KissMeData/060590/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	160552	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	100	2	1.09	752826870	82134	133.21	9140	9290	9020	11880	6400	9140	9165.84	1.57	0	15651	9386	9262	9086	8962	8786	9325	9025	121	2740	500	6760	10	1	24181020	2234	33.00	2.22	12	0.34	280.00	4171.00	12780	20230517	-27.70	5930	20230106	55.82	12780	-27.70	20230517	5930	55.82	20230106	12780	-27.70	20230517	5930	55.82	20230106	2.23	N	060590	500	120 억		379630	N	N	1	N	00	N
3	20230731	150554	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	60	2	0.66	664686010	72578	117.71	9140	9290	9020	11880	6400	9140	9158.23	1.57	0	13417	9386	9262	9086	8962	8786	9325	9025	121	2740	500	6760	10	1	24181020	2225	32.86	2.21	12	0.30	280.00	4171.00	12780	20230517	-28.01	5930	20230106	55.14	12780	-28.01	20230517	5930	55.14	20230106	12780	-28.01	20230517	5930	55.14	20230106	2.23	N	060590	500	120 억		379630	N	N	1	N	00	N
4	20230731	140555	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-20	5	-0.22	573668540	62658	101.63	9140	9290	9020	11880	6400	9140	9155.55	1.57	0	11427	9386	9262	9086	8962	8786	9325	9025	121	2740	500	6760	10	1	24181020	2205	32.57	2.19	12	0.26	280.00	4171.00	12780	20230517	-28.64	5930	20230106	53.79	12780	-28.64	20230517	5930	53.79	20230106	12780	-28.64	20230517	5930	53.79	20230106	2.23	N	060590	500	120 억		379630	N	N	1	N	00	N
5	20230731	130555	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-10	5	-0.11	569993250	62255	100.97	9140	9290	9020	11880	6400	9140	9155.78	1.57	0	11392	9386	9262	9086	8962	8786	9325	9025	121	2740	500	6760	10	1	24181020	2208	32.61	2.19	12	0.26	280.00	4171.00	12780	20230517	-28.56	5930	20230106	53.96	12780	-28.56	20230517	5930	53.96	20230106	12780	-28.56	20230517	5930	53.96	20230106	2.23	N	060590	500	120 억		379630	N	N	1	N	00	N
6	20230731	120601	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	50	2	0.55	546104380	59628	96.71	9140	9290	9020	11880	6400	9140	9158.52	1.57	0	11090	9386	9262	9086	8962	8786	9325	9025	121	2740	500	6760	10	1	24181020	2222	32.82	2.20	12	0.25	280.00	4171.00	12780	20230517	-28.09	5930	20230106	54.97	12780	-28.09	20230517	5930	54.97	20230106	12780	-28.09	20230517	5930	54.97	20230106	2.23	N	060590	500	120 억		379630	N	N	1	N	00	N
7	20230731	110604	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-40	5	-0.44	488136520	53282	86.42	9140	9290	9020	11880	6400	9140	9161.38	1.57	0	12268	9386	9262	9086	8962	8786	9325	9025	121	2740	500	6760	10	1	24181020	2200	32.50	2.18	12	0.22	280.00	4171.00	12780	20230517	-28.79	5930	20230106	53.46	12780	-28.79	20230517	5930	53.46	20230106	12780	-28.79	20230517	5930	53.46	20230106	2.23	N	060590	500	120 억		379630	N	N	1	N	00	N
8	20230731	100601	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	30	2	0.33	238709750	26011	42.19	9140	9290	9030	11880	6400	9140	9177.26	1.57	0	7889	9386	9262	9086	8962	8786	9325	9025	121	2740	500	6760	10	1	24181020	2217	32.75	2.20	12	0.11	280.00	4171.00	12780	20230517	-28.25	5930	20230106	54.64	12780	-28.25	20230517	5930	54.64	20230106	12780	-28.25	20230517	5930	54.64	20230106	2.23	N	060590	500	120 억		379630	N	N	1	N	00	N
9	20230731	090553	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	0	3	0.00	319900	35	0.06	9140	9140	9140	11880	6400	9140	9140.00	1.57	0	-9	9386	9262	9086	8962	8786	9325	9025	121	2740	500	6760	10	1	24181020	2210	32.64	2.19	12	0.00	280.00	4171.00	12780	20230517	-28.48	5930	20230106	54.13	12780	-28.48	20230517	5930	54.13	20230106	12780	-28.48	20230517	5930	54.13	20230106	2.23	N	060590	500	120 억		379630	N	N	1	N	00	N
10	20230728	160556	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	60	2	0.66	549128950	60545	75.16	8920	9210	8910	11800	6360	9080	9069.77	1.50	0	16783	9460	9270	9050	8860	8640	9365	8955	121	2720	500	6710	10	1	24181020	2210	32.64	2.19	12	0.25	280.00	4171.00	12780	20230517	-28.48	5930	20230106	54.13	12780	-28.48	20230517	5930	54.13	20230106	12780	-28.48	20230517	5930	54.13	20230106	2.25	N	060590	500	120 억		363011	N	N	1	N	00	N
11	20230728	150556	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	0	3	0.00	493605510	54457	67.60	8920	9210	8910	11800	6360	9080	9064.13	1.50	0	15602	9460	9270	9050	8860	8640	9365	8955	121	2720	500	6710	10	1	24181020	2196	32.43	2.18	12	0.23	280.00	4171.00	12780	20230517	-28.95	5930	20230106	53.12	12780	-28.95	20230517	5930	53.12	20230106	12780	-28.95	20230517	5930	53.12	20230106	2.25	N	060590	500	120 억		363011	N	N	1	N	00	N
12	20230728	140553	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	40	2	0.44	385871350	42549	52.82	8920	9210	8910	11800	6360	9080	9068.87	1.50	0	13947	9460	9270	9050	8860	8640	9365	8955	121	2720	500	6710	10	1	24181020	2205	32.57	2.19	12	0.18	280.00	4171.00	12780	20230517	-28.64	5930	20230106	53.79	12780	-28.64	20230517	5930	53.79	20230106	12780	-28.64	20230517	5930	53.79	20230106	2.25	N	060590	500	120 억		363011	N	N	1	N	00	N
13	20230728	130556	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	50	2	0.55	359592930	39661	49.24	8920	9210	8910	11800	6360	9080	9066.66	1.50	0	13473	9460	9270	9050	8860	8640	9365	8955	121	2720	500	6710	10	1	24181020	2208	32.61	2.19	12	0.16	280.00	4171.00	12780	20230517	-28.56	5930	20230106	53.96	12780	-28.56	20230517	5930	53.96	20230106	12780	-28.56	20230517	5930	53.96	20230106	2.25	N	060590	500	120 억		363011	N	N	1	N	00	N
14	20230728	120553	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	70	2	0.77	228576720	25380	31.51	8920	9180	8910	11800	6360	9080	9006.17	1.50	0	6455	9460	9270	9050	8860	8640	9365	8955	121	2720	500	6710	10	1	24181020	2213	32.68	2.19	12	0.10	280.00	4171.00	12780	20230517	-28.40	5930	20230106	54.30	12780	-28.40	20230517	5930	54.30	20230106	12780	-28.40	20230517	5930	54.30	20230106	2.25	N	060590	500	120 억		363011	N	N	1	N	00	N
15	20230728	110558	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	0	3	0.00	205133190	22810	28.32	8920	9180	8910	11800	6360	9080	8993.13	1.50	0	5290	9460	9270	9050	8860	8640	9365	8955	121	2720	500	6710	10	1	24181020	2196	32.43	2.18	12	0.09	280.00	4171.00	12780	20230517	-28.95	5930	20230106	53.12	12780	-28.95	20230517	5930	53.12	20230106	12780	-28.95	20230517	5930	53.12	20230106	2.25	N	060590	500	120 억		363011	N	N	1	N	00	N
16	20230728	100550	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	-60	5	-0.66	94945010	10536	13.08	8920	9180	8910	11800	6360	9080	9011.49	1.50	0	3227	9460	9270	9050	8860	8640	9365	8955	121	2720	500	6710	10	1	24181020	2181	32.21	2.16	12	0.04	280.00	4171.00	12780	20230517	-29.42	5930	20230106	52.11	12780	-29.42	20230517	5930	52.11	20230106	12780	-29.42	20230517	5930	52.11	20230106	2.25	N	060590	500	120 억		363011	N	N	1	N	00	N
17	20230728	090555	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	-140	5	-1.54	22582200	2525	3.13	8920	8950	8910	11800	6360	9080	8943.45	1.50	0	1476	9460	9270	9050	8860	8640	9365	8955	121	2720	500	6710	10	1	24181020	2162	31.93	2.14	12	0.01	280.00	4171.00	12780	20230517	-30.05	5930	20230106	50.76	12780	-30.05	20230517	5930	50.76	20230106	12780	-30.05	20230517	5930	50.76	20230106	2.25	N	060590	500	120 억		363011	N	N	1	N	00	N
18	20230727	160551	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	100	2	1.11	735121500	80502	31.79	8830	9240	8830	11670	6290	8980	9131.92	1.49	10654	2572	9546	9262	9016	8732	8486	9140	8610	121	2690	500	6640	10	1	24181020	2196	32.43	2.18	12	0.33	280.00	4171.00	12780	20230517	-28.95	5930	20230106	53.12	12780	-28.95	20230517	5930	53.12	20230106	12780	-28.95	20230517	5930	53.12	20230106	2.26	N	060590	500	120 억		360439	N	N	1	N	00	N
19	20230727	150553	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	140	2	1.56	699285970	76558	30.24	8830	9240	8830	11670	6290	8980	9134.07	1.49	10654	2641	9546	9262	9016	8732	8486	9140	8610	121	2690	500	6640	10	1	24181020	2205	32.57	2.19	12	0.32	280.00	4171.00	12780	20230517	-28.64	5930	20230106	53.79	12780	-28.64	20230517	5930	53.79	20230106	12780	-28.64	20230517	5930	53.79	20230106	2.26	N	060590	500	120 억		360439	N	N	1	N	00	N
20	20230727	140550	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	150	2	1.67	620298090	67880	26.81	8830	9240	8830	11670	6290	8980	9138.16	1.49	10654	4208	9546	9262	9016	8732	8486	9140	8610	121	2690	500	6640	10	1	24181020	2208	32.61	2.19	12	0.28	280.00	4171.00	12780	20230517	-28.56	5930	20230106	53.96	12780	-28.56	20230517	5930	53.96	20230106	12780	-28.56	20230517	5930	53.96	20230106	2.26	N	060590	500	120 억		360439	N	N	1	N	00	N
21	20230727	130550	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	170	2	1.89	606236320	66338	26.20	8830	9240	8830	11670	6290	8980	9138.60	1.49	10654	4834	9546	9262	9016	8732	8486	9140	8610	121	2690	500	6640	10	1	24181020	2213	32.68	2.19	12	0.27	280.00	4171.00	12780	20230517	-28.40	5930	20230106	54.30	12780	-28.40	20230517	5930	54.30	20230106	12780	-28.40	20230517	5930	54.30	20230106	2.26	N	060590	500	120 억		360439	N	N	1	N	00	N
22	20230727	120552	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	200	2	2.23	563987140	61686	24.36	8830	9240	8830	11670	6290	8980	9142.87	1.49	10654	4667	9546	9262	9016	8732	8486	9140	8610	121	2690	500	6640	10	1	24181020	2220	32.79	2.20	12	0.26	280.00	4171.00	12780	20230517	-28.17	5930	20230106	54.81	12780	-28.17	20230517	5930	54.81	20230106	12780	-28.17	20230517	5930	54.81	20230106	2.26	N	060590	500	120 억		360439	N	N	1	N	00	N
23	20230727	110552	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	210	2	2.34	506477370	55388	21.87	8830	9240	8830	11670	6290	8980	9144.17	1.49	10654	6747	9546	9262	9016	8732	8486	9140	8610	121	2690	500	6640	10	1	24181020	2222	32.82	2.20	12	0.23	280.00	4171.00	12780	20230517	-28.09	5930	20230106	54.97	12780	-28.09	20230517	5930	54.97	20230106	12780	-28.09	20230517	5930	54.97	20230106	2.26	N	060590	500	120 억		360439	N	N	1	N	00	N
24	20230727	100550	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	180	2	2.00	296115260	32528	12.85	8830	9240	8830	11670	6290	8980	9103.40	1.49	10654	2805	9546	9262	9016	8732	8486	9140	8610	121	2690	500	6640	10	1	24181020	2215	32.71	2.20	12	0.13	280.00	4171.00	12780	20230517	-28.33	5930	20230106	54.47	12780	-28.33	20230517	5930	54.47	20230106	12780	-28.33	20230517	5930	54.47	20230106	2.26	N	060590	500	120 억		360439	N	N	1	N	00	N
25	20230727	090550	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	40	2	0.45	9499180	1070	0.42	8830	9020	8830	11670	6290	8980	8877.74	1.49	10654	120	9546	9262	9016	8732	8486	9140	8610	121	2690	500	6640	10	1	24181020	2181	32.21	2.16	12	0.00	280.00	4171.00	12780	20230517	-29.42	5930	20230106	52.11	12780	-29.42	20230517	5930	52.11	20230106	12780	-29.42	20230517	5930	52.11	20230106	2.26	N	060590	500	120 억		360439	N	N	1	N	00	N
26	20230726	160548	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	-330	5	-3.54	2274103840	253181	238.44	9300	9300	8770	12100	6520	9310	8982.13	1.45	0	10655	9656	9482	9306	9132	8956	9395	9045	121	2790	500	6880	10	1	24181020	2171	32.07	2.15	12	1.05	280.00	4171.00	12780	20230517	-29.73	5930	20230106	51.43	12780	-29.73	20230517	5930	51.43	20230106	12780	-29.73	20230517	5930	51.43	20230106	2.25	N	060590	500	120 억		349785	N	N	1	N	00	N
27	20230726	150552	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-270	5	-2.90	2236266110	248957	234.46	9300	9300	8770	12100	6520	9310	8982.54	1.45	0	11280	9656	9482	9306	9132	8956	9395	9045	121	2790	500	6880	10	1	24181020	2186	32.29	2.17	12	1.03	280.00	4171.00	12780	20230517	-29.26	5930	20230106	52.45	12780	-29.26	20230517	5930	52.45	20230106	12780	-29.26	20230517	5930	52.45	20230106	2.25	N	060590	500	120 억		349785	N	N	2	N	00	N
28	20230726	140549	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	-340	5	-3.65	2073829580	230677	217.25	9300	9300	8770	12100	6520	9310	8990.19	1.45	0	11218	9656	9482	9306	9132	8956	9395	9045	121	2790	500	6880	10	1	24181020	2169	32.04	2.15	12	0.95	280.00	4171.00	12780	20230517	-29.81	5930	20230106	51.26	12780	-29.81	20230517	5930	51.26	20230106	12780	-29.81	20230517	5930	51.26	20230106	2.25	N	060590	500	120 억		349785	N	N	2	N	00	N
29	20230726	130547	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	-530	5	-5.69	1812976790	201507	189.78	9300	9300	8770	12100	6520	9310	8997.09	1.45	0	6284	9656	9482	9306	9132	8956	9395	9045	121	2790	500	6880	10	1	24181020	2123	31.36	2.11	12	0.83	280.00	4171.00	12780	20230517	-31.30	5930	20230106	48.06	12780	-31.30	20230517	5930	48.06	20230106	12780	-31.30	20230517	5930	48.06	20230106	2.25	N	060590	500	120 억		349785	N	N	2	N	00	N
30	20230726	120549	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-360	5	-3.87	1305648060	143978	135.60	9300	9300	8810	12100	6520	9310	9068.39	1.45	0	10111	9656	9482	9306	9132	8956	9395	9045	121	2790	500	6880	10	1	24181020	2164	31.96	2.15	12	0.60	280.00	4171.00	12780	20230517	-29.97	5930	20230106	50.93	12780	-29.97	20230517	5930	50.93	20230106	12780	-29.97	20230517	5930	50.93	20230106	2.25	N	060590	500	120 억		349785	N	N	2	N	00	N
31	20230726	110546	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-410	5	-4.40	1174129840	129200	121.68	9300	9300	8810	12100	6520	9310	9087.69	1.45	0	11122	9656	9482	9306	9132	8956	9395	9045	121	2790	500	6880	10	1	24181020	2152	31.79	2.13	12	0.53	280.00	4171.00	12780	20230517	-30.36	5930	20230106	50.08	12780	-30.36	20230517	5930	50.08	20230106	12780	-30.36	20230517	5930	50.08	20230106	2.25	N	060590	500	120 억		349785	N	N	2	N	00	N
32	20230726	100550	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-120	5	-1.29	746019620	81545	76.80	9300	9300	9020	12100	6520	9310	9148.56	1.45	0	2928	9656	9482	9306	9132	8956	9395	9045	121	2790	500	6880	10	1	24181020	2222	32.82	2.20	12	0.34	280.00	4171.00	12780	20230517	-28.09	5930	20230106	54.97	12780	-28.09	20230517	5930	54.97	20230106	12780	-28.09	20230517	5930	54.97	20230106	2.25	N	060590	500	120 억		349785	N	N	2	N	00	N
33	20230726	090545	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-120	5	-1.29	56199330	6095	5.74	9300	9300	9180	12100	6520	9310	9220.56	1.45	0	1050	9656	9482	9306	9132	8956	9395	9045	121	2790	500	6880	10	1	24181020	2222	32.82	2.20	12	0.03	280.00	4171.00	12780	20230517	-28.09	5930	20230106	54.97	12780	-28.09	20230517	5930	54.97	20230106	12780	-28.09	20230517	5930	54.97	20230106	2.25	N	060590	500	120 억		349785	N	N	2	N	00	N
34	20230725	160543	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	-40	5	-0.43	981726280	105976	82.37	9350	9480	9130	12150	6550	9350	9263.67	1.50	0	-8005	9663	9506	9303	9146	8943	9530	9170	121	2800	500	6910	10	1	24181020	2251	33.25	2.23	12	0.44	280.00	4171.00	12780	20230517	-27.15	5930	20230106	57.00	12780	-27.15	20230517	5930	57.00	20230106	12780	-27.15	20230517	5930	57.00	20230106	2.26	N	060590	500	120 억		362144	N	N	2	N	00	N
35	20230725	150540	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	-140	5	-1.50	950729130	102617	79.76	9350	9480	9130	12150	6550	9350	9264.83	1.50	0	-7541	9663	9506	9303	9146	8943	9530	9170	121	2800	500	6910	10	1	24181020	2227	32.89	2.21	12	0.42	280.00	4171.00	12780	20230517	-27.93	5930	20230106	55.31	12780	-27.93	20230517	5930	55.31	20230106	12780	-27.93	20230517	5930	55.31	20230106	2.26	N	060590	500	120 억		362144	N	N	1	N	00	N
36	20230725	140540	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-50	5	-0.53	847406700	91457	71.09	9350	9480	9130	12150	6550	9350	9265.63	1.50	0	-6061	9663	9506	9303	9146	8943	9530	9170	121	2800	500	6910	10	1	24181020	2249	33.21	2.23	12	0.38	280.00	4171.00	12780	20230517	-27.23	5930	20230106	56.83	12780	-27.23	20230517	5930	56.83	20230106	12780	-27.23	20230517	5930	56.83	20230106	2.26	N	060590	500	120 억		362144	N	N	1	N	00	N
37	20230725	130545	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-50	5	-0.53	765399340	82573	64.18	9350	9480	9130	12150	6550	9350	9269.37	1.50	0	-5457	9663	9506	9303	9146	8943	9530	9170	121	2800	500	6910	10	1	24181020	2249	33.21	2.23	12	0.34	280.00	4171.00	12780	20230517	-27.23	5930	20230106	56.83	12780	-27.23	20230517	5930	56.83	20230106	12780	-27.23	20230517	5930	56.83	20230106	2.26	N	060590	500	120 억		362144	N	N	1	N	00	N
38	20230725	120545	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	-80	5	-0.86	551513770	59386	46.16	9350	9480	9130	12150	6550	9350	9286.93	1.50	0	-7027	9663	9506	9303	9146	8943	9530	9170	121	2800	500	6910	10	1	24181020	2242	33.11	2.22	12	0.25	280.00	4171.00	12780	20230517	-27.46	5930	20230106	56.32	12780	-27.46	20230517	5930	56.32	20230106	12780	-27.46	20230517	5930	56.32	20230106	2.26	N	060590	500	120 억		362144	N	N	1	N	00	N
39	20230725	110542	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-50	5	-0.53	485901450	52321	40.67	9350	9480	9130	12150	6550	9350	9286.93	1.50	0	-3480	9663	9506	9303	9146	8943	9530	9170	121	2800	500	6910	10	1	24181020	2249	33.21	2.23	12	0.22	280.00	4171.00	12780	20230517	-27.23	5930	20230106	56.83	12780	-27.23	20230517	5930	56.83	20230106	12780	-27.23	20230517	5930	56.83	20230106	2.26	N	060590	500	120 억		362144	N	N	1	N	00	N
40	20230725	100542	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	110	2	1.18	343506700	37047	28.80	9350	9480	9130	12150	6550	9350	9272.19	1.50	0	-2506	9663	9506	9303	9146	8943	9530	9170	121	2800	500	6910	10	1	24181020	2288	33.79	2.27	12	0.15	280.00	4171.00	12780	20230517	-25.98	5930	20230106	59.53	12780	-25.98	20230517	5930	59.53	20230106	12780	-25.98	20230517	5930	59.53	20230106	2.26	N	060590	500	120 억		362144	N	N	1	N	00	N
41	20230725	090541	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	-100	5	-1.07	7920050	856	0.67	9350	9350	9240	12150	6550	9350	9252.39	1.50	0	75	9663	9506	9303	9146	8943	9530	9170	121	2800	500	6910	10	1	24181020	2237	33.04	2.22	12	0.00	280.00	4171.00	12780	20230517	-27.62	5930	20230106	55.99	12780	-27.62	20230517	5930	55.99	20230106	12780	-27.62	20230517	5930	55.99	20230106	2.26	N	060590	500	120 억		362144	N	N	1	N	00	N
42	20230724	160544	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	-60	5	-0.64	1195197970	128652	124.98	9350	9460	9100	12230	6590	9410	9290.16	1.47	0	8357	9776	9592	9446	9262	9116	9685	9355	121	2820	500	6960	10	1	24181020	2261	33.39	2.24	12	0.53	280.00	4171.00	12780	20230517	-26.84	5930	20230106	57.67	12780	-26.84	20230517	5930	57.67	20230106	12780	-26.84	20230517	5930	57.67	20230106	2.24	N	060590	500	120 억		354648	N	N	1	N	00	N
43	20230724	150540	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-110	5	-1.17	1113945070	119930	116.50	9350	9460	9100	12230	6590	9410	9288.29	1.47	0	7922	9776	9592	9446	9262	9116	9685	9355	121	2820	500	6960	10	1	24181020	2249	33.21	2.23	12	0.50	280.00	4171.00	12780	20230517	-27.23	5930	20230106	56.83	12780	-27.23	20230517	5930	56.83	20230106	12780	-27.23	20230517	5930	56.83	20230106	2.24	N	060590	500	120 억		354648	N	N	1	N	00	N
44	20230724	140539	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-80	5	-0.85	1021376440	109973	106.83	9350	9460	9100	12230	6590	9410	9287.52	1.47	0	6367	9776	9592	9446	9262	9116	9685	9355	121	2820	500	6960	10	1	24181020	2256	33.32	2.24	12	0.45	280.00	4171.00	12780	20230517	-27.00	5930	20230106	57.34	12780	-27.00	20230517	5930	57.34	20230106	12780	-27.00	20230517	5930	57.34	20230106	2.24	N	060590	500	120 억		354648	N	N	1	N	00	N
45	20230724	130539	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-110	5	-1.17	944803680	101724	98.82	9350	9460	9100	12230	6590	9410	9287.91	1.47	0	5645	9776	9592	9446	9262	9116	9685	9355	121	2820	500	6960	10	1	24181020	2249	33.21	2.23	12	0.42	280.00	4171.00	12780	20230517	-27.23	5930	20230106	56.83	12780	-27.23	20230517	5930	56.83	20230106	12780	-27.23	20230517	5930	56.83	20230106	2.24	N	060590	500	120 억		354648	N	N	1	N	00	N
46	20230724	120540	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	-60	5	-0.64	742135810	79923	77.64	9350	9460	9100	12230	6590	9410	9285.64	1.47	0	1323	9776	9592	9446	9262	9116	9685	9355	121	2820	500	6960	10	1	24181020	2261	33.39	2.24	12	0.33	280.00	4171.00	12780	20230517	-26.84	5930	20230106	57.67	12780	-26.84	20230517	5930	57.67	20230106	12780	-26.84	20230517	5930	57.67	20230106	2.24	N	060590	500	120 억		354648	N	N	1	N	00	N
47	20230724	110543	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	-40	5	-0.43	677901940	73001	70.91	9350	9460	9100	12230	6590	9410	9286.20	1.47	0	1431	9776	9592	9446	9262	9116	9685	9355	121	2820	500	6960	10	1	24181020	2266	33.46	2.25	12	0.30	280.00	4171.00	12780	20230517	-26.68	5930	20230106	58.01	12780	-26.68	20230517	5930	58.01	20230106	12780	-26.68	20230517	5930	58.01	20230106	2.24	N	060590	500	120 억		354648	N	N	1	N	00	N
48	20230724	100537	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	-90	5	-0.96	537607710	58067	56.41	9350	9410	9100	12230	6590	9410	9258.40	1.47	0	-10570	9776	9592	9446	9262	9116	9685	9355	121	2820	500	6960	10	1	24181020	2254	33.29	2.23	12	0.24	280.00	4171.00	12780	20230517	-27.07	5930	20230106	57.17	12780	-27.07	20230517	5930	57.17	20230106	12780	-27.07	20230517	5930	57.17	20230106	2.24	N	060590	500	120 억		354648	N	N	1	N	00	N
49	20230724	090540	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-120	5	-1.28	128287750	13745	13.35	9350	9410	9290	12230	6590	9410	9333.41	1.47	0	-8881	9776	9592	9446	9262	9116	9685	9355	121	2820	500	6960	10	1	24181020	2246	33.18	2.23	12	0.06	280.00	4171.00	12780	20230517	-27.31	5930	20230106	56.66	12780	-27.31	20230517	5930	56.66	20230106	12780	-27.31	20230517	5930	56.66	20230106	2.24	N	060590	500	120 억		354648	N	N	1	N	00	N
50	20230721	160535	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	110	2	1.18	970227730	102752	136.78	9380	9630	9300	12090	6510	9300	9442.43	1.37	0	23229	9660	9480	9330	9150	9000	9405	9075	121	2790	500	6880	10	1	24181020	2275	33.61	2.26	12	0.42	280.00	4171.00	12780	20230517	-26.37	5930	20230106	58.68	12780	-26.37	20230517	5930	58.68	20230106	12780	-26.37	20230517	5930	58.68	20230106	2.25	N	060590	500	120 억		330875	N	N	1	N	00	N
51	20230721	150538	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	10	2	0.11	901758330	95456	127.07	9380	9630	9300	12090	6510	9300	9446.85	1.37	0	25902	9660	9480	9330	9150	9000	9405	9075	121	2790	500	6880	10	1	24181020	2251	33.25	2.23	12	0.39	280.00	4171.00	12780	20230517	-27.15	5930	20230106	57.00	12780	-27.15	20230517	5930	57.00	20230106	12780	-27.15	20230517	5930	57.00	20230106	2.25	N	060590	500	120 억		330875	N	N	0	N	00	N
52	20230721	140535	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	90	2	0.97	781274640	82555	109.89	9380	9630	9300	12090	6510	9300	9463.69	1.37	0	27853	9660	9480	9330	9150	9000	9405	9075	121	2790	500	6880	10	1	24181020	2271	33.54	2.25	12	0.34	280.00	4171.00	12780	20230517	-26.53	5930	20230106	58.35	12780	-26.53	20230517	5930	58.35	20230106	12780	-26.53	20230517	5930	58.35	20230106	2.25	N	060590	500	120 억		330875	N	N	0	N	00	N
53	20230721	130536	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	190	2	2.04	765271430	80856	107.63	9380	9630	9300	12090	6510	9300	9464.63	1.37	0	28354	9660	9480	9330	9150	9000	9405	9075	121	2790	500	6880	10	1	24181020	2295	33.89	2.28	12	0.33	280.00	4171.00	12780	20230517	-25.74	5930	20230106	60.03	12780	-25.74	20230517	5930	60.03	20230106	12780	-25.74	20230517	5930	60.03	20230106	2.25	N	060590	500	120 억		330875	N	N	0	N	00	N
54	20230721	120542	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	170	2	1.83	733911100	77548	103.23	9380	9630	9300	12090	6510	9300	9463.97	1.37	0	30837	9660	9480	9330	9150	9000	9405	9075	121	2790	500	6880	10	1	24181020	2290	33.82	2.27	12	0.32	280.00	4171.00	12780	20230517	-25.90	5930	20230106	59.70	12780	-25.90	20230517	5930	59.70	20230106	12780	-25.90	20230517	5930	59.70	20230106	2.25	N	060590	500	120 억		330875	N	N	0	N	00	N
55	20230721	110540	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	230	2	2.47	692441630	73161	97.39	9380	9630	9300	12090	6510	9300	9464.64	1.37	0	31096	9660	9480	9330	9150	9000	9405	9075	121	2790	500	6880	10	1	24181020	2304	34.04	2.28	12	0.30	280.00	4171.00	12780	20230517	-25.43	5930	20230106	60.71	12780	-25.43	20230517	5930	60.71	20230106	12780	-25.43	20230517	5930	60.71	20230106	2.25	N	060590	500	120 억		330875	N	N	0	N	00	N
56	20230721	100539	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	130	2	1.40	398079170	42183	56.15	9380	9630	9300	12090	6510	9300	9436.97	1.37	0	14389	9660	9480	9330	9150	9000	9405	9075	121	2790	500	6880	10	1	24181020	2280	33.68	2.26	12	0.17	280.00	4171.00	12780	20230517	-26.21	5930	20230106	59.02	12780	-26.21	20230517	5930	59.02	20230106	12780	-26.21	20230517	5930	59.02	20230106	2.25	N	060590	500	120 억		330875	N	N	0	N	00	N
57	20230721	090540	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	10	2	0.11	55258000	5933	7.90	9380	9400	9300	12090	6510	9300	9313.68	1.37	0	-294	9660	9480	9330	9150	9000	9405	9075	121	2790	500	6880	10	1	24181020	2251	33.25	2.23	12	0.02	280.00	4171.00	12780	20230517	-27.15	5930	20230106	57.00	12780	-27.15	20230517	5930	57.00	20230106	12780	-27.15	20230517	5930	57.00	20230106	2.25	N	060590	500	120 억		330875	N	N	0	N	00	N
58	20230720	160534	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-160	5	-1.69	696182500	74903	127.07	9510	9510	9180	12290	6630	9460	9294.45	1.40	0	-8467	9753	9606	9493	9346	9233	9550	9290	121	2830	500	7000	10	1	24181020	2249	33.21	2.23	12	0.31	280.00	4171.00	12780	20230517	-27.23	5930	20230106	56.83	12780	-27.23	20230517	5930	56.83	20230106	12780	-27.23	20230517	5930	56.83	20230106	2.26	N	060590	500	120 억		339542	N	N	1	N	00	N
59	20230720	150534	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-130	5	-1.37	654074160	70376	119.39	9510	9510	9180	12290	6630	9460	9293.99	1.40	0	-8401	9753	9606	9493	9346	9233	9550	9290	121	2830	500	7000	10	1	24181020	2256	33.32	2.24	12	0.29	280.00	4171.00	12780	20230517	-27.00	5930	20230106	57.34	12780	-27.00	20230517	5930	57.34	20230106	12780	-27.00	20230517	5930	57.34	20230106	2.26	N	060590	500	120 억		339542	N	N	1	N	00	N
60	20230720	140533	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-180	5	-1.90	392964290	42116	71.45	9510	9510	9260	12290	6630	9460	9330.52	1.40	0	-5094	9753	9606	9493	9346	9233	9550	9290	121	2830	500	7000	10	1	24181020	2244	33.14	2.22	12	0.17	280.00	4171.00	12780	20230517	-27.39	5930	20230106	56.49	12780	-27.39	20230517	5930	56.49	20230106	12780	-27.39	20230517	5930	56.49	20230106	2.26	N	060590	500	120 억		339542	N	N	1	N	00	N
61	20230720	130532	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-130	5	-1.37	327280730	35043	59.45	9510	9510	9260	12290	6630	9460	9339.40	1.40	0	-4064	9753	9606	9493	9346	9233	9550	9290	121	2830	500	7000	10	1	24181020	2256	33.32	2.24	12	0.14	280.00	4171.00	12780	20230517	-27.00	5930	20230106	57.34	12780	-27.00	20230517	5930	57.34	20230106	12780	-27.00	20230517	5930	57.34	20230106	2.26	N	060590	500	120 억		339542	N	N	1	N	00	N
62	20230720	120538	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	-120	5	-1.27	242079310	25892	43.92	9510	9510	9300	12290	6630	9460	9349.58	1.40	0	-193	9753	9606	9493	9346	9233	9550	9290	121	2830	500	7000	10	1	24181020	2259	33.36	2.24	12	0.11	280.00	4171.00	12780	20230517	-26.92	5930	20230106	57.50	12780	-26.92	20230517	5930	57.50	20230106	12780	-26.92	20230517	5930	57.50	20230106	2.26	N	060590	500	120 억		339542	N	N	1	N	00	N
63	20230720	110537	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	-120	5	-1.27	208506760	22300	37.83	9510	9510	9300	12290	6630	9460	9350.08	1.40	0	312	9753	9606	9493	9346	9233	9550	9290	121	2830	500	7000	10	1	24181020	2259	33.36	2.24	12	0.09	280.00	4171.00	12780	20230517	-26.92	5930	20230106	57.50	12780	-26.92	20230517	5930	57.50	20230106	12780	-26.92	20230517	5930	57.50	20230106	2.26	N	060590	500	120 억		339542	N	N	1	N	00	N
64	20230720	100532	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-130	5	-1.37	181978900	19462	33.02	9510	9510	9300	12290	6630	9460	9350.47	1.40	0	610	9753	9606	9493	9346	9233	9550	9290	121	2830	500	7000	10	1	24181020	2256	33.32	2.24	12	0.08	280.00	4171.00	12780	20230517	-27.00	5930	20230106	57.34	12780	-27.00	20230517	5930	57.34	20230106	12780	-27.00	20230517	5930	57.34	20230106	2.26	N	060590	500	120 억		339542	N	N	1	N	00	N
65	20230720	090531	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	-110	5	-1.16	31705630	3381	5.74	9510	9510	9350	12290	6630	9460	9377.59	1.40	0	229	9753	9606	9493	9346	9233	9550	9290	121	2830	500	7000	10	1	24181020	2261	33.39	2.24	12	0.01	280.00	4171.00	12780	20230517	-26.84	5930	20230106	57.67	12780	-26.84	20230517	5930	57.67	20230106	12780	-26.84	20230517	5930	57.67	20230106	2.26	N	060590	500	120 억		339542	N	N	1	N	00	N
66	20230719	160542	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	-40	5	-0.42	558791470	58946	184.07	9500	9640	9380	12350	6650	9500	9479.73	1.35	0	14195	9660	9580	9510	9430	9360	9545	9395	121	2850	500	7030	10	1	24181020	2288	33.79	2.27	12	0.24	280.00	4171.00	12780	20230517	-25.98	5930	20230106	59.53	12780	-25.98	20230517	5930	59.53	20230106	12780	-25.98	20230517	5930	59.53	20230106	2.21	N	060590	500	120 억		325837	N	N	1	N	00	N
67	20230719	150540	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	-60	5	-0.63	520222690	54868	171.33	9500	9640	9380	12350	6650	9500	9481.35	1.35	0	14088	9660	9580	9510	9430	9360	9545	9395	121	2850	500	7030	10	1	24181020	2283	33.71	2.26	12	0.23	280.00	4171.00	12780	20230517	-26.13	5930	20230106	59.19	12780	-26.13	20230517	5930	59.19	20230106	12780	-26.13	20230517	5930	59.19	20230106	2.21	N	060590	500	120 억		325837	N	N	0	N	00	N
68	20230719	140542	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	-100	5	-1.05	413139460	43473	135.75	9500	9640	9380	12350	6650	9500	9503.36	1.35	0	13649	9660	9580	9510	9430	9360	9545	9395	121	2850	500	7030	10	1	24181020	2273	33.57	2.25	12	0.18	280.00	4171.00	12780	20230517	-26.45	5930	20230106	58.52	12780	-26.45	20230517	5930	58.52	20230106	12780	-26.45	20230517	5930	58.52	20230106	2.21	N	060590	500	120 억		325837	N	N	0	N	00	N
69	20230719	130536	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	-60	5	-0.63	376184840	39552	123.51	9500	9640	9380	12350	6650	9500	9511.15	1.35	0	14052	9660	9580	9510	9430	9360	9545	9395	121	2850	500	7030	10	1	24181020	2283	33.71	2.26	12	0.16	280.00	4171.00	12780	20230517	-26.13	5930	20230106	59.19	12780	-26.13	20230517	5930	59.19	20230106	12780	-26.13	20230517	5930	59.19	20230106	2.21	N	060590	500	120 억		325837	N	N	0	N	00	N
70	20230719	120541	57	100.00	KOSDAQ		제약	N	N	N	N		N	9450	-50	5	-0.53	332841700	34958	109.16	9500	9640	9380	12350	6650	9500	9521.19	1.35	0	13483	9660	9580	9510	9430	9360	9545	9395	121	2850	500	7030	10	1	24181020	2285	33.75	2.27	12	0.14	280.00	4171.00	12780	20230517	-26.06	5930	20230106	59.36	12780	-26.06	20230517	5930	59.36	20230106	12780	-26.06	20230517	5930	59.36	20230106	2.21	N	060590	500	120 억		325837	N	N	0	N	00	N
71	20230719	110542	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	-40	5	-0.42	308786790	32413	101.21	9500	9640	9380	12350	6650	9500	9526.63	1.35	0	13480	9660	9580	9510	9430	9360	9545	9395	121	2850	500	7030	10	1	24181020	2288	33.79	2.27	12	0.13	280.00	4171.00	12780	20230517	-25.98	5930	20230106	59.53	12780	-25.98	20230517	5930	59.53	20230106	12780	-25.98	20230517	5930	59.53	20230106	2.21	N	060590	500	120 억		325837	N	N	0	N	00	N
72	20230719	100538	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	0	3	0.00	280528300	29434	91.91	9500	9640	9380	12350	6650	9500	9530.76	1.35	0	12466	9660	9580	9510	9430	9360	9545	9395	121	2850	500	7030	10	1	24181020	2297	33.93	2.28	12	0.12	280.00	4171.00	12780	20230517	-25.67	5930	20230106	60.20	12780	-25.67	20230517	5930	60.20	20230106	12780	-25.67	20230517	5930	60.20	20230106	2.21	N	060590	500	120 억		325837	N	N	0	N	00	N
73	20230719	090537	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	0	3	0.00	14203860	1495	4.67	9500	9550	9480	12350	6650	9500	9500.91	1.35	0	-691	9660	9580	9510	9430	9360	9545	9395	121	2850	500	7030	10	1	24181020	2297	33.93	2.28	12	0.01	280.00	4171.00	12780	20230517	-25.67	5930	20230106	60.20	12780	-25.67	20230517	5930	60.20	20230106	12780	-25.67	20230517	5930	60.20	20230106	2.21	N	060590	500	120 억		325837	N	N	0	N	00	N
74	20230718	160538	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-40	5	-0.42	303112720	31898	30.90	9590	9590	9440	12400	6680	9540	9502.56	1.36	0	-2313	10366	9952	9476	9062	8586	9715	8825	121	2860	500	7050	10	1	24181020	2297	33.93	2.28	12	0.13	280.00	4171.00	12780	20230517	-25.67	5930	20230106	60.20	12780	-25.67	20230517	5930	60.20	20230106	12780	-25.67	20230517	5930	60.20	20230106	2.19	N	060590	500	120 억		328150	N	N	1	N	00	N
75	20230718	150537	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	-30	5	-0.31	238182220	25062	24.28	9590	9590	9440	12400	6680	9540	9503.72	1.36	0	-2334	10366	9952	9476	9062	8586	9715	8825	121	2860	500	7050	10	1	24181020	2300	33.96	2.28	12	0.10	280.00	4171.00	12780	20230517	-25.59	5930	20230106	60.37	12780	-25.59	20230517	5930	60.37	20230106	12780	-25.59	20230517	5930	60.37	20230106	2.19	N	060590	500	120 억		328150	N	N	1	N	00	N
76	20230718	140534	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-40	5	-0.42	211766260	22290	21.59	9590	9590	9440	12400	6680	9540	9500.51	1.36	0	-2332	10366	9952	9476	9062	8586	9715	8825	121	2860	500	7050	10	1	24181020	2297	33.93	2.28	12	0.09	280.00	4171.00	12780	20230517	-25.67	5930	20230106	60.20	12780	-25.67	20230517	5930	60.20	20230106	12780	-25.67	20230517	5930	60.20	20230106	2.19	N	060590	500	120 억		328150	N	N	1	N	00	N
77	20230718	130535	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	10	2	0.10	187676800	19744	19.13	9590	9590	9440	12400	6680	9540	9505.51	1.36	0	-2332	10366	9952	9476	9062	8586	9715	8825	121	2860	500	7050	10	1	24181020	2309	34.11	2.29	12	0.08	280.00	4171.00	12780	20230517	-25.27	5930	20230106	61.05	12780	-25.27	20230517	5930	61.05	20230106	12780	-25.27	20230517	5930	61.05	20230106	2.19	N	060590	500	120 억		328150	N	N	1	N	00	N
78	20230718	120538	57	100.00	KOSDAQ		제약	N	N	N	N		N	9570	30	2	0.31	182414330	19191	18.59	9590	9590	9440	12400	6680	9540	9505.20	1.36	0	-2208	10366	9952	9476	9062	8586	9715	8825	121	2860	500	7050	10	1	24181020	2314	34.18	2.29	12	0.08	280.00	4171.00	12780	20230517	-25.12	5930	20230106	61.38	12780	-25.12	20230517	5930	61.38	20230106	12780	-25.12	20230517	5930	61.38	20230106	2.19	N	060590	500	120 억		328150	N	N	1	N	00	N
79	20230718	110539	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	0	3	0.00	148851370	15664	15.17	9590	9590	9440	12400	6680	9540	9502.77	1.36	0	-2158	10366	9952	9476	9062	8586	9715	8825	121	2860	500	7050	10	1	24181020	2307	34.07	2.29	12	0.06	280.00	4171.00	12780	20230517	-25.35	5930	20230106	60.88	12780	-25.35	20230517	5930	60.88	20230106	12780	-25.35	20230517	5930	60.88	20230106	2.19	N	060590	500	120 억		328150	N	N	1	N	00	N
80	20230718	100533	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-40	5	-0.42	99140420	10434	10.11	9590	9590	9440	12400	6680	9540	9501.67	1.36	0	-2137	10366	9952	9476	9062	8586	9715	8825	121	2860	500	7050	10	1	24181020	2297	33.93	2.28	12	0.04	280.00	4171.00	12780	20230517	-25.67	5930	20230106	60.20	12780	-25.67	20230517	5930	60.20	20230106	12780	-25.67	20230517	5930	60.20	20230106	2.19	N	060590	500	120 억		328150	N	N	1	N	00	N
81	20230718	090533	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	-20	5	-0.21	16537970	1728	1.67	9590	9590	9470	12400	6680	9540	9570.58	1.36	0	-587	10366	9952	9476	9062	8586	9715	8825	121	2860	500	7050	10	1	24181020	2302	34.00	2.28	12	0.01	280.00	4171.00	12780	20230517	-25.51	5930	20230106	60.54	12780	-25.51	20230517	5930	60.54	20230106	12780	-25.51	20230517	5930	60.54	20230106	2.19	N	060590	500	120 억		328150	N	N	1	N	00	N
82	20230717	160535	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	-300	5	-3.05	974101220	103231	60.16	9840	9890	9000	12790	6890	9840	9436.00	1.40	0	-9973	10293	10066	9673	9446	9053	10180	9560	121	2950	500	7280	10	1	24181020	2307	34.07	2.29	12	0.43	280.00	4171.00	12780	20230517	-25.35	5930	20230106	60.88	12780	-25.35	20230517	5930	60.88	20230106	12780	-25.35	20230517	5930	60.88	20230106	2.18	N	060590	500	120 억		338085	N	N	1	N	00	N
83	20230717	150531	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-340	5	-3.46	892040980	94565	55.11	9840	9890	9000	12790	6890	9840	9433.10	1.40	0	-8830	10293	10066	9673	9446	9053	10180	9560	121	2950	500	7280	10	1	24181020	2297	33.93	2.28	12	0.39	280.00	4171.00	12780	20230517	-25.67	5930	20230106	60.20	12780	-25.67	20230517	5930	60.20	20230106	12780	-25.67	20230517	5930	60.20	20230106	2.18	N	060590	500	120 억		338085	N	N	1	N	00	N
84	20230717	140534	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	-350	5	-3.56	826952850	87700	51.11	9840	9890	9000	12790	6890	9840	9429.34	1.40	0	-8787	10293	10066	9673	9446	9053	10180	9560	121	2950	500	7280	10	1	24181020	2295	33.89	2.28	12	0.36	280.00	4171.00	12780	20230517	-25.74	5930	20230106	60.03	12780	-25.74	20230517	5930	60.03	20230106	12780	-25.74	20230517	5930	60.03	20230106	2.18	N	060590	500	120 억		338085	N	N	1	N	00	N
85	20230717	130530	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-340	5	-3.46	785404440	83306	48.55	9840	9890	9000	12790	6890	9840	9427.95	1.40	0	-6627	10293	10066	9673	9446	9053	10180	9560	121	2950	500	7280	10	1	24181020	2297	33.93	2.28	12	0.34	280.00	4171.00	12780	20230517	-25.67	5930	20230106	60.20	12780	-25.67	20230517	5930	60.20	20230106	12780	-25.67	20230517	5930	60.20	20230106	2.18	N	060590	500	120 억		338085	N	N	1	N	00	N
86	20230717	120536	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-360	5	-3.66	748051110	79357	46.25	9840	9890	9000	12790	6890	9840	9426.40	1.40	0	-6653	10293	10066	9673	9446	9053	10180	9560	121	2950	500	7280	10	1	24181020	2292	33.86	2.27	12	0.33	280.00	4171.00	12780	20230517	-25.82	5930	20230106	59.87	12780	-25.82	20230517	5930	59.87	20230106	12780	-25.82	20230517	5930	59.87	20230106	2.18	N	060590	500	120 억		338085	N	N	1	N	00	N
87	20230717	110529	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	-330	5	-3.35	729890460	77446	45.14	9840	9890	9000	12790	6890	9840	9424.51	1.40	0	-5944	10293	10066	9673	9446	9053	10180	9560	121	2950	500	7280	10	1	24181020	2300	33.96	2.28	12	0.32	280.00	4171.00	12780	20230517	-25.59	5930	20230106	60.37	12780	-25.59	20230517	5930	60.37	20230106	12780	-25.59	20230517	5930	60.37	20230106	2.18	N	060590	500	120 억		338085	N	N	1	N	00	N
88	20230717	100531	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	-290	5	-2.95	689453970	73176	42.65	9840	9890	9000	12790	6890	9840	9421.86	1.40	0	-3543	10293	10066	9673	9446	9053	10180	9560	121	2950	500	7280	10	1	24181020	2309	34.11	2.29	12	0.30	280.00	4171.00	12780	20230517	-25.27	5930	20230106	61.05	12780	-25.27	20230517	5930	61.05	20230106	12780	-25.27	20230517	5930	61.05	20230106	2.18	N	060590	500	120 억		338085	N	N	1	N	00	N
89	20230717	090529	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-40	5	-0.41	38001030	3876	2.26	9840	9890	9690	12790	6890	9840	9804.19	1.40	0	-3086	10293	10066	9673	9446	9053	10180	9560	121	2950	500	7280	10	1	24181020	2370	35.00	2.35	12	0.02	280.00	4171.00	12780	20230517	-23.32	5930	20230106	65.26	12780	-23.32	20230517	5930	65.26	20230106	12780	-23.32	20230517	5930	65.26	20230106	2.18	N	060590	500	120 억		338085	N	N	1	N	00	N
90	20230714	160529	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	290	2	3.04	1633469400	171421	269.59	9730	9900	9280	12410	6690	9550	9528.61	1.37	0	4784	9796	9672	9566	9442	9336	9620	9390	121	2860	500	7060	10	1	24181020	2379	35.14	2.36	12	0.71	280.00	4171.00	12780	20230517	-23.00	5930	20230106	65.94	12780	-23.00	20230517	5930	65.94	20230106	12780	-23.00	20230517	5930	65.94	20230106	2.18	N	060590	500	120 억		332462	N	N	1	N	00	N
91	20230714	150532	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	250	2	2.62	1452474280	153084	240.75	9730	9880	9280	12410	6690	9550	9488.09	1.37	0	8039	9796	9672	9566	9442	9336	9620	9390	121	2860	500	7060	10	1	24181020	2370	35.00	2.35	12	0.63	280.00	4171.00	12780	20230517	-23.32	5930	20230106	65.26	12780	-23.32	20230517	5930	65.26	20230106	12780	-23.32	20230517	5930	65.26	20230106	2.18	N	060590	500	120 억		332462	N	N	1	N	00	N
92	20230714	140534	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	-210	5	-2.20	731566080	78144	122.90	9730	9730	9280	12410	6690	9550	9361.77	1.37	0	-9759	9796	9672	9566	9442	9336	9620	9390	121	2860	500	7060	10	1	24181020	2259	33.36	2.24	12	0.32	280.00	4171.00	12780	20230517	-26.92	5930	20230106	57.50	12780	-26.92	20230517	5930	57.50	20230106	12780	-26.92	20230517	5930	57.50	20230106	2.18	N	060590	500	120 억		332462	N	N	1	N	00	N
93	20230714	130527	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	-90	5	-0.94	645584920	68946	108.43	9730	9730	9280	12410	6690	9550	9363.63	1.37	0	-9965	9796	9672	9566	9442	9336	9620	9390	121	2860	500	7060	10	1	24181020	2288	33.79	2.27	12	0.29	280.00	4171.00	12780	20230517	-25.98	5930	20230106	59.53	12780	-25.98	20230517	5930	59.53	20230106	12780	-25.98	20230517	5930	59.53	20230106	2.18	N	060590	500	120 억		332462	N	N	1	N	00	N
94	20230714	120528	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	-110	5	-1.15	617588390	65977	103.76	9730	9730	9280	12410	6690	9550	9360.66	1.37	0	-9452	9796	9672	9566	9442	9336	9620	9390	121	2860	500	7060	10	1	24181020	2283	33.71	2.26	12	0.27	280.00	4171.00	12780	20230517	-26.13	5930	20230106	59.19	12780	-26.13	20230517	5930	59.19	20230106	12780	-26.13	20230517	5930	59.19	20230106	2.18	N	060590	500	120 억		332462	N	N	1	N	00	N
95	20230714	110531	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	-240	5	-2.51	501417320	53521	84.17	9730	9730	9300	12410	6690	9550	9368.61	1.37	0	-6082	9796	9672	9566	9442	9336	9620	9390	121	2860	500	7060	10	1	24181020	2251	33.25	2.23	12	0.22	280.00	4171.00	12780	20230517	-27.15	5930	20230106	57.00	12780	-27.15	20230517	5930	57.00	20230106	12780	-27.15	20230517	5930	57.00	20230106	2.18	N	060590	500	120 억		332462	N	N	1	N	00	N
96	20230714	100534	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	-180	5	-1.88	268796240	28589	44.96	9730	9730	9340	12410	6690	9550	9402.09	1.37	0	-5940	9796	9672	9566	9442	9336	9620	9390	121	2860	500	7060	10	1	24181020	2266	33.46	2.25	12	0.12	280.00	4171.00	12780	20230517	-26.68	5930	20230106	58.01	12780	-26.68	20230517	5930	58.01	20230106	12780	-26.68	20230517	5930	58.01	20230106	2.18	N	060590	500	120 억		332462	N	N	1	N	00	N
97	20230714	090531	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-70	5	-0.73	32558380	3402	5.35	9730	9730	9420	12410	6690	9550	9570.36	1.37	0	-2001	9796	9672	9566	9442	9336	9620	9390	121	2860	500	7060	10	1	24181020	2292	33.86	2.27	12	0.01	280.00	4171.00	12780	20230517	-25.82	5930	20230106	59.87	12780	-25.82	20230517	5930	59.87	20230106	12780	-25.82	20230517	5930	59.87	20230106	2.18	N	060590	500	120 억		332462	N	N	1	N	00	N
98	20230713	160528	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	-30	5	-0.31	607598490	63585	52.59	9580	9690	9460	12450	6710	9580	9555.69	1.38	0	-2106	9793	9686	9593	9486	9393	9740	9540	121	2870	500	7080	10	1	24181020	2309	34.11	2.29	12	0.26	280.00	4171.00	12780	20230517	-25.27	5930	20230106	61.05	12780	-25.27	20230517	5930	61.05	20230106	12780	-25.27	20230517	5930	61.05	20230106	2.18	N	060590	500	120 억		334568	N	N	1	N	00	N
99	20230713	150525	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	-90	5	-0.94	557615780	58337	48.25	9580	9690	9470	12450	6710	9580	9558.53	1.38	0	-1662	9793	9686	9593	9486	9393	9740	9540	121	2870	500	7080	10	1	24181020	2295	33.89	2.28	12	0.24	280.00	4171.00	12780	20230517	-25.74	5930	20230106	60.03	12780	-25.74	20230517	5930	60.03	20230106	12780	-25.74	20230517	5930	60.03	20230106	2.18	N	060590	500	120 억		334568	N	N	1	N	00	N
100	20230713	140525	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	-50	5	-0.52	427161400	44603	36.89	9580	9690	9510	12450	6710	9580	9576.97	1.38	0	573	9793	9686	9593	9486	9393	9740	9540	121	2870	500	7080	10	1	24181020	2304	34.04	2.28	12	0.18	280.00	4171.00	12780	20230517	-25.43	5930	20230106	60.71	12780	-25.43	20230517	5930	60.71	20230106	12780	-25.43	20230517	5930	60.71	20230106	2.18	N	060590	500	120 억		334568	N	N	1	N	00	N
101	20230713	130526	57	100.00	KOSDAQ		제약	N	N	N	N		N	9560	-20	5	-0.21	400713350	41825	34.59	9580	9690	9510	12450	6710	9580	9580.71	1.38	0	1862	9793	9686	9593	9486	9393	9740	9540	121	2870	500	7080	10	1	24181020	2312	34.14	2.29	12	0.17	280.00	4171.00	12780	20230517	-25.20	5930	20230106	61.21	12780	-25.20	20230517	5930	61.21	20230106	12780	-25.20	20230517	5930	61.21	20230106	2.18	N	060590	500	120 억		334568	N	N	1	N	00	N
102	20230713	120522	57	100.00	KOSDAQ		제약	N	N	N	N		N	9560	-20	5	-0.21	330997090	34503	28.54	9580	9690	9520	12450	6710	9580	9593.28	1.38	0	5997	9793	9686	9593	9486	9393	9740	9540	121	2870	500	7080	10	1	24181020	2312	34.14	2.29	12	0.14	280.00	4171.00	12780	20230517	-25.20	5930	20230106	61.21	12780	-25.20	20230517	5930	61.21	20230106	12780	-25.20	20230517	5930	61.21	20230106	2.18	N	060590	500	120 억		334568	N	N	1	N	00	N
103	20230713	110527	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	50	2	0.52	233200190	24280	20.08	9580	9690	9550	12450	6710	9580	9604.62	1.38	0	8829	9793	9686	9593	9486	9393	9740	9540	121	2870	500	7080	10	1	24181020	2329	34.39	2.31	12	0.10	280.00	4171.00	12780	20230517	-24.65	5930	20230106	62.39	12780	-24.65	20230517	5930	62.39	20230106	12780	-24.65	20230517	5930	62.39	20230106	2.18	N	060590	500	120 억		334568	N	N	1	N	00	N
104	20230713	100526	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	30	2	0.31	173306720	18037	14.92	9580	9690	9550	12450	6710	9580	9608.40	1.38	0	8129	9793	9686	9593	9486	9393	9740	9540	121	2870	500	7080	10	1	24181020	2324	34.32	2.30	12	0.07	280.00	4171.00	12780	20230517	-24.80	5930	20230106	62.06	12780	-24.80	20230517	5930	62.06	20230106	12780	-24.80	20230517	5930	62.06	20230106	2.18	N	060590	500	120 억		334568	N	N	1	N	00	N
105	20230713	090451	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	40	2	0.42	48243560	5023	4.15	9580	9690	9580	12450	6710	9580	9604.53	1.38	0	2629	9793	9686	9593	9486	9393	9740	9540	121	2870	500	7080	10	1	24181020	2326	34.36	2.31	12	0.02	280.00	4171.00	12780	20230517	-24.73	5930	20230106	62.23	12780	-24.73	20230517	5930	62.23	20230106	12780	-24.73	20230517	5930	62.23	20230106	2.18	N	060590	500	120 억		334568	N	N	1	N	00	N
106	20230712	160523	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	30	2	0.31	1157974890	120899	423.08	9550	9700	9500	12410	6690	9550	9578.09	1.24	0	33301	9690	9620	9510	9440	9330	9655	9475	121	2860	500	7060	10	1	24181020	2317	34.21	2.30	12	0.50	280.00	4171.00	12780	20230517	-25.04	5930	20230106	61.55	12780	-25.04	20230517	5930	61.55	20230106	12780	-25.04	20230517	5930	61.55	20230106	2.14	N	060590	500	120 억		299879	N	N	1	N	00	N
107	20230712	150520	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	30	2	0.31	1128183710	117788	412.19	9550	9700	9500	12410	6690	9550	9578.15	1.24	0	32438	9690	9620	9510	9440	9330	9655	9475	121	2860	500	7060	10	1	24181020	2317	34.21	2.30	12	0.49	280.00	4171.00	12780	20230517	-25.04	5930	20230106	61.55	12780	-25.04	20230517	5930	61.55	20230106	12780	-25.04	20230517	5930	61.55	20230106	2.14	N	060590	500	120 억		299879	N	N	0	N	00	N
108	20230712	140519	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	0	3	0.00	1023631420	106864	373.96	9550	9700	9500	12410	6690	9550	9578.89	1.24	0	30459	9690	9620	9510	9440	9330	9655	9475	121	2860	500	7060	10	1	24181020	2309	34.11	2.29	12	0.44	280.00	4171.00	12780	20230517	-25.27	5930	20230106	61.05	12780	-25.27	20230517	5930	61.05	20230106	12780	-25.27	20230517	5930	61.05	20230106	2.14	N	060590	500	120 억		299879	N	N	0	N	00	N
109	20230712	130521	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	70	2	0.73	937954820	97898	342.59	9550	9700	9500	12410	6690	9550	9581.02	1.24	0	31967	9690	9620	9510	9440	9330	9655	9475	121	2860	500	7060	10	1	24181020	2326	34.36	2.31	12	0.40	280.00	4171.00	12780	20230517	-24.73	5930	20230106	62.23	12780	-24.73	20230517	5930	62.23	20230106	12780	-24.73	20230517	5930	62.23	20230106	2.14	N	060590	500	120 억		299879	N	N	0	N	00	N
110	20230712	120521	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	70	2	0.73	717577800	74891	262.08	9550	9700	9500	12410	6690	9550	9581.73	1.24	0	25328	9690	9620	9510	9440	9330	9655	9475	121	2860	500	7060	10	1	24181020	2326	34.36	2.31	12	0.31	280.00	4171.00	12780	20230517	-24.73	5930	20230106	62.23	12780	-24.73	20230517	5930	62.23	20230106	12780	-24.73	20230517	5930	62.23	20230106	2.14	N	060590	500	120 억		299879	N	N	0	N	00	N
111	20230712	110521	57	100.00	KOSDAQ		제약	N	N	N	N		N	9660	110	2	1.15	644039870	67242	235.31	9550	9700	9500	12410	6690	9550	9578.04	1.24	0	25608	9690	9620	9510	9440	9330	9655	9475	121	2860	500	7060	10	1	24181020	2336	34.50	2.32	12	0.28	280.00	4171.00	12780	20230517	-24.41	5930	20230106	62.90	12780	-24.41	20230517	5930	62.90	20230106	12780	-24.41	20230517	5930	62.90	20230106	2.14	N	060590	500	120 억		299879	N	N	0	N	00	N
112	20230712	100523	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	-10	5	-0.10	254469850	26583	93.03	9550	9700	9500	12410	6690	9550	9572.87	1.24	0	7745	9690	9620	9510	9440	9330	9655	9475	121	2860	500	7060	10	1	24181020	2307	34.07	2.29	12	0.11	280.00	4171.00	12780	20230517	-25.35	5930	20230106	60.88	12780	-25.35	20230517	5930	60.88	20230106	12780	-25.35	20230517	5930	60.88	20230106	2.14	N	060590	500	120 억		299879	N	N	0	N	00	N
113	20230712	090522	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-50	5	-0.52	45387290	4764	16.67	9550	9590	9500	12410	6690	9550	9525.88	1.24	0	-521	9690	9620	9510	9440	9330	9655	9475	121	2860	500	7060	10	1	24181020	2297	33.93	2.28	12	0.02	280.00	4171.00	12780	20230517	-25.67	5930	20230106	60.20	12780	-25.67	20230517	5930	60.20	20230106	12780	-25.67	20230517	5930	60.20	20230106	2.14	N	060590	500	120 억		299879	N	N	0	N	00	N
114	20230711	160514	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	70	2	0.74	270848170	28563	27.95	9480	9580	9400	12320	6640	9480	9482.42	1.22	0	4876	10066	9772	9596	9302	9126	9685	9215	121	2840	500	7010	10	1	24181020	2309	34.11	2.29	12	0.12	280.00	4171.00	12780	20230517	-25.27	5930	20230106	61.05	12780	-25.27	20230517	5930	61.05	20230106	12780	-25.27	20230517	5930	61.05	20230106	2.13	N	060590	500	120 억		295003	N	N	1	N	00	N
115	20230711	150514	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	40	2	0.42	219250350	23159	22.66	9480	9560	9400	12320	6640	9480	9467.18	1.22	0	3424	10066	9772	9596	9302	9126	9685	9215	121	2840	500	7010	10	1	24181020	2302	34.00	2.28	12	0.10	280.00	4171.00	12780	20230517	-25.51	5930	20230106	60.54	12780	-25.51	20230517	5930	60.54	20230106	12780	-25.51	20230517	5930	60.54	20230106	2.13	N	060590	500	120 억		295003	N	N	1	N	00	N
116	20230711	140512	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-10	5	-0.11	168030570	17756	17.37	9480	9560	9400	12320	6640	9480	9463.31	1.22	0	875	10066	9772	9596	9302	9126	9685	9215	121	2840	500	7010	10	1	24181020	2290	33.82	2.27	12	0.07	280.00	4171.00	12780	20230517	-25.90	5930	20230106	59.70	12780	-25.90	20230517	5930	59.70	20230106	12780	-25.90	20230517	5930	59.70	20230106	2.13	N	060590	500	120 억		295003	N	N	1	N	00	N
117	20230711	130504	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-10	5	-0.11	137094470	14482	14.17	9480	9560	9400	12320	6640	9480	9466.54	1.22	0	875	10066	9772	9596	9302	9126	9685	9215	121	2840	500	7010	10	1	24181020	2290	33.82	2.27	12	0.06	280.00	4171.00	12780	20230517	-25.90	5930	20230106	59.70	12780	-25.90	20230517	5930	59.70	20230106	12780	-25.90	20230517	5930	59.70	20230106	2.13	N	060590	500	120 억		295003	N	N	1	N	00	N
118	20230711	120517	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	-20	5	-0.21	101950080	10763	10.53	9480	9560	9400	12320	6640	9480	9472.27	1.22	0	875	10066	9772	9596	9302	9126	9685	9215	121	2840	500	7010	10	1	24181020	2288	33.79	2.27	12	0.04	280.00	4171.00	12780	20230517	-25.98	5930	20230106	59.53	12780	-25.98	20230517	5930	59.53	20230106	12780	-25.98	20230517	5930	59.53	20230106	2.13	N	060590	500	120 억		295003	N	N	1	N	00	N
119	20230711	110520	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	30	2	0.32	93247950	9843	9.63	9480	9560	9400	12320	6640	9480	9473.53	1.22	0	1273	10066	9772	9596	9302	9126	9685	9215	121	2840	500	7010	10	1	24181020	2300	33.96	2.28	12	0.04	280.00	4171.00	12780	20230517	-25.59	5930	20230106	60.37	12780	-25.59	20230517	5930	60.37	20230106	12780	-25.59	20230517	5930	60.37	20230106	2.13	N	060590	500	120 억		295003	N	N	1	N	00	N
120	20230711	100518	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	50	2	0.53	54377070	5732	5.61	9480	9560	9430	12320	6640	9480	9486.58	1.22	0	1389	10066	9772	9596	9302	9126	9685	9215	121	2840	500	7010	10	1	24181020	2304	34.04	2.28	12	0.02	280.00	4171.00	12780	20230517	-25.43	5930	20230106	60.71	12780	-25.43	20230517	5930	60.71	20230106	12780	-25.43	20230517	5930	60.71	20230106	2.13	N	060590	500	120 억		295003	N	N	1	N	00	N
121	20230711	090517	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	10	2	0.11	6271680	661	0.65	9480	9490	9480	12320	6640	9480	9488.17	1.22	0	445	10066	9772	9596	9302	9126	9685	9215	121	2840	500	7010	10	1	24181020	2295	33.89	2.28	12	0.00	280.00	4171.00	12780	20230517	-25.74	5930	20230106	60.03	12780	-25.74	20230517	5930	60.03	20230106	12780	-25.74	20230517	5930	60.03	20230106	2.13	N	060590	500	120 억		295003	N	N	1	N	00	N
122	20230710	160514	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-240	5	-2.47	970921050	102173	148.17	9700	9890	9420	12630	6810	9720	9502.72	1.23	0	-2765	10246	9982	9726	9462	9206	9855	9335	121	2910	500	7190	10	1	24181020	2292	33.86	2.27	12	0.42	280.00	4171.00	12780	20230517	-25.82	5930	20230106	59.87	12780	-25.82	20230517	5930	59.87	20230106	12780	-25.82	20230517	5930	59.87	20230106	2.12	N	060590	500	120 억		297768	N	N	1	N	00	N
123	20230710	150512	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-250	5	-2.57	926696840	97495	141.39	9700	9890	9420	12630	6810	9720	9505.07	1.23	0	-1977	10246	9982	9726	9462	9206	9855	9335	121	2910	500	7190	10	1	24181020	2290	33.82	2.27	12	0.40	280.00	4171.00	12780	20230517	-25.90	5930	20230106	59.70	12780	-25.90	20230517	5930	59.70	20230106	12780	-25.90	20230517	5930	59.70	20230106	2.12	N	060590	500	120 억		297768	N	N	0	N	00	N
124	20230710	140508	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	-200	5	-2.06	809517650	85098	123.41	9700	9890	9420	12630	6810	9720	9512.77	1.23	0	-1746	10246	9982	9726	9462	9206	9855	9335	121	2910	500	7190	10	1	24181020	2302	34.00	2.28	12	0.35	280.00	4171.00	12780	20230517	-25.51	5930	20230106	60.54	12780	-25.51	20230517	5930	60.54	20230106	12780	-25.51	20230517	5930	60.54	20230106	2.12	N	060590	500	120 억		297768	N	N	0	N	00	N
125	20230710	130504	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	-280	5	-2.88	746331040	78436	113.75	9700	9890	9420	12630	6810	9720	9515.16	1.23	0	-3697	10246	9982	9726	9462	9206	9855	9335	121	2910	500	7190	10	1	24181020	2283	33.71	2.26	12	0.32	280.00	4171.00	12780	20230517	-26.13	5930	20230106	59.19	12780	-26.13	20230517	5930	59.19	20230106	12780	-26.13	20230517	5930	59.19	20230106	2.12	N	060590	500	120 억		297768	N	N	0	N	00	N
126	20230710	120514	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	-230	5	-2.37	639999700	67181	97.42	9700	9890	9460	12630	6810	9720	9526.50	1.23	0	295	10246	9982	9726	9462	9206	9855	9335	121	2910	500	7190	10	1	24181020	2295	33.89	2.28	12	0.28	280.00	4171.00	12780	20230517	-25.74	5930	20230106	60.03	12780	-25.74	20230517	5930	60.03	20230106	12780	-25.74	20230517	5930	60.03	20230106	2.12	N	060590	500	120 억		297768	N	N	0	N	00	N
127	20230710	110515	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-220	5	-2.26	515371450	54051	78.38	9700	9890	9470	12630	6810	9720	9534.91	1.23	0	395	10246	9982	9726	9462	9206	9855	9335	121	2910	500	7190	10	1	24181020	2297	33.93	2.28	12	0.22	280.00	4171.00	12780	20230517	-25.67	5930	20230106	60.20	12780	-25.67	20230517	5930	60.20	20230106	12780	-25.67	20230517	5930	60.20	20230106	2.12	N	060590	500	120 억		297768	N	N	0	N	00	N
128	20230710	100515	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	-140	5	-1.44	203190730	21223	30.78	9700	9890	9500	12630	6810	9720	9574.08	1.23	0	2740	10246	9982	9726	9462	9206	9855	9335	121	2910	500	7190	10	1	24181020	2317	34.21	2.30	12	0.09	280.00	4171.00	12780	20230517	-25.04	5930	20230106	61.55	12780	-25.04	20230517	5930	61.55	20230106	12780	-25.04	20230517	5930	61.55	20230106	2.12	N	060590	500	120 억		297768	N	N	0	N	00	N
129	20230710	090509	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	-20	5	-0.21	8006170	824	1.19	9700	9890	9690	12630	6810	9720	9716.23	1.23	0	101	10246	9982	9726	9462	9206	9855	9335	121	2910	500	7190	10	1	24181020	2346	34.64	2.33	12	0.00	280.00	4171.00	12780	20230517	-24.10	5930	20230106	63.58	12780	-24.10	20230517	5930	63.58	20230106	12780	-24.10	20230517	5930	63.58	20230106	2.12	N	060590	500	120 억		297768	N	N	0	N	00	N
130	20230707	160507	57	100.00	KOSDAQ		제약	N	N	N	N		N	9720	-40	5	-0.41	663376180	68656	109.47	9760	9990	9470	12680	6840	9760	9662.21	1.28	0	-11658	10033	9896	9723	9586	9413	9810	9500	121	2920	500	7220	10	1	24181020	2350	34.71	2.33	12	0.28	280.00	4171.00	12780	20230517	-23.94	5930	20230106	63.91	12780	-23.94	20230517	5930	63.91	20230106	12780	-23.94	20230517	5930	63.91	20230106	2.11	N	060590	500	120 억		309310	N	N	1	N	00	N
131	20230707	150509	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-10	5	-0.10	628348470	65059	103.74	9760	9990	9470	12680	6840	9760	9658.13	1.28	0	-9448	10033	9896	9723	9586	9413	9810	9500	121	2920	500	7220	10	1	24181020	2358	34.82	2.34	12	0.27	280.00	4171.00	12780	20230517	-23.71	5930	20230106	64.42	12780	-23.71	20230517	5930	64.42	20230106	12780	-23.71	20230517	5930	64.42	20230106	2.11	N	060590	500	120 억		309310	N	N	1	N	00	N
132	20230707	140517	57	100.00	KOSDAQ		제약	N	N	N	N		N	9680	-80	5	-0.82	518285530	53783	85.76	9760	9990	9470	12680	6840	9760	9636.61	1.28	0	-7148	10033	9896	9723	9586	9413	9810	9500	121	2920	500	7220	10	1	24181020	2341	34.57	2.32	12	0.22	280.00	4171.00	12780	20230517	-24.26	5930	20230106	63.24	12780	-24.26	20230517	5930	63.24	20230106	12780	-24.26	20230517	5930	63.24	20230106	2.11	N	060590	500	120 억		309310	N	N	1	N	00	N
133	20230707	130513	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	-180	5	-1.84	310184270	32452	51.74	9760	9760	9470	12680	6840	9760	9558.25	1.28	0	-4410	10033	9896	9723	9586	9413	9810	9500	121	2920	500	7220	10	1	24181020	2317	34.21	2.30	12	0.13	280.00	4171.00	12780	20230517	-25.04	5930	20230106	61.55	12780	-25.04	20230517	5930	61.55	20230106	12780	-25.04	20230517	5930	61.55	20230106	2.11	N	060590	500	120 억		309310	N	N	1	N	00	N
134	20230707	120513	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	-150	5	-1.54	259777690	27183	43.34	9760	9760	9470	12680	6840	9760	9556.62	1.28	0	-3927	10033	9896	9723	9586	9413	9810	9500	121	2920	500	7220	10	1	24181020	2324	34.32	2.30	12	0.11	280.00	4171.00	12780	20230517	-24.80	5930	20230106	62.06	12780	-24.80	20230517	5930	62.06	20230106	12780	-24.80	20230517	5930	62.06	20230106	2.11	N	060590	500	120 억		309310	N	N	1	N	00	N
135	20230707	110514	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	-270	5	-2.77	213320030	22298	35.55	9760	9760	9490	12680	6840	9760	9566.78	1.28	0	-4526	10033	9896	9723	9586	9413	9810	9500	121	2920	500	7220	10	1	24181020	2295	33.89	2.28	12	0.09	280.00	4171.00	12780	20230517	-25.74	5930	20230106	60.03	12780	-25.74	20230517	5930	60.03	20230106	12780	-25.74	20230517	5930	60.03	20230106	2.11	N	060590	500	120 억		309310	N	N	1	N	00	N
136	20230707	100509	57	100.00	KOSDAQ		제약	N	N	N	N		N	9570	-190	5	-1.95	84728800	8822	14.07	9760	9760	9560	12680	6840	9760	9604.26	1.28	0	-1981	10033	9896	9723	9586	9413	9810	9500	121	2920	500	7220	10	1	24181020	2314	34.18	2.29	12	0.04	280.00	4171.00	12780	20230517	-25.12	5930	20230106	61.38	12780	-25.12	20230517	5930	61.38	20230106	12780	-25.12	20230517	5930	61.38	20230106	2.11	N	060590	500	120 억		309310	N	N	1	N	00	N
137	20230707	090507	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	0	3	0.00	184680	19	0.03	9760	9760	9660	12680	6840	9760	9720.00	1.28	0	-13	10033	9896	9723	9586	9413	9810	9500	121	2920	500	7220	10	1	24181020	2360	34.86	2.34	12	0.00	280.00	4171.00	12780	20230517	-23.63	5930	20230106	64.59	12780	-23.63	20230517	5930	64.59	20230106	12780	-23.63	20230517	5930	64.59	20230106	2.11	N	060590	500	120 억		309310	N	N	1	N	00	N
138	20230706	160509	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-10	5	-0.10	605052070	62715	189.12	9800	9860	9550	12700	6840	9770	9647.65	1.30	0	-4381	9956	9862	9796	9702	9636	9830	9670	121	2930	500	7220	10	1	24181020	2360	34.86	2.34	12	0.26	280.00	4171.00	12780	20230517	-23.63	5930	20230106	64.59	12780	-23.63	20230517	5930	64.59	20230106	12780	-23.63	20230517	5930	64.59	20230106	2.09	N	060590	500	120 억		313691	N	N	1	N	00	N
139	20230706	150509	57	100.00	KOSDAQ		제약	N	N	N	N		N	9670	-100	5	-1.02	572511340	59369	179.03	9800	9860	9550	12700	6840	9770	9643.27	1.30	0	-4254	9956	9862	9796	9702	9636	9830	9670	121	2930	500	7220	10	1	24181020	2338	34.54	2.32	12	0.25	280.00	4171.00	12780	20230517	-24.33	5930	20230106	63.07	12780	-24.33	20230517	5930	63.07	20230106	12780	-24.33	20230517	5930	63.07	20230106	2.09	N	060590	500	120 억		313691	N	N	1	N	00	N
140	20230706	140510	57	100.00	KOSDAQ		제약	N	N	N	N		N	9680	-90	5	-0.92	426870350	44329	133.67	9800	9860	9550	12700	6840	9770	9629.60	1.30	0	-8444	9956	9862	9796	9702	9636	9830	9670	121	2930	500	7220	10	1	24181020	2341	34.57	2.32	12	0.18	280.00	4171.00	12780	20230517	-24.26	5930	20230106	63.24	12780	-24.26	20230517	5930	63.24	20230106	12780	-24.26	20230517	5930	63.24	20230106	2.09	N	060590	500	120 억		313691	N	N	1	N	00	N
141	20230706	130509	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	-180	5	-1.84	322274060	33469	100.93	9800	9860	9550	12700	6840	9770	9629.03	1.30	0	-7322	9956	9862	9796	9702	9636	9830	9670	121	2930	500	7220	10	1	24181020	2319	34.25	2.30	12	0.14	280.00	4171.00	12780	20230517	-24.96	5930	20230106	61.72	12780	-24.96	20230517	5930	61.72	20230106	12780	-24.96	20230517	5930	61.72	20230106	2.09	N	060590	500	120 억		313691	N	N	1	N	00	N
142	20230706	120508	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	-160	5	-1.64	297437340	30880	93.12	9800	9860	9550	12700	6840	9770	9632.04	1.30	0	-5987	9956	9862	9796	9702	9636	9830	9670	121	2930	500	7220	10	1	24181020	2324	34.32	2.30	12	0.13	280.00	4171.00	12780	20230517	-24.80	5930	20230106	62.06	12780	-24.80	20230517	5930	62.06	20230106	12780	-24.80	20230517	5930	62.06	20230106	2.09	N	060590	500	120 억		313691	N	N	1	N	00	N
143	20230706	110512	57	100.00	KOSDAQ		제약	N	N	N	N		N	9640	-130	5	-1.33	216952390	22498	67.84	9800	9860	9590	12700	6840	9770	9643.19	1.30	0	-925	9956	9862	9796	9702	9636	9830	9670	121	2930	500	7220	10	1	24181020	2331	34.43	2.31	12	0.09	280.00	4171.00	12780	20230517	-24.57	5930	20230106	62.56	12780	-24.57	20230517	5930	62.56	20230106	12780	-24.57	20230517	5930	62.56	20230106	2.09	N	060590	500	120 억		313691	N	N	1	N	00	N
144	20230706	100508	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-10	5	-0.10	140674300	14570	43.94	9800	9860	9590	12700	6840	9770	9655.07	1.30	0	-2013	9956	9862	9796	9702	9636	9830	9670	121	2930	500	7220	10	1	24181020	2360	34.86	2.34	12	0.06	280.00	4171.00	12780	20230517	-23.63	5930	20230106	64.59	12780	-23.63	20230517	5930	64.59	20230106	12780	-23.63	20230517	5930	64.59	20230106	2.09	N	060590	500	120 억		313691	N	N	1	N	00	N
145	20230706	090508	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-10	5	-0.10	15145630	1561	4.71	9800	9860	9690	12700	6840	9770	9702.52	1.30	0	-705	9956	9862	9796	9702	9636	9830	9670	121	2930	500	7220	10	1	24181020	2360	34.86	2.34	12	0.01	280.00	4171.00	12780	20230517	-23.63	5930	20230106	64.59	12780	-23.63	20230517	5930	64.59	20230106	12780	-23.63	20230517	5930	64.59	20230106	2.09	N	060590	500	120 억		313691	N	N	1	N	00	N
146	20230705	160506	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	-30	5	-0.31	323824640	33157	64.16	9890	9890	9730	12740	6860	9800	9766.40	1.32	0	-5142	10106	9952	9846	9692	9586	9900	9640	121	2940	500	7250	10	1	24181020	2362	34.89	2.34	12	0.14	280.00	4171.00	12780	20230517	-23.55	5930	20230106	64.76	12780	-23.55	20230517	5930	64.76	20230106	12780	-23.55	20230517	5930	64.76	20230106	2.07	N	060590	500	120 억		318833	N	N	1	N	00	N
147	20230705	150505	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-50	5	-0.51	301818750	30901	59.80	9890	9890	9730	12740	6860	9800	9767.28	1.32	0	-5113	10106	9952	9846	9692	9586	9900	9640	121	2940	500	7250	10	1	24181020	2358	34.82	2.34	12	0.13	280.00	4171.00	12780	20230517	-23.71	5930	20230106	64.42	12780	-23.71	20230517	5930	64.42	20230106	12780	-23.71	20230517	5930	64.42	20230106	2.07	N	060590	500	120 억		318833	N	N	0	N	00	N
148	20230705	140500	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	-30	5	-0.31	237435870	24299	47.02	9890	9890	9750	12740	6860	9800	9771.43	1.32	0	-5222	10106	9952	9846	9692	9586	9900	9640	121	2940	500	7250	10	1	24181020	2362	34.89	2.34	12	0.10	280.00	4171.00	12780	20230517	-23.55	5930	20230106	64.76	12780	-23.55	20230517	5930	64.76	20230106	12780	-23.55	20230517	5930	64.76	20230106	2.07	N	060590	500	120 억		318833	N	N	0	N	00	N
149	20230705	130500	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	-10	5	-0.10	218338780	22343	43.24	9890	9890	9750	12740	6860	9800	9772.13	1.32	0	-4993	10106	9952	9846	9692	9586	9900	9640	121	2940	500	7250	10	1	24181020	2367	34.96	2.35	12	0.09	280.00	4171.00	12780	20230517	-23.40	5930	20230106	65.09	12780	-23.40	20230517	5930	65.09	20230106	12780	-23.40	20230517	5930	65.09	20230106	2.07	N	060590	500	120 억		318833	N	N	0	N	00	N
150	20230705	120459	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-50	5	-0.51	165708870	16953	32.81	9890	9890	9750	12740	6860	9800	9774.60	1.32	0	-4058	10106	9952	9846	9692	9586	9900	9640	121	2940	500	7250	10	1	24181020	2358	34.82	2.34	12	0.07	280.00	4171.00	12780	20230517	-23.71	5930	20230106	64.42	12780	-23.71	20230517	5930	64.42	20230106	12780	-23.71	20230517	5930	64.42	20230106	2.07	N	060590	500	120 억		318833	N	N	0	N	00	N
151	20230705	110505	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	0	3	0.00	111921930	11446	22.15	9890	9890	9750	12740	6860	9800	9778.26	1.32	0	-1965	10106	9952	9846	9692	9586	9900	9640	121	2940	500	7250	10	1	24181020	2370	35.00	2.35	12	0.05	280.00	4171.00	12780	20230517	-23.32	5930	20230106	65.26	12780	-23.32	20230517	5930	65.26	20230106	12780	-23.32	20230517	5930	65.26	20230106	2.07	N	060590	500	120 억		318833	N	N	0	N	00	N
152	20230705	100502	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	0	3	0.00	101163910	10346	20.02	9890	9890	9750	12740	6860	9800	9778.07	1.32	0	-2131	10106	9952	9846	9692	9586	9900	9640	121	2940	500	7250	10	1	24181020	2370	35.00	2.35	12	0.04	280.00	4171.00	12780	20230517	-23.32	5930	20230106	65.26	12780	-23.32	20230517	5930	65.26	20230106	12780	-23.32	20230517	5930	65.26	20230106	2.07	N	060590	500	120 억		318833	N	N	0	N	00	N
153	20230705	090501	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	-30	5	-0.31	19901240	2030	3.93	9890	9890	9770	12740	6860	9800	9803.57	1.32	0	-6	10106	9952	9846	9692	9586	9900	9640	121	2940	500	7250	10	1	24181020	2362	34.89	2.34	12	0.01	280.00	4171.00	12780	20230517	-23.55	5930	20230106	64.76	12780	-23.55	20230517	5930	64.76	20230106	12780	-23.55	20230517	5930	64.76	20230106	2.07	N	060590	500	120 억		318833	N	N	0	N	00	N
154	20230704	160500	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-100	5	-1.01	504042550	51438	65.90	9900	10000	9740	12870	6930	9900	9799.03	1.34	0	-5380	10400	10150	9970	9720	9540	10060	9630	121	2970	500	7320	10	1	24181020	2370	35.00	2.35	12	0.21	280.00	4171.00	12780	20230517	-23.32	5930	20230106	65.26	12780	-23.32	20230517	5930	65.26	20230106	12780	-23.32	20230517	5930	65.26	20230106	2.08	N	060590	500	120 억		324486	N	N	6	N	00	N
155	20230704	150454	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	-20	5	-0.20	456299480	46564	59.66	9900	10000	9740	12870	6930	9900	9799.40	1.34	0	-5069	10400	10150	9970	9720	9540	10060	9630	121	2970	500	7320	10	1	24181020	2389	35.29	2.37	12	0.19	280.00	4171.00	12780	20230517	-22.69	5930	20230106	66.61	12780	-22.69	20230517	5930	66.61	20230106	12780	-22.69	20230517	5930	66.61	20230106	2.08	N	060590	500	120 억		324486	N	N	6	N	00	N
156	20230704	140459	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	-10	5	-0.10	443235550	45238	57.96	9900	10000	9740	12870	6930	9900	9797.86	1.34	0	-5057	10400	10150	9970	9720	9540	10060	9630	121	2970	500	7320	10	1	24181020	2392	35.32	2.37	12	0.19	280.00	4171.00	12780	20230517	-22.61	5930	20230106	66.78	12780	-22.61	20230517	5930	66.78	20230106	12780	-22.61	20230517	5930	66.78	20230106	2.08	N	060590	500	120 억		324486	N	N	6	N	00	N
157	20230704	130452	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	-70	5	-0.71	412950830	42159	54.02	9900	10000	9740	12870	6930	9900	9795.08	1.34	0	-4995	10400	10150	9970	9720	9540	10060	9630	121	2970	500	7320	10	1	24181020	2377	35.11	2.36	12	0.17	280.00	4171.00	12780	20230517	-23.08	5930	20230106	65.77	12780	-23.08	20230517	5930	65.77	20230106	12780	-23.08	20230517	5930	65.77	20230106	2.08	N	060590	500	120 억		324486	N	N	6	N	00	N
158	20230704	120456	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	-80	5	-0.81	403567720	41199	52.79	9900	10000	9740	12870	6930	9900	9795.57	1.34	0	-4850	10400	10150	9970	9720	9540	10060	9630	121	2970	500	7320	10	1	24181020	2375	35.07	2.35	12	0.17	280.00	4171.00	12780	20230517	-23.16	5930	20230106	65.60	12780	-23.16	20230517	5930	65.60	20230106	12780	-23.16	20230517	5930	65.60	20230106	2.08	N	060590	500	120 억		324486	N	N	6	N	00	N
159	20230704	110452	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	-130	5	-1.31	266328830	27185	34.83	9900	10000	9740	12870	6930	9900	9796.90	1.34	0	-4310	10400	10150	9970	9720	9540	10060	9630	121	2970	500	7320	10	1	24181020	2362	34.89	2.34	12	0.11	280.00	4171.00	12780	20230517	-23.55	5930	20230106	64.76	12780	-23.55	20230517	5930	64.76	20230106	12780	-23.55	20230517	5930	64.76	20230106	2.08	N	060590	500	120 억		324486	N	N	6	N	00	N
160	20230704	100451	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	-60	5	-0.61	123372730	12568	16.10	9900	10000	9750	12870	6930	9900	9816.42	1.34	0	-108	10400	10150	9970	9720	9540	10060	9630	121	2970	500	7320	10	1	24181020	2379	35.14	2.36	12	0.05	280.00	4171.00	12780	20230517	-23.00	5930	20230106	65.94	12780	-23.00	20230517	5930	65.94	20230106	12780	-23.00	20230517	5930	65.94	20230106	2.08	N	060590	500	120 억		324486	N	N	6	N	00	N
161	20230704	090451	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	-70	5	-0.71	7408470	747	0.96	9900	10000	9830	12870	6930	9900	9917.63	1.34	0	-333	10400	10150	9970	9720	9540	10060	9630	121	2970	500	7320	10	1	24181020	2377	35.11	2.36	12	0.00	280.00	4171.00	12780	20230517	-23.08	5930	20230106	65.77	12780	-23.08	20230517	5930	65.77	20230106	12780	-23.08	20230517	5930	65.77	20230106	2.08	N	060590	500	120 억		324486	N	N	6	N	00	N
162	20230703	160445	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	-80	5	-0.80	761457210	77224	37.67	9940	10220	9790	12970	6990	9980	9860.36	1.32	0	5059	10620	10300	9870	9550	9120	10460	9710	121	2990	500	7380	10	1	24181020	2394	35.36	2.37	12	0.32	280.00	4171.00	12780	20230517	-22.54	5930	20230106	66.95	12780	-22.54	20230517	5930	66.95	20230106	12780	-22.54	20230517	5930	66.95	20230106	2.09	N	060590	500	120 억		319368	N	N	6	N	00	N
163	20230703	150449	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-180	5	-1.80	718985680	72923	35.57	9940	10220	9790	12970	6990	9980	9859.52	1.32	0	5937	10620	10300	9870	9550	9120	10460	9710	121	2990	500	7380	10	1	24181020	2370	35.00	2.35	12	0.30	280.00	4171.00	12780	20230517	-23.32	5930	20230106	65.26	12780	-23.32	20230517	5930	65.26	20230106	12780	-23.32	20230517	5930	65.26	20230106	2.09	N	060590	500	120 억		319368	N	N	0	N	00	N
164	20230703	140449	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	-160	5	-1.60	652330520	66131	32.26	9940	10220	9790	12970	6990	9980	9864.22	1.32	0	5405	10620	10300	9870	9550	9120	10460	9710	121	2990	500	7380	10	1	24181020	2375	35.07	2.35	12	0.27	280.00	4171.00	12780	20230517	-23.16	5930	20230106	65.60	12780	-23.16	20230517	5930	65.60	20230106	12780	-23.16	20230517	5930	65.60	20230106	2.09	N	060590	500	120 억		319368	N	N	0	N	00	N
165	20230703	130447	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-180	5	-1.80	631185760	63977	31.21	9940	10220	9790	12970	6990	9980	9865.82	1.32	0	5495	10620	10300	9870	9550	9120	10460	9710	121	2990	500	7380	10	1	24181020	2370	35.00	2.35	12	0.26	280.00	4171.00	12780	20230517	-23.32	5930	20230106	65.26	12780	-23.32	20230517	5930	65.26	20230106	12780	-23.32	20230517	5930	65.26	20230106	2.09	N	060590	500	120 억		319368	N	N	0	N	00	N
166	20230703	120451	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	-130	5	-1.30	419622060	42431	20.70	9940	10220	9840	12970	6990	9980	9889.52	1.32	0	795	10620	10300	9870	9550	9120	10460	9710	121	2990	500	7380	10	1	24181020	2382	35.18	2.36	12	0.18	280.00	4171.00	12780	20230517	-22.93	5930	20230106	66.10	12780	-22.93	20230517	5930	66.10	20230106	12780	-22.93	20230517	5930	66.10	20230106	2.09	N	060590	500	120 억		319368	N	N	0	N	00	N
167	20230703	110447	57	100.00	KOSDAQ		제약	N	N	N	N		N	9910	-70	5	-0.70	298662620	30144	14.70	9940	10220	9840	12970	6990	9980	9907.86	1.32	0	867	10620	10300	9870	9550	9120	10460	9710	121	2990	500	7380	10	1	24181020	2396	35.39	2.38	12	0.12	280.00	4171.00	12780	20230517	-22.46	5930	20230106	67.12	12780	-22.46	20230517	5930	67.12	20230106	12780	-22.46	20230517	5930	67.12	20230106	2.09	N	060590	500	120 억		319368	N	N	0	N	00	N
168	20230703	100440	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	-130	5	-1.30	193761270	19519	9.52	9940	10220	9840	12970	6990	9980	9926.80	1.32	0	1601	10620	10300	9870	9550	9120	10460	9710	121	2990	500	7380	10	1	24181020	2382	35.18	2.36	12	0.08	280.00	4171.00	12780	20230517	-22.93	5930	20230106	66.10	12780	-22.93	20230517	5930	66.10	20230106	12780	-22.93	20230517	5930	66.10	20230106	2.09	N	060590	500	120 억		319368	N	N	0	N	00	N
169	20230703	090443	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	20	2	0.20	54050310	5405	2.64	9940	10220	9910	12970	6990	9980	10000.06	1.32	0	2344	10620	10300	9870	9550	9120	10460	9710	121	2990	500	7380	10	1	24181020	2418	35.71	2.40	12	0.02	280.00	4171.00	12780	20230517	-21.75	5930	20230106	68.63	12780	-21.75	20230517	5930	68.63	20230106	12780	-21.75	20230517	5930	68.63	20230106	2.09	N	060590	500	120 억		319368	N	N	0	N	00	N