KissMeData/330350/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	161134	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	120	2	1.81	60865070	9111	69.90	6890	6890	6550	8610	4650	6630	6680.39	0.45	0	658	6930	6780	6570	6420	6210	6855	6495	26	1980	200	4370	10	1	13192778	891	35.90	1.07	12	0.07	188.00	6297.00	10650	20230217	-36.62	5960	20221017	13.26	10650	-36.62	20230217	6210	8.70	20230726	10650	-36.62	20230217	5960	13.26	20221017	2.98	N	330350	200	26 억		59458	N	N	0	N	00	N
3	20230731	151132	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	110	2	1.66	55209430	8271	63.45	6890	6890	6550	8610	4650	6630	6675.06	0.45	0	702	6930	6780	6570	6420	6210	6855	6495	26	1980	200	4370	10	1	13192778	889	35.85	1.07	12	0.06	188.00	6297.00	10650	20230217	-36.71	5960	20221017	13.09	10650	-36.71	20230217	6210	8.53	20230726	10650	-36.71	20230217	5960	13.09	20221017	2.98	N	330350	200	26 억		59458	N	N	0	N	00	N
4	20230731	141139	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	70	2	1.06	53396760	8001	61.38	6890	6890	6550	8610	4650	6630	6673.76	0.45	0	478	6930	6780	6570	6420	6210	6855	6495	26	1980	200	4370	10	1	13192778	884	35.64	1.06	12	0.06	188.00	6297.00	10650	20230217	-37.09	5960	20221017	12.42	10650	-37.09	20230217	6210	7.89	20230726	10650	-37.09	20230217	5960	12.42	20221017	2.98	N	330350	200	26 억		59458	N	N	0	N	00	N
5	20230731	131141	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	110	2	1.66	47718800	7153	54.88	6890	6890	6550	8610	4650	6630	6671.16	0.45	0	441	6930	6780	6570	6420	6210	6855	6495	26	1980	200	4370	10	1	13192778	889	35.85	1.07	12	0.05	188.00	6297.00	10650	20230217	-36.71	5960	20221017	13.09	10650	-36.71	20230217	6210	8.53	20230726	10650	-36.71	20230217	5960	13.09	20221017	2.98	N	330350	200	26 억		59458	N	N	0	N	00	N
6	20230731	121149	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	110	2	1.66	45481180	6821	52.33	6890	6890	6550	8610	4650	6630	6667.82	0.45	0	444	6930	6780	6570	6420	6210	6855	6495	26	1980	200	4370	10	1	13192778	889	35.85	1.07	12	0.05	188.00	6297.00	10650	20230217	-36.71	5960	20221017	13.09	10650	-36.71	20230217	6210	8.53	20230726	10650	-36.71	20230217	5960	13.09	20221017	2.98	N	330350	200	26 억		59458	N	N	0	N	00	N
7	20230731	111151	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	110	2	1.66	44576270	6686	51.29	6890	6890	6550	8610	4650	6630	6667.11	0.45	0	378	6930	6780	6570	6420	6210	6855	6495	26	1980	200	4370	10	1	13192778	889	35.85	1.07	12	0.05	188.00	6297.00	10650	20230217	-36.71	5960	20221017	13.09	10650	-36.71	20230217	6210	8.53	20230726	10650	-36.71	20230217	5960	13.09	20221017	2.98	N	330350	200	26 억		59458	N	N	0	N	00	N
8	20230731	101148	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	0	3	0.00	28608550	4290	32.91	6890	6890	6550	8610	4650	6630	6668.66	0.45	0	-617	6930	6780	6570	6420	6210	6855	6495	26	1980	200	4370	10	1	13192778	875	35.27	1.05	12	0.03	188.00	6297.00	10650	20230217	-37.75	5960	20221017	11.24	10650	-37.75	20230217	6210	6.76	20230726	10650	-37.75	20230217	5960	11.24	20221017	2.98	N	330350	200	26 억		59458	N	N	0	N	00	N
9	20230731	091136	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	10	2	0.15	7133890	1036	7.95	6890	6890	6630	8610	4650	6630	6885.99	0.45	0	-499	6930	6780	6570	6420	6210	6855	6495	26	1980	200	4370	10	1	13192778	876	35.32	1.05	12	0.01	188.00	6297.00	10650	20230217	-37.65	5960	20221017	11.41	10650	-37.65	20230217	6210	6.92	20230726	10650	-37.65	20230217	5960	11.41	20221017	2.98	N	330350	200	26 억		59458	N	N	0	N	00	N
10	20230728	161138	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6630	40	2	0.61	86450380	13019	37.51	6360	6720	6360	8560	4620	6590	6640.41	0.43	0	2213	7016	6802	6536	6322	6056	6910	6430	26	1970	200	4340	10	1	13192778	875	35.27	1.05	12	0.10	188.00	6297.00	10650	20230217	-37.75	5960	20221017	11.24	10650	-37.75	20230217	6210	6.76	20230726	10650	-37.75	20230217	5960	11.24	20221017	3.13	N	330350	200	26 억		57246	N	N	0	N	00	N
11	20230728	151135	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6680	90	2	1.37	79933010	12036	34.67	6360	6720	6360	8560	4620	6590	6641.16	0.43	0	2698	7016	6802	6536	6322	6056	6910	6430	26	1970	200	4340	10	1	13192778	881	35.53	1.06	12	0.09	188.00	6297.00	10650	20230217	-37.28	5960	20221017	12.08	10650	-37.28	20230217	6210	7.57	20230726	10650	-37.28	20230217	5960	12.08	20221017	3.13	N	330350	200	26 억		57246	N	N	0	N	00	N
12	20230728	141133	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6690	100	2	1.52	70360600	10599	30.53	6360	6720	6360	8560	4620	6590	6638.42	0.43	0	2263	7016	6802	6536	6322	6056	6910	6430	26	1970	200	4340	10	1	13192778	883	35.59	1.06	12	0.08	188.00	6297.00	10650	20230217	-37.18	5960	20221017	12.25	10650	-37.18	20230217	6210	7.73	20230726	10650	-37.18	20230217	5960	12.25	20221017	3.13	N	330350	200	26 억		57246	N	N	0	N	00	N
13	20230728	131137	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6700	110	2	1.67	32958630	4977	14.34	6360	6720	6360	8560	4620	6590	6622.19	0.43	0	1761	7016	6802	6536	6322	6056	6910	6430	26	1970	200	4340	10	1	13192778	884	35.64	1.06	12	0.04	188.00	6297.00	10650	20230217	-37.09	5960	20221017	12.42	10650	-37.09	20230217	6210	7.89	20230726	10650	-37.09	20230217	5960	12.42	20221017	3.13	N	330350	200	26 억		57246	N	N	0	N	00	N
14	20230728	121135	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6700	110	2	1.67	29605330	4476	12.89	6360	6720	6360	8560	4620	6590	6614.24	0.43	0	1499	7016	6802	6536	6322	6056	6910	6430	26	1970	200	4340	10	1	13192778	884	35.64	1.06	12	0.03	188.00	6297.00	10650	20230217	-37.09	5960	20221017	12.42	10650	-37.09	20230217	6210	7.89	20230726	10650	-37.09	20230217	5960	12.42	20221017	3.13	N	330350	200	26 억		57246	N	N	0	N	00	N
15	20230728	111141	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6700	110	2	1.67	27759070	4200	12.10	6360	6720	6360	8560	4620	6590	6609.30	0.43	0	1276	7016	6802	6536	6322	6056	6910	6430	26	1970	200	4340	10	1	13192778	884	35.64	1.06	12	0.03	188.00	6297.00	10650	20230217	-37.09	5960	20221017	12.42	10650	-37.09	20230217	6210	7.89	20230726	10650	-37.09	20230217	5960	12.42	20221017	3.13	N	330350	200	26 억		57246	N	N	0	N	00	N
16	20230728	101133	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6690	100	2	1.52	24656560	3736	10.76	6360	6690	6360	8560	4620	6590	6599.72	0.43	0	749	7016	6802	6536	6322	6056	6910	6430	26	1970	200	4340	10	1	13192778	883	35.59	1.06	12	0.03	188.00	6297.00	10650	20230217	-37.18	5960	20221017	12.25	10650	-37.18	20230217	6210	7.73	20230726	10650	-37.18	20230217	5960	12.25	20221017	3.13	N	330350	200	26 억		57246	N	N	0	N	00	N
17	20230728	091140	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6600	10	2	0.15	2624700	408	1.18	6360	6620	6360	8560	4620	6590	6433.09	0.43	0	45	7016	6802	6536	6322	6056	6910	6430	26	1970	200	4340	10	1	13192778	871	35.11	1.05	12	0.00	188.00	6297.00	10650	20230217	-38.03	5960	20221017	10.74	10650	-38.03	20230217	6210	6.28	20230726	10650	-38.03	20230217	5960	10.74	20221017	3.13	N	330350	200	26 억		57246	N	N	0	N	00	N
18	20230727	161132	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6590	200	2	3.13	226302840	34547	22.96	6270	6750	6270	8300	4480	6390	6550.58	0.41	-858	2892	7003	6696	6453	6146	5903	6575	6025	26	1910	200	4210	10	1	13192778	869	35.05	1.05	12	0.26	188.00	6297.00	10650	20230217	-38.12	5960	20221017	10.57	10650	-38.12	20230217	6210	6.12	20230726	10650	-38.12	20230217	5960	10.57	20221017	3.16	N	330350	200	26 억		54218	N	N	0	N	00	N
19	20230727	151132	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6620	230	2	3.60	223307780	34093	22.65	6270	6750	6270	8300	4480	6390	6549.96	0.41	-858	3031	7003	6696	6453	6146	5903	6575	6025	26	1910	200	4210	10	1	13192778	873	35.21	1.05	12	0.26	188.00	6297.00	10650	20230217	-37.84	5960	20221017	11.07	10650	-37.84	20230217	6210	6.60	20230726	10650	-37.84	20230217	5960	11.07	20221017	3.16	N	330350	200	26 억		54218	N	N	0	N	00	N
20	20230727	141127	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6590	200	2	3.13	200984960	30723	20.42	6270	6750	6270	8300	4480	6390	6541.84	0.41	-858	5502	7003	6696	6453	6146	5903	6575	6025	26	1910	200	4210	10	1	13192778	869	35.05	1.05	12	0.23	188.00	6297.00	10650	20230217	-38.12	5960	20221017	10.57	10650	-38.12	20230217	6210	6.12	20230726	10650	-38.12	20230217	5960	10.57	20221017	3.16	N	330350	200	26 억		54218	N	N	0	N	00	N
21	20230727	131125	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6590	200	2	3.13	171536560	26255	17.45	6270	6750	6270	8300	4480	6390	6533.48	0.41	-858	4761	7003	6696	6453	6146	5903	6575	6025	26	1910	200	4210	10	1	13192778	869	35.05	1.05	12	0.20	188.00	6297.00	10650	20230217	-38.12	5960	20221017	10.57	10650	-38.12	20230217	6210	6.12	20230726	10650	-38.12	20230217	5960	10.57	20221017	3.16	N	330350	200	26 억		54218	N	N	0	N	00	N
22	20230727	121129	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6570	180	2	2.82	158294000	24243	16.11	6270	6750	6270	8300	4480	6390	6529.47	0.41	-858	4624	7003	6696	6453	6146	5903	6575	6025	26	1910	200	4210	10	1	13192778	867	34.95	1.04	12	0.18	188.00	6297.00	10650	20230217	-38.31	5960	20221017	10.23	10650	-38.31	20230217	6210	5.80	20230726	10650	-38.31	20230217	5960	10.23	20221017	3.16	N	330350	200	26 억		54218	N	N	0	N	00	N
23	20230727	111131	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6600	210	2	3.29	126322860	19382	12.88	6270	6750	6270	8300	4480	6390	6517.53	0.41	-858	4800	7003	6696	6453	6146	5903	6575	6025	26	1910	200	4210	10	1	13192778	871	35.11	1.05	12	0.15	188.00	6297.00	10650	20230217	-38.03	5960	20221017	10.74	10650	-38.03	20230217	6210	6.28	20230726	10650	-38.03	20230217	5960	10.74	20221017	3.16	N	330350	200	26 억		54218	N	N	0	N	00	N
24	20230727	101128	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6520	130	2	2.03	74910180	11482	7.63	6270	6750	6270	8300	4480	6390	6524.14	0.41	-858	3401	7003	6696	6453	6146	5903	6575	6025	26	1910	200	4210	10	1	13192778	860	34.68	1.04	12	0.09	188.00	6297.00	10650	20230217	-38.78	5960	20221017	9.40	10650	-38.78	20230217	6210	4.99	20230726	10650	-38.78	20230217	5960	9.40	20221017	3.16	N	330350	200	26 억		54218	N	N	0	N	00	N
25	20230727	091127	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6490	100	2	1.56	15170520	2390	1.59	6270	6490	6270	8300	4480	6390	6347.50	0.41	-858	1187	7003	6696	6453	6146	5903	6575	6025	26	1910	200	4210	10	1	13192778	856	34.52	1.03	12	0.02	188.00	6297.00	10650	20230217	-39.06	5960	20221017	8.89	10650	-39.06	20230217	6210	4.51	20230726	10650	-39.06	20230217	5960	8.89	20221017	3.16	N	330350	200	26 억		54218	N	N	0	N	00	N
26	20230726	161125	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6390	-390	5	-5.75	964192670	150385	308.32	6690	6760	6210	8810	4750	6780	6411.61	0.42	0	-843	7066	6922	6836	6692	6606	6880	6650	26	2030	200	4470	10	1	13192778	843	33.99	1.01	12	1.14	188.00	6297.00	10650	20230217	-40.00	5960	20221017	7.21	10650	-40.00	20230217	6210	2.90	20230726	10650	-40.00	20230217	5960	7.21	20221017	3.13	N	330350	200	26 억		55076	N	N	0	N	00	N
27	20230726	151131	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6440	-340	5	-5.01	943393000	147133	301.65	6690	6760	6210	8810	4750	6780	6411.84	0.42	0	-526	7066	6922	6836	6692	6606	6880	6650	26	2030	200	4470	10	1	13192778	850	34.26	1.02	12	1.12	188.00	6297.00	10650	20230217	-39.53	5960	20221017	8.05	10650	-39.53	20230217	6210	3.70	20230726	10650	-39.53	20230217	5960	8.05	20221017	3.13	N	330350	200	26 억		55076	N	N	0	N	00	N
28	20230726	141122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6340	-440	5	-6.49	919088620	143333	293.86	6690	6760	6210	8810	4750	6780	6412.26	0.42	0	-369	7066	6922	6836	6692	6606	6880	6650	26	2030	200	4470	10	1	13192778	836	33.72	1.01	12	1.09	188.00	6297.00	10650	20230217	-40.47	5960	20221017	6.38	10650	-40.47	20230217	6210	2.09	20230726	10650	-40.47	20230217	5960	6.38	20221017	3.13	N	330350	200	26 억		55076	N	N	0	N	00	N
29	20230726	131118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6340	-440	5	-6.49	793936920	123639	253.48	6690	6760	6210	8810	4750	6780	6421.41	0.42	0	1977	7066	6922	6836	6692	6606	6880	6650	26	2030	200	4470	10	1	13192778	836	33.72	1.01	12	0.94	188.00	6297.00	10650	20230217	-40.47	5960	20221017	6.38	10650	-40.47	20230217	6210	2.09	20230726	10650	-40.47	20230217	5960	6.38	20221017	3.13	N	330350	200	26 억		55076	N	N	0	N	00	N
30	20230726	121122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6310	-470	5	-6.93	734602770	114271	234.28	6690	6760	6210	8810	4750	6780	6428.60	0.42	0	2868	7066	6922	6836	6692	6606	6880	6650	26	2030	200	4470	10	1	13192778	832	33.56	1.00	12	0.87	188.00	6297.00	10650	20230217	-40.75	5960	20221017	5.87	10650	-40.75	20230217	6210	1.61	20230726	10650	-40.75	20230217	5960	5.87	20221017	3.13	N	330350	200	26 억		55076	N	N	0	N	00	N
31	20230726	111116	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6350	-430	5	-6.34	573864400	88740	181.93	6690	6760	6250	8810	4750	6780	6466.81	0.42	0	7912	7066	6922	6836	6692	6606	6880	6650	26	2030	200	4470	10	1	13192778	838	33.78	1.01	12	0.67	188.00	6297.00	10650	20230217	-40.38	5960	20221017	6.54	10650	-40.38	20230217	6250	1.60	20230726	10650	-40.38	20230217	5960	6.54	20221017	3.13	N	330350	200	26 억		55076	N	N	0	N	00	N
32	20230726	101124	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6500	-280	5	-4.13	248995540	37833	77.56	6690	6760	6490	8810	4750	6780	6581.44	0.42	0	-2247	7066	6922	6836	6692	6606	6880	6650	26	2030	200	4470	10	1	13192778	858	34.57	1.03	12	0.29	188.00	6297.00	10650	20230217	-38.97	5960	20221017	9.06	10650	-38.97	20230217	6490	0.15	20230726	10650	-38.97	20230217	5960	9.06	20221017	3.13	N	330350	200	26 억		55076	N	N	0	N	00	N
33	20230726	091119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6660	-120	5	-1.77	38517010	5759	11.81	6690	6760	6660	8810	4750	6780	6688.14	0.42	0	400	7066	6922	6836	6692	6606	6880	6650	26	2030	200	4470	10	1	13192778	879	35.43	1.06	12	0.04	188.00	6297.00	10650	20230217	-37.46	5960	20221017	11.74	10650	-37.46	20230217	6660	0.00	20230726	10650	-37.46	20230217	5960	11.74	20221017	3.13	N	330350	200	26 억		55076	N	N	0	N	00	N
34	20230725	161116	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	-220	5	-3.14	330019560	48417	100.84	6830	6980	6750	9100	4900	7000	6816.23	0.49	0	-10287	7626	7312	7136	6822	6646	7225	6735	26	2100	200	4620	10	1	13192778	894	36.06	1.08	12	0.37	188.00	6297.00	10650	20230217	-36.34	5960	20221017	13.76	10650	-36.34	20230217	6750	0.44	20230725	10650	-36.34	20230217	5960	13.76	20221017	3.16	N	330350	200	26 억		65118	N	N	0	N	00	N
35	20230725	151105	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-160	5	-2.29	315561790	46285	96.40	6830	6980	6750	9100	4900	7000	6817.80	0.49	0	-10115	7626	7312	7136	6822	6646	7225	6735	26	2100	200	4620	10	1	13192778	902	36.38	1.09	12	0.35	188.00	6297.00	10650	20230217	-35.77	5960	20221017	14.77	10650	-35.77	20230217	6750	1.33	20230725	10650	-35.77	20230217	5960	14.77	20221017	3.16	N	330350	200	26 억		65118	N	N	0	N	00	N
36	20230725	141102	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	-170	5	-2.43	255637820	37483	78.07	6830	6980	6750	9100	4900	7000	6820.10	0.49	0	-9444	7626	7312	7136	6822	6646	7225	6735	26	2100	200	4620	10	1	13192778	901	36.33	1.08	12	0.28	188.00	6297.00	10650	20230217	-35.87	5960	20221017	14.60	10650	-35.87	20230217	6750	1.19	20230725	10650	-35.87	20230217	5960	14.60	20221017	3.16	N	330350	200	26 억		65118	N	N	0	N	00	N
37	20230725	131113	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-160	5	-2.29	224399290	32907	68.53	6830	6980	6750	9100	4900	7000	6819.20	0.49	0	-7365	7626	7312	7136	6822	6646	7225	6735	26	2100	200	4620	10	1	13192778	902	36.38	1.09	12	0.25	188.00	6297.00	10650	20230217	-35.77	5960	20221017	14.77	10650	-35.77	20230217	6750	1.33	20230725	10650	-35.77	20230217	5960	14.77	20221017	3.16	N	330350	200	26 억		65118	N	N	0	N	00	N
38	20230725	121112	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	-200	5	-2.86	209853890	30771	64.09	6830	6980	6750	9100	4900	7000	6819.86	0.49	0	-5804	7626	7312	7136	6822	6646	7225	6735	26	2100	200	4620	10	1	13192778	897	36.17	1.08	12	0.23	188.00	6297.00	10650	20230217	-36.15	5960	20221017	14.09	10650	-36.15	20230217	6750	0.74	20230725	10650	-36.15	20230217	5960	14.09	20221017	3.16	N	330350	200	26 억		65118	N	N	0	N	00	N
39	20230725	111110	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-160	5	-2.29	112939170	16504	34.37	6830	6980	6800	9100	4900	7000	6843.14	0.49	0	-4610	7626	7312	7136	6822	6646	7225	6735	26	2100	200	4620	10	1	13192778	902	36.38	1.09	12	0.13	188.00	6297.00	10650	20230217	-35.77	5960	20221017	14.77	10650	-35.77	20230217	6780	0.88	20230719	10650	-35.77	20230217	5960	14.77	20221017	3.16	N	330350	200	26 억		65118	N	N	0	N	00	N
40	20230725	101110	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-140	5	-2.00	77240150	11285	23.50	6830	6980	6800	9100	4900	7000	6844.50	0.49	0	-2963	7626	7312	7136	6822	6646	7225	6735	26	2100	200	4620	10	1	13192778	905	36.49	1.09	12	0.09	188.00	6297.00	10650	20230217	-35.59	5960	20221017	15.10	10650	-35.59	20230217	6780	1.18	20230719	10650	-35.59	20230217	5960	15.10	20221017	3.16	N	330350	200	26 억		65118	N	N	0	N	00	N
41	20230725	091108	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	-110	5	-1.57	39020510	5703	11.88	6830	6980	6820	9100	4900	7000	6842.10	0.49	0	315	7626	7312	7136	6822	6646	7225	6735	26	2100	200	4620	10	1	13192778	909	36.65	1.09	12	0.04	188.00	6297.00	10650	20230217	-35.31	5960	20221017	15.60	10650	-35.31	20230217	6780	1.62	20230719	10650	-35.31	20230217	5960	15.60	20221017	3.16	N	330350	200	26 억		65118	N	N	0	N	00	N
42	20230724	161110	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-250	5	-3.45	338413260	47815	64.88	7450	7450	6960	9420	5080	7250	7079.26	0.62	0	-16502	7623	7436	7293	7106	6963	7365	7035	26	2170	200	4780	10	1	13192778	923	37.23	1.11	12	0.36	188.00	6297.00	10650	20230217	-34.27	5960	20221017	17.45	10650	-34.27	20230217	6780	3.24	20230719	10650	-34.27	20230217	5960	17.45	20221017	3.24	N	330350	200	26 억		81457	N	N	0	N	00	N
43	20230724	151104	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-180	5	-2.48	323461640	45681	61.98	7450	7450	6960	9420	5080	7250	7080.88	0.62	0	-16436	7623	7436	7293	7106	6963	7365	7035	26	2170	200	4780	10	1	13192778	933	37.61	1.12	12	0.35	188.00	6297.00	10650	20230217	-33.62	5960	20221017	18.62	10650	-33.62	20230217	6780	4.28	20230719	10650	-33.62	20230217	5960	18.62	20221017	3.24	N	330350	200	26 억		81457	N	N	0	N	00	N
44	20230724	141103	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-150	5	-2.07	261031160	36780	49.91	7450	7450	6960	9420	5080	7250	7097.10	0.62	0	-14535	7623	7436	7293	7106	6963	7365	7035	26	2170	200	4780	10	1	13192778	937	37.77	1.13	12	0.28	188.00	6297.00	10650	20230217	-33.33	5960	20221017	19.13	10650	-33.33	20230217	6780	4.72	20230719	10650	-33.33	20230217	5960	19.13	20221017	3.24	N	330350	200	26 억		81457	N	N	0	N	00	N
45	20230724	131105	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-220	5	-3.03	227999510	32065	43.51	7450	7450	6960	9420	5080	7250	7110.54	0.62	0	-13940	7623	7436	7293	7106	6963	7365	7035	26	2170	200	4780	10	1	13192778	927	37.39	1.12	12	0.24	188.00	6297.00	10650	20230217	-33.99	5960	20221017	17.95	10650	-33.99	20230217	6780	3.69	20230719	10650	-33.99	20230217	5960	17.95	20221017	3.24	N	330350	200	26 억		81457	N	N	0	N	00	N
46	20230724	121106	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-220	5	-3.03	218653240	30732	41.70	7450	7450	6960	9420	5080	7250	7114.84	0.62	0	-13708	7623	7436	7293	7106	6963	7365	7035	26	2170	200	4780	10	1	13192778	927	37.39	1.12	12	0.23	188.00	6297.00	10650	20230217	-33.99	5960	20221017	17.95	10650	-33.99	20230217	6780	3.69	20230719	10650	-33.99	20230217	5960	17.95	20221017	3.24	N	330350	200	26 억		81457	N	N	0	N	00	N
47	20230724	111111	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-210	5	-2.90	211968530	29779	40.41	7450	7450	6960	9420	5080	7250	7118.05	0.62	0	-13692	7623	7436	7293	7106	6963	7365	7035	26	2170	200	4780	10	1	13192778	929	37.45	1.12	12	0.23	188.00	6297.00	10650	20230217	-33.90	5960	20221017	18.12	10650	-33.90	20230217	6780	3.83	20230719	10650	-33.90	20230217	5960	18.12	20221017	3.24	N	330350	200	26 억		81457	N	N	0	N	00	N
48	20230724	101059	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	-130	5	-1.79	140123900	19541	26.52	7450	7450	7060	9420	5080	7250	7170.76	0.62	0	-12320	7623	7436	7293	7106	6963	7365	7035	26	2170	200	4780	10	1	13192778	939	37.87	1.13	12	0.15	188.00	6297.00	10650	20230217	-33.15	5960	20221017	19.46	10650	-33.15	20230217	6780	5.01	20230719	10650	-33.15	20230217	5960	19.46	20221017	3.24	N	330350	200	26 억		81457	N	N	0	N	00	N
49	20230724	091107	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-60	5	-0.83	32599950	4441	6.03	7450	7450	7190	9420	5080	7250	7340.68	0.62	0	-3654	7623	7436	7293	7106	6963	7365	7035	26	2170	200	4780	10	1	13192778	949	38.24	1.14	12	0.03	188.00	6297.00	10650	20230217	-32.49	5960	20221017	20.64	10650	-32.49	20230217	6780	6.05	20230719	10650	-32.49	20230217	5960	20.64	20221017	3.24	N	330350	200	26 억		81457	N	N	0	N	00	N
50	20230721	161054	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	30	2	0.42	532865070	72697	16.98	7480	7480	7150	9380	5060	7220	7330.34	0.56	0	6521	8286	7752	7266	6732	6246	8020	7000	26	2160	200	4760	10	1	13192778	956	38.56	1.15	12	0.55	188.00	6297.00	10650	20230217	-31.92	5960	20221017	21.64	10650	-31.92	20230217	6780	6.93	20230719	10650	-31.92	20230217	5960	21.64	20221017	3.26	N	330350	200	26 억		74462	N	N	0	N	00	N
51	20230721	151057	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	90	2	1.25	473929760	64646	15.10	7480	7480	7150	9380	5060	7220	7331.60	0.56	0	5904	8286	7752	7266	6732	6246	8020	7000	26	2160	200	4760	10	1	13192778	964	38.88	1.16	12	0.49	188.00	6297.00	10650	20230217	-31.36	5960	20221017	22.65	10650	-31.36	20230217	6780	7.82	20230719	10650	-31.36	20230217	5960	22.65	20221017	3.26	N	330350	200	26 억		74462	N	N	0	N	00	N
52	20230721	141052	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	120	2	1.66	434844410	59299	13.85	7480	7480	7150	9380	5060	7220	7333.58	0.56	0	5495	8286	7752	7266	6732	6246	8020	7000	26	2160	200	4760	10	1	13192778	968	39.04	1.17	12	0.45	188.00	6297.00	10650	20230217	-31.08	5960	20221017	23.15	10650	-31.08	20230217	6780	8.26	20230719	10650	-31.08	20230217	5960	23.15	20221017	3.26	N	330350	200	26 억		74462	N	N	0	N	00	N
53	20230721	131057	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	70	2	0.97	400942890	54670	12.77	7480	7480	7150	9380	5060	7220	7334.42	0.56	0	5595	8286	7752	7266	6732	6246	8020	7000	26	2160	200	4760	10	1	13192778	962	38.78	1.16	12	0.41	188.00	6297.00	10650	20230217	-31.55	5960	20221017	22.32	10650	-31.55	20230217	6780	7.52	20230719	10650	-31.55	20230217	5960	22.32	20221017	3.26	N	330350	200	26 억		74462	N	N	0	N	00	N
54	20230721	121110	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	150	2	2.08	374221160	51011	11.91	7480	7480	7150	9380	5060	7220	7336.68	0.56	0	5535	8286	7752	7266	6732	6246	8020	7000	26	2160	200	4760	10	1	13192778	972	39.20	1.17	12	0.39	188.00	6297.00	10650	20230217	-30.80	5960	20221017	23.66	10650	-30.80	20230217	6780	8.70	20230719	10650	-30.80	20230217	5960	23.66	20221017	3.26	N	330350	200	26 억		74462	N	N	0	N	00	N
55	20230721	111107	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	120	2	1.66	345899180	47164	11.02	7480	7480	7150	9380	5060	7220	7334.60	0.56	0	5964	8286	7752	7266	6732	6246	8020	7000	26	2160	200	4760	10	1	13192778	968	39.04	1.17	12	0.36	188.00	6297.00	10650	20230217	-31.08	5960	20221017	23.15	10650	-31.08	20230217	6780	8.26	20230719	10650	-31.08	20230217	5960	23.15	20221017	3.26	N	330350	200	26 억		74462	N	N	0	N	00	N
56	20230721	101105	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	130	2	1.80	277452180	37907	8.85	7480	7480	7150	9380	5060	7220	7319.97	0.56	0	4935	8286	7752	7266	6732	6246	8020	7000	26	2160	200	4760	10	1	13192778	970	39.10	1.17	12	0.29	188.00	6297.00	10650	20230217	-30.99	5960	20221017	23.32	10650	-30.99	20230217	6780	8.41	20230719	10650	-30.99	20230217	5960	23.32	20221017	3.26	N	330350	200	26 억		74462	N	N	0	N	00	N
57	20230721	091101	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	100	2	1.39	125861670	17035	3.98	7480	7480	7230	9380	5060	7220	7391.03	0.56	0	-3049	8286	7752	7266	6732	6246	8020	7000	26	2160	200	4760	10	1	13192778	966	38.94	1.16	12	0.13	188.00	6297.00	10650	20230217	-31.27	5960	20221017	22.82	10650	-31.27	20230217	6780	7.96	20230719	10650	-31.27	20230217	5960	22.82	20221017	3.26	N	330350	200	26 억		74462	N	N	0	N	00	N
58	20230720	161050	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	420	2	6.18	3168823610	427357	2003.36	6900	7800	6780	8840	4760	6800	7414.98	0.55	0	-1281	7053	6926	6853	6726	6653	6890	6690	26	2040	200	4480	10	1	13192778	953	38.40	1.15	12	3.24	188.00	6297.00	10650	20230217	-32.21	5960	20221017	21.14	10650	-32.21	20230217	6780	6.49	20230720	10650	-32.21	20230217	5960	21.14	20221017	3.39	N	330350	200	26 억		72825	N	N	0	N	00	N
59	20230720	151050	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	440	2	6.47	3125411650	421320	1975.06	6900	7800	6780	8840	4760	6800	7418.14	0.55	0	-1485	7053	6926	6853	6726	6653	6890	6690	26	2040	200	4480	10	1	13192778	955	38.51	1.15	12	3.19	188.00	6297.00	10650	20230217	-32.02	5960	20221017	21.48	10650	-32.02	20230217	6780	6.78	20230720	10650	-32.02	20230217	5960	21.48	20221017	3.39	N	330350	200	26 억		72825	N	N	0	N	00	N
60	20230720	141049	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	490	2	7.21	2906210870	390896	1832.44	6900	7800	6780	8840	4760	6800	7434.74	0.55	0	-15297	7053	6926	6853	6726	6653	6890	6690	26	2040	200	4480	10	1	13192778	962	38.78	1.16	12	2.96	188.00	6297.00	10650	20230217	-31.55	5960	20221017	22.32	10650	-31.55	20230217	6780	7.52	20230720	10650	-31.55	20230217	5960	22.32	20221017	3.39	N	330350	200	26 억		72825	N	N	0	N	00	N
61	20230720	131051	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	920	2	13.53	1796672520	240187	1125.95	6900	7800	6780	8840	4760	6800	7480.31	0.55	0	-30018	7053	6926	6853	6726	6653	6890	6690	26	2040	200	4480	10	1	13192778	1018	41.06	1.23	12	1.82	188.00	6297.00	10650	20230217	-27.51	5960	20221017	29.53	10650	-27.51	20230217	6780	13.86	20230720	10650	-27.51	20230217	5960	29.53	20221017	3.39	N	330350	200	26 억		72825	N	N	0	N	00	N
62	20230720	121100	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	480	2	7.06	439694330	61287	287.30	6900	7400	6780	8840	4760	6800	7174.35	0.55	0	-10058	7053	6926	6853	6726	6653	6890	6690	26	2040	200	4480	10	1	13192778	960	38.72	1.16	12	0.46	188.00	6297.00	10650	20230217	-31.64	5960	20221017	22.15	10650	-31.64	20230217	6780	7.37	20230720	10650	-31.64	20230217	5960	22.15	20221017	3.39	N	330350	200	26 억		72825	N	N	0	N	00	N
63	20230720	111056	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	410	2	6.03	246354270	34753	162.91	6900	7300	6780	8840	4760	6800	7088.72	0.55	0	-5119	7053	6926	6853	6726	6653	6890	6690	26	2040	200	4480	10	1	13192778	951	38.35	1.14	12	0.26	188.00	6297.00	10650	20230217	-32.30	5960	20221017	20.97	10650	-32.30	20230217	6780	6.34	20230720	10650	-32.30	20230217	5960	20.97	20221017	3.39	N	330350	200	26 억		72825	N	N	0	N	00	N
64	20230720	101043	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	30	2	0.44	27154750	3962	18.57	6900	6940	6780	8840	4760	6800	6853.80	0.55	0	-514	7053	6926	6853	6726	6653	6890	6690	26	2040	200	4480	10	1	13192778	901	36.33	1.08	12	0.03	188.00	6297.00	10650	20230217	-35.87	5960	20221017	14.60	10650	-35.87	20230217	6780	0.74	20230720	10650	-35.87	20230217	5960	14.60	20221017	3.39	N	330350	200	26 억		72825	N	N	0	N	00	N
65	20230720	091047	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	20	2	0.29	12007980	1736	8.14	6900	6940	6820	8840	4760	6800	6917.04	0.55	0	-573	7053	6926	6853	6726	6653	6890	6690	26	2040	200	4480	10	1	13192778	900	36.28	1.08	12	0.01	188.00	6297.00	10650	20230217	-35.96	5960	20221017	14.43	10650	-35.96	20230217	6780	0.59	20230719	10650	-35.96	20230217	5960	14.43	20221017	3.39	N	330350	200	26 억		72825	N	N	0	N	00	N
66	20230719	161106	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	-160	5	-2.30	146133950	21319	60.35	6960	6980	6780	9040	4880	6960	6854.90	0.57	0	-2517	7286	7122	6996	6832	6706	7205	6915	26	2080	200	4590	10	1	13192778	897	36.17	1.08	12	0.16	188.00	6297.00	10650	20230217	-36.15	5960	20221017	14.09	10650	-36.15	20230217	6780	0.29	20230719	10650	-36.15	20230217	5960	14.09	20221017	3.39	N	330350	200	26 억		75339	N	N	0	N	00	N
67	20230719	151105	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-80	5	-1.15	123312620	17971	50.87	6960	6980	6780	9040	4880	6960	6861.76	0.57	0	-2315	7286	7122	6996	6832	6706	7205	6915	26	2080	200	4590	10	1	13192778	908	36.60	1.09	12	0.14	188.00	6297.00	10650	20230217	-35.40	5960	20221017	15.44	10650	-35.40	20230217	6780	1.47	20230719	10650	-35.40	20230217	5960	15.44	20221017	3.39	N	330350	200	26 억		75339	N	N	0	N	00	N
68	20230719	141109	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	-90	5	-1.29	118907250	17329	49.06	6960	6980	6780	9040	4880	6960	6861.75	0.57	0	-2050	7286	7122	6996	6832	6706	7205	6915	26	2080	200	4590	10	1	13192778	906	36.54	1.09	12	0.13	188.00	6297.00	10650	20230217	-35.49	5960	20221017	15.27	10650	-35.49	20230217	6780	1.33	20230719	10650	-35.49	20230217	5960	15.27	20221017	3.39	N	330350	200	26 억		75339	N	N	0	N	00	N
69	20230719	131054	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	-70	5	-1.01	61446010	8911	25.23	6960	6980	6830	9040	4880	6960	6895.52	0.57	0	-2320	7286	7122	6996	6832	6706	7205	6915	26	2080	200	4590	10	1	13192778	909	36.65	1.09	12	0.07	188.00	6297.00	10650	20230217	-35.31	5960	20221017	15.60	10650	-35.31	20230217	6820	1.03	20230710	10650	-35.31	20230217	5960	15.60	20221017	3.39	N	330350	200	26 억		75339	N	N	0	N	00	N
70	20230719	121112	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-40	5	-0.57	60125580	8720	24.69	6960	6980	6830	9040	4880	6960	6895.14	0.57	0	-2318	7286	7122	6996	6832	6706	7205	6915	26	2080	200	4590	10	1	13192778	913	36.81	1.10	12	0.07	188.00	6297.00	10650	20230217	-35.02	5960	20221017	16.11	10650	-35.02	20230217	6820	1.47	20230710	10650	-35.02	20230217	5960	16.11	20221017	3.39	N	330350	200	26 억		75339	N	N	0	N	00	N
71	20230719	111108	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-20	5	-0.29	58014670	8415	23.82	6960	6980	6830	9040	4880	6960	6894.20	0.57	0	-2189	7286	7122	6996	6832	6706	7205	6915	26	2080	200	4590	10	1	13192778	916	36.91	1.10	12	0.06	188.00	6297.00	10650	20230217	-34.84	5960	20221017	16.44	10650	-34.84	20230217	6820	1.76	20230710	10650	-34.84	20230217	5960	16.44	20221017	3.39	N	330350	200	26 억		75339	N	N	0	N	00	N
72	20230719	101059	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-80	5	-1.15	52938600	7681	21.74	6960	6980	6830	9040	4880	6960	6892.15	0.57	0	-1985	7286	7122	6996	6832	6706	7205	6915	26	2080	200	4590	10	1	13192778	908	36.60	1.09	12	0.06	188.00	6297.00	10650	20230217	-35.40	5960	20221017	15.44	10650	-35.40	20230217	6820	0.88	20230710	10650	-35.40	20230217	5960	15.44	20221017	3.39	N	330350	200	26 억		75339	N	N	0	N	00	N
73	20230719	091058	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-50	5	-0.72	10606460	1536	4.35	6960	6960	6850	9040	4880	6960	6905.25	0.57	0	-1002	7286	7122	6996	6832	6706	7205	6915	26	2080	200	4590	10	1	13192778	912	36.76	1.10	12	0.01	188.00	6297.00	10650	20230217	-35.12	5960	20221017	15.94	10650	-35.12	20230217	6820	1.32	20230710	10650	-35.12	20230217	5960	15.94	20221017	3.39	N	330350	200	26 억		75339	N	N	0	N	00	N
74	20230718	161057	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-40	5	-0.57	243939810	35310	463.69	6920	7160	6870	9100	4900	7000	6908.51	0.55	0	3416	7133	7066	6973	6906	6813	7020	6860	26	2100	200	4620	10	1	13192778	918	37.02	1.11	12	0.27	188.00	6297.00	10650	20230217	-34.65	5960	20221017	16.78	10650	-34.65	20230217	6820	2.05	20230710	10650	-34.65	20230217	5960	16.78	20221017	3.42	N	330350	200	26 억		71923	N	N	0	N	00	N
75	20230718	151057	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-40	5	-0.57	229300000	33192	435.88	6920	7160	6870	9100	4900	7000	6908.29	0.55	0	4167	7133	7066	6973	6906	6813	7020	6860	26	2100	200	4620	10	1	13192778	918	37.02	1.11	12	0.25	188.00	6297.00	10650	20230217	-34.65	5960	20221017	16.78	10650	-34.65	20230217	6820	2.05	20230710	10650	-34.65	20230217	5960	16.78	20221017	3.42	N	330350	200	26 억		71923	N	N	0	N	00	N
76	20230718	141052	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-60	5	-0.86	215575590	31207	409.81	6920	7160	6870	9100	4900	7000	6907.92	0.55	0	5177	7133	7066	6973	6906	6813	7020	6860	26	2100	200	4620	10	1	13192778	916	36.91	1.10	12	0.24	188.00	6297.00	10650	20230217	-34.84	5960	20221017	16.44	10650	-34.84	20230217	6820	1.76	20230710	10650	-34.84	20230217	5960	16.44	20221017	3.42	N	330350	200	26 억		71923	N	N	0	N	00	N
77	20230718	131052	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-40	5	-0.57	211773390	30656	402.57	6920	7160	6870	9100	4900	7000	6908.06	0.55	0	5443	7133	7066	6973	6906	6813	7020	6860	26	2100	200	4620	10	1	13192778	918	37.02	1.11	12	0.23	188.00	6297.00	10650	20230217	-34.65	5960	20221017	16.78	10650	-34.65	20230217	6820	2.05	20230710	10650	-34.65	20230217	5960	16.78	20221017	3.42	N	330350	200	26 억		71923	N	N	0	N	00	N
78	20230718	121104	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-80	5	-1.14	194447640	28154	369.72	6920	7160	6870	9100	4900	7000	6906.57	0.55	0	5386	7133	7066	6973	6906	6813	7020	6860	26	2100	200	4620	10	1	13192778	913	36.81	1.10	12	0.21	188.00	6297.00	10650	20230217	-35.02	5960	20221017	16.11	10650	-35.02	20230217	6820	1.47	20230710	10650	-35.02	20230217	5960	16.11	20221017	3.42	N	330350	200	26 억		71923	N	N	0	N	00	N
79	20230718	111101	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-60	5	-0.86	187284270	27120	356.14	6920	7160	6870	9100	4900	7000	6905.76	0.55	0	5518	7133	7066	6973	6906	6813	7020	6860	26	2100	200	4620	10	1	13192778	916	36.91	1.10	12	0.21	188.00	6297.00	10650	20230217	-34.84	5960	20221017	16.44	10650	-34.84	20230217	6820	1.76	20230710	10650	-34.84	20230217	5960	16.44	20221017	3.42	N	330350	200	26 억		71923	N	N	0	N	00	N
80	20230718	101053	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-120	5	-1.71	123739140	17884	234.85	6920	7160	6870	9100	4900	7000	6918.99	0.55	0	3126	7133	7066	6973	6906	6813	7020	6860	26	2100	200	4620	10	1	13192778	908	36.60	1.09	12	0.14	188.00	6297.00	10650	20230217	-35.40	5960	20221017	15.44	10650	-35.40	20230217	6820	0.88	20230710	10650	-35.40	20230217	5960	15.44	20221017	3.42	N	330350	200	26 억		71923	N	N	0	N	00	N
81	20230718	091049	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-20	5	-0.29	804850	116	1.52	6920	7040	6920	9100	4900	7000	6938.36	0.55	0	0	7133	7066	6973	6906	6813	7020	6860	26	2100	200	4620	10	1	13192778	921	37.13	1.11	12	0.00	188.00	6297.00	10650	20230217	-34.46	5960	20221017	17.11	10650	-34.46	20230217	6820	2.35	20230710	10650	-34.46	20230217	5960	17.11	20221017	3.42	N	330350	200	26 억		71923	N	N	0	N	00	N
82	20230717	161053	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	0	3	0.00	52935210	7615	44.73	7040	7040	6880	9100	4900	7000	6951.44	0.55	0	-635	7146	7072	6946	6872	6746	7110	6910	26	2100	200	4620	10	1	13192778	923	37.23	1.11	12	0.06	188.00	6297.00	10650	20230217	-34.27	5960	20221017	17.45	10650	-34.27	20230217	6820	2.64	20230710	10650	-34.27	20230217	5960	17.45	20221017	3.45	N	330350	200	26 억		72558	N	N	0	N	00	N
83	20230717	151047	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	0	3	0.00	51668210	7434	43.66	7040	7040	6880	9100	4900	7000	6950.26	0.55	0	-635	7146	7072	6946	6872	6746	7110	6910	26	2100	200	4620	10	1	13192778	923	37.23	1.11	12	0.06	188.00	6297.00	10650	20230217	-34.27	5960	20221017	17.45	10650	-34.27	20230217	6820	2.64	20230710	10650	-34.27	20230217	5960	17.45	20221017	3.45	N	330350	200	26 억		72558	N	N	0	N	00	N
84	20230717	141051	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-40	5	-0.57	36638880	5272	30.96	7040	7040	6880	9100	4900	7000	6949.71	0.55	0	-999	7146	7072	6946	6872	6746	7110	6910	26	2100	200	4620	10	1	13192778	918	37.02	1.11	12	0.04	188.00	6297.00	10650	20230217	-34.65	5960	20221017	16.78	10650	-34.65	20230217	6820	2.05	20230710	10650	-34.65	20230217	5960	16.78	20221017	3.45	N	330350	200	26 억		72558	N	N	0	N	00	N
85	20230717	131041	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-30	5	-0.43	35371210	5090	29.90	7040	7040	6880	9100	4900	7000	6949.16	0.55	0	-986	7146	7072	6946	6872	6746	7110	6910	26	2100	200	4620	10	1	13192778	920	37.07	1.11	12	0.04	188.00	6297.00	10650	20230217	-34.55	5960	20221017	16.95	10650	-34.55	20230217	6820	2.20	20230710	10650	-34.55	20230217	5960	16.95	20221017	3.45	N	330350	200	26 억		72558	N	N	0	N	00	N
86	20230717	121052	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-10	5	-0.14	22618180	3251	19.09	7040	7040	6880	9100	4900	7000	6957.30	0.55	0	-1216	7146	7072	6946	6872	6746	7110	6910	26	2100	200	4620	10	1	13192778	922	37.18	1.11	12	0.02	188.00	6297.00	10650	20230217	-34.37	5960	20221017	17.28	10650	-34.37	20230217	6820	2.49	20230710	10650	-34.37	20230217	5960	17.28	20221017	3.45	N	330350	200	26 억		72558	N	N	0	N	00	N
87	20230717	111043	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	0	3	0.00	20563910	2957	17.37	7040	7040	6880	9100	4900	7000	6954.32	0.55	0	-1176	7146	7072	6946	6872	6746	7110	6910	26	2100	200	4620	10	1	13192778	923	37.23	1.11	12	0.02	188.00	6297.00	10650	20230217	-34.27	5960	20221017	17.45	10650	-34.27	20230217	6820	2.64	20230710	10650	-34.27	20230217	5960	17.45	20221017	3.45	N	330350	200	26 억		72558	N	N	0	N	00	N
88	20230717	101042	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	10	2	0.14	20368280	2929	17.20	7040	7040	6880	9100	4900	7000	6954.00	0.55	0	-1164	7146	7072	6946	6872	6746	7110	6910	26	2100	200	4620	10	1	13192778	925	37.29	1.11	12	0.02	188.00	6297.00	10650	20230217	-34.18	5960	20221017	17.62	10650	-34.18	20230217	6820	2.79	20230710	10650	-34.18	20230217	5960	17.62	20221017	3.45	N	330350	200	26 억		72558	N	N	0	N	00	N
89	20230717	091043	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-60	5	-0.86	7761110	1117	6.56	7040	7040	6920	9100	4900	7000	6948.17	0.55	0	-279	7146	7072	6946	6872	6746	7110	6910	26	2100	200	4620	10	1	13192778	916	36.91	1.10	12	0.01	188.00	6297.00	10650	20230217	-34.84	5960	20221017	16.44	10650	-34.84	20230217	6820	1.76	20230710	10650	-34.84	20230217	5960	16.44	20221017	3.45	N	330350	200	26 억		72558	N	N	0	N	00	N
90	20230714	161042	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	10	2	0.14	118188610	17026	108.11	6950	7020	6820	9080	4900	6990	6941.65	0.57	0	-2124	7203	7096	7043	6936	6883	7070	6910	26	2090	200	4610	10	1	13192778	923	37.23	1.11	12	0.13	188.00	6297.00	10650	20230217	-34.27	5960	20221017	17.45	10650	-34.27	20230217	6820	2.64	20230714	10650	-34.27	20230217	5960	17.45	20221017	3.43	N	330350	200	26 억		74682	N	N	0	N	00	N
91	20230714	151045	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	10	2	0.14	115395610	16627	105.57	6950	7020	6820	9080	4900	6990	6940.25	0.57	0	-2101	7203	7096	7043	6936	6883	7070	6910	26	2090	200	4610	10	1	13192778	923	37.23	1.11	12	0.13	188.00	6297.00	10650	20230217	-34.27	5960	20221017	17.45	10650	-34.27	20230217	6820	2.64	20230714	10650	-34.27	20230217	5960	17.45	20221017	3.43	N	330350	200	26 억		74682	N	N	0	N	00	N
92	20230714	141052	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	0	3	0.00	112552900	16221	103.00	6950	7010	6820	9080	4900	6990	6938.72	0.57	0	-2075	7203	7096	7043	6936	6883	7070	6910	26	2090	200	4610	10	1	13192778	922	37.18	1.11	12	0.12	188.00	6297.00	10650	20230217	-34.37	5960	20221017	17.28	10650	-34.37	20230217	6820	2.49	20230714	10650	-34.37	20230217	5960	17.28	20221017	3.43	N	330350	200	26 억		74682	N	N	0	N	00	N
93	20230714	131038	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-80	5	-1.14	106300680	15322	97.29	6950	7010	6820	9080	4900	6990	6937.78	0.57	0	-2274	7203	7096	7043	6936	6883	7070	6910	26	2090	200	4610	10	1	13192778	912	36.76	1.10	12	0.12	188.00	6297.00	10650	20230217	-35.12	5960	20221017	15.94	10650	-35.12	20230217	6820	1.32	20230714	10650	-35.12	20230217	5960	15.94	20221017	3.43	N	330350	200	26 억		74682	N	N	0	N	00	N
94	20230714	121037	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-10	5	-0.14	79728800	11500	73.02	6950	7010	6820	9080	4900	6990	6932.94	0.57	0	-2607	7203	7096	7043	6936	6883	7070	6910	26	2090	200	4610	10	1	13192778	921	37.13	1.11	12	0.09	188.00	6297.00	10650	20230217	-34.46	5960	20221017	17.11	10650	-34.46	20230217	6820	2.35	20230714	10650	-34.46	20230217	5960	17.11	20221017	3.43	N	330350	200	26 억		74682	N	N	0	N	00	N
95	20230714	111049	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-50	5	-0.72	63703510	9197	58.40	6950	7010	6820	9080	4900	6990	6926.55	0.57	0	-2488	7203	7096	7043	6936	6883	7070	6910	26	2090	200	4610	10	1	13192778	916	36.91	1.10	12	0.07	188.00	6297.00	10650	20230217	-34.84	5960	20221017	16.44	10650	-34.84	20230217	6820	1.76	20230714	10650	-34.84	20230217	5960	16.44	20221017	3.43	N	330350	200	26 억		74682	N	N	0	N	00	N
96	20230714	101049	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-60	5	-0.86	48592990	7025	44.61	6950	7010	6820	9080	4900	6990	6917.15	0.57	0	-2455	7203	7096	7043	6936	6883	7070	6910	26	2090	200	4610	10	1	13192778	914	36.86	1.10	12	0.05	188.00	6297.00	10650	20230217	-34.93	5960	20221017	16.28	10650	-34.93	20230217	6820	1.61	20230714	10650	-34.93	20230217	5960	16.28	20221017	3.43	N	330350	200	26 억		74682	N	N	0	N	00	N
97	20230714	091045	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	10	2	0.14	3552280	511	3.24	6950	7010	6950	9080	4900	6990	6951.62	0.57	0	-9	7203	7096	7043	6936	6883	7070	6910	26	2090	200	4610	10	1	13192778	923	37.23	1.11	12	0.00	188.00	6297.00	10650	20230217	-34.27	5960	20221017	17.45	10650	-34.27	20230217	6820	2.64	20230710	10650	-34.27	20230217	5960	17.45	20221017	3.43	N	330350	200	26 억		74682	N	N	0	N	00	N
98	20230713	161038	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-20	5	-0.29	110081650	15613	114.20	7050	7150	6990	9110	4910	7010	7050.87	0.55	0	2355	7190	7100	7040	6950	6890	7070	6920	26	2100	200	4620	10	1	13192778	922	37.18	1.11	12	0.12	188.00	6297.00	10650	20230217	-34.37	5960	20221017	17.28	10650	-34.37	20230217	6820	2.49	20230710	10650	-34.37	20230217	5960	17.28	20221017	3.37	N	330350	200	26 억		72327	N	N	0	N	00	N
99	20230713	151034	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	0	3	0.00	96545950	13678	100.04	7050	7150	7010	9110	4910	7010	7058.48	0.55	0	2547	7190	7100	7040	6950	6890	7070	6920	26	2100	200	4620	10	1	13192778	925	37.29	1.11	12	0.10	188.00	6297.00	10650	20230217	-34.18	5960	20221017	17.62	10650	-34.18	20230217	6820	2.79	20230710	10650	-34.18	20230217	5960	17.62	20221017	3.37	N	330350	200	26 억		72327	N	N	0	N	00	N
100	20230713	141034	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	90	2	1.28	73891870	10451	76.44	7050	7150	7010	9110	4910	7010	7070.32	0.55	0	1897	7190	7100	7040	6950	6890	7070	6920	26	2100	200	4620	10	1	13192778	937	37.77	1.13	12	0.08	188.00	6297.00	10650	20230217	-33.33	5960	20221017	19.13	10650	-33.33	20230217	6820	4.11	20230710	10650	-33.33	20230217	5960	19.13	20221017	3.37	N	330350	200	26 억		72327	N	N	0	N	00	N
101	20230713	131038	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	0	3	0.00	62773780	8870	64.88	7050	7150	7010	9110	4910	7010	7077.09	0.55	0	1347	7190	7100	7040	6950	6890	7070	6920	26	2100	200	4620	10	1	13192778	925	37.29	1.11	12	0.07	188.00	6297.00	10650	20230217	-34.18	5960	20221017	17.62	10650	-34.18	20230217	6820	2.79	20230710	10650	-34.18	20230217	5960	17.62	20221017	3.37	N	330350	200	26 억		72327	N	N	0	N	00	N
102	20230713	121034	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	60	2	0.86	39905290	5624	41.14	7050	7150	7030	9110	4910	7010	7095.54	0.55	0	903	7190	7100	7040	6950	6890	7070	6920	26	2100	200	4620	10	1	13192778	933	37.61	1.12	12	0.04	188.00	6297.00	10650	20230217	-33.62	5960	20221017	18.62	10650	-33.62	20230217	6820	3.67	20230710	10650	-33.62	20230217	5960	18.62	20221017	3.37	N	330350	200	26 억		72327	N	N	0	N	00	N
103	20230713	111037	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	50	2	0.71	36960350	5208	38.09	7050	7150	7030	9110	4910	7010	7096.84	0.55	0	866	7190	7100	7040	6950	6890	7070	6920	26	2100	200	4620	10	1	13192778	931	37.55	1.12	12	0.04	188.00	6297.00	10650	20230217	-33.71	5960	20221017	18.46	10650	-33.71	20230217	6820	3.52	20230710	10650	-33.71	20230217	5960	18.46	20221017	3.37	N	330350	200	26 억		72327	N	N	0	N	00	N
104	20230713	101030	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	60	2	0.86	15864880	2240	16.38	7050	7150	7030	9110	4910	7010	7082.54	0.55	0	404	7190	7100	7040	6950	6890	7070	6920	26	2100	200	4620	10	1	13192778	933	37.61	1.12	12	0.02	188.00	6297.00	10650	20230217	-33.62	5960	20221017	18.62	10650	-33.62	20230217	6820	3.67	20230710	10650	-33.62	20230217	5960	18.62	20221017	3.37	N	330350	200	26 억		72327	N	N	0	N	00	N
105	20230713	091033	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	80	2	1.14	268360	38	0.28	7050	7090	7050	9110	4910	7010	7062.11	0.55	0	23	7190	7100	7040	6950	6890	7070	6920	26	2100	200	4620	10	1	13192778	935	37.71	1.13	12	0.00	188.00	6297.00	10650	20230217	-33.43	5960	20221017	18.96	10650	-33.43	20230217	6820	3.96	20230710	10650	-33.43	20230217	5960	18.96	20221017	3.37	N	330350	200	26 억		72327	N	N	0	N	00	N
106	20230712	161029	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7010	-40	5	-0.57	95907520	13670	76.11	7090	7130	6980	9160	4940	7050	7015.91	0.58	0	-3562	7196	7122	7036	6962	6876	7160	7000	26	2110	200	4650	10	1	13192778	925	37.29	1.11	12	0.10	188.00	6297.00	10650	20230217	-34.18	5960	20221017	17.62	10650	-34.18	20230217	6820	2.79	20230710	10650	-34.18	20230217	5960	17.62	20221017	3.29	N	330350	200	26 억		75893	N	N	0	N	00	N
107	20230712	151020	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7020	-30	5	-0.43	89349600	12735	70.91	7090	7130	6980	9160	4940	7050	7016.07	0.58	0	-3828	7196	7122	7036	6962	6876	7160	7000	26	2110	200	4650	10	1	13192778	926	37.34	1.11	12	0.10	188.00	6297.00	10650	20230217	-34.08	5960	20221017	17.79	10650	-34.08	20230217	6820	2.93	20230710	10650	-34.08	20230217	5960	17.79	20221017	3.29	N	330350	200	26 억		75893	N	N	0	N	00	N
108	20230712	141017	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7000	-50	5	-0.71	68991730	9827	54.72	7090	7130	6980	9160	4940	7050	7020.63	0.58	0	-3850	7196	7122	7036	6962	6876	7160	7000	26	2110	200	4650	10	1	13192778	923	37.23	1.11	12	0.07	188.00	6297.00	10650	20230217	-34.27	5960	20221017	17.45	10650	-34.27	20230217	6820	2.64	20230710	10650	-34.27	20230217	5960	17.45	20221017	3.29	N	330350	200	26 억		75893	N	N	0	N	00	N
109	20230712	131020	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7030	-20	5	-0.28	60733370	8649	48.16	7090	7130	6980	9160	4940	7050	7022.01	0.58	0	-3813	7196	7122	7036	6962	6876	7160	7000	26	2110	200	4650	10	1	13192778	927	37.39	1.12	12	0.07	188.00	6297.00	10650	20230217	-33.99	5960	20221017	17.95	10650	-33.99	20230217	6820	3.08	20230710	10650	-33.99	20230217	5960	17.95	20221017	3.29	N	330350	200	26 억		75893	N	N	0	N	00	N
110	20230712	121025	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7020	-30	5	-0.43	33570330	4772	26.57	7090	7130	6980	9160	4940	7050	7034.86	0.58	0	-1861	7196	7122	7036	6962	6876	7160	7000	26	2110	200	4650	10	1	13192778	926	37.34	1.11	12	0.04	188.00	6297.00	10650	20230217	-34.08	5960	20221017	17.79	10650	-34.08	20230217	6820	2.93	20230710	10650	-34.08	20230217	5960	17.79	20221017	3.29	N	330350	200	26 억		75893	N	N	0	N	00	N
111	20230712	111024	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7040	-10	5	-0.14	24449160	3467	19.30	7090	7130	7010	9160	4940	7050	7051.96	0.58	0	-1853	7196	7122	7036	6962	6876	7160	7000	26	2110	200	4650	10	1	13192778	929	37.45	1.12	12	0.03	188.00	6297.00	10650	20230217	-33.90	5960	20221017	18.12	10650	-33.90	20230217	6820	3.23	20230710	10650	-33.90	20230217	5960	18.12	20221017	3.29	N	330350	200	26 억		75893	N	N	0	N	00	N
112	20230712	101024	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7030	-20	5	-0.28	14496810	2050	11.41	7090	7130	7020	9160	4940	7050	7071.61	0.58	0	-935	7196	7122	7036	6962	6876	7160	7000	26	2110	200	4650	10	1	13192778	927	37.39	1.12	12	0.02	188.00	6297.00	10650	20230217	-33.99	5960	20221017	17.95	10650	-33.99	20230217	6820	3.08	20230710	10650	-33.99	20230217	5960	17.95	20221017	3.29	N	330350	200	26 억		75893	N	N	0	N	00	N
113	20230712	091025	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7080	30	2	0.43	2289840	323	1.80	7090	7130	7080	9160	4940	7050	7089.29	0.58	0	0	7196	7122	7036	6962	6876	7160	7000	26	2110	200	4650	10	1	13192778	934	37.66	1.12	12	0.00	188.00	6297.00	10650	20230217	-33.52	5960	20221017	18.79	10650	-33.52	20230217	6820	3.81	20230710	10650	-33.52	20230217	5960	18.79	20221017	3.29	N	330350	200	26 억		75893	N	N	0	N	00	N
114	20230711	161011	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7050	50	2	0.71	125247360	17957	64.60	7040	7110	6950	9100	4900	7000	6974.85	0.57	0	955	7360	7180	7000	6820	6640	7270	6910	26	2100	200	4620	10	1	13192778	930	37.50	1.12	12	0.14	188.00	6297.00	10650	20230217	-33.80	5960	20221017	18.29	10650	-33.80	20230217	6820	3.37	20230710	10650	-33.80	20230217	5960	18.29	20221017	3.31	N	330350	200	26 억		74783	N	N	0	N	00	N
115	20230711	151008	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7000	0	3	0.00	122350600	17546	63.12	7040	7110	6950	9100	4900	7000	6973.13	0.57	0	949	7360	7180	7000	6820	6640	7270	6910	26	2100	200	4620	10	1	13192778	923	37.23	1.11	12	0.13	188.00	6297.00	10650	20230217	-34.27	5960	20221017	17.45	10650	-34.27	20230217	6820	2.64	20230710	10650	-34.27	20230217	5960	17.45	20221017	3.31	N	330350	200	26 억		74783	N	N	0	N	00	N
116	20230711	141001	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7040	40	2	0.57	117512170	16856	60.64	7040	7110	6950	9100	4900	7000	6971.53	0.57	0	932	7360	7180	7000	6820	6640	7270	6910	26	2100	200	4620	10	1	13192778	929	37.45	1.12	12	0.13	188.00	6297.00	10650	20230217	-33.90	5960	20221017	18.12	10650	-33.90	20230217	6820	3.23	20230710	10650	-33.90	20230217	5960	18.12	20221017	3.31	N	330350	200	26 억		74783	N	N	0	N	00	N
117	20230711	130951	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7040	40	2	0.57	107324640	15399	55.40	7040	7110	6950	9100	4900	7000	6969.59	0.57	0	915	7360	7180	7000	6820	6640	7270	6910	26	2100	200	4620	10	1	13192778	929	37.45	1.12	12	0.12	188.00	6297.00	10650	20230217	-33.90	5960	20221017	18.12	10650	-33.90	20230217	6820	3.23	20230710	10650	-33.90	20230217	5960	18.12	20221017	3.31	N	330350	200	26 억		74783	N	N	0	N	00	N
118	20230711	121013	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7060	60	2	0.86	102345310	14691	52.85	7040	7110	6950	9100	4900	7000	6966.53	0.57	0	969	7360	7180	7000	6820	6640	7270	6910	26	2100	200	4620	10	1	13192778	931	37.55	1.12	12	0.11	188.00	6297.00	10650	20230217	-33.71	5960	20221017	18.46	10650	-33.71	20230217	6820	3.52	20230710	10650	-33.71	20230217	5960	18.46	20221017	3.31	N	330350	200	26 억		74783	N	N	0	N	00	N
119	20230711	111018	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7060	60	2	0.86	14694160	2087	7.51	7040	7110	7000	9100	4900	7000	7040.80	0.57	0	-703	7360	7180	7000	6820	6640	7270	6910	26	2100	200	4620	10	1	13192778	931	37.55	1.12	12	0.02	188.00	6297.00	10650	20230217	-33.71	5960	20221017	18.46	10650	-33.71	20230217	6820	3.52	20230710	10650	-33.71	20230217	5960	18.46	20221017	3.31	N	330350	200	26 억		74783	N	N	0	N	00	N
120	20230711	101016	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7070	70	2	1.00	10442460	1484	5.34	7040	7110	7000	9100	4900	7000	7036.70	0.57	0	-210	7360	7180	7000	6820	6640	7270	6910	26	2100	200	4620	10	1	13192778	933	37.61	1.12	12	0.01	188.00	6297.00	10650	20230217	-33.62	5960	20221017	18.62	10650	-33.62	20230217	6820	3.67	20230710	10650	-33.62	20230217	5960	18.62	20221017	3.31	N	330350	200	26 억		74783	N	N	0	N	00	N
121	20230711	091012	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7040	40	2	0.57	753980	107	0.38	7040	7110	7040	9100	4900	7000	7046.54	0.57	0	1	7360	7180	7000	6820	6640	7270	6910	26	2100	200	4620	10	1	13192778	929	37.45	1.12	12	0.00	188.00	6297.00	10650	20230217	-33.90	5960	20221017	18.12	10650	-33.90	20230217	6820	3.23	20230710	10650	-33.90	20230217	5960	18.12	20221017	3.31	N	330350	200	26 억		74783	N	N	0	N	00	N
122	20230710	161004	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7000	90	2	1.30	192804660	27797	109.74	6860	7180	6820	8980	4840	6910	6936.17	0.54	0	3066	7063	6986	6933	6856	6803	7025	6895	26	2070	200	4560	10	1	13192778	923	37.23	1.11	12	0.21	188.00	6297.00	10650	20230217	-34.27	5960	20221017	17.45	10650	-34.27	20230217	6820	2.64	20230710	10650	-34.27	20230217	5960	17.45	20221017	3.37	N	330350	200	26 억		71717	N	N	0	N	00	N
123	20230710	151006	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6990	80	2	1.16	185736220	26783	105.74	6860	7180	6820	8980	4840	6910	6934.85	0.54	0	2944	7063	6986	6933	6856	6803	7025	6895	26	2070	200	4560	10	1	13192778	922	37.18	1.11	12	0.20	188.00	6297.00	10650	20230217	-34.37	5960	20221017	17.28	10650	-34.37	20230217	6820	2.49	20230710	10650	-34.37	20230217	5960	17.28	20221017	3.37	N	330350	200	26 억		71717	N	N	0	N	00	N
124	20230710	140955	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7000	90	2	1.30	182034890	26254	103.65	6860	7180	6820	8980	4840	6910	6933.61	0.54	0	3135	7063	6986	6933	6856	6803	7025	6895	26	2070	200	4560	10	1	13192778	923	37.23	1.11	12	0.20	188.00	6297.00	10650	20230217	-34.27	5960	20221017	17.45	10650	-34.27	20230217	6820	2.64	20230710	10650	-34.27	20230217	5960	17.45	20221017	3.37	N	330350	200	26 억		71717	N	N	0	N	00	N
125	20230710	130944	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6980	70	2	1.01	168960580	24383	96.27	6860	7180	6820	8980	4840	6910	6929.44	0.54	0	1661	7063	6986	6933	6856	6803	7025	6895	26	2070	200	4560	10	1	13192778	921	37.13	1.11	12	0.18	188.00	6297.00	10650	20230217	-34.46	5960	20221017	17.11	10650	-34.46	20230217	6820	2.35	20230710	10650	-34.46	20230217	5960	17.11	20221017	3.37	N	330350	200	26 억		71717	N	N	0	N	00	N
126	20230710	121011	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6990	80	2	1.16	140586040	20302	80.15	6860	7180	6820	8980	4840	6910	6924.74	0.54	0	1428	7063	6986	6933	6856	6803	7025	6895	26	2070	200	4560	10	1	13192778	922	37.18	1.11	12	0.15	188.00	6297.00	10650	20230217	-34.37	5960	20221017	17.28	10650	-34.37	20230217	6820	2.49	20230710	10650	-34.37	20230217	5960	17.28	20221017	3.37	N	330350	200	26 억		71717	N	N	0	N	00	N
127	20230710	111007	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6960	50	2	0.72	138405600	19990	78.92	6860	7180	6820	8980	4840	6910	6923.74	0.54	0	1263	7063	6986	6933	6856	6803	7025	6895	26	2070	200	4560	10	1	13192778	918	37.02	1.11	12	0.15	188.00	6297.00	10650	20230217	-34.65	5960	20221017	16.78	10650	-34.65	20230217	6820	2.05	20230710	10650	-34.65	20230217	5960	16.78	20221017	3.37	N	330350	200	26 억		71717	N	N	0	N	00	N
128	20230710	101008	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6950	40	2	0.58	61674180	8959	35.37	6860	6980	6820	8980	4840	6910	6884.05	0.54	0	1390	7063	6986	6933	6856	6803	7025	6895	26	2070	200	4560	10	1	13192778	917	36.97	1.10	12	0.07	188.00	6297.00	10650	20230217	-34.74	5960	20221017	16.61	10650	-34.74	20230217	6820	1.91	20230710	10650	-34.74	20230217	5960	16.61	20221017	3.37	N	330350	200	26 억		71717	N	N	0	N	00	N
129	20230710	090959	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6910	0	3	0.00	3762820	549	2.17	6860	6910	6830	8980	4840	6910	6853.95	0.54	0	-146	7063	6986	6933	6856	6803	7025	6895	26	2070	200	4560	10	1	13192778	912	36.76	1.10	12	0.00	188.00	6297.00	10650	20230217	-35.12	5960	20221017	15.94	10650	-35.12	20230217	6830	1.17	20230710	10650	-35.12	20230217	5960	15.94	20221017	3.37	N	330350	200	26 억		71717	N	N	0	N	00	N
130	20230707	160957	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6910	-30	5	-0.43	175427730	25255	100.26	6890	7010	6880	9020	4860	6940	6946.26	0.55	0	-791	7266	7102	7016	6852	6766	7060	6810	26	2080	200	4580	10	1	13192778	912	36.76	1.10	12	0.19	188.00	6297.00	10650	20230217	-35.12	5960	20221017	15.94	10650	-35.12	20230217	6880	0.44	20230707	10650	-35.12	20230217	5960	15.94	20221017	3.43	N	330350	200	26 억		72501	N	N	0	N	00	N
131	20230707	150957	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6940	0	3	0.00	148478810	21359	84.79	6890	7010	6880	9020	4860	6940	6951.58	0.55	0	-791	7266	7102	7016	6852	6766	7060	6810	26	2080	200	4580	10	1	13192778	916	36.91	1.10	12	0.16	188.00	6297.00	10650	20230217	-34.84	5960	20221017	16.44	10650	-34.84	20230217	6880	0.87	20230707	10650	-34.84	20230217	5960	16.44	20221017	3.43	N	330350	200	26 억		72501	N	N	0	N	00	N
132	20230707	141014	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6950	10	2	0.14	115356700	16588	65.85	6890	7010	6880	9020	4860	6940	6954.23	0.55	0	-859	7266	7102	7016	6852	6766	7060	6810	26	2080	200	4580	10	1	13192778	917	36.97	1.10	12	0.13	188.00	6297.00	10650	20230217	-34.74	5960	20221017	16.61	10650	-34.74	20230217	6880	1.02	20230707	10650	-34.74	20230217	5960	16.61	20221017	3.43	N	330350	200	26 억		72501	N	N	0	N	00	N
133	20230707	131002	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6920	-20	5	-0.29	103813130	14927	59.26	6890	7010	6880	9020	4860	6940	6954.72	0.55	0	351	7266	7102	7016	6852	6766	7060	6810	26	2080	200	4580	10	1	13192778	913	36.81	1.10	12	0.11	188.00	6297.00	10650	20230217	-35.02	5960	20221017	16.11	10650	-35.02	20230217	6880	0.58	20230707	10650	-35.02	20230217	5960	16.11	20221017	3.43	N	330350	200	26 억		72501	N	N	0	N	00	N
134	20230707	121005	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6970	30	2	0.43	71398700	10261	40.73	6890	7010	6880	9020	4860	6940	6958.26	0.55	0	401	7266	7102	7016	6852	6766	7060	6810	26	2080	200	4580	10	1	13192778	920	37.07	1.11	12	0.08	188.00	6297.00	10650	20230217	-34.55	5960	20221017	16.95	10650	-34.55	20230217	6880	1.31	20230707	10650	-34.55	20230217	5960	16.95	20221017	3.43	N	330350	200	26 억		72501	N	N	0	N	00	N
135	20230707	111013	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7000	60	2	0.86	65518170	9414	37.37	6890	7010	6880	9020	4860	6940	6959.65	0.55	0	678	7266	7102	7016	6852	6766	7060	6810	26	2080	200	4580	10	1	13192778	923	37.23	1.11	12	0.07	188.00	6297.00	10650	20230217	-34.27	5960	20221017	17.45	10650	-34.27	20230217	6880	1.74	20230707	10650	-34.27	20230217	5960	17.45	20221017	3.43	N	330350	200	26 억		72501	N	N	0	N	00	N
136	20230707	100956	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7010	70	2	1.01	35344920	5087	20.19	6890	7010	6880	9020	4860	6940	6948.09	0.55	0	165	7266	7102	7016	6852	6766	7060	6810	26	2080	200	4580	10	1	13192778	925	37.29	1.11	12	0.04	188.00	6297.00	10650	20230217	-34.18	5960	20221017	17.62	10650	-34.18	20230217	6880	1.89	20230707	10650	-34.18	20230217	5960	17.62	20221017	3.43	N	330350	200	26 억		72501	N	N	0	N	00	N
137	20230707	090958	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6950	10	2	0.14	3658110	531	2.11	6890	6950	6880	9020	4860	6940	6889.10	0.55	0	-60	7266	7102	7016	6852	6766	7060	6810	26	2080	200	4580	10	1	13192778	917	36.97	1.10	12	0.00	188.00	6297.00	10650	20230217	-34.74	5960	20221017	16.61	10650	-34.74	20230217	6880	1.02	20230707	10650	-34.74	20230217	5960	16.61	20221017	3.43	N	330350	200	26 억		72501	N	N	0	N	00	N
138	20230706	160958	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6940	-220	5	-3.07	174377510	24979	95.33	7180	7180	6930	9300	5020	7160	6980.96	0.56	0	-1554	7346	7252	7206	7112	7066	7230	7090	26	2140	200	4720	10	1	13192778	916	36.91	1.10	12	0.19	188.00	6297.00	10650	20230217	-34.84	5960	20221017	16.44	10650	-34.84	20230217	6930	0.14	20230706	10650	-34.84	20230217	5960	16.44	20221017	3.44	N	330350	200	26 억		74173	N	N	0	N	00	N
139	20230706	150958	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6970	-190	5	-2.65	162287560	23237	88.68	7180	7180	6930	9300	5020	7160	6984.02	0.56	0	-1394	7346	7252	7206	7112	7066	7230	7090	26	2140	200	4720	10	1	13192778	920	37.07	1.11	12	0.18	188.00	6297.00	10650	20230217	-34.55	5960	20221017	16.95	10650	-34.55	20230217	6930	0.58	20230706	10650	-34.55	20230217	5960	16.95	20221017	3.44	N	330350	200	26 억		74173	N	N	0	N	00	N
140	20230706	140959	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6960	-200	5	-2.79	154203350	22075	84.24	7180	7180	6930	9300	5020	7160	6985.43	0.56	0	-1374	7346	7252	7206	7112	7066	7230	7090	26	2140	200	4720	10	1	13192778	918	37.02	1.11	12	0.17	188.00	6297.00	10650	20230217	-34.65	5960	20221017	16.78	10650	-34.65	20230217	6930	0.43	20230706	10650	-34.65	20230217	5960	16.78	20221017	3.44	N	330350	200	26 억		74173	N	N	0	N	00	N
141	20230706	130956	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6990	-170	5	-2.37	124148770	17743	67.71	7180	7180	6940	9300	5020	7160	6997.06	0.56	0	-1010	7346	7252	7206	7112	7066	7230	7090	26	2140	200	4720	10	1	13192778	922	37.18	1.11	12	0.13	188.00	6297.00	10650	20230217	-34.37	5960	20221017	17.28	10650	-34.37	20230217	6940	0.72	20230706	10650	-34.37	20230217	5960	17.28	20221017	3.44	N	330350	200	26 억		74173	N	N	0	N	00	N
142	20230706	120929	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7020	-140	5	-1.96	53602050	7620	29.08	7180	7180	6960	9300	5020	7160	7034.39	0.56	0	-1521	7346	7252	7206	7112	7066	7230	7090	26	2140	200	4720	10	1	13192778	926	37.34	1.11	12	0.06	188.00	6297.00	10650	20230217	-34.08	5960	20221017	17.79	10650	-34.08	20230217	6950	1.01	20230626	10650	-34.08	20230217	5960	17.79	20221017	3.44	N	330350	200	26 억		74173	N	N	0	N	00	N
143	20230706	111003	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7030	-130	5	-1.82	48435360	6885	26.27	7180	7180	6960	9300	5020	7160	7034.91	0.56	0	-1508	7346	7252	7206	7112	7066	7230	7090	26	2140	200	4720	10	1	13192778	927	37.39	1.12	12	0.05	188.00	6297.00	10650	20230217	-33.99	5960	20221017	17.95	10650	-33.99	20230217	6950	1.15	20230626	10650	-33.99	20230217	5960	17.95	20221017	3.44	N	330350	200	26 억		74173	N	N	0	N	00	N
144	20230706	100958	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7130	-30	5	-0.42	39262290	5581	21.30	7180	7180	6960	9300	5020	7160	7034.99	0.56	0	-1216	7346	7252	7206	7112	7066	7230	7090	26	2140	200	4720	10	1	13192778	941	37.93	1.13	12	0.04	188.00	6297.00	10650	20230217	-33.05	5960	20221017	19.63	10650	-33.05	20230217	6950	2.59	20230626	10650	-33.05	20230217	5960	19.63	20221017	3.44	N	330350	200	26 억		74173	N	N	0	N	00	N
145	20230706	090957	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7060	-100	5	-1.40	6567050	928	3.54	7180	7180	7000	9300	5020	7160	7076.56	0.56	0	-621	7346	7252	7206	7112	7066	7230	7090	26	2140	200	4720	10	1	13192778	931	37.55	1.12	12	0.01	188.00	6297.00	10650	20230217	-33.71	5960	20221017	18.46	10650	-33.71	20230217	6950	1.58	20230626	10650	-33.71	20230217	5960	18.46	20221017	3.44	N	330350	200	26 억		74173	N	N	0	N	00	N
146	20230705	160952	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	-100	5	-1.38	188506110	26203	425.10	7260	7300	7160	9430	5090	7260	7194.07	0.60	0	-4920	7460	7360	7290	7190	7120	7410	7240	26	2170	200	4790	10	1	13192778	945	38.09	1.14	12	0.20	188.00	6297.00	10650	20230217	-32.77	5960	20221017	20.13	10650	-32.77	20230217	6950	3.02	20230626	10650	-32.77	20230217	5960	20.13	20221017	3.44	N	330350	200	26 억		79083	N	N	0	N	00	N
147	20230705	150948	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-80	5	-1.10	178241780	24771	401.87	7260	7300	7160	9430	5090	7260	7195.58	0.60	0	-4769	7460	7360	7290	7190	7120	7410	7240	26	2170	200	4790	10	1	13192778	947	38.19	1.14	12	0.19	188.00	6297.00	10650	20230217	-32.58	5960	20221017	20.47	10650	-32.58	20230217	6950	3.31	20230626	10650	-32.58	20230217	5960	20.47	20221017	3.44	N	330350	200	26 억		79083	N	N	0	N	00	N
148	20230705	140939	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-60	5	-0.83	161101100	22384	363.14	7260	7300	7190	9430	5090	7260	7197.15	0.60	0	-3051	7460	7360	7290	7190	7120	7410	7240	26	2170	200	4790	10	1	13192778	950	38.30	1.14	12	0.17	188.00	6297.00	10650	20230217	-32.39	5960	20221017	20.81	10650	-32.39	20230217	6950	3.60	20230626	10650	-32.39	20230217	5960	20.81	20221017	3.44	N	330350	200	26 억		79083	N	N	0	N	00	N
149	20230705	130941	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-60	5	-0.83	89153730	12380	200.84	7260	7300	7190	9430	5090	7260	7201.43	0.60	0	-2614	7460	7360	7290	7190	7120	7410	7240	26	2170	200	4790	10	1	13192778	950	38.30	1.14	12	0.09	188.00	6297.00	10650	20230217	-32.39	5960	20221017	20.81	10650	-32.39	20230217	6950	3.60	20230626	10650	-32.39	20230217	5960	20.81	20221017	3.44	N	330350	200	26 억		79083	N	N	0	N	00	N
150	20230705	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-60	5	-0.83	54712150	7591	123.15	7260	7300	7190	9430	5090	7260	7207.50	0.60	0	-1661	7460	7360	7290	7190	7120	7410	7240	26	2170	200	4790	10	1	13192778	950	38.30	1.14	12	0.06	188.00	6297.00	10650	20230217	-32.39	5960	20221017	20.81	10650	-32.39	20230217	6950	3.60	20230626	10650	-32.39	20230217	5960	20.81	20221017	3.44	N	330350	200	26 억		79083	N	N	0	N	00	N
151	20230705	110950	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-50	5	-0.69	30557380	4236	68.72	7260	7300	7200	9430	5090	7260	7213.73	0.60	0	-977	7460	7360	7290	7190	7120	7410	7240	26	2170	200	4790	10	1	13192778	951	38.35	1.14	12	0.03	188.00	6297.00	10650	20230217	-32.30	5960	20221017	20.97	10650	-32.30	20230217	6950	3.74	20230626	10650	-32.30	20230217	5960	20.97	20221017	3.44	N	330350	200	26 억		79083	N	N	0	N	00	N
152	20230705	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-30	5	-0.41	18832430	2609	42.33	7260	7300	7210	9430	5090	7260	7218.26	0.60	0	-866	7460	7360	7290	7190	7120	7410	7240	26	2170	200	4790	10	1	13192778	954	38.46	1.15	12	0.02	188.00	6297.00	10650	20230217	-32.11	5960	20221017	21.31	10650	-32.11	20230217	6950	4.03	20230626	10650	-32.11	20230217	5960	21.31	20221017	3.44	N	330350	200	26 억		79083	N	N	0	N	00	N
153	20230705	090941	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	20	2	0.28	1234490	170	2.76	7260	7300	7260	9430	5090	7260	7261.71	0.60	0	-146	7460	7360	7290	7190	7120	7410	7240	26	2170	200	4790	10	1	13192778	960	38.72	1.16	12	0.00	188.00	6297.00	10650	20230217	-31.64	5960	20221017	22.15	10650	-31.64	20230217	6950	4.75	20230626	10650	-31.64	20230217	5960	22.15	20221017	3.44	N	330350	200	26 억		79083	N	N	0	N	00	N
154	20230704	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-40	5	-0.55	44571030	6154	96.50	7230	7390	7220	9490	5110	7300	7242.61	0.61	0	-1664	7380	7340	7260	7220	7140	7360	7240	26	2190	200	4810	10	1	13192778	958	38.62	1.15	12	0.05	188.00	6297.00	10650	20230217	-31.83	5960	20221017	21.81	10650	-31.83	20230217	6950	4.46	20230626	10650	-31.83	20230217	5960	21.81	20221017	3.44	N	330350	200	26 억		80746	N	N	0	N	00	N
155	20230704	150925	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-60	5	-0.82	41301380	5703	89.43	7230	7390	7220	9490	5110	7300	7242.04	0.61	0	-1481	7380	7340	7260	7220	7140	7360	7240	26	2190	200	4810	10	1	13192778	955	38.51	1.15	12	0.04	188.00	6297.00	10650	20230217	-32.02	5960	20221017	21.48	10650	-32.02	20230217	6950	4.17	20230626	10650	-32.02	20230217	5960	21.48	20221017	3.44	N	330350	200	26 억		80746	N	N	0	N	00	N
156	20230704	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-70	5	-0.96	35477440	4897	76.79	7230	7390	7220	9490	5110	7300	7244.73	0.61	0	-1273	7380	7340	7260	7220	7140	7360	7240	26	2190	200	4810	10	1	13192778	954	38.46	1.15	12	0.04	188.00	6297.00	10650	20230217	-32.11	5960	20221017	21.31	10650	-32.11	20230217	6950	4.03	20230626	10650	-32.11	20230217	5960	21.31	20221017	3.44	N	330350	200	26 억		80746	N	N	0	N	00	N
157	20230704	130918	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-80	5	-1.10	30975730	4274	67.02	7230	7390	7220	9490	5110	7300	7247.48	0.61	0	-1340	7380	7340	7260	7220	7140	7360	7240	26	2190	200	4810	10	1	13192778	953	38.40	1.15	12	0.03	188.00	6297.00	10650	20230217	-32.21	5960	20221017	21.14	10650	-32.21	20230217	6950	3.88	20230626	10650	-32.21	20230217	5960	21.14	20221017	3.44	N	330350	200	26 억		80746	N	N	0	N	00	N
158	20230704	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-60	5	-0.82	28805060	3974	62.32	7230	7390	7230	9490	5110	7300	7248.38	0.61	0	-1231	7380	7340	7260	7220	7140	7360	7240	26	2190	200	4810	10	1	13192778	955	38.51	1.15	12	0.03	188.00	6297.00	10650	20230217	-32.02	5960	20221017	21.48	10650	-32.02	20230217	6950	4.17	20230626	10650	-32.02	20230217	5960	21.48	20221017	3.44	N	330350	200	26 억		80746	N	N	0	N	00	N
159	20230704	110923	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	-30	5	-0.41	19062270	2630	41.24	7230	7390	7230	9490	5110	7300	7248.01	0.61	0	-866	7380	7340	7260	7220	7140	7360	7240	26	2190	200	4810	10	1	13192778	959	38.67	1.15	12	0.02	188.00	6297.00	10650	20230217	-31.74	5960	20221017	21.98	10650	-31.74	20230217	6950	4.60	20230626	10650	-31.74	20230217	5960	21.98	20221017	3.44	N	330350	200	26 억		80746	N	N	0	N	00	N
160	20230704	100918	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	-10	5	-0.14	15041040	2075	32.54	7230	7390	7230	9490	5110	7300	7248.69	0.61	0	-406	7380	7340	7260	7220	7140	7360	7240	26	2190	200	4810	10	1	13192778	962	38.78	1.16	12	0.02	188.00	6297.00	10650	20230217	-31.55	5960	20221017	22.32	10650	-31.55	20230217	6950	4.89	20230626	10650	-31.55	20230217	5960	22.32	20221017	3.44	N	330350	200	26 억		80746	N	N	0	N	00	N
161	20230704	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-50	5	-0.68	6007200	830	13.02	7230	7390	7230	9490	5110	7300	7237.59	0.61	0	-35	7380	7340	7260	7220	7140	7360	7240	26	2190	200	4810	10	1	13192778	956	38.56	1.15	12	0.01	188.00	6297.00	10650	20230217	-31.92	5960	20221017	21.64	10650	-31.92	20230217	6950	4.32	20230626	10650	-31.92	20230217	5960	21.64	20221017	3.44	N	330350	200	26 억		80746	N	N	0	N	00	N
162	20230703	160909	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	7300	160	2	2.24	46133440	6377	37.90	7180	7300	7180	9280	5000	7140	7234.35	0.61	0	103	7460	7300	7210	7050	6960	7255	7005	26	2140	200	4710	10	1	13192778	963	38.83	1.16	12	0.05	188.00	6297.00	10650	20230217	-31.46	5960	20221017	22.48	10650	-31.46	20230217	6950	5.04	20230626	10650	-31.46	20230217	5960	22.48	20221017	3.44	N	330350	200	26 억		80636	N	N	0	N	00	N
163	20230703	150918	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	7240	100	2	1.40	37279620	5162	30.68	7180	7250	7180	9280	5000	7140	7221.93	0.61	0	176	7460	7300	7210	7050	6960	7255	7005	26	2140	200	4710	10	1	13192778	955	38.51	1.15	12	0.04	188.00	6297.00	10650	20230217	-32.02	5960	20221017	21.48	10650	-32.02	20230217	6950	4.17	20230626	10650	-32.02	20230217	5960	21.48	20221017	3.44	N	330350	200	26 억		80636	N	N	0	N	00	N
164	20230703	140917	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	7240	100	2	1.40	35026620	4849	28.82	7180	7250	7180	9280	5000	7140	7223.47	0.61	0	107	7460	7300	7210	7050	6960	7255	7005	26	2140	200	4710	10	1	13192778	955	38.51	1.15	12	0.04	188.00	6297.00	10650	20230217	-32.02	5960	20221017	21.48	10650	-32.02	20230217	6950	4.17	20230626	10650	-32.02	20230217	5960	21.48	20221017	3.44	N	330350	200	26 억		80636	N	N	0	N	00	N
165	20230703	130912	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	7210	70	2	0.98	28368850	3926	23.33	7180	7250	7180	9280	5000	7140	7225.89	0.61	0	-131	7460	7300	7210	7050	6960	7255	7005	26	2140	200	4710	10	1	13192778	951	38.35	1.14	12	0.03	188.00	6297.00	10650	20230217	-32.30	5960	20221017	20.97	10650	-32.30	20230217	6950	3.74	20230626	10650	-32.30	20230217	5960	20.97	20221017	3.44	N	330350	200	26 억		80636	N	N	0	N	00	N
166	20230703	120918	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	7250	110	2	1.54	19746030	2731	16.23	7180	7250	7180	9280	5000	7140	7230.33	0.61	0	-23	7460	7300	7210	7050	6960	7255	7005	26	2140	200	4710	10	1	13192778	956	38.56	1.15	12	0.02	188.00	6297.00	10650	20230217	-31.92	5960	20221017	21.64	10650	-31.92	20230217	6950	4.32	20230626	10650	-31.92	20230217	5960	21.64	20221017	3.44	N	330350	200	26 억		80636	N	N	0	N	00	N
167	20230703	110911	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	7250	110	2	1.54	14944210	2068	12.29	7180	7250	7180	9280	5000	7140	7226.41	0.61	0	-23	7460	7300	7210	7050	6960	7255	7005	26	2140	200	4710	10	1	13192778	956	38.56	1.15	12	0.02	188.00	6297.00	10650	20230217	-31.92	5960	20221017	21.64	10650	-31.92	20230217	6950	4.32	20230626	10650	-31.92	20230217	5960	21.64	20221017	3.44	N	330350	200	26 억		80636	N	N	0	N	00	N
168	20230703	100859	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	7230	90	2	1.26	9318040	1290	7.67	7180	7250	7180	9280	5000	7140	7223.29	0.61	0	-23	7460	7300	7210	7050	6960	7255	7005	26	2140	200	4710	10	1	13192778	954	38.46	1.15	12	0.01	188.00	6297.00	10650	20230217	-32.11	5960	20221017	21.31	10650	-32.11	20230217	6950	4.03	20230626	10650	-32.11	20230217	5960	21.31	20221017	3.44	N	330350	200	26 억		80636	N	N	0	N	00	N
169	20230703	090909	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	7220	80	2	1.12	857830	119	0.71	7180	7220	7180	9280	5000	7140	7208.66	0.61	0	-8	7460	7300	7210	7050	6960	7255	7005	26	2140	200	4710	10	1	13192778	953	38.40	1.15	12	0.00	188.00	6297.00	10650	20230217	-32.21	5960	20221017	21.14	10650	-32.21	20230217	6950	3.88	20230626	10650	-32.21	20230217	5960	21.14	20221017	3.44	N	330350	200	26 억		80636	N	N	0	N	00	N