44466	43433	46500	43950	63	13625	500	31850	50	1	12647869	5546	-26.51	16.19	12	0.16	-1654.00	2709.00	63200	20230504	-30.62	19750	20221013	122.03	63200	-30.62	20230504	26550	65.16	20230227	63200	-30.62	20230504	19750	122.03	20221013	2.25	N	310210	500	63 억		224936	N	N	308	N	00	N
129	20230710	090946	57	100.00	KOSDAQ		제약	N	N	N	N		N	44700	-800	5	-1.76	89113550	1996	3.36	45550	45550	44350	59100	31850	45500	44646.07	1.78	0	134	48533	47016	45983	44466	43433	46500	43950	63	13625	500	31850	50	1	12647869	5654	-27.03	16.50	12	0.02	-1654.00	2709.00	63200	20230504	-29.27	19750	20221013	126.33	63200	-29.27	20230504	26550	68.36	20230227	63200	-29.27	20230504	19750	126.33	20221013	2.25	N	310210	500	63 억		224936	N	N	308	N	00	N
130	20230707	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	45500	-1850	5	-3.91	2710495950	59137	156.64	46300	47500	44950	61500	33150	47350	45834.28	1.81	0	-5005	49250	48300	47350	46400	45450	47825	45925	63	14175	500	33140	50	1	12647869	5755	-27.51	16.80	12	0.47	-1654.00	2709.00	63200	20230504	-28.01	19750	20221013	130.38	63200	-28.01	20230504	26550	71.37	20230227	63200	-28.01	20230504	19750	130.38	20221013	2.20	N	310210	500	63 억		229357	N	N	308	N	00	N
131	20230707	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	45400	-1950	5	-4.12	2450247800	53418	141.49	46300	47500	44950	61500	33150	47350	45869.33	1.81	0	-4905	49250	48300	47350	46400	45450	47825	45925	63	14175	500	33140	50	1	12647869	5742	-27.45	16.76	12	0.42	-1654.00	2709.00	63200	20230504	-28.16	19750	20221013	129.87	63200	-28.16	20230504	26550	71.00	20230227	63200	-28.16	20230504	19750	129.87	20221013	2.20	N	310210	500	63 억		229357	N	N	59	N	00	N
132	20230707	141001	57	100.00	KOSDAQ		제약	N	N	N	N		N	45700	-1650	5	-3.48	1693848650	36679	97.15	46300	47500	45400	61500	33150	47350	46180.34	1.81	0	-1701	49250	48300	47350	46400	45450	47825	45925	63	14175	500	33140	50	1	12647869	5780	-27.63	16.87	12	0.29	-1654.00	2709.00	63200	20230504	-27.69	19750	20221013	131.39	63200	-27.69	20230504	26550	72.13	20230227	63200	-27.69	20230504	19750	131.39	20221013	2.20	N	310210	500	63 억		229357	N	N	59	N	00	N
133	20230707	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	46000	-1350	5	-2.85	1241051150	26831	71.07	46300	47500	45400	61500	33150	47350	46254.38	1.81	0	-3577	49250	48300	47350	46400	45450	47825	45925	63	14175	500	33140	50	1	12647869	5818	-27.81	16.98	12	0.21	-1654.00	2709.00	63200	20230504	-27.22	19750	20221013	132.91	63200	-27.22	20230504	26550	73.26	20230227	63200	-27.22	20230504	19750	132.91	20221013	2.20	N	310210	500	63 억		229357	N	N	59	N	00	N
134	20230707	120952	57	100.00	KOSDAQ		제약	N	N	N	N		N	46250	-1100	5	-2.32	1093764600	23635	62.60	46300	47500	45400	61500	33150	47350	46277.33	1.81	0	-3376	49250	48300	47350	46400	45450	47825	45925	63	14175	500	33140	50	1	12647869	5850	-27.96	17.07	12	0.19	-1654.00	2709.00	63200	20230504	-26.82	19750	20221013	134.18	63200	-26.82	20230504	26550	74.20	20230227	63200	-26.82	20230504	19750	134.18	20221013	2.20	N	310210	500	63 억		229357	N	N	59	N	00	N
135	20230707	110959	57	100.00	KOSDAQ		제약	N	N	N	N		N	46200	-1150	5	-2.43	941925950	20338	53.87	46300	47500	45400	61500	33150	47350	46313.60	1.81	0	-4705	49250	48300	47350	46400	45450	47825	45925	63	14175	500	33140	50	1	12647869	5843	-27.93	17.05	12	0.16	-1654.00	2709.00	63200	20230504	-26.90	19750	20221013	133.92	63200	-26.90	20230504	26550	74.01	20230227	63200	-26.90	20230504	19750	133.92	20221013	2.20	N	310210	500	63 억		229357	N	N	59	N	00	N
136	20230707	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	46250	-1100	5	-2.32	470621200	10072	26.68	46300	47500	46100	61500	33150	47350	46725.69	1.81	0	-936	49250	48300	47350	46400	45450	47825	45925	63	14175	500	33140	50	1	12647869	5850	-27.96	17.07	12	0.08	-1654.00	2709.00	63200	20230504	-26.82	19750	20221013	134.18	63200	-26.82	20230504	26550	74.20	20230227	63200	-26.82	20230504	19750	134.18	20221013	2.20	N	310210	500	63 억		229357	N	N	59	N	00	N
137	20230707	090945	57	100.00	KOSDAQ		제약	N	N	N	N		N	47050	-300	5	-0.63	189092500	4035	10.69	46300	47500	46250	61500	33150	47350	46863.07	1.81	0	115	49250	48300	47350	46400	45450	47825	45925	63	14175	500	33140	50	1	12647869	5951	-28.45	17.37	12	0.03	-1654.00	2709.00	63200	20230504	-25.55	19750	20221013	138.23	63200	-25.55	20230504	26550	77.21	20230227	63200	-25.55	20230504	19750	138.23	20221013	2.20	N	310210	500	63 억		229357	N	N	59	N	00	N
138	20230706	160945	57	100.00	KOSDAQ		제약	N	N	N	N		N	47350	-400	5	-0.84	1770017850	37658	56.03	48300	48300	46400	62000	33450	47750	47000.58	1.82	0	1630	49616	48682	47566	46632	45516	48125	46075	63	14275	500	33420	50	1	12647869	5989	-28.63	17.48	12	0.30	-1654.00	2709.00	63200	20230504	-25.08	19750	20221013	139.75	63200	-25.08	20230504	26550	78.34	20230227	63200	-25.08	20230504	19750	139.75	20221013	2.25	N	310210	500	63 억		229682	N	N	59	N	00	N
139	20230706	150945	57	100.00	KOSDAQ		제약	N	N	N	N		N	47000	-750	5	-1.57	1710462900	36396	54.16	48300	48300	46400	62000	33450	47750	46995.90	1.82	0	1605	49616	48682	47566	46632	45516	48125	46075	63	14275	500	33420	50	1	12647869	5944	-28.42	17.35	12	0.29	-1654.00	2709.00	63200	20230504	-25.63	19750	20221013	137.97	63200	-25.63	20230504	26550	77.02	20230227	63200	-25.63	20230504	19750	137.97	20221013	2.25	N	310210	500	63 억		229682	N	N	185	N	00	N
140	20230706	140946	57	100.00	KOSDAQ		제약	N	N	N	N		N	47550	-200	5	-0.42	1402827250	29861	44.43	48300	48300	46400	62000	33450	47750	46978.58	1.82	0	725	49616	48682	47566	46632	45516	48125	46075	63	14275	500	33420	50	1	12647869	6014	-28.75	17.55	12	0.24	-1654.00	2709.00	63200	20230504	-24.76	19750	20221013	140.76	63200	-24.76	20230504	26550	79.10	20230227	63200	-24.76	20230504	19750	140.76	20221013	2.25	N	310210	500	63 억		229682	N	N	185	N	00	N
141	20230706	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	47050	-700	5	-1.47	1062494500	22633	33.68	48300	48300	46400	62000	33450	47750	46944.48	1.82	0	-2393	49616	48682	47566	46632	45516	48125	46075	63	14275	500	33420	50	1	12647869	5951	-28.45	17.37	12	0.18	-1654.00	2709.00	63200	20230504	-25.55	19750	20221013	138.23	63200	-25.55	20230504	26550	77.21	20230227	63200	-25.55	20230504	19750	138.23	20221013	2.25	N	310210	500	63 억		229682	N	N	185	N	00	N
142	20230706	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	47000	-750	5	-1.57	952339900	20290	30.19	48300	48300	46400	62000	33450	47750	46936.42	1.82	0	-2026	49616	48682	47566	46632	45516	48125	46075	63	14275	500	33420	50	1	12647869	5944	-28.42	17.35	12	0.16	-1654.00	2709.00	63200	20230504	-25.63	19750	20221013	137.97	63200	-25.63	20230504	26550	77.02	20230227	63200	-25.63	20230504	19750	137.97	20221013	2.25	N	310210	500	63 억		229682	N	N	185	N	00	N
143	20230706	110950	57	100.00	KOSDAQ		제약	N	N	N	N		N	47000	-750	5	-1.57	791285300	16866	25.10	48300	48300	46400	62000	33450	47750	46916.00	1.82	0	-2295	49616	48682	47566	46632	45516	48125	46075	63	14275	500	33420	50	1	12647869	5944	-28.42	17.35	12	0.13	-1654.00	2709.00	63200	20230504	-25.63	19750	20221013	137.97	63200	-25.63	20230504	26550	77.02	20230227	63200	-25.63	20230504	19750	137.97	20221013	2.25	N	310210	500	63 억		229682	N	N	185	N	00	N
144	20230706	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	47300	-450	5	-0.94	566301850	12105	18.01	48300	48300	46400	62000	33450	47750	46782.47	1.82	0	-1163	49616	48682	47566	46632	45516	48125	46075	63	14275	500	33420	50	1	12647869	5982	-28.60	17.46	12	0.10	-1654.00	2709.00	63200	20230504	-25.16	19750	20221013	139.49	63200	-25.16	20230504	26550	78.15	20230227	63200	-25.16	20230504	19750	139.49	20221013	2.25	N	310210	500	63 억		229682	N	N	185	N	00	N
145	20230706	090944	57	100.00	KOSDAQ		제약	N	N	N	N		N	46650	-1100	5	-2.30	95150650	2022	3.01	48300	48300	46550	62000	33450	47750	47057.69	1.82	0	-1410	49616	48682	47566	46632	45516	48125	46075	63	14275	500	33420	50	1	12647869	5900	-28.20	17.22	12	0.02	-1654.00	2709.00	63200	20230504	-26.19	19750	20221013	136.20	63200	-26.19	20230504	26550	75.71	20230227	63200	-26.19	20230504	19750	136.20	20221013	2.25	N	310210	500	63 억		229682	N	N	185	N	00	N
146	20230705	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	47750	50	2	0.10	3162681300	67007	66.01	48500	48500	46450	62000	33400	47700	47198.36	1.75	0	8852	49866	48782	47416	46332	44966	49325	46875	63	14300	500	33390	50	1	12647869	6039	-28.87	17.63	12	0.53	-1654.00	2709.00	63200	20230504	-24.45	19750	20221013	141.77	63200	-24.45	20230504	26550	79.85	20230227	63200	-24.45	20230504	19750	141.77	20221013	2.23	N	310210	500	63 억		220858	N	N	185	N	00	N
147	20230705	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	47750	50	2	0.10	3055773450	64768	63.81	48500	48500	46450	62000	33400	47700	47180.30	1.75	0	8707	49866	48782	47416	46332	44966	49325	46875	63	14300	500	33390	50	1	12647869	6039	-28.87	17.63	12	0.51	-1654.00	2709.00	63200	20230504	-24.45	19750	20221013	141.77	63200	-24.45	20230504	26550	79.85	20230227	63200	-24.45	20230504	19750	141.77	20221013	2.23	N	310210	500	63 억		220858	N	N	38	N	00	N
148	20230705	140926	57	100.00	KOSDAQ		제약	N	N	N	N		N	47000	-700	5	-1.47	2661028900	56429	55.59	48500	48500	46450	62000	33400	47700	47157.12	1.75	0	4780	49866	48782	47416	46332	44966	49325	46875	63	14300	500	33390	50	1	12647869	5944	-28.42	17.35	12	0.45	-1654.00	2709.00	63200	20230504	-25.63	19750	20221013	137.97	63200	-25.63	20230504	26550	77.02	20230227	63200	-25.63	20230504	19750	137.97	20221013	2.23	N	310210	500	63 억		220858	N	N	38	N	00	N
149	20230705	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	47250	-450	5	-0.94	2285466450	48483	47.76	48500	48500	46450	62000	33400	47700	47139.54	1.75	0	3071	49866	48782	47416	46332	44966	49325	46875	63	14300	500	33390	50	1	12647869	5976	-28.57	17.44	12	0.38	-1654.00	2709.00	63200	20230504	-25.24	19750	20221013	139.24	63200	-25.24	20230504	26550	77.97	20230227	63200	-25.24	20230504	19750	139.24	20221013	2.23	N	310210	500	63 억		220858	N	N	38	N	00	N
150	20230705	120927	57	100.00	KOSDAQ		제약	N	N	N	N		N	47350	-350	5	-0.73	2015969250	42786	42.15	48500	48500	46450	62000	33400	47700	47117.50	1.75	0	2089	49866	48782	47416	46332	44966	49325	46875	63	14300	500	33390	50	1	12647869	5989	-28.63	17.48	12	0.34	-1654.00	2709.00	63200	20230504	-25.08	19750	20221013	139.75	63200	-25.08	20230504	26550	78.34	20230227	63200	-25.08	20230504	19750	139.75	20221013	2.23	N	310210	500	63 억		220858	N	N	38	N	00	N
151	20230705	110937	57	100.00	KOSDAQ		제약	N	N	N	N		N	46950	-750	5	-1.57	1556137350	33126	32.63	48500	48500	46450	62000	33400	47700	46976.31	1.75	0	-1102	49866	48782	47416	46332	44966	49325	46875	63	14300	500	33390	50	1	12647869	5938	-28.39	17.33	12	0.26	-1654.00	2709.00	63200	20230504	-25.71	19750	20221013	137.72	63200	-25.71	20230504	26550	76.84	20230227	63200	-25.71	20230504	19750	137.72	20221013	2.23	N	310210	500	63 억		220858	N	N	38	N	00	N
152	20230705	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	46850	-850	5	-1.78	847478850	18033	17.76	48500	48500	46450	62000	33400	47700	46996.00	1.75	0	-4994	49866	48782	47416	46332	44966	49325	46875	63	14300	500	33390	50	1	12647869	5926	-28.33	17.29	12	0.14	-1654.00	2709.00	63200	20230504	-25.87	19750	20221013	137.22	63200	-25.87	20230504	26550	76.46	20230227	63200	-25.87	20230504	19750	137.22	20221013	2.23	N	310210	500	63 억		220858	N	N	38	N	00	N
153	20230705	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	47850	150	2	0.31	126265200	2638	2.60	48500	48500	47600	62000	33400	47700	47863.99	1.75	0	631	49866	48782	47416	46332	44966	49325	46875	63	14300	500	33390	50	1	12647869	6052	-28.93	17.66	12	0.02	-1654.00	2709.00	63200	20230504	-24.29	19750	20221013	142.28	63200	-24.29	20230504	26550	80.23	20230227	63200	-24.29	20230504	19750	142.28	20221013	2.23	N	310210	500	63 억		220858	N	N	38	N	00	N
154	20230704	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	47700	550	2	1.17	4766187350	100768	74.09	46200	48500	46050	61200	33050	47150	47297.58	1.71	0	12491	51383	49266	47633	45516	43883	48450	44700	63	14075	500	33000	50	1	12647869	6033	-28.84	17.61	12	0.80	-1654.00	2709.00	63200	20230504	-24.53	19750	20221013	141.52	63200	-24.53	20230504	26550	79.66	20230227	63200	-24.53	20230504	19750	141.52	20221013	2.21	N	310210	500	63 억		215786	N	N	38	N	00	N
155	20230704	150914	57	100.00	KOSDAQ		제약	N	N	N	N		N	47700	550	2	1.17	4676623000	98887	72.71	46200	48500	46050	61200	33050	47150	47292.62	1.71	0	12300	51383	49266	47633	45516	43883	48450	44700	63	14075	500	33000	50	1	12647869	6033	-28.84	17.61	12	0.78	-1654.00	2709.00	63200	20230504	-24.53	19750	20221013	141.52	63200	-24.53	20230504	26550	79.66	20230227	63200	-24.53	20230504	19750	141.52	20221013	2.21	N	310210	500	63 억		215786	N	N	108	N	00	N
156	20230704	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	47900	750	2	1.59	3547309350	75217	55.30	46200	48500	46050	61200	33050	47150	47161.01	1.71	0	11782	51383	49266	47633	45516	43883	48450	44700	63	14075	500	33000	50	1	12647869	6058	-28.96	17.68	12	0.59	-1654.00	2709.00	63200	20230504	-24.21	19750	20221013	142.53	63200	-24.21	20230504	26550	80.41	20230227	63200	-24.21	20230504	19750	142.53	20221013	2.21	N	310210	500	63 억		215786	N	N	108	N	00	N
157	20230704	130906	57	100.00	KOSDAQ		제약	N	N	N	N		N	47200	50	2	0.11	2493814750	53189	39.11	46200	48000	46050	61200	33050	47150	46885.82	1.71	0	10661	51383	49266	47633	45516	43883	48450	44700	63	14075	500	33000	50	1	12647869	5970	-28.54	17.42	12	0.42	-1654.00	2709.00	63200	20230504	-25.32	19750	20221013	138.99	63200	-25.32	20230504	26550	77.78	20230227	63200	-25.32	20230504	19750	138.99	20221013	2.21	N	310210	500	63 억		215786	N	N	108	N	00	N
158	20230704	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	47000	-150	5	-0.32	2126395550	45379	33.37	46200	48000	46050	61200	33050	47150	46858.47	1.71	0	8284	51383	49266	47633	45516	43883	48450	44700	63	14075	500	33000	50	1	12647869	5944	-28.42	17.35	12	0.36	-1654.00	2709.00	63200	20230504	-25.63	19750	20221013	137.97	63200	-25.63	20230504	26550	77.02	20230227	63200	-25.63	20230504	19750	137.97	20221013	2.21	N	310210	500	63 억		215786	N	N	108	N	00	N
159	20230704	110911	57	100.00	KOSDAQ		제약	N	N	N	N		N	47400	250	2	0.53	1601651950	34334	25.24	46200	47800	46050	61200	33050	47150	46648.89	1.71	0	7101	51383	49266	47633	45516	43883	48450	44700	63	14075	500	33000	50	1	12647869	5995	-28.66	17.50	12	0.27	-1654.00	2709.00	63200	20230504	-25.00	19750	20221013	140.00	63200	-25.00	20230504	26550	78.53	20230227	63200	-25.00	20230504	19750	140.00	20221013	2.21	N	310210	500	63 억		215786	N	N	108	N	00	N
160	20230704	100906	57	100.00	KOSDAQ		제약	N	N	N	N		N	46650	-500	5	-1.06	890105300	19094	14.04	46200	47500	46050	61200	33050	47150	46616.51	1.71	0	4058	51383	49266	47633	45516	43883	48450	44700	63	14075	500	33000	50	1	12647869	5900	-28.20	17.22	12	0.15	-1654.00	2709.00	63200	20230504	-26.19	19750	20221013	136.20	63200	-26.19	20230504	26550	75.71	20230227	63200	-26.19	20230504	19750	136.20	20221013	2.21	N	310210	500	63 억		215786	N	N	108	N	00	N
161	20230704	090906	57	100.00	KOSDAQ		제약	N	N	N	N		N	46800	-350	5	-0.74	424092600	9148	6.73	46200	47000	46050	61200	33050	47150	46357.49	1.71	0	2854	51383	49266	47633	45516	43883	48450	44700	63	14075	500	33000	50	1	12647869	5919	-28.30	17.28	12	0.07	-1654.00	2709.00	63200	20230504	-25.95	19750	20221013	136.96	63200	-25.95	20230504	26550	76.27	20230227	63200	-25.95	20230504	19750	136.96	20221013	2.21	N	310210	500	63 억		215786	N	N	108	N	00	N
162	20230703	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	47150	-2550	5	-5.13	6390605400	135499	219.14	49700	49750	46000	64600	34800	49700	47163.06	1.84	0	-8820	53866	51782	48916	46832	43966	52825	47875	63	14900	500	34790	50	1	12647869	5963	-28.51	17.40	12	1.07	-1654.00	2709.00	63200	20230504	-25.40	19750	20221013	138.73	63200	-25.40	20230504	26550	77.59	20230227	63200	-25.40	20230504	19750	138.73	20221013	2.26	N	310210	500	63 억		232787	N	N	108	N	00	N
163	20230703	150907	57	100.00	KOSDAQ		제약	N	N	N	N		N	47050	-2650	5	-5.33	6159325950	130602	211.22	49700	49750	46000	64600	34800	49700	47160.59	1.84	0	-9874	53866	51782	48916	46832	43966	52825	47875	63	14900	500	34790	50	1	12647869	5951	-28.45	17.37	12	1.03	-1654.00	2709.00	63200	20230504	-25.55	19750	20221013	138.23	63200	-25.55	20230504	26550	77.21	20230227	63200	-25.55	20230504	19750	138.23	20221013	2.26	N	310210	500	63 억		232787	N	N	123	N	00	N
164	20230703	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	46850	-2850	5	-5.73	5235882800	110917	179.38	49700	49750	46000	64600	34800	49700	47204.90	1.84	0	-10941	53866	51782	48916	46832	43966	52825	47875	63	14900	500	34790	50	1	12647869	5926	-28.33	17.29	12	0.88	-1654.00	2709.00	63200	20230504	-25.87	19750	20221013	137.22	63200	-25.87	20230504	26550	76.46	20230227	63200	-25.87	20230504	19750	137.22	20221013	2.26	N	310210	500	63 억		232787	N	N	123	N	00	N
165	20230703	130859	57	100.00	KOSDAQ		제약	N	N	N	N		N	46600	-3100	5	-6.24	4449887600	94177	152.31	49700	49750	46000	64600	34800	49700	47249.66	1.84	0	-10553	53866	51782	48916	46832	43966	52825	47875	63	14900	500	34790	50	1	12647869	5894	-28.17	17.20	12	0.74	-1654.00	2709.00	63200	20230504	-26.27	19750	20221013	135.95	63200	-26.27	20230504	26550	75.52	20230227	63200	-26.27	20230504	19750	135.95	20221013	2.26	N	310210	500	63 억		232787	N	N	123	N	00	N
166	20230703	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	46600	-3100	5	-6.24	4075043000	86134	139.30	49700	49750	46000	64600	34800	49700	47309.87	1.84	0	-9478	53866	51782	48916	46832	43966	52825	47875	63	14900	500	34790	50	1	12647869	5894	-28.17	17.20	12	0.68	-1654.00	2709.00	63200	20230504	-26.27	19750	20221013	135.95	63200	-26.27	20230504	26550	75.52	20230227	63200	-26.27	20230504	19750	135.95	20221013	2.26	N	310210	500	63 억		232787	N	N	123	N	00	N
167	20230703	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	47150	-2550	5	-5.13	3247659800	68409	110.64	49700	49750	46000	64600	34800	49700	47473.41	1.84	0	-9911	53866	51782	48916	46832	43966	52825	47875	63	14900	500	34790	50	1	12647869	5963	-28.51	17.40	12	0.54	-1654.00	2709.00	63200	20230504	-25.40	19750	20221013	138.73	63200	-25.40	20230504	26550	77.59	20230227	63200	-25.40	20230504	19750	138.73	20221013	2.26	N	310210	500	63 억		232787	N	N	123	N	00	N
168	20230703	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	48300	-1400	5	-2.82	1129158300	23099	37.36	49700	49750	48200	64600	34800	49700	48882.61	1.84	0	-7930	53866	51782	48916	46832	43966	52825	47875	63	14900	500	34790	50	1	12647869	6109	-29.20	17.83	12	0.18	-1654.00	2709.00	63200	20230504	-23.58	19750	20221013	144.56	63200	-23.58	20230504	26550	81.92	20230227	63200	-23.58	20230504	19750	144.56	20221013	2.26	N	310210	500	63 억		232787	N	N	123	N	00	N
169	20230703	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	49150	-550	5	-1.11	200413750	4072	6.59	49700	49750	48900	64600	34800	49700	49214.78	1.84	0	-102	53866	51782	48916	46832	43966	52825	47875	63	14900	500	34790	50	1	12647869	6216	-29.72	18.14	12	0.03	-1654.00	2709.00	63200	20230504	-22.23	19750	20221013	148.86	63200	-22.23	20230504	26550	85.12	20230227	63200	-22.23	20230504	19750	148.86	20221013	2.26	N	310210	500	63 억		232787	N	N	123	N	00	N