KissMeData/246720/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	161017	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	-160	5	-1.76	904981930	102106	127.79	9060	9060	8770	11800	6360	9080	8862.88	0.14	0	2260	9340	9210	8960	8830	8580	9275	8895	65	2720	500	5620	10	1	12904025	1151	-40.36	15.90	12	0.79	-221.00	561.00	13050	20230403	-31.65	3060	20221031	191.50	13050	-31.65	20230403	3600	147.78	20230224	13050	-31.65	20230403	3060	191.50	20221031	0.15	N	246720	500	64 억		18049	N	N	0	N	00	N
3	20230731	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	-160	5	-1.76	842607500	95113	119.04	9060	9060	8770	11800	6360	9080	8859.02	0.14	0	3106	9340	9210	8960	8830	8580	9275	8895	65	2720	500	5620	10	1	12904025	1151	-40.36	15.90	12	0.74	-221.00	561.00	13050	20230403	-31.65	3060	20221031	191.50	13050	-31.65	20230403	3600	147.78	20230224	13050	-31.65	20230403	3060	191.50	20221031	0.15	N	246720	500	64 억		18049	N	N	0	N	00	N
4	20230731	141023	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	-210	5	-2.31	724221450	81820	102.40	9060	9060	8770	11800	6360	9080	8851.40	0.14	0	4217	9340	9210	8960	8830	8580	9275	8895	65	2720	500	5620	10	1	12904025	1145	-40.14	15.81	12	0.63	-221.00	561.00	13050	20230403	-32.03	3060	20221031	189.87	13050	-32.03	20230403	3600	146.39	20230224	13050	-32.03	20230403	3060	189.87	20221031	0.15	N	246720	500	64 억		18049	N	N	0	N	00	N
5	20230731	131022	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	-190	5	-2.09	653897730	73868	92.45	9060	9060	8770	11800	6360	9080	8852.25	0.14	0	4220	9340	9210	8960	8830	8580	9275	8895	65	2720	500	5620	10	1	12904025	1147	-40.23	15.85	12	0.57	-221.00	561.00	13050	20230403	-31.88	3060	20221031	190.52	13050	-31.88	20230403	3600	146.94	20230224	13050	-31.88	20230403	3060	190.52	20221031	0.15	N	246720	500	64 억		18049	N	N	0	N	00	N
6	20230731	121033	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	-250	5	-2.75	622022570	70270	87.95	9060	9060	8770	11800	6360	9080	8851.89	0.14	0	4499	9340	9210	8960	8830	8580	9275	8895	65	2720	500	5620	10	1	12904025	1139	-39.95	15.74	12	0.54	-221.00	561.00	13050	20230403	-32.34	3060	20221031	188.56	13050	-32.34	20230403	3600	145.28	20230224	13050	-32.34	20230403	3060	188.56	20221031	0.15	N	246720	500	64 억		18049	N	N	0	N	00	N
7	20230731	111034	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	-160	5	-1.76	540261160	61045	76.40	9060	9060	8770	11800	6360	9080	8850.21	0.14	0	4535	9340	9210	8960	8830	8580	9275	8895	65	2720	500	5620	10	1	12904025	1151	-40.36	15.90	12	0.47	-221.00	561.00	13050	20230403	-31.65	3060	20221031	191.50	13050	-31.65	20230403	3600	147.78	20230224	13050	-31.65	20230403	3060	191.50	20221031	0.15	N	246720	500	64 억		18049	N	N	0	N	00	N
8	20230731	101030	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	-190	5	-2.09	444294600	50244	62.88	9060	9060	8770	11800	6360	9080	8842.74	0.14	0	5330	9340	9210	8960	8830	8580	9275	8895	65	2720	500	5620	10	1	12904025	1147	-40.23	15.85	12	0.39	-221.00	561.00	13050	20230403	-31.88	3060	20221031	190.52	13050	-31.88	20230403	3600	146.94	20230224	13050	-31.88	20230403	3060	190.52	20221031	0.15	N	246720	500	64 억		18049	N	N	0	N	00	N
9	20230731	091019	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-70	5	-0.77	1755940	194	0.24	9060	9060	9010	11800	6360	9080	9051.24	0.14	0	473	9340	9210	8960	8830	8580	9275	8895	65	2720	500	5620	10	1	12904025	1163	-40.77	16.06	12	0.00	-221.00	561.00	13050	20230403	-30.96	3060	20221031	194.44	13050	-30.96	20230403	3600	150.28	20230224	13050	-30.96	20230403	3060	194.44	20221031	0.15	N	246720	500	64 억		18049	N	N	0	N	00	N
10	20230728	161021	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	150	2	1.68	701814560	78891	65.16	8930	9090	8710	11600	6260	8930	8895.22	0.14	0	-897	9396	9162	9036	8802	8676	9100	8740	65	2670	500	5530	10	1	12904025	1172	-41.09	16.19	12	0.61	-221.00	561.00	13050	20230403	-30.42	3060	20221031	196.73	13050	-30.42	20230403	3600	152.22	20230224	13050	-30.42	20230403	3060	196.73	20221031	0.16	N	246720	500	64 억		18584	N	N	0	N	00	N
11	20230728	151020	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-30	5	-0.34	531664940	59916	49.48	8930	9020	8710	11600	6260	8930	8873.51	0.14	0	-578	9396	9162	9036	8802	8676	9100	8740	65	2670	500	5530	10	1	12904025	1148	-40.27	15.86	12	0.46	-221.00	561.00	13050	20230403	-31.80	3060	20221031	190.85	13050	-31.80	20230403	3600	147.22	20230224	13050	-31.80	20230403	3060	190.85	20221031	0.16	N	246720	500	64 억		18584	N	N	0	N	00	N
12	20230728	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-30	5	-0.34	483697770	54516	45.02	8930	9020	8710	11600	6260	8930	8872.58	0.14	0	77	9396	9162	9036	8802	8676	9100	8740	65	2670	500	5530	10	1	12904025	1148	-40.27	15.86	12	0.42	-221.00	561.00	13050	20230403	-31.80	3060	20221031	190.85	13050	-31.80	20230403	3600	147.22	20230224	13050	-31.80	20230403	3060	190.85	20221031	0.16	N	246720	500	64 억		18584	N	N	0	N	00	N
13	20230728	131021	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-30	5	-0.34	400281270	45123	37.27	8930	9020	8710	11600	6260	8930	8870.89	0.14	0	-1564	9396	9162	9036	8802	8676	9100	8740	65	2670	500	5530	10	1	12904025	1148	-40.27	15.86	12	0.35	-221.00	561.00	13050	20230403	-31.80	3060	20221031	190.85	13050	-31.80	20230403	3600	147.22	20230224	13050	-31.80	20230403	3060	190.85	20221031	0.16	N	246720	500	64 억		18584	N	N	0	N	00	N
14	20230728	121018	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	-50	5	-0.56	361322950	40731	33.64	8930	9020	8710	11600	6260	8930	8870.96	0.14	0	-1510	9396	9162	9036	8802	8676	9100	8740	65	2670	500	5530	10	1	12904025	1146	-40.18	15.83	12	0.32	-221.00	561.00	13050	20230403	-31.95	3060	20221031	190.20	13050	-31.95	20230403	3600	146.67	20230224	13050	-31.95	20230403	3060	190.20	20221031	0.16	N	246720	500	64 억		18584	N	N	0	N	00	N
15	20230728	111026	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	10	2	0.11	332845230	37532	31.00	8930	9020	8710	11600	6260	8930	8868.31	0.14	0	-1154	9396	9162	9036	8802	8676	9100	8740	65	2670	500	5530	10	1	12904025	1154	-40.45	15.94	12	0.29	-221.00	561.00	13050	20230403	-31.49	3060	20221031	192.16	13050	-31.49	20230403	3600	148.33	20230224	13050	-31.49	20230403	3060	192.16	20221031	0.16	N	246720	500	64 억		18584	N	N	0	N	00	N
16	20230728	101015	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	-50	5	-0.56	274105030	30938	25.55	8930	9020	8710	11600	6260	8930	8859.82	0.14	0	-1782	9396	9162	9036	8802	8676	9100	8740	65	2670	500	5530	10	1	12904025	1146	-40.18	15.83	12	0.24	-221.00	561.00	13050	20230403	-31.95	3060	20221031	190.20	13050	-31.95	20230403	3600	146.67	20230224	13050	-31.95	20230403	3060	190.20	20221031	0.16	N	246720	500	64 억		18584	N	N	0	N	00	N
17	20230728	091024	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	-80	5	-0.90	89767040	10133	8.37	8930	9020	8710	11600	6260	8930	8858.88	0.14	0	1813	9396	9162	9036	8802	8676	9100	8740	65	2670	500	5530	10	1	12904025	1142	-40.05	15.78	12	0.08	-221.00	561.00	13050	20230403	-32.18	3060	20221031	189.22	13050	-32.18	20230403	3600	145.83	20230224	13050	-32.18	20230403	3060	189.22	20221031	0.16	N	246720	500	64 억		18584	N	N	0	N	00	N
18	20230727	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-20	5	-0.22	1085049200	120280	30.38	9060	9270	8910	11630	6270	8950	9021.12	0.30	29542	-19830	10043	9496	9173	8626	8303	9335	8465	65	2680	500	5540	10	1	12904025	1152	-40.41	15.92	12	0.93	-221.00	561.00	13050	20230403	-31.57	3060	20221031	191.83	13050	-31.57	20230403	3600	148.06	20230224	13050	-31.57	20230403	3060	191.83	20221031	0.15	N	246720	500	64 억		38153	N	N	0	N	00	N
19	20230727	151016	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	70	2	0.78	982200410	108786	27.48	9060	9270	8910	11630	6270	8950	9028.74	0.30	29542	-16577	10043	9496	9173	8626	8303	9335	8465	65	2680	500	5540	10	1	12904025	1164	-40.81	16.08	12	0.84	-221.00	561.00	13050	20230403	-30.88	3060	20221031	194.77	13050	-30.88	20230403	3600	150.56	20230224	13050	-30.88	20230403	3060	194.77	20221031	0.15	N	246720	500	64 억		38153	N	N	0	N	00	N
20	20230727	141011	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	40	2	0.45	836599730	92628	23.40	9060	9270	8910	11630	6270	8950	9031.82	0.30	29542	-6516	10043	9496	9173	8626	8303	9335	8465	65	2680	500	5540	10	1	12904025	1160	-40.68	16.02	12	0.72	-221.00	561.00	13050	20230403	-31.11	3060	20221031	193.79	13050	-31.11	20230403	3600	149.72	20230224	13050	-31.11	20230403	3060	193.79	20221031	0.15	N	246720	500	64 억		38153	N	N	0	N	00	N
21	20230727	131010	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	50	2	0.56	745119830	82423	20.82	9060	9270	8910	11630	6270	8950	9040.19	0.30	29542	-3538	10043	9496	9173	8626	8303	9335	8465	65	2680	500	5540	10	1	12904025	1161	-40.72	16.04	12	0.64	-221.00	561.00	13050	20230403	-31.03	3060	20221031	194.12	13050	-31.03	20230403	3600	150.00	20230224	13050	-31.03	20230403	3060	194.12	20221031	0.15	N	246720	500	64 억		38153	N	N	0	N	00	N
22	20230727	121013	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	50	2	0.56	685680180	75812	19.15	9060	9270	8910	11630	6270	8950	9044.48	0.30	29542	-1492	10043	9496	9173	8626	8303	9335	8465	65	2680	500	5540	10	1	12904025	1161	-40.72	16.04	12	0.59	-221.00	561.00	13050	20230403	-31.03	3060	20221031	194.12	13050	-31.03	20230403	3600	150.00	20230224	13050	-31.03	20230403	3060	194.12	20221031	0.15	N	246720	500	64 억		38153	N	N	0	N	00	N
23	20230727	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	80	2	0.89	536051340	59160	14.94	9060	9270	8910	11630	6270	8950	9061.04	0.30	29542	5554	10043	9496	9173	8626	8303	9335	8465	65	2680	500	5540	10	1	12904025	1165	-40.86	16.10	12	0.46	-221.00	561.00	13050	20230403	-30.80	3060	20221031	195.10	13050	-30.80	20230403	3600	150.83	20230224	13050	-30.80	20230403	3060	195.10	20221031	0.15	N	246720	500	64 억		38153	N	N	0	N	00	N
24	20230727	101013	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	220	2	2.46	467813710	51641	13.05	9060	9270	8910	11630	6270	8950	9058.96	0.30	29542	4682	10043	9496	9173	8626	8303	9335	8465	65	2680	500	5540	10	1	12904025	1183	-41.49	16.35	12	0.40	-221.00	561.00	13050	20230403	-29.73	3060	20221031	199.67	13050	-29.73	20230403	3600	154.72	20230224	13050	-29.73	20230403	3060	199.67	20221031	0.15	N	246720	500	64 억		38153	N	N	0	N	00	N
25	20230727	091011	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	20	2	0.22	197480520	21599	5.46	9060	9270	8960	11630	6270	8950	9143.04	0.30	29542	2982	10043	9496	9173	8626	8303	9335	8465	65	2680	500	5540	10	1	12904025	1157	-40.59	15.99	12	0.17	-221.00	561.00	13050	20230403	-31.26	3060	20221031	193.14	13050	-31.26	20230403	3600	149.17	20230224	13050	-31.26	20230403	3060	193.14	20221031	0.15	N	246720	500	64 억		38153	N	N	0	N	00	N
26	20230726	161009	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-400	5	-4.28	3597095840	390614	89.15	9350	9720	8850	12150	6550	9350	9209.12	0.07	0	29801	10516	9932	9446	8862	8376	9690	8620	65	2800	500	5790	10	1	12904025	1155	-40.50	15.95	12	3.03	-221.00	561.00	13050	20230403	-31.42	3060	20221031	192.48	13050	-31.42	20230403	3600	148.61	20230224	13050	-31.42	20230403	3060	192.48	20221031	0.16	N	246720	500	64 억		8611	N	N	0	N	00	N
27	20230726	151015	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	-430	5	-4.60	3461014290	375402	85.68	9350	9720	8850	12150	6550	9350	9219.49	0.07	0	25521	10516	9932	9446	8862	8376	9690	8620	65	2800	500	5790	10	1	12904025	1151	-40.36	15.90	12	2.91	-221.00	561.00	13050	20230403	-31.65	3060	20221031	191.50	13050	-31.65	20230403	3600	147.78	20230224	13050	-31.65	20230403	3060	191.50	20221031	0.16	N	246720	500	64 억		8611	N	N	0	N	00	N
28	20230726	141008	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	-270	5	-2.89	2962883860	319976	73.03	9350	9720	9000	12150	6550	9350	9259.71	0.07	0	17698	10516	9932	9446	8862	8376	9690	8620	65	2800	500	5790	10	1	12904025	1172	-41.09	16.19	12	2.48	-221.00	561.00	13050	20230403	-30.42	3060	20221031	196.73	13050	-30.42	20230403	3600	152.22	20230224	13050	-30.42	20230403	3060	196.73	20221031	0.16	N	246720	500	64 억		8611	N	N	0	N	00	N
29	20230726	131004	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-150	5	-1.60	2443780800	263106	60.05	9350	9720	9070	12150	6550	9350	9288.20	0.07	0	16100	10516	9932	9446	8862	8376	9690	8620	65	2800	500	5790	10	1	12904025	1187	-41.63	16.40	12	2.04	-221.00	561.00	13050	20230403	-29.50	3060	20221031	200.65	13050	-29.50	20230403	3600	155.56	20230224	13050	-29.50	20230403	3060	200.65	20221031	0.16	N	246720	500	64 억		8611	N	N	0	N	00	N
30	20230726	121008	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	-10	5	-0.11	2085145860	224255	51.18	9350	9720	9070	12150	6550	9350	9298.10	0.07	0	25131	10516	9932	9446	8862	8376	9690	8620	65	2800	500	5790	10	1	12904025	1205	-42.26	16.65	12	1.74	-221.00	561.00	13050	20230403	-28.43	3060	20221031	205.23	13050	-28.43	20230403	3600	159.44	20230224	13050	-28.43	20230403	3060	205.23	20221031	0.16	N	246720	500	64 억		8611	N	N	0	N	00	N
31	20230726	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-160	5	-1.71	1810375620	194729	44.44	9350	9720	9070	12150	6550	9350	9296.90	0.07	0	26972	10516	9932	9446	8862	8376	9690	8620	65	2800	500	5790	10	1	12904025	1186	-41.58	16.38	12	1.51	-221.00	561.00	13050	20230403	-29.58	3060	20221031	200.33	13050	-29.58	20230403	3600	155.28	20230224	13050	-29.58	20230403	3060	200.33	20221031	0.16	N	246720	500	64 억		8611	N	N	0	N	00	N
32	20230726	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	-240	5	-2.57	1487346640	159561	36.42	9350	9720	9080	12150	6550	9350	9321.49	0.07	0	27809	10516	9932	9446	8862	8376	9690	8620	65	2800	500	5790	10	1	12904025	1176	-41.22	16.24	12	1.24	-221.00	561.00	13050	20230403	-30.19	3060	20221031	197.71	13050	-30.19	20230403	3600	153.06	20230224	13050	-30.19	20230403	3060	197.71	20221031	0.16	N	246720	500	64 억		8611	N	N	0	N	00	N
33	20230726	091005	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	50	2	0.53	119048700	12651	2.89	9350	9540	9310	12150	6550	9350	9410.22	0.07	0	503	10516	9932	9446	8862	8376	9690	8620	65	2800	500	5790	10	1	12904025	1213	-42.53	16.76	12	0.10	-221.00	561.00	13050	20230403	-27.97	3060	20221031	207.19	13050	-27.97	20230403	3600	161.11	20230224	13050	-27.97	20230403	3060	207.19	20221031	0.16	N	246720	500	64 억		8611	N	N	0	N	00	N
34	20230725	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	-900	5	-8.78	4180634640	436960	27.84	9940	10030	8960	13320	7180	10250	9567.38	0.04	0	3351	13336	11792	10856	9312	8376	11325	8845	65	3070	500	6350	10	1	12904025	1207	-42.31	16.67	12	3.39	-221.00	561.00	13050	20230403	-28.35	3060	20221031	205.56	13050	-28.35	20230403	3600	159.72	20230224	13050	-28.35	20230403	3060	205.56	20221031	0.16	N	246720	500	64 억		5040	N	N	0	N	00	N
35	20230725	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	-720	5	-7.02	4026875630	420678	26.80	9940	10030	8960	13320	7180	10250	9572.09	0.04	0	2636	13336	11792	10856	9312	8376	11325	8845	65	3070	500	6350	10	1	12904025	1230	-43.12	16.99	12	3.26	-221.00	561.00	13050	20230403	-26.97	3060	20221031	211.44	13050	-26.97	20230403	3600	164.72	20230224	13050	-26.97	20230403	3060	211.44	20221031	0.16	N	246720	500	64 억		5040	N	N	0	N	00	N
36	20230725	140948	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	-650	5	-6.34	3764161570	393159	25.05	9940	10030	8960	13320	7180	10250	9573.87	0.04	0	2726	13336	11792	10856	9312	8376	11325	8845	65	3070	500	6350	10	1	12904025	1239	-43.44	17.11	12	3.05	-221.00	561.00	13050	20230403	-26.44	3060	20221031	213.73	13050	-26.44	20230403	3600	166.67	20230224	13050	-26.44	20230403	3060	213.73	20221031	0.16	N	246720	500	64 억		5040	N	N	0	N	00	N
37	20230725	130959	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	-630	5	-6.15	3203107500	333483	21.25	9940	10030	8960	13320	7180	10250	9604.70	0.04	0	5169	13336	11792	10856	9312	8376	11325	8845	65	3070	500	6350	10	1	12904025	1241	-43.53	17.15	12	2.58	-221.00	561.00	13050	20230403	-26.28	3060	20221031	214.38	13050	-26.28	20230403	3600	167.22	20230224	13050	-26.28	20230403	3060	214.38	20221031	0.16	N	246720	500	64 억		5040	N	N	0	N	00	N
38	20230725	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	9560	-690	5	-6.73	2713713110	281373	17.93	9940	10030	8960	13320	7180	10250	9644.19	0.04	0	4461	13336	11792	10856	9312	8376	11325	8845	65	3070	500	6350	10	1	12904025	1234	-43.26	17.04	12	2.18	-221.00	561.00	13050	20230403	-26.74	3060	20221031	212.42	13050	-26.74	20230403	3600	165.56	20230224	13050	-26.74	20230403	3060	212.42	20221031	0.16	N	246720	500	64 억		5040	N	N	0	N	00	N
39	20230725	110957	57	100.00	KOSDAQ		제약	N	N	N	N		N	9670	-580	5	-5.66	2275564310	235238	14.99	9940	10030	8960	13320	7180	10250	9673.06	0.04	0	8441	13336	11792	10856	9312	8376	11325	8845	65	3070	500	6350	10	1	12904025	1248	-43.76	17.24	12	1.82	-221.00	561.00	13050	20230403	-25.90	3060	20221031	216.01	13050	-25.90	20230403	3600	168.61	20230224	13050	-25.90	20230403	3060	216.01	20221031	0.16	N	246720	500	64 억		5040	N	N	0	N	00	N
40	20230725	100957	57	100.00	KOSDAQ		제약	N	N	N	N		N	9740	-510	5	-4.98	1815923110	187959	11.98	9940	10030	8960	13320	7180	10250	9660.76	0.04	0	7616	13336	11792	10856	9312	8376	11325	8845	65	3070	500	6350	10	1	12904025	1257	-44.07	17.36	12	1.46	-221.00	561.00	13050	20230403	-25.36	3060	20221031	218.30	13050	-25.36	20230403	3600	170.56	20230224	13050	-25.36	20230403	3060	218.30	20221031	0.16	N	246720	500	64 억		5040	N	N	0	N	00	N
41	20230725	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	9690	-560	5	-5.46	727615950	76040	4.85	9940	9950	8960	13320	7180	10250	9567.40	0.04	0	6205	13336	11792	10856	9312	8376	11325	8845	65	3070	500	6350	10	1	12904025	1250	-43.85	17.27	12	0.59	-221.00	561.00	13050	20230403	-25.75	3060	20221031	216.67	13050	-25.75	20230403	3600	169.17	20230224	13050	-25.75	20230403	3060	216.67	20221031	0.16	N	246720	500	64 억		5040	N	N	0	N	00	N
42	20230724	160957	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	200	2	1.99	17303701120	1560979	401.94	11990	12400	9920	13060	7040	10050	11087.34	0.25	0	-26701	11236	10642	10316	9722	9396	10480	9560	65	3010	500	6230	10	1	12904025	1323	-46.38	18.27	12	12.10	-221.00	561.00	13050	20230403	-21.46	3060	20221031	234.97	13050	-21.46	20230403	3600	184.72	20230224	13050	-21.46	20230403	3060	234.97	20221031	0.17	N	246720	500	64 억		31779	N	N	0	N	00	N
43	20230724	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	140	2	1.39	17086987420	1539786	396.48	11990	12400	9920	13060	7040	10050	11098.73	0.25	0	-26986	11236	10642	10316	9722	9396	10480	9560	65	3010	500	6230	10	1	12904025	1315	-46.11	18.16	12	11.93	-221.00	561.00	13050	20230403	-21.92	3060	20221031	233.01	13050	-21.92	20230403	3600	183.06	20230224	13050	-21.92	20230403	3060	233.01	20221031	0.17	N	246720	500	64 억		31779	N	N	0	N	00	N
44	20230724	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	160	2	1.59	16769464980	1508588	388.44	11990	12400	9920	13060	7040	10050	11117.81	0.25	0	-25938	11236	10642	10316	9722	9396	10480	9560	65	3010	500	6230	10	1	12904025	1318	-46.20	18.20	12	11.69	-221.00	561.00	13050	20230403	-21.76	3060	20221031	233.66	13050	-21.76	20230403	3600	183.61	20230224	13050	-21.76	20230403	3060	233.66	20221031	0.17	N	246720	500	64 억		31779	N	N	0	N	00	N
45	20230724	130952	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	110	2	1.09	15769422840	1409072	362.82	11990	12400	10000	13060	7040	10050	11193.42	0.25	0	-26050	11236	10642	10316	9722	9396	10480	9560	65	3010	500	6230	10	1	12904025	1311	-45.97	18.11	12	10.92	-221.00	561.00	13050	20230403	-22.15	3060	20221031	232.03	13050	-22.15	20230403	3600	182.22	20230224	13050	-22.15	20230403	3060	232.03	20221031	0.17	N	246720	500	64 억		31779	N	N	0	N	00	N
46	20230724	120953	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	20	2	0.20	15089960860	1342773	345.75	11990	12400	10000	13060	7040	10050	11240.17	0.25	0	-20840	11236	10642	10316	9722	9396	10480	9560	65	3010	500	6230	10	1	12904025	1299	-45.57	17.95	12	10.41	-221.00	561.00	13050	20230403	-22.84	3060	20221031	229.08	13050	-22.84	20230403	3600	179.72	20230224	13050	-22.84	20230403	3060	229.08	20221031	0.17	N	246720	500	64 억		31779	N	N	0	N	00	N
47	20230724	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	120	2	1.19	13970140410	1233087	317.51	11990	12400	10000	13060	7040	10050	11332.06	0.25	0	-21847	11236	10642	10316	9722	9396	10480	9560	65	3010	500	6230	10	1	12904025	1312	-46.02	18.13	12	9.56	-221.00	561.00	13050	20230403	-22.07	3060	20221031	232.35	13050	-22.07	20230403	3600	182.50	20230224	13050	-22.07	20230403	3060	232.35	20221031	0.17	N	246720	500	64 억		31779	N	N	0	N	00	N
48	20230724	100948	57	100.00	KOSDAQ		제약	N	N	N	N		N	11160	1110	2	11.04	11191129490	972248	250.34	11990	12400	10980	13060	7040	10050	11514.41	0.25	0	-21506	11236	10642	10316	9722	9396	10480	9560	65	3010	500	6230	10	1	12904025	1440	-50.50	19.89	12	7.53	-221.00	561.00	13050	20230403	-14.48	3060	20221031	264.71	13050	-14.48	20230403	3600	210.00	20230224	13050	-14.48	20230403	3060	264.71	20221031	0.17	N	246720	500	64 억		31779	N	N	0	N	00	N
49	20230724	090953	57	100.00	KOSDAQ		제약	N	N	N	N		N	11430	1380	2	13.73	5533545700	470161	121.06	11990	12400	11220	13060	7040	10050	11778.85	0.25	0	-13974	11236	10642	10316	9722	9396	10480	9560	65	3010	500	6230	10	1	12904025	1475	-51.72	20.37	12	3.64	-221.00	561.00	13050	20230403	-12.41	3060	20221031	273.53	13050	-12.41	20230403	3600	217.50	20230224	13050	-12.41	20230403	3060	273.53	20221031	0.17	N	246720	500	64 억		31779	N	N	0	N	00	N
50	20230721	160943	57	100.00	KOSDAQ		제약	N	N	N	N		N	10050	-1040	5	-9.38	3371205190	327367	62.54	10900	10910	9990	14410	7770	11090	10299.13	1.09	0	-111290	12323	11706	10773	10156	9223	12015	10465	65	3320	500	6870	10	1	12904025	1297	-45.48	17.91	12	2.54	-221.00	561.00	13050	20230403	-22.99	3060	20221031	228.43	13050	-22.99	20230403	3600	179.17	20230224	13050	-22.99	20230403	3060	228.43	20221031	0.20	N	246720	500	64 억		140193	N	N	0	N	00	N
51	20230721	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	-930	5	-8.39	3141782850	304536	58.18	10900	10910	10000	14410	7770	11090	10316.57	1.09	0	-109330	12323	11706	10773	10156	9223	12015	10465	65	3320	500	6870	10	1	12904025	1311	-45.97	18.11	12	2.36	-221.00	561.00	13050	20230403	-22.15	3060	20221031	232.03	13050	-22.15	20230403	3600	182.22	20230224	13050	-22.15	20230403	3060	232.03	20221031	0.20	N	246720	500	64 억		140193	N	N	0	N	00	N
52	20230721	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	-930	5	-8.39	2600607670	250996	47.95	10900	10910	10030	14410	7770	11090	10361.09	1.09	0	-89795	12323	11706	10773	10156	9223	12015	10465	65	3320	500	6870	10	1	12904025	1311	-45.97	18.11	12	1.95	-221.00	561.00	13050	20230403	-22.15	3060	20221031	232.03	13050	-22.15	20230403	3600	182.22	20230224	13050	-22.15	20230403	3060	232.03	20221031	0.20	N	246720	500	64 억		140193	N	N	0	N	00	N
53	20230721	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	-870	5	-7.84	2403758600	231666	44.26	10900	10910	10030	14410	7770	11090	10375.90	1.09	0	-82263	12323	11706	10773	10156	9223	12015	10465	65	3320	500	6870	10	1	12904025	1319	-46.24	18.22	12	1.80	-221.00	561.00	13050	20230403	-21.69	3060	20221031	233.99	13050	-21.69	20230403	3600	183.89	20230224	13050	-21.69	20230403	3060	233.99	20221031	0.20	N	246720	500	64 억		140193	N	N	0	N	00	N
54	20230721	120958	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	-920	5	-8.30	2153485040	207042	39.55	10900	10910	10030	14410	7770	11090	10401.13	1.09	0	-66366	12323	11706	10773	10156	9223	12015	10465	65	3320	500	6870	10	1	12904025	1312	-46.02	18.13	12	1.60	-221.00	561.00	13050	20230403	-22.07	3060	20221031	232.35	13050	-22.07	20230403	3600	182.50	20230224	13050	-22.07	20230403	3060	232.35	20221031	0.20	N	246720	500	64 억		140193	N	N	0	N	00	N
55	20230721	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	-900	5	-8.12	1913110440	183464	35.05	10900	10910	10030	14410	7770	11090	10427.64	1.09	0	-61503	12323	11706	10773	10156	9223	12015	10465	65	3320	500	6870	10	1	12904025	1315	-46.11	18.16	12	1.42	-221.00	561.00	13050	20230403	-21.92	3060	20221031	233.01	13050	-21.92	20230403	3600	183.06	20230224	13050	-21.92	20230403	3060	233.01	20221031	0.20	N	246720	500	64 억		140193	N	N	0	N	00	N
56	20230721	100952	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	-760	5	-6.85	1291350470	122651	23.43	10900	10910	10130	14410	7770	11090	10528.56	1.09	0	-42610	12323	11706	10773	10156	9223	12015	10465	65	3320	500	6870	10	1	12904025	1333	-46.74	18.41	12	0.95	-221.00	561.00	13050	20230403	-20.84	3060	20221031	237.58	13050	-20.84	20230403	3600	186.94	20230224	13050	-20.84	20230403	3060	237.58	20221031	0.20	N	246720	500	64 억		140193	N	N	0	N	00	N
57	20230721	090949	57	100.00	KOSDAQ		제약	N	N	N	N		N	10740	-350	5	-3.16	282418860	26194	5.00	10900	10910	10530	14410	7770	11090	10781.57	1.09	0	-7730	12323	11706	10773	10156	9223	12015	10465	65	3320	500	6870	10	1	12904025	1386	-48.60	19.14	12	0.20	-221.00	561.00	13050	20230403	-17.70	3060	20221031	250.98	13050	-17.70	20230403	3600	198.33	20230224	13050	-17.70	20230403	3060	250.98	20221031	0.20	N	246720	500	64 억		140193	N	N	0	N	00	N
58	20230720	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	800	2	7.77	5662762860	521772	279.99	10100	11390	9840	13370	7210	10290	10852.13	0.78	0	40368	10830	10560	10200	9930	9570	10380	9750	65	3080	500	6370	10	1	12904025	1431	-50.18	19.77	12	4.04	-221.00	561.00	13050	20230403	-15.02	3060	20221031	262.42	13050	-15.02	20230403	3600	208.06	20230224	13050	-15.02	20230403	3060	262.42	20221031	0.22	N	246720	500	64 억		100900	N	N	0	N	00	N
59	20230720	150941	57	100.00	KOSDAQ		제약	N	N	N	N		N	10950	660	2	6.41	5395024970	497507	266.97	10100	11390	9840	13370	7210	10290	10844.12	0.78	0	42868	10830	10560	10200	9930	9570	10380	9750	65	3080	500	6370	10	1	12904025	1413	-49.55	19.52	12	3.86	-221.00	561.00	13050	20230403	-16.09	3060	20221031	257.84	13050	-16.09	20230403	3600	204.17	20230224	13050	-16.09	20230403	3060	257.84	20221031	0.22	N	246720	500	64 억		100900	N	N	0	N	00	N
60	20230720	140939	57	100.00	KOSDAQ		제약	N	N	N	N		N	10940	650	2	6.32	4984250120	460108	246.90	10100	11390	9840	13370	7210	10290	10832.78	0.78	0	43068	10830	10560	10200	9930	9570	10380	9750	65	3080	500	6370	10	1	12904025	1412	-49.50	19.50	12	3.57	-221.00	561.00	13050	20230403	-16.17	3060	20221031	257.52	13050	-16.17	20230403	3600	203.89	20230224	13050	-16.17	20230403	3060	257.52	20221031	0.22	N	246720	500	64 억		100900	N	N	0	N	00	N
61	20230720	130940	57	100.00	KOSDAQ		제약	N	N	N	N		N	11040	750	2	7.29	4372004870	403880	216.72	10100	11390	9840	13370	7210	10290	10825.01	0.78	0	30864	10830	10560	10200	9930	9570	10380	9750	65	3080	500	6370	10	1	12904025	1425	-49.95	19.68	12	3.13	-221.00	561.00	13050	20230403	-15.40	3060	20221031	260.78	13050	-15.40	20230403	3600	206.67	20230224	13050	-15.40	20230403	3060	260.78	20221031	0.22	N	246720	500	64 억		100900	N	N	0	N	00	N
62	20230720	120949	57	100.00	KOSDAQ		제약	N	N	N	N		N	11020	730	2	7.09	3207953140	299966	160.96	10100	11200	9840	13370	7210	10290	10694.39	0.78	0	16382	10830	10560	10200	9930	9570	10380	9750	65	3080	500	6370	10	1	12904025	1422	-49.86	19.64	12	2.32	-221.00	561.00	13050	20230403	-15.56	3060	20221031	260.13	13050	-15.56	20230403	3600	206.11	20230224	13050	-15.56	20230403	3060	260.13	20221031	0.22	N	246720	500	64 억		100900	N	N	0	N	00	N
63	20230720	110944	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	810	2	7.87	1379760850	133362	71.56	10100	11100	9840	13370	7210	10290	10345.98	0.78	0	-2476	10830	10560	10200	9930	9570	10380	9750	65	3080	500	6370	10	1	12904025	1432	-50.23	19.79	12	1.03	-221.00	561.00	13050	20230403	-14.94	3060	20221031	262.75	13050	-14.94	20230403	3600	208.33	20230224	13050	-14.94	20230403	3060	262.75	20221031	0.22	N	246720	500	64 억		100900	Y	N	0	N	00	N
64	20230720	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-290	5	-2.82	399223810	40166	21.55	10100	10100	9840	13370	7210	10290	9939.35	0.78	0	-11804	10830	10560	10200	9930	9570	10380	9750	65	3080	500	6370	10	1	12904025	1290	-45.25	17.83	12	0.31	-221.00	561.00	13050	20230403	-23.37	3060	20221031	226.80	13050	-23.37	20230403	3600	177.78	20230224	13050	-23.37	20230403	3060	226.80	20221031	0.22	N	246720	500	64 억		100900	N	N	0	N	00	N
65	20230720	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	-320	5	-3.11	141882860	14218	7.63	10100	10100	9900	13370	7210	10290	9979.10	0.78	0	-5017	10830	10560	10200	9930	9570	10380	9750	65	3080	500	6370	10	1	12904025	1287	-45.11	17.77	12	0.11	-221.00	561.00	13050	20230403	-23.60	3060	20221031	225.82	13050	-23.60	20230403	3600	176.94	20230224	13050	-23.60	20230403	3060	225.82	20221031	0.22	N	246720	500	64 억		100900	N	N	0	N	00	N
66	20230719	160954	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	-10	5	-0.10	1896637200	186326	73.81	10370	10470	9840	13390	7210	10300	10178.97	0.91	0	-16966	10920	10610	10110	9800	9300	10765	9955	65	3090	500	6380	10	1	12904025	1328	-46.56	18.34	12	1.44	-221.00	561.00	13050	20230403	-21.15	3060	20221031	236.27	13050	-21.15	20230403	3600	185.83	20230224	13050	-21.15	20230403	3060	236.27	20221031	0.20	N	246720	500	64 억		116996	N	N	0	N	00	N
67	20230719	150953	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	-30	5	-0.29	1835122870	180331	71.43	10370	10470	9840	13390	7210	10300	10176.41	0.91	0	-15310	10920	10610	10110	9800	9300	10765	9955	65	3090	500	6380	10	1	12904025	1325	-46.47	18.31	12	1.40	-221.00	561.00	13050	20230403	-21.30	3060	20221031	235.62	13050	-21.30	20230403	3600	185.28	20230224	13050	-21.30	20230403	3060	235.62	20221031	0.20	N	246720	500	64 억		116996	N	N	0	N	00	N
68	20230719	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	-110	5	-1.07	1547011110	152059	60.23	10370	10470	9840	13390	7210	10300	10173.76	0.91	0	-12822	10920	10610	10110	9800	9300	10765	9955	65	3090	500	6380	10	1	12904025	1315	-46.11	18.16	12	1.18	-221.00	561.00	13050	20230403	-21.92	3060	20221031	233.01	13050	-21.92	20230403	3600	183.06	20230224	13050	-21.92	20230403	3060	233.01	20221031	0.20	N	246720	500	64 억		116996	N	N	0	N	00	N
69	20230719	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	-30	5	-0.29	1428423120	140527	55.66	10370	10470	9840	13390	7210	10300	10164.76	0.91	0	-12177	10920	10610	10110	9800	9300	10765	9955	65	3090	500	6380	10	1	12904025	1325	-46.47	18.31	12	1.09	-221.00	561.00	13050	20230403	-21.30	3060	20221031	235.62	13050	-21.30	20230403	3600	185.28	20230224	13050	-21.30	20230403	3060	235.62	20221031	0.20	N	246720	500	64 억		116996	N	N	0	N	00	N
70	20230719	120958	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	-80	5	-0.78	1287455270	126783	50.22	10370	10470	9840	13390	7210	10300	10154.79	0.91	0	-14080	10920	10610	10110	9800	9300	10765	9955	65	3090	500	6380	10	1	12904025	1319	-46.24	18.22	12	0.98	-221.00	561.00	13050	20230403	-21.69	3060	20221031	233.99	13050	-21.69	20230403	3600	183.89	20230224	13050	-21.69	20230403	3060	233.99	20221031	0.20	N	246720	500	64 억		116996	N	N	0	N	00	N
71	20230719	110956	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	-80	5	-0.78	1234645160	121608	48.17	10370	10470	9840	13390	7210	10300	10152.66	0.91	0	-13687	10920	10610	10110	9800	9300	10765	9955	65	3090	500	6380	10	1	12904025	1319	-46.24	18.22	12	0.94	-221.00	561.00	13050	20230403	-21.69	3060	20221031	233.99	13050	-21.69	20230403	3600	183.89	20230224	13050	-21.69	20230403	3060	233.99	20221031	0.20	N	246720	500	64 억		116996	N	N	0	N	00	N
72	20230719	100947	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	-50	5	-0.49	744121810	74030	29.32	10370	10380	9840	13390	7210	10300	10051.63	0.91	0	-18006	10920	10610	10110	9800	9300	10765	9955	65	3090	500	6380	10	1	12904025	1323	-46.38	18.27	12	0.57	-221.00	561.00	13050	20230403	-21.46	3060	20221031	234.97	13050	-21.46	20230403	3600	184.72	20230224	13050	-21.46	20230403	3060	234.97	20221031	0.20	N	246720	500	64 억		116996	N	N	0	N	00	N
73	20230719	090948	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	-140	5	-1.36	142397770	13990	5.54	10370	10380	10020	13390	7210	10300	10178.54	0.91	0	-6971	10920	10610	10110	9800	9300	10765	9955	65	3090	500	6380	10	1	12904025	1311	-45.97	18.11	12	0.11	-221.00	561.00	13050	20230403	-22.15	3060	20221031	232.03	13050	-22.15	20230403	3600	182.22	20230224	13050	-22.15	20230403	3060	232.03	20221031	0.20	N	246720	500	64 억		116996	N	N	0	N	00	N
74	20230718	160946	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	600	2	6.19	2561074620	251822	101.87	9700	10420	9610	12610	6790	9700	10170.18	0.41	0	64288	10893	10296	9833	9236	8773	10065	9005	65	2910	500	6010	10	1	12904025	1329	-46.61	18.36	12	1.95	-221.00	561.00	13050	20230403	-21.07	3060	20221031	236.60	13050	-21.07	20230403	3600	186.11	20230224	13050	-21.07	20230403	3060	236.60	20221031	0.21	N	246720	500	64 억		52671	N	N	0	N	00	N
75	20230718	150944	57	100.00	KOSDAQ		제약	N	N	N	N		N	10260	560	2	5.77	2473567530	243314	98.43	9700	10420	9610	12610	6790	9700	10166.15	0.41	0	64345	10893	10296	9833	9236	8773	10065	9005	65	2910	500	6010	10	1	12904025	1324	-46.43	18.29	12	1.89	-221.00	561.00	13050	20230403	-21.38	3060	20221031	235.29	13050	-21.38	20230403	3600	185.00	20230224	13050	-21.38	20230403	3060	235.29	20221031	0.21	N	246720	500	64 억		52671	N	N	0	N	00	N
76	20230718	140941	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	610	2	6.29	2130910800	209572	84.78	9700	10420	9610	12610	6790	9700	10167.92	0.41	0	59221	10893	10296	9833	9236	8773	10065	9005	65	2910	500	6010	10	1	12904025	1330	-46.65	18.38	12	1.62	-221.00	561.00	13050	20230403	-21.00	3060	20221031	236.93	13050	-21.00	20230403	3600	186.39	20230224	13050	-21.00	20230403	3060	236.93	20221031	0.21	N	246720	500	64 억		52671	N	N	0	N	00	N
77	20230718	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	580	2	5.98	1970574150	194003	78.48	9700	10420	9610	12610	6790	9700	10157.44	0.41	0	55582	10893	10296	9833	9236	8773	10065	9005	65	2910	500	6010	10	1	12904025	1327	-46.52	18.32	12	1.50	-221.00	561.00	13050	20230403	-21.23	3060	20221031	235.95	13050	-21.23	20230403	3600	185.56	20230224	13050	-21.23	20230403	3060	235.95	20221031	0.21	N	246720	500	64 억		52671	N	N	0	N	00	N
78	20230718	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	610	2	6.29	1699409040	167592	67.80	9700	10420	9610	12610	6790	9700	10140.16	0.41	0	46095	10893	10296	9833	9236	8773	10065	9005	65	2910	500	6010	10	1	12904025	1330	-46.65	18.38	12	1.30	-221.00	561.00	13050	20230403	-21.00	3060	20221031	236.93	13050	-21.00	20230403	3600	186.39	20230224	13050	-21.00	20230403	3060	236.93	20221031	0.21	N	246720	500	64 억		52671	N	N	0	N	00	N
79	20230718	110949	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	580	2	5.98	1146978780	114245	46.22	9700	10280	9610	12610	6790	9700	10039.64	0.41	0	48292	10893	10296	9833	9236	8773	10065	9005	65	2910	500	6010	10	1	12904025	1327	-46.52	18.32	12	0.89	-221.00	561.00	13050	20230403	-21.23	3060	20221031	235.95	13050	-21.23	20230403	3600	185.56	20230224	13050	-21.23	20230403	3060	235.95	20221031	0.21	N	246720	500	64 억		52671	N	N	0	N	00	N
80	20230718	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	470	2	4.85	705329030	70779	28.63	9700	10270	9610	12610	6790	9700	9965.23	0.41	0	27983	10893	10296	9833	9236	8773	10065	9005	65	2910	500	6010	10	1	12904025	1312	-46.02	18.13	12	0.55	-221.00	561.00	13050	20230403	-22.07	3060	20221031	232.35	13050	-22.07	20230403	3600	182.50	20230224	13050	-22.07	20230403	3060	232.35	20221031	0.21	N	246720	500	64 억		52671	N	N	0	N	00	N
81	20230718	090940	57	100.00	KOSDAQ		제약	N	N	N	N		N	9720	20	2	0.21	33868330	3498	1.42	9700	9790	9610	12610	6790	9700	9682.20	0.41	0	524	10893	10296	9833	9236	8773	10065	9005	65	2910	500	6010	10	1	12904025	1254	-43.98	17.33	12	0.03	-221.00	561.00	13050	20230403	-25.52	3060	20221031	217.65	13050	-25.52	20230403	3600	170.00	20230224	13050	-25.52	20230403	3060	217.65	20221031	0.21	N	246720	500	64 억		52671	N	N	0	N	00	N
82	20230717	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	-370	5	-3.67	2387821720	247129	168.32	10410	10430	9370	13090	7050	10070	9662.24	0.93	0	-70261	10650	10360	9930	9640	9210	10505	9785	65	3020	500	6240	10	1	12904025	1252	-43.89	17.29	12	1.92	-221.00	561.00	13050	20230403	-25.67	3060	20221031	216.99	13050	-25.67	20230403	3600	169.44	20230224	13050	-25.67	20230403	3060	216.99	20221031	0.20	N	246720	500	64 억		119757	N	N	0	N	00	N
83	20230717	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	-370	5	-3.67	2359128640	244163	166.30	10410	10430	9370	13090	7050	10070	9662.11	0.93	0	-69744	10650	10360	9930	9640	9210	10505	9785	65	3020	500	6240	10	1	12904025	1252	-43.89	17.29	12	1.89	-221.00	561.00	13050	20230403	-25.67	3060	20221031	216.99	13050	-25.67	20230403	3600	169.44	20230224	13050	-25.67	20230403	3060	216.99	20221031	0.20	N	246720	500	64 억		119757	N	N	0	N	00	N
84	20230717	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	-520	5	-5.16	2196514770	227268	154.80	10410	10430	9370	13090	7050	10070	9664.87	0.93	0	-66996	10650	10360	9930	9640	9210	10505	9785	65	3020	500	6240	10	1	12904025	1232	-43.21	17.02	12	1.76	-221.00	561.00	13050	20230403	-26.82	3060	20221031	212.09	13050	-26.82	20230403	3600	165.28	20230224	13050	-26.82	20230403	3060	212.09	20221031	0.20	N	246720	500	64 억		119757	N	N	0	N	00	N
85	20230717	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-570	5	-5.66	1828848820	188294	128.25	10410	10430	9370	13090	7050	10070	9712.73	0.93	0	-57086	10650	10360	9930	9640	9210	10505	9785	65	3020	500	6240	10	1	12904025	1226	-42.99	16.93	12	1.46	-221.00	561.00	13050	20230403	-27.20	3060	20221031	210.46	13050	-27.20	20230403	3600	163.89	20230224	13050	-27.20	20230403	3060	210.46	20221031	0.20	N	246720	500	64 억		119757	N	N	0	N	00	N
86	20230717	120942	57	100.00	KOSDAQ		제약	N	N	N	N		N	9560	-510	5	-5.06	1690598830	173779	118.36	10410	10430	9370	13090	7050	10070	9728.44	0.93	0	-52177	10650	10360	9930	9640	9210	10505	9785	65	3020	500	6240	10	1	12904025	1234	-43.26	17.04	12	1.35	-221.00	561.00	13050	20230403	-26.74	3060	20221031	212.42	13050	-26.74	20230403	3600	165.56	20230224	13050	-26.74	20230403	3060	212.42	20221031	0.20	N	246720	500	64 억		119757	N	N	0	N	00	N
87	20230717	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	-450	5	-4.47	1387806480	142099	96.79	10410	10430	9370	13090	7050	10070	9766.48	0.93	0	-51376	10650	10360	9930	9640	9210	10505	9785	65	3020	500	6240	10	1	12904025	1241	-43.53	17.15	12	1.10	-221.00	561.00	13050	20230403	-26.28	3060	20221031	214.38	13050	-26.28	20230403	3600	167.22	20230224	13050	-26.28	20230403	3060	214.38	20221031	0.20	N	246720	500	64 억		119757	N	N	0	N	00	N
88	20230717	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	9560	-510	5	-5.06	1168798960	119365	81.30	10410	10430	9370	13090	7050	10070	9791.81	0.93	0	-43411	10650	10360	9930	9640	9210	10505	9785	65	3020	500	6240	10	1	12904025	1234	-43.26	17.04	12	0.93	-221.00	561.00	13050	20230403	-26.74	3060	20221031	212.42	13050	-26.74	20230403	3600	165.56	20230224	13050	-26.74	20230403	3060	212.42	20221031	0.20	N	246720	500	64 억		119757	N	N	0	N	00	N
89	20230717	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	0	3	0.00	287390230	28111	19.15	10410	10430	10030	13090	7050	10070	10223.41	0.93	0	-13173	10650	10360	9930	9640	9210	10505	9785	65	3020	500	6240	10	1	12904025	1299	-45.57	17.95	12	0.22	-221.00	561.00	13050	20230403	-22.84	3060	20221031	229.08	13050	-22.84	20230403	3600	179.72	20230224	13050	-22.84	20230403	3060	229.08	20221031	0.20	N	246720	500	64 억		119757	N	N	0	N	00	N
90	20230714	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	20	2	0.20	1443833860	146335	32.89	10010	10220	9500	13060	7040	10050	9866.42	1.00	0	-10864	11150	10600	10150	9600	9150	10875	9875	65	3010	500	6230	10	1	12904025	1299	-45.57	17.95	12	1.13	-221.00	561.00	13050	20230403	-22.84	3060	20221031	229.08	13050	-22.84	20230403	3600	179.72	20230224	13050	-22.84	20230403	3060	229.08	20221031	0.20	N	246720	500	64 억		128844	N	N	0	N	00	N
91	20230714	150935	57	100.00	KOSDAQ		제약	N	N	N	N		N	10040	-10	5	-0.10	1406269480	142595	32.05	10010	10220	9500	13060	7040	10050	9861.98	1.00	0	-10743	11150	10600	10150	9600	9150	10875	9875	65	3010	500	6230	10	1	12904025	1296	-45.43	17.90	12	1.11	-221.00	561.00	13050	20230403	-23.07	3060	20221031	228.10	13050	-23.07	20230403	3600	178.89	20230224	13050	-23.07	20230403	3060	228.10	20221031	0.20	N	246720	500	64 억		128844	N	N	0	N	00	N
92	20230714	140941	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	-230	5	-2.29	1169291120	119000	26.75	10010	10220	9500	13060	7040	10050	9825.98	1.00	0	-9585	11150	10600	10150	9600	9150	10875	9875	65	3010	500	6230	10	1	12904025	1267	-44.43	17.50	12	0.92	-221.00	561.00	13050	20230403	-24.75	3060	20221031	220.92	13050	-24.75	20230403	3600	172.78	20230224	13050	-24.75	20230403	3060	220.92	20221031	0.20	N	246720	500	64 억		128844	N	N	0	N	00	N
93	20230714	130928	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	-200	5	-1.99	1083050720	110204	24.77	10010	10220	9500	13060	7040	10050	9827.69	1.00	0	-8452	11150	10600	10150	9600	9150	10875	9875	65	3010	500	6230	10	1	12904025	1271	-44.57	17.56	12	0.85	-221.00	561.00	13050	20230403	-24.52	3060	20221031	221.90	13050	-24.52	20230403	3600	173.61	20230224	13050	-24.52	20230403	3060	221.90	20221031	0.20	N	246720	500	64 억		128844	N	N	0	N	00	N
94	20230714	120927	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	-160	5	-1.59	1010998630	102823	23.11	10010	10220	9500	13060	7040	10050	9832.42	1.00	0	-9127	11150	10600	10150	9600	9150	10875	9875	65	3010	500	6230	10	1	12904025	1276	-44.75	17.63	12	0.80	-221.00	561.00	13050	20230403	-24.21	3060	20221031	223.20	13050	-24.21	20230403	3600	174.72	20230224	13050	-24.21	20230403	3060	223.20	20221031	0.20	N	246720	500	64 억		128844	N	N	0	N	00	N
95	20230714	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	-220	5	-2.19	945373780	96097	21.60	10010	10220	9500	13060	7040	10050	9837.70	1.00	0	-9050	11150	10600	10150	9600	9150	10875	9875	65	3010	500	6230	10	1	12904025	1268	-44.48	17.52	12	0.74	-221.00	561.00	13050	20230403	-24.67	3060	20221031	221.24	13050	-24.67	20230403	3600	173.06	20230224	13050	-24.67	20230403	3060	221.24	20221031	0.20	N	246720	500	64 억		128844	N	N	0	N	00	N
96	20230714	100940	57	100.00	KOSDAQ		제약	N	N	N	N		N	9740	-310	5	-3.08	631619340	63744	14.33	10010	10220	9680	13060	7040	10050	9908.69	1.00	0	-9847	11150	10600	10150	9600	9150	10875	9875	65	3010	500	6230	10	1	12904025	1257	-44.07	17.36	12	0.49	-221.00	561.00	13050	20230403	-25.36	3060	20221031	218.30	13050	-25.36	20230403	3600	170.56	20230224	13050	-25.36	20230403	3060	218.30	20221031	0.20	N	246720	500	64 억		128844	N	N	0	N	00	N
97	20230714	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-100	5	-1.00	158776160	15845	3.56	10010	10220	9890	13060	7040	10050	10020.58	1.00	0	-4813	11150	10600	10150	9600	9150	10875	9875	65	3010	500	6230	10	1	12904025	1284	-45.02	17.74	12	0.12	-221.00	561.00	13050	20230403	-23.75	3060	20221031	225.16	13050	-23.75	20230403	3600	176.39	20230224	13050	-23.75	20230403	3060	225.16	20221031	0.20	N	246720	500	64 억		128844	N	N	0	N	00	N
98	20230713	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	10050	270	2	2.76	4586816970	444042	94.62	9780	10700	9700	12710	6850	9780	10329.71	0.68	0	41527	11080	10430	9710	9060	8340	10755	9385	65	2930	500	6060	10	1	12904025	1297	-45.48	17.91	12	3.44	-221.00	561.00	13050	20230403	-22.99	3060	20221031	228.43	13050	-22.99	20230403	3600	179.17	20230224	13050	-22.99	20230403	3060	228.43	20221031	0.22	N	246720	500	64 억		87629	N	N	0	N	00	N
99	20230713	150925	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	230	2	2.35	4453702840	430675	91.77	9780	10700	9700	12710	6850	9780	10341.22	0.68	0	41862	11080	10430	9710	9060	8340	10755	9385	65	2930	500	6060	10	1	12904025	1292	-45.29	17.84	12	3.34	-221.00	561.00	13050	20230403	-23.30	3060	20221031	227.12	13050	-23.30	20230403	3600	178.06	20230224	13050	-23.30	20230403	3060	227.12	20221031	0.22	N	246720	500	64 억		87629	N	N	0	N	00	N
100	20230713	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	220	2	2.25	4285335330	413857	88.19	9780	10700	9700	12710	6850	9780	10354.63	0.68	0	41409	11080	10430	9710	9060	8340	10755	9385	65	2930	500	6060	10	1	12904025	1290	-45.25	17.83	12	3.21	-221.00	561.00	13050	20230403	-23.37	3060	20221031	226.80	13050	-23.37	20230403	3600	177.78	20230224	13050	-23.37	20230403	3060	226.80	20221031	0.22	N	246720	500	64 억		87629	N	N	0	N	00	N
101	20230713	130928	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	410	2	4.19	3918819190	377440	80.43	9780	10700	9720	12710	6850	9780	10382.63	0.68	0	42223	11080	10430	9710	9060	8340	10755	9385	65	2930	500	6060	10	1	12904025	1315	-46.11	18.16	12	2.92	-221.00	561.00	13050	20230403	-21.92	3060	20221031	233.01	13050	-21.92	20230403	3600	183.06	20230224	13050	-21.92	20230403	3060	233.01	20221031	0.22	N	246720	500	64 억		87629	N	N	0	N	00	N
102	20230713	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	460	2	4.70	3753285790	361284	76.99	9780	10700	9720	12710	6850	9780	10388.74	0.68	0	42938	11080	10430	9710	9060	8340	10755	9385	65	2930	500	6060	10	1	12904025	1321	-46.33	18.25	12	2.80	-221.00	561.00	13050	20230403	-21.53	3060	20221031	234.64	13050	-21.53	20230403	3600	184.44	20230224	13050	-21.53	20230403	3060	234.64	20221031	0.22	N	246720	500	64 억		87629	N	N	0	N	00	N
103	20230713	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	520	2	5.32	3120902530	299552	63.83	9780	10700	9720	12710	6850	9780	10418.57	0.68	0	44199	11080	10430	9710	9060	8340	10755	9385	65	2930	500	6060	10	1	12904025	1329	-46.61	18.36	12	2.32	-221.00	561.00	13050	20230403	-21.07	3060	20221031	236.60	13050	-21.07	20230403	3600	186.11	20230224	13050	-21.07	20230403	3060	236.60	20221031	0.22	N	246720	500	64 억		87629	N	N	0	N	00	N
104	20230713	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	790	2	8.08	2645030030	253995	54.12	9780	10700	9720	12710	6850	9780	10413.71	0.68	0	43456	11080	10430	9710	9060	8340	10755	9385	65	2930	500	6060	10	1	12904025	1364	-47.83	18.84	12	1.97	-221.00	561.00	13050	20230403	-19.00	3060	20221031	245.42	13050	-19.00	20230403	3600	193.61	20230224	13050	-19.00	20230403	3060	245.42	20221031	0.22	N	246720	500	64 억		87629	N	N	0	N	00	N
105	20230713	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	420	2	4.29	364755530	36499	7.78	9780	10300	9720	12710	6850	9780	9993.58	0.68	0	2910	11080	10430	9710	9060	8340	10755	9385	65	2930	500	6060	10	1	12904025	1316	-46.15	18.18	12	0.28	-221.00	561.00	13050	20230403	-21.84	3060	20221031	233.33	13050	-21.84	20230403	3600	183.33	20230224	13050	-21.84	20230403	3060	233.33	20221031	0.22	N	246720	500	64 억		87629	N	N	0	N	00	N
106	20230712	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	690	2	7.59	4549922670	468222	1383.06	9020	10360	8990	11810	6370	9090	9717.44	0.23	0	63638	9316	9202	9106	8992	8896	9155	8945	65	2720	500	5630	10	1	12904025	1262	-44.25	17.43	12	3.63	-221.00	561.00	13050	20230403	-25.06	3060	20221031	219.61	13050	-25.06	20230403	3600	171.67	20230224	13050	-25.06	20230403	3060	219.61	20221031	0.22	N	246720	500	64 억		30013	N	N	0	N	00	N
107	20230712	150914	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	690	2	7.59	4472552290	460311	1359.69	9020	10360	8990	11810	6370	9090	9716.39	0.23	0	62127	9316	9202	9106	8992	8896	9155	8945	65	2720	500	5630	10	1	12904025	1262	-44.25	17.43	12	3.57	-221.00	561.00	13050	20230403	-25.06	3060	20221031	219.61	13050	-25.06	20230403	3600	171.67	20230224	13050	-25.06	20230403	3060	219.61	20221031	0.22	N	246720	500	64 억		30013	N	N	0	N	00	N
108	20230712	140912	57	100.00	KOSDAQ		제약	N	N	N	N		N	9560	470	2	5.17	4191516790	431489	1274.56	9020	10360	8990	11810	6370	9090	9714.10	0.23	0	55396	9316	9202	9106	8992	8896	9155	8945	65	2720	500	5630	10	1	12904025	1234	-43.26	17.04	12	3.34	-221.00	561.00	13050	20230403	-26.74	3060	20221031	212.42	13050	-26.74	20230403	3600	165.56	20230224	13050	-26.74	20230403	3060	212.42	20221031	0.22	N	246720	500	64 억		30013	N	N	0	N	00	N
109	20230712	130913	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	450	2	4.95	3961095550	407351	1203.26	9020	10360	8990	11810	6370	9090	9724.06	0.23	0	49298	9316	9202	9106	8992	8896	9155	8945	65	2720	500	5630	10	1	12904025	1231	-43.17	17.01	12	3.16	-221.00	561.00	13050	20230403	-26.90	3060	20221031	211.76	13050	-26.90	20230403	3600	165.00	20230224	13050	-26.90	20230403	3060	211.76	20221031	0.22	N	246720	500	64 억		30013	N	N	0	N	00	N
110	20230712	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	510	2	5.61	3752979580	385514	1138.75	9020	10360	8990	11810	6370	9090	9735.03	0.23	0	44134	9316	9202	9106	8992	8896	9155	8945	65	2720	500	5630	10	1	12904025	1239	-43.44	17.11	12	2.99	-221.00	561.00	13050	20230403	-26.44	3060	20221031	213.73	13050	-26.44	20230403	3600	166.67	20230224	13050	-26.44	20230403	3060	213.73	20221031	0.22	N	246720	500	64 억		30013	N	N	0	N	00	N
111	20230712	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	9710	620	2	6.82	3498587940	359151	1060.88	9020	10360	8990	11810	6370	9090	9741.30	0.23	0	33442	9316	9202	9106	8992	8896	9155	8945	65	2720	500	5630	10	1	12904025	1253	-43.94	17.31	12	2.78	-221.00	561.00	13050	20230403	-25.59	3060	20221031	217.32	13050	-25.59	20230403	3600	169.72	20230224	13050	-25.59	20230403	3060	217.32	20221031	0.22	N	246720	500	64 억		30013	N	N	0	N	00	N
112	20230712	100917	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	790	2	8.69	2957283240	303579	896.73	9020	10360	8990	11810	6370	9090	9741.43	0.23	0	31612	9316	9202	9106	8992	8896	9155	8945	65	2720	500	5630	10	1	12904025	1275	-44.71	17.61	12	2.35	-221.00	561.00	13050	20230403	-24.29	3060	20221031	222.88	13050	-24.29	20230403	3600	174.44	20230224	13050	-24.29	20230403	3060	222.88	20221031	0.22	N	246720	500	64 억		30013	N	N	0	N	00	N
113	20230712	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	230	2	2.53	149478280	16445	48.58	9020	9320	8990	11810	6370	9090	9089.59	0.23	0	4050	9316	9202	9106	8992	8896	9155	8945	65	2720	500	5630	10	1	12904025	1203	-42.17	16.61	12	0.13	-221.00	561.00	13050	20230403	-28.58	3060	20221031	204.58	13050	-28.58	20230403	3600	158.89	20230224	13050	-28.58	20230403	3060	204.58	20221031	0.22	N	246720	500	64 억		30013	N	N	0	N	00	N
114	20230711	160905	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-130	5	-1.41	283626850	31155	38.77	9120	9220	9010	11980	6460	9220	9103.70	0.26	0	-3282	9673	9446	9253	9026	8833	9350	8930	65	2760	500	5710	10	1	12904025	1173	-41.13	16.20	12	0.24	-221.00	561.00	13050	20230403	-30.34	3060	20221031	197.06	13050	-30.34	20230403	3600	152.50	20230224	13050	-30.34	20230403	3060	197.06	20221031	0.26	N	246720	500	64 억		33295	N	N	0	N	00	N
115	20230711	150902	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-100	5	-1.08	265827480	29200	36.34	9120	9220	9010	11980	6460	9220	9103.64	0.26	0	-3039	9673	9446	9253	9026	8833	9350	8930	65	2760	500	5710	10	1	12904025	1177	-41.27	16.26	12	0.23	-221.00	561.00	13050	20230403	-30.11	3060	20221031	198.04	13050	-30.11	20230403	3600	153.33	20230224	13050	-30.11	20230403	3060	198.04	20221031	0.26	N	246720	500	64 억		33295	N	N	0	N	00	N
116	20230711	140856	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	-80	5	-0.87	245595070	26979	33.58	9120	9220	9010	11980	6460	9220	9103.15	0.26	0	-2798	9673	9446	9253	9026	8833	9350	8930	65	2760	500	5710	10	1	12904025	1179	-41.36	16.29	12	0.21	-221.00	561.00	13050	20230403	-29.96	3060	20221031	198.69	13050	-29.96	20230403	3600	153.89	20230224	13050	-29.96	20230403	3060	198.69	20221031	0.26	N	246720	500	64 억		33295	N	N	0	N	00	N
117	20230711	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-90	5	-0.98	207197340	22756	28.32	9120	9220	9010	11980	6460	9220	9105.12	0.26	0	-2550	9673	9446	9253	9026	8833	9350	8930	65	2760	500	5710	10	1	12904025	1178	-41.31	16.27	12	0.18	-221.00	561.00	13050	20230403	-30.04	3060	20221031	198.37	13050	-30.04	20230403	3600	153.61	20230224	13050	-30.04	20230403	3060	198.37	20221031	0.26	N	246720	500	64 억		33295	N	N	0	N	00	N
118	20230711	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	-70	5	-0.76	142320640	15643	19.47	9120	9220	9010	11980	6460	9220	9097.96	0.26	0	-2179	9673	9446	9253	9026	8833	9350	8930	65	2760	500	5710	10	1	12904025	1181	-41.40	16.31	12	0.12	-221.00	561.00	13050	20230403	-29.89	3060	20221031	199.02	13050	-29.89	20230403	3600	154.17	20230224	13050	-29.89	20230403	3060	199.02	20221031	0.26	N	246720	500	64 억		33295	N	N	0	N	00	N
119	20230711	110912	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-90	5	-0.98	122001660	13409	16.69	9120	9220	9010	11980	6460	9220	9098.40	0.26	0	-1512	9673	9446	9253	9026	8833	9350	8930	65	2760	500	5710	10	1	12904025	1178	-41.31	16.27	12	0.10	-221.00	561.00	13050	20230403	-30.04	3060	20221031	198.37	13050	-30.04	20230403	3600	153.61	20230224	13050	-30.04	20230403	3060	198.37	20221031	0.26	N	246720	500	64 억		33295	N	N	0	N	00	N
120	20230711	100910	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-90	5	-0.98	56822330	6242	7.77	9120	9220	9010	11980	6460	9220	9103.04	0.26	0	-292	9673	9446	9253	9026	8833	9350	8930	65	2760	500	5710	10	1	12904025	1178	-41.31	16.27	12	0.05	-221.00	561.00	13050	20230403	-30.04	3060	20221031	198.37	13050	-30.04	20230403	3600	153.61	20230224	13050	-30.04	20230403	3060	198.37	20221031	0.26	N	246720	500	64 억		33295	N	N	0	N	00	N
121	20230711	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	-160	5	-1.74	14774820	1628	2.03	9120	9220	9010	11980	6460	9220	9074.55	0.26	0	298	9673	9446	9253	9026	8833	9350	8930	65	2760	500	5710	10	1	12904025	1169	-41.00	16.15	12	0.01	-221.00	561.00	13050	20230403	-30.57	3060	20221031	196.08	13050	-30.57	20230403	3600	151.67	20230224	13050	-30.57	20230403	3060	196.08	20221031	0.26	N	246720	500	64 억		33295	N	N	0	N	00	N
122	20230710	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-190	5	-2.02	738122360	79993	89.73	9410	9480	9060	12230	6590	9410	9227.34	0.40	0	-18256	9676	9542	9296	9162	8916	9610	9230	65	2820	500	5830	10	1	12904025	1190	-41.72	16.43	12	0.62	-221.00	561.00	13050	20230403	-29.35	3060	20221031	201.31	13050	-29.35	20230403	3600	156.11	20230224	13050	-29.35	20230403	3060	201.31	20221031	0.26	N	246720	500	64 억		51550	N	N	0	N	00	N
123	20230710	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-220	5	-2.34	701387760	76009	85.26	9410	9480	9060	12230	6590	9410	9227.69	0.40	0	-17193	9676	9542	9296	9162	8916	9610	9230	65	2820	500	5830	10	1	12904025	1186	-41.58	16.38	12	0.59	-221.00	561.00	13050	20230403	-29.58	3060	20221031	200.33	13050	-29.58	20230403	3600	155.28	20230224	13050	-29.58	20230403	3060	200.33	20221031	0.26	N	246720	500	64 억		51550	N	N	0	N	00	N
124	20230710	140853	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-220	5	-2.34	643940900	69734	78.22	9410	9480	9060	12230	6590	9410	9234.25	0.40	0	-15189	9676	9542	9296	9162	8916	9610	9230	65	2820	500	5830	10	1	12904025	1186	-41.58	16.38	12	0.54	-221.00	561.00	13050	20230403	-29.58	3060	20221031	200.33	13050	-29.58	20230403	3600	155.28	20230224	13050	-29.58	20230403	3060	200.33	20221031	0.26	N	246720	500	64 억		51550	N	N	0	N	00	N
125	20230710	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-220	5	-2.34	615133530	66587	74.69	9410	9480	9060	12230	6590	9410	9238.04	0.40	0	-13361	9676	9542	9296	9162	8916	9610	9230	65	2820	500	5830	10	1	12904025	1186	-41.58	16.38	12	0.52	-221.00	561.00	13050	20230403	-29.58	3060	20221031	200.33	13050	-29.58	20230403	3600	155.28	20230224	13050	-29.58	20230403	3060	200.33	20221031	0.26	N	246720	500	64 억		51550	N	N	0	N	00	N
126	20230710	120905	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	-160	5	-1.70	480004810	51815	58.12	9410	9480	9060	12230	6590	9410	9263.82	0.40	0	-12111	9676	9542	9296	9162	8916	9610	9230	65	2820	500	5830	10	1	12904025	1194	-41.86	16.49	12	0.40	-221.00	561.00	13050	20230403	-29.12	3060	20221031	202.29	13050	-29.12	20230403	3600	156.94	20230224	13050	-29.12	20230403	3060	202.29	20221031	0.26	N	246720	500	64 억		51550	N	N	0	N	00	N
127	20230710	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-250	5	-2.66	415790630	44830	50.29	9410	9480	9060	12230	6590	9410	9274.83	0.40	0	-10296	9676	9542	9296	9162	8916	9610	9230	65	2820	500	5830	10	1	12904025	1182	-41.45	16.33	12	0.35	-221.00	561.00	13050	20230403	-29.81	3060	20221031	199.35	13050	-29.81	20230403	3600	154.44	20230224	13050	-29.81	20230403	3060	199.35	20221031	0.26	N	246720	500	64 억		51550	N	N	0	N	00	N
128	20230710	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-120	5	-1.28	236793090	25356	28.44	9410	9480	9230	12230	6590	9410	9338.74	0.40	0	-6405	9676	9542	9296	9162	8916	9610	9230	65	2820	500	5830	10	1	12904025	1199	-42.04	16.56	12	0.20	-221.00	561.00	13050	20230403	-28.81	3060	20221031	203.59	13050	-28.81	20230403	3600	158.06	20230224	13050	-28.81	20230403	3060	203.59	20221031	0.26	N	246720	500	64 억		51550	N	N	0	N	00	N
129	20230710	090855	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	-20	5	-0.21	34888330	3726	4.18	9410	9480	9240	12230	6590	9410	9363.48	0.40	0	-555	9676	9542	9296	9162	8916	9610	9230	65	2820	500	5830	10	1	12904025	1212	-42.49	16.74	12	0.03	-221.00	561.00	13050	20230403	-28.05	3060	20221031	206.86	13050	-28.05	20230403	3600	160.83	20230224	13050	-28.05	20230403	3060	206.86	20221031	0.26	N	246720	500	64 억		51550	N	N	0	N	00	N
130	20230707	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	220	2	2.39	804321070	87328	180.31	9170	9430	9050	11940	6440	9190	9210.30	0.28	0	15284	9403	9296	9143	9036	8883	9220	8960	65	2750	500	5690	10	1	12904025	1214	-42.58	16.77	12	0.68	-221.00	561.00	13050	20230403	-27.89	3060	20221031	207.52	13050	-27.89	20230403	3600	161.39	20230224	13050	-27.89	20230403	3060	207.52	20221031	0.25	N	246720	500	64 억		35822	N	N	0	N	00	N
131	20230707	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	70	2	0.76	685067120	74596	154.02	9170	9400	9050	11940	6440	9190	9183.70	0.28	0	12431	9403	9296	9143	9036	8883	9220	8960	65	2750	500	5690	10	1	12904025	1195	-41.90	16.51	12	0.58	-221.00	561.00	13050	20230403	-29.04	3060	20221031	202.61	13050	-29.04	20230403	3600	157.22	20230224	13050	-29.04	20230403	3060	202.61	20221031	0.25	N	246720	500	64 억		35822	N	N	0	N	00	N
132	20230707	140909	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	20	2	0.22	606199200	66026	136.32	9170	9400	9050	11940	6440	9190	9181.22	0.28	0	10642	9403	9296	9143	9036	8883	9220	8960	65	2750	500	5690	10	1	12904025	1188	-41.67	16.42	12	0.51	-221.00	561.00	13050	20230403	-29.43	3060	20221031	200.98	13050	-29.43	20230403	3600	155.83	20230224	13050	-29.43	20230403	3060	200.98	20221031	0.25	N	246720	500	64 억		35822	N	N	0	N	00	N
133	20230707	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	0	3	0.00	589577070	64215	132.59	9170	9400	9050	11940	6440	9190	9181.29	0.28	0	10480	9403	9296	9143	9036	8883	9220	8960	65	2750	500	5690	10	1	12904025	1186	-41.58	16.38	12	0.50	-221.00	561.00	13050	20230403	-29.58	3060	20221031	200.33	13050	-29.58	20230403	3600	155.28	20230224	13050	-29.58	20230403	3060	200.33	20221031	0.25	N	246720	500	64 억		35822	N	N	0	N	00	N
134	20230707	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	-40	5	-0.44	550464580	59934	123.75	9170	9400	9050	11940	6440	9190	9184.51	0.28	0	10018	9403	9296	9143	9036	8883	9220	8960	65	2750	500	5690	10	1	12904025	1181	-41.40	16.31	12	0.46	-221.00	561.00	13050	20230403	-29.89	3060	20221031	199.02	13050	-29.89	20230403	3600	154.17	20230224	13050	-29.89	20230403	3060	199.02	20221031	0.25	N	246720	500	64 억		35822	N	N	0	N	00	N
135	20230707	110905	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-60	5	-0.65	467697300	50860	105.01	9170	9400	9050	11940	6440	9190	9195.78	0.28	0	8426	9403	9296	9143	9036	8883	9220	8960	65	2750	500	5690	10	1	12904025	1178	-41.31	16.27	12	0.39	-221.00	561.00	13050	20230403	-30.04	3060	20221031	198.37	13050	-30.04	20230403	3600	153.61	20230224	13050	-30.04	20230403	3060	198.37	20221031	0.25	N	246720	500	64 억		35822	N	N	0	N	00	N
136	20230707	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	10	2	0.11	335962910	36508	75.38	9170	9400	9050	11940	6440	9190	9202.46	0.28	0	10898	9403	9296	9143	9036	8883	9220	8960	65	2750	500	5690	10	1	12904025	1187	-41.63	16.40	12	0.28	-221.00	561.00	13050	20230403	-29.50	3060	20221031	200.65	13050	-29.50	20230403	3600	155.56	20230224	13050	-29.50	20230403	3060	200.65	20221031	0.25	N	246720	500	64 억		35822	N	N	0	N	00	N
137	20230707	090854	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-30	5	-0.33	26665950	2939	6.07	9170	9170	9050	11940	6440	9190	9071.93	0.28	0	1575	9403	9296	9143	9036	8883	9220	8960	65	2750	500	5690	10	1	12904025	1182	-41.45	16.33	12	0.02	-221.00	561.00	13050	20230403	-29.81	3060	20221031	199.35	13050	-29.81	20230403	3600	154.44	20230224	13050	-29.81	20230403	3060	199.35	20221031	0.25	N	246720	500	64 억		35822	N	N	0	N	00	N
138	20230706	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	70	2	0.77	438184410	48279	39.92	9200	9250	8990	11850	6390	9120	9075.97	0.30	0	-2691	9760	9440	9220	8900	8680	9390	8850	65	2730	500	5650	10	1	12904025	1186	-41.58	16.38	12	0.37	-221.00	561.00	13050	20230403	-29.58	3060	20221031	200.33	13050	-29.58	20230403	3600	155.28	20230224	13050	-29.58	20230403	3060	200.33	20221031	0.26	N	246720	500	64 억		38251	N	N	0	N	00	N
139	20230706	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-20	5	-0.22	414097430	45649	37.75	9200	9250	8990	11850	6390	9120	9071.34	0.30	0	-2511	9760	9440	9220	8900	8680	9390	8850	65	2730	500	5650	10	1	12904025	1174	-41.18	16.22	12	0.35	-221.00	561.00	13050	20230403	-30.27	3060	20221031	197.39	13050	-30.27	20230403	3600	152.78	20230224	13050	-30.27	20230403	3060	197.39	20221031	0.26	N	246720	500	64 억		38251	N	N	0	N	00	N
140	20230706	140855	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	0	3	0.00	321342430	35400	29.27	9200	9250	9000	11850	6390	9120	9077.47	0.30	0	-3513	9760	9440	9220	8900	8680	9390	8850	65	2730	500	5650	10	1	12904025	1177	-41.27	16.26	12	0.27	-221.00	561.00	13050	20230403	-30.11	3060	20221031	198.04	13050	-30.11	20230403	3600	153.33	20230224	13050	-30.11	20230403	3060	198.04	20221031	0.26	N	246720	500	64 억		38251	N	N	0	N	00	N
141	20230706	130852	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	-10	5	-0.11	231748830	25502	21.09	9200	9250	9020	11850	6390	9120	9087.48	0.30	0	-3389	9760	9440	9220	8900	8680	9390	8850	65	2730	500	5650	10	1	12904025	1176	-41.22	16.24	12	0.20	-221.00	561.00	13050	20230403	-30.19	3060	20221031	197.71	13050	-30.19	20230403	3600	153.06	20230224	13050	-30.19	20230403	3060	197.71	20221031	0.26	N	246720	500	64 억		38251	N	N	0	N	00	N
142	20230706	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	0	3	0.00	185856560	20447	16.91	9200	9250	9020	11850	6390	9120	9089.67	0.30	0	-2279	9760	9440	9220	8900	8680	9390	8850	65	2730	500	5650	10	1	12904025	1177	-41.27	16.26	12	0.16	-221.00	561.00	13050	20230403	-30.11	3060	20221031	198.04	13050	-30.11	20230403	3600	153.33	20230224	13050	-30.11	20230403	3060	198.04	20221031	0.26	N	246720	500	64 억		38251	N	N	0	N	00	N
143	20230706	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	0	3	0.00	134270820	14764	12.21	9200	9250	9030	11850	6390	9120	9094.47	0.30	0	-372	9760	9440	9220	8900	8680	9390	8850	65	2730	500	5650	10	1	12904025	1177	-41.27	16.26	12	0.11	-221.00	561.00	13050	20230403	-30.11	3060	20221031	198.04	13050	-30.11	20230403	3600	153.33	20230224	13050	-30.11	20230403	3060	198.04	20221031	0.26	N	246720	500	64 억		38251	N	N	0	N	00	N
144	20230706	100854	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	60	2	0.66	44366260	4859	4.02	9200	9250	9050	11850	6390	9120	9130.74	0.30	0	-1254	9760	9440	9220	8900	8680	9390	8850	65	2730	500	5650	10	1	12904025	1185	-41.54	16.36	12	0.04	-221.00	561.00	13050	20230403	-29.66	3060	20221031	200.00	13050	-29.66	20230403	3600	155.00	20230224	13050	-29.66	20230403	3060	200.00	20221031	0.26	N	246720	500	64 억		38251	N	N	0	N	00	N
145	20230706	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	70	2	0.77	14903690	1632	1.35	9200	9220	9050	11850	6390	9120	9132.16	0.30	0	13	9760	9440	9220	8900	8680	9390	8850	65	2730	500	5650	10	1	12904025	1186	-41.58	16.38	12	0.01	-221.00	561.00	13050	20230403	-29.58	3060	20221031	200.33	13050	-29.58	20230403	3600	155.28	20230224	13050	-29.58	20230403	3060	200.33	20221031	0.26	N	246720	500	64 억		38251	N	N	0	N	00	N
146	20230705	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-80	5	-0.87	1116692560	120747	209.81	9120	9540	9000	11960	6440	9200	9248.27	0.27	0	3040	9446	9322	9176	9052	8906	9250	8980	65	2760	500	5700	10	1	12904025	1177	-41.27	16.26	12	0.94	-221.00	561.00	13050	20230403	-30.11	3060	20221031	198.04	13050	-30.11	20230403	3600	153.33	20230224	13050	-30.11	20230403	3060	198.04	20221031	0.26	N	246720	500	64 억		34645	N	N	0	N	00	N
147	20230705	150845	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	30	2	0.33	1059294870	114439	198.85	9120	9540	9000	11960	6440	9200	9256.41	0.27	0	3412	9446	9322	9176	9052	8906	9250	8980	65	2760	500	5700	10	1	12904025	1191	-41.76	16.45	12	0.89	-221.00	561.00	13050	20230403	-29.27	3060	20221031	201.63	13050	-29.27	20230403	3600	156.39	20230224	13050	-29.27	20230403	3060	201.63	20221031	0.26	N	246720	500	64 억		34645	N	N	0	N	00	N
148	20230705	140837	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-10	5	-0.11	981773780	105957	184.11	9120	9540	9000	11960	6440	9200	9265.78	0.27	0	3115	9446	9322	9176	9052	8906	9250	8980	65	2760	500	5700	10	1	12904025	1186	-41.58	16.38	12	0.82	-221.00	561.00	13050	20230403	-29.58	3060	20221031	200.33	13050	-29.58	20230403	3600	155.28	20230224	13050	-29.58	20230403	3060	200.33	20221031	0.26	N	246720	500	64 억		34645	N	N	0	N	00	N
149	20230705	130839	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	180	2	1.96	812191010	87593	152.20	9120	9540	9000	11960	6440	9200	9272.33	0.27	0	4090	9446	9322	9176	9052	8906	9250	8980	65	2760	500	5700	10	1	12904025	1210	-42.44	16.72	12	0.68	-221.00	561.00	13050	20230403	-28.12	3060	20221031	206.54	13050	-28.12	20230403	3600	160.56	20230224	13050	-28.12	20230403	3060	206.54	20221031	0.26	N	246720	500	64 억		34645	N	N	0	N	00	N
150	20230705	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-20	5	-0.22	437745780	47693	82.87	9120	9350	9000	11960	6440	9200	9178.41	0.27	0	10138	9446	9322	9176	9052	8906	9250	8980	65	2760	500	5700	10	1	12904025	1185	-41.54	16.36	12	0.37	-221.00	561.00	13050	20230403	-29.66	3060	20221031	200.00	13050	-29.66	20230403	3600	155.00	20230224	13050	-29.66	20230403	3060	200.00	20221031	0.26	N	246720	500	64 억		34645	N	N	0	N	00	N
151	20230705	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	0	3	0.00	286207120	31120	54.07	9120	9350	9000	11960	6440	9200	9196.89	0.27	0	7758	9446	9322	9176	9052	8906	9250	8980	65	2760	500	5700	10	1	12904025	1187	-41.63	16.40	12	0.24	-221.00	561.00	13050	20230403	-29.50	3060	20221031	200.65	13050	-29.50	20230403	3600	155.56	20230224	13050	-29.50	20230403	3060	200.65	20221031	0.26	N	246720	500	64 억		34645	N	N	0	N	00	N
152	20230705	100840	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	30	2	0.33	156724210	17086	29.69	9120	9270	9000	11960	6440	9200	9172.67	0.27	0	5517	9446	9322	9176	9052	8906	9250	8980	65	2760	500	5700	10	1	12904025	1191	-41.76	16.45	12	0.13	-221.00	561.00	13050	20230403	-29.27	3060	20221031	201.63	13050	-29.27	20230403	3600	156.39	20230224	13050	-29.27	20230403	3060	201.63	20221031	0.26	N	246720	500	64 억		34645	N	N	0	N	00	N
153	20230705	090838	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	50	2	0.54	66981880	7347	12.77	9120	9250	9000	11960	6440	9200	9116.90	0.27	0	3255	9446	9322	9176	9052	8906	9250	8980	65	2760	500	5700	10	1	12904025	1194	-41.86	16.49	12	0.06	-221.00	561.00	13050	20230403	-29.12	3060	20221031	202.29	13050	-29.12	20230403	3600	156.94	20230224	13050	-29.12	20230403	3060	202.29	20221031	0.26	N	246720	500	64 억		34645	N	N	0	N	00	N
154	20230704	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-60	5	-0.65	524326910	57528	50.37	9260	9300	9030	12030	6490	9260	9114.29	0.28	0	-1070	10046	9652	9456	9062	8866	9555	8965	65	2770	500	5740	10	1	12904025	1187	-41.63	16.40	12	0.45	-221.00	561.00	13050	20230403	-29.50	3060	20221031	200.65	13050	-29.50	20230403	3600	155.56	20230224	13050	-29.50	20230403	3060	200.65	20221031	0.26	N	246720	500	64 억		35715	N	N	0	N	00	N
155	20230704	150826	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-100	5	-1.08	514173190	56422	49.40	9260	9300	9030	12030	6490	9260	9112.99	0.28	0	-653	10046	9652	9456	9062	8866	9555	8965	65	2770	500	5740	10	1	12904025	1182	-41.45	16.33	12	0.44	-221.00	561.00	13050	20230403	-29.81	3060	20221031	199.35	13050	-29.81	20230403	3600	154.44	20230224	13050	-29.81	20230403	3060	199.35	20221031	0.26	N	246720	500	64 억		35715	N	N	0	N	00	N
156	20230704	140830	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	0	3	0.00	442253770	48586	42.54	9260	9300	9030	12030	6490	9260	9102.49	0.28	0	-479	10046	9652	9456	9062	8866	9555	8965	65	2770	500	5740	10	1	12904025	1195	-41.90	16.51	12	0.38	-221.00	561.00	13050	20230403	-29.04	3060	20221031	202.61	13050	-29.04	20230403	3600	157.22	20230224	13050	-29.04	20230403	3060	202.61	20221031	0.26	N	246720	500	64 억		35715	N	N	0	N	00	N
157	20230704	130819	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-140	5	-1.51	412698130	45375	39.73	9260	9300	9030	12030	6490	9260	9095.28	0.28	0	-221	10046	9652	9456	9062	8866	9555	8965	65	2770	500	5740	10	1	12904025	1177	-41.27	16.26	12	0.35	-221.00	561.00	13050	20230403	-30.11	3060	20221031	198.04	13050	-30.11	20230403	3600	153.33	20230224	13050	-30.11	20230403	3060	198.04	20221031	0.26	N	246720	500	64 억		35715	N	N	0	N	00	N
158	20230704	120829	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	-190	5	-2.05	350037540	38479	33.69	9260	9300	9030	12030	6490	9260	9096.85	0.28	0	-680	10046	9652	9456	9062	8866	9555	8965	65	2770	500	5740	10	1	12904025	1170	-41.04	16.17	12	0.30	-221.00	561.00	13050	20230403	-30.50	3060	20221031	196.41	13050	-30.50	20230403	3600	151.94	20230224	13050	-30.50	20230403	3060	196.41	20221031	0.26	N	246720	500	64 억		35715	N	N	0	N	00	N
159	20230704	110822	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-160	5	-1.73	271600040	29827	26.11	9260	9300	9050	12030	6490	9260	9105.85	0.28	0	125	10046	9652	9456	9062	8866	9555	8965	65	2770	500	5740	10	1	12904025	1174	-41.18	16.22	12	0.23	-221.00	561.00	13050	20230403	-30.27	3060	20221031	197.39	13050	-30.27	20230403	3600	152.78	20230224	13050	-30.27	20230403	3060	197.39	20221031	0.26	N	246720	500	64 억		35715	N	N	0	N	00	N
160	20230704	100819	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-170	5	-1.84	220017590	24145	21.14	9260	9300	9050	12030	6490	9260	9112.35	0.28	0	179	10046	9652	9456	9062	8866	9555	8965	65	2770	500	5740	10	1	12904025	1173	-41.13	16.20	12	0.19	-221.00	561.00	13050	20230403	-30.34	3060	20221031	197.06	13050	-30.34	20230403	3600	152.50	20230224	13050	-30.34	20230403	3060	197.06	20221031	0.26	N	246720	500	64 억		35715	N	N	0	N	00	N
161	20230704	090818	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-100	5	-1.08	41573620	4530	3.97	9260	9300	9100	12030	6490	9260	9177.40	0.28	0	-716	10046	9652	9456	9062	8866	9555	8965	65	2770	500	5740	10	1	12904025	1182	-41.45	16.33	12	0.04	-221.00	561.00	13050	20230403	-29.81	3060	20221031	199.35	13050	-29.81	20230403	3600	154.44	20230224	13050	-29.81	20230403	3060	199.35	20221031	0.26	N	246720	500	64 억		35715	N	N	0	N	00	N
162	20230703	160810	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	-470	5	-4.83	1080039740	114018	92.92	9850	9850	9260	12640	6820	9730	9472.68	0.74	0	-59298	10176	9952	9576	9352	8976	10065	9465	65	2910	500	6030	10	1	12904025	1195	-41.90	16.51	12	0.88	-221.00	561.00	13050	20230403	-29.04	3060	20221031	202.61	13050	-29.04	20230403	3600	157.22	20230224	13050	-29.04	20230403	3060	202.61	20221031	0.27	N	246720	500	64 억		95388	N	N	0	N	00	N
163	20230703	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-440	5	-4.52	1026114670	108198	88.18	9850	9850	9260	12640	6820	9730	9483.63	0.74	0	-56114	10176	9952	9576	9352	8976	10065	9465	65	2910	500	6030	10	1	12904025	1199	-42.04	16.56	12	0.84	-221.00	561.00	13050	20230403	-28.81	3060	20221031	203.59	13050	-28.81	20230403	3600	158.06	20230224	13050	-28.81	20230403	3060	203.59	20221031	0.27	N	246720	500	64 억		95388	N	N	0	N	00	N
164	20230703	140817	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	-300	5	-3.08	799215400	83864	68.34	9850	9850	9400	12640	6820	9730	9529.85	0.74	0	-40878	10176	9952	9576	9352	8976	10065	9465	65	2910	500	6030	10	1	12904025	1217	-42.67	16.81	12	0.65	-221.00	561.00	13050	20230403	-27.74	3060	20221031	208.17	13050	-27.74	20230403	3600	161.94	20230224	13050	-27.74	20230403	3060	208.17	20221031	0.27	N	246720	500	64 억		95388	N	N	0	N	00	N
165	20230703	130812	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	-270	5	-2.77	688195430	72097	58.75	9850	9850	9410	12640	6820	9730	9545.36	0.74	0	-35257	10176	9952	9576	9352	8976	10065	9465	65	2910	500	6030	10	1	12904025	1221	-42.81	16.86	12	0.56	-221.00	561.00	13050	20230403	-27.51	3060	20221031	209.15	13050	-27.51	20230403	3600	162.78	20230224	13050	-27.51	20230403	3060	209.15	20221031	0.27	N	246720	500	64 억		95388	N	N	0	N	00	N
166	20230703	120820	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-250	5	-2.57	601999870	62976	51.32	9850	9850	9450	12640	6820	9730	9559.14	0.74	0	-29548	10176	9952	9576	9352	8976	10065	9465	65	2910	500	6030	10	1	12904025	1223	-42.90	16.90	12	0.49	-221.00	561.00	13050	20230403	-27.36	3060	20221031	209.80	13050	-27.36	20230403	3600	163.33	20230224	13050	-27.36	20230403	3060	209.80	20221031	0.27	N	246720	500	64 억		95388	N	N	0	N	00	N
167	20230703	110814	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-260	5	-2.67	495073560	51712	42.14	9850	9850	9460	12640	6820	9730	9573.61	0.74	0	-27013	10176	9952	9576	9352	8976	10065	9465	65	2910	500	6030	10	1	12904025	1222	-42.85	16.88	12	0.40	-221.00	561.00	13050	20230403	-27.43	3060	20221031	209.48	13050	-27.43	20230403	3600	163.06	20230224	13050	-27.43	20230403	3060	209.48	20221031	0.27	N	246720	500	64 억		95388	N	N	0	N	00	N
168	20230703	100801	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-230	5	-2.36	359543070	37446	30.52	9850	9850	9470	12640	6820	9730	9601.58	0.74	0	-19106	10176	9952	9576	9352	8976	10065	9465	65	2910	500	6030	10	1	12904025	1226	-42.99	16.93	12	0.29	-221.00	561.00	13050	20230403	-27.20	3060	20221031	210.46	13050	-27.20	20230403	3600	163.89	20230224	13050	-27.20	20230403	3060	210.46	20221031	0.27	N	246720	500	64 억		95388	N	N	0	N	00	N
169	20230703	090811	57	100.00	KOSDAQ		제약	N	N	N	N		N	9690	-40	5	-0.41	112834700	11580	9.44	9850	9850	9650	12640	6820	9730	9743.95	0.74	0	-7337	10176	9952	9576	9352	8976	10065	9465	65	2910	500	6030	10	1	12904025	1250	-43.85	17.27	12	0.09	-221.00	561.00	13050	20230403	-25.75	3060	20221031	216.67	13050	-25.75	20230403	3600	169.17	20230224	13050	-25.75	20230403	3060	216.67	20221031	0.27	N	246720	500	64 억		95388	N	N	0	N	00	N