KissMeData/196300/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	160918	57	100.00	KOSDAQ		제약	N	N	N	N		N	15690	390	2	2.55	728455910	46678	75.31	15450	15900	15150	19890	10710	15300	15605.97	1.59	0	12599	16113	15706	14993	14586	13873	15910	14790	28	4590	500	11010	10	1	5602556	879	-14.17	6.56	12	0.83	-1107.00	2391.00	17690	20230626	-11.31	6510	20230323	141.01	17690	-11.31	20230626	6510	141.01	20230323	17690	-11.31	20230626	6510	141.01	20230323	0.39	N	196300	500	28 억		89167	N	N	0	N	00	N
3	20230731	150919	57	100.00	KOSDAQ		제약	N	N	N	N		N	15710	410	2	2.68	712997270	45693	73.72	15450	15900	15150	19890	10710	15300	15604.08	1.59	0	12592	16113	15706	14993	14586	13873	15910	14790	28	4590	500	11010	10	1	5602556	880	-14.19	6.57	12	0.82	-1107.00	2391.00	17690	20230626	-11.19	6510	20230323	141.32	17690	-11.19	20230626	6510	141.32	20230323	17690	-11.19	20230626	6510	141.32	20230323	0.39	N	196300	500	28 억		89167	N	N	0	N	00	N
4	20230731	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	15710	410	2	2.68	689034260	44170	71.26	15450	15900	15150	19890	10710	15300	15599.60	1.59	0	13106	16113	15706	14993	14586	13873	15910	14790	28	4590	500	11010	10	1	5602556	880	-14.19	6.57	12	0.79	-1107.00	2391.00	17690	20230626	-11.19	6510	20230323	141.32	17690	-11.19	20230626	6510	141.32	20230323	17690	-11.19	20230626	6510	141.32	20230323	0.39	N	196300	500	28 억		89167	N	N	0	N	00	N
5	20230731	130921	57	100.00	KOSDAQ		제약	N	N	N	N		N	15890	590	2	3.86	612996480	39341	63.47	15450	15900	15150	19890	10710	15300	15581.62	1.59	0	13768	16113	15706	14993	14586	13873	15910	14790	28	4590	500	11010	10	1	5602556	890	-14.35	6.65	12	0.70	-1107.00	2391.00	17690	20230626	-10.18	6510	20230323	144.09	17690	-10.18	20230626	6510	144.09	20230323	17690	-10.18	20230626	6510	144.09	20230323	0.39	N	196300	500	28 억		89167	N	N	0	N	00	N
6	20230731	120931	57	100.00	KOSDAQ		제약	N	N	N	N		N	15860	560	2	3.66	591183030	37966	61.25	15450	15870	15150	19890	10710	15300	15571.38	1.59	0	13916	16113	15706	14993	14586	13873	15910	14790	28	4590	500	11010	10	1	5602556	889	-14.33	6.63	12	0.68	-1107.00	2391.00	17690	20230626	-10.34	6510	20230323	143.63	17690	-10.34	20230626	6510	143.63	20230323	17690	-10.34	20230626	6510	143.63	20230323	0.39	N	196300	500	28 억		89167	N	N	0	N	00	N
7	20230731	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	15590	290	2	1.90	314366520	20300	32.75	15450	15690	15150	19890	10710	15300	15486.04	1.59	0	3966	16113	15706	14993	14586	13873	15910	14790	28	4590	500	11010	10	1	5602556	873	-14.08	6.52	12	0.36	-1107.00	2391.00	17690	20230626	-11.87	6510	20230323	139.48	17690	-11.87	20230626	6510	139.48	20230323	17690	-11.87	20230626	6510	139.48	20230323	0.39	N	196300	500	28 억		89167	N	N	0	N	00	N
8	20230731	100930	57	100.00	KOSDAQ		제약	N	N	N	N		N	15590	290	2	1.90	242090300	15675	25.29	15450	15690	15150	19890	10710	15300	15444.36	1.59	0	3457	16113	15706	14993	14586	13873	15910	14790	28	4590	500	11010	10	1	5602556	873	-14.08	6.52	12	0.28	-1107.00	2391.00	17690	20230626	-11.87	6510	20230323	139.48	17690	-11.87	20230626	6510	139.48	20230323	17690	-11.87	20230626	6510	139.48	20230323	0.39	N	196300	500	28 억		89167	N	N	0	N	00	N
9	20230731	090919	57	100.00	KOSDAQ		제약	N	N	N	N		N	15450	150	2	0.98	3259950	211	0.34	15450	15450	15450	19890	10710	15300	15450.00	1.59	0	434	16113	15706	14993	14586	13873	15910	14790	28	4590	500	11010	10	1	5602556	866	-13.96	6.46	12	0.00	-1107.00	2391.00	17690	20230626	-12.66	6510	20230323	137.33	17690	-12.66	20230626	6510	137.33	20230323	17690	-12.66	20230626	6510	137.33	20230323	0.39	N	196300	500	28 억		89167	N	N	0	N	00	N
10	20230728	160922	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	660	2	4.51	885393310	59209	255.84	14560	15400	14280	19030	10250	14640	14947.75	1.40	0	10823	15146	14892	14536	14282	13926	14715	14105	28	4390	500	10540	10	1	5602556	857	-13.82	6.40	12	1.06	-1107.00	2391.00	17690	20230626	-13.51	6510	20230323	135.02	17690	-13.51	20230626	6510	135.02	20230323	17690	-13.51	20230626	6510	135.02	20230323	0.24	N	196300	500	28 억		78347	N	N	0	N	00	N
11	20230728	150920	57	100.00	KOSDAQ		제약	N	N	N	N		N	15290	650	2	4.44	851765450	57012	246.35	14560	15400	14280	19030	10250	14640	14940.11	1.40	0	10590	15146	14892	14536	14282	13926	14715	14105	28	4390	500	10540	10	1	5602556	857	-13.81	6.39	12	1.02	-1107.00	2391.00	17690	20230626	-13.57	6510	20230323	134.87	17690	-13.57	20230626	6510	134.87	20230323	17690	-13.57	20230626	6510	134.87	20230323	0.24	N	196300	500	28 억		78347	N	N	0	N	00	N
12	20230728	140918	57	100.00	KOSDAQ		제약	N	N	N	N		N	15280	640	2	4.37	633720370	42701	184.51	14560	15400	14280	19030	10250	14640	14840.88	1.40	0	7590	15146	14892	14536	14282	13926	14715	14105	28	4390	500	10540	10	1	5602556	856	-13.80	6.39	12	0.76	-1107.00	2391.00	17690	20230626	-13.62	6510	20230323	134.72	17690	-13.62	20230626	6510	134.72	20230323	17690	-13.62	20230626	6510	134.72	20230323	0.24	N	196300	500	28 억		78347	N	N	0	N	00	N
13	20230728	130921	57	100.00	KOSDAQ		제약	N	N	N	N		N	15210	570	2	3.89	485896560	32976	142.49	14560	15300	14280	19030	10250	14640	14734.85	1.40	0	4250	15146	14892	14536	14282	13926	14715	14105	28	4390	500	10540	10	1	5602556	852	-13.74	6.36	12	0.59	-1107.00	2391.00	17690	20230626	-14.02	6510	20230323	133.64	17690	-14.02	20230626	6510	133.64	20230323	17690	-14.02	20230626	6510	133.64	20230323	0.24	N	196300	500	28 억		78347	N	N	0	N	00	N
14	20230728	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	14710	70	2	0.48	407365440	27725	119.80	14560	15000	14280	19030	10250	14640	14693.07	1.40	0	2948	15146	14892	14536	14282	13926	14715	14105	28	4390	500	10540	10	1	5602556	824	-13.29	6.15	12	0.49	-1107.00	2391.00	17690	20230626	-16.85	6510	20230323	125.96	17690	-16.85	20230626	6510	125.96	20230323	17690	-16.85	20230626	6510	125.96	20230323	0.24	N	196300	500	28 억		78347	N	N	0	N	00	N
15	20230728	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	14820	180	2	1.23	302480900	20633	89.15	14560	15000	14280	19030	10250	14640	14660.05	1.40	0	2380	15146	14892	14536	14282	13926	14715	14105	28	4390	500	10540	10	1	5602556	830	-13.39	6.20	12	0.37	-1107.00	2391.00	17690	20230626	-16.22	6510	20230323	127.65	17690	-16.22	20230626	6510	127.65	20230323	17690	-16.22	20230626	6510	127.65	20230323	0.24	N	196300	500	28 억		78347	N	N	0	N	00	N
16	20230728	100915	57	100.00	KOSDAQ		제약	N	N	N	N		N	14520	-120	5	-0.82	61387030	4267	18.44	14560	14570	14280	19030	10250	14640	14386.46	1.40	0	758	15146	14892	14536	14282	13926	14715	14105	28	4390	500	10540	10	1	5602556	813	-13.12	6.07	12	0.08	-1107.00	2391.00	17690	20230626	-17.92	6510	20230323	123.04	17690	-17.92	20230626	6510	123.04	20230323	17690	-17.92	20230626	6510	123.04	20230323	0.24	N	196300	500	28 억		78347	N	N	0	N	00	N
17	20230728	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	14470	-170	5	-1.16	11799410	814	3.52	14560	14570	14460	19030	10250	14640	14495.59	1.40	0	189	15146	14892	14536	14282	13926	14715	14105	28	4390	500	10540	10	1	5602556	811	-13.07	6.05	12	0.01	-1107.00	2391.00	17690	20230626	-18.20	6510	20230323	122.27	17690	-18.20	20230626	6510	122.27	20230323	17690	-18.20	20230626	6510	122.27	20230323	0.24	N	196300	500	28 억		78347	N	N	0	N	00	N
18	20230727	160917	57	100.00	KOSDAQ		제약	N	N	N	N		N	14640	-100	5	-0.68	329300790	22603	20.43	14740	14790	14180	19160	10320	14740	14568.90	1.44	-16400	-2611	16906	15822	14916	13832	12926	15370	13380	28	4420	500	10610	10	1	5602556	820	-13.22	6.12	12	0.40	-1107.00	2391.00	17690	20230626	-17.24	6510	20230323	124.88	17690	-17.24	20230626	6510	124.88	20230323	17690	-17.24	20230626	6510	124.88	20230323	0.30	N	196300	500	28 억		80948	N	N	0	N	00	N
19	20230727	150917	57	100.00	KOSDAQ		제약	N	N	N	N		N	14550	-190	5	-1.29	286774590	19692	17.80	14740	14790	14180	19160	10320	14740	14563.00	1.44	-16400	-1684	16906	15822	14916	13832	12926	15370	13380	28	4420	500	10610	10	1	5602556	815	-13.14	6.09	12	0.35	-1107.00	2391.00	17690	20230626	-17.75	6510	20230323	123.50	17690	-17.75	20230626	6510	123.50	20230323	17690	-17.75	20230626	6510	123.50	20230323	0.30	N	196300	500	28 억		80948	N	N	0	N	00	N
20	20230727	140912	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	-110	5	-0.75	241194950	16574	14.98	14740	14790	14180	19160	10320	14740	14552.61	1.44	-16400	-869	16906	15822	14916	13832	12926	15370	13380	28	4420	500	10610	10	1	5602556	820	-13.22	6.12	12	0.30	-1107.00	2391.00	17690	20230626	-17.30	6510	20230323	124.73	17690	-17.30	20230626	6510	124.73	20230323	17690	-17.30	20230626	6510	124.73	20230323	0.30	N	196300	500	28 억		80948	N	N	0	N	00	N
21	20230727	130911	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	-40	5	-0.27	110744270	7616	6.88	14740	14790	14180	19160	10320	14740	14541.00	1.44	-16400	-760	16906	15822	14916	13832	12926	15370	13380	28	4420	500	10610	10	1	5602556	824	-13.28	6.15	12	0.14	-1107.00	2391.00	17690	20230626	-16.90	6510	20230323	125.81	17690	-16.90	20230626	6510	125.81	20230323	17690	-16.90	20230626	6510	125.81	20230323	0.30	N	196300	500	28 억		80948	N	N	0	N	00	N
22	20230727	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	14620	-120	5	-0.81	98902310	6804	6.15	14740	14790	14180	19160	10320	14740	14535.91	1.44	-16400	-556	16906	15822	14916	13832	12926	15370	13380	28	4420	500	10610	10	1	5602556	819	-13.21	6.11	12	0.12	-1107.00	2391.00	17690	20230626	-17.35	6510	20230323	124.58	17690	-17.35	20230626	6510	124.58	20230323	17690	-17.35	20230626	6510	124.58	20230323	0.30	N	196300	500	28 억		80948	N	N	0	N	00	N
23	20230727	110916	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	-340	5	-2.31	75365040	5180	4.68	14740	14790	14180	19160	10320	14740	14549.24	1.44	-16400	-433	16906	15822	14916	13832	12926	15370	13380	28	4420	500	10610	10	1	5602556	807	-13.01	6.02	12	0.09	-1107.00	2391.00	17690	20230626	-18.60	6510	20230323	121.20	17690	-18.60	20230626	6510	121.20	20230323	17690	-18.60	20230626	6510	121.20	20230323	0.30	N	196300	500	28 억		80948	N	N	0	N	00	N
24	20230727	100914	57	100.00	KOSDAQ		제약	N	N	N	N		N	14410	-330	5	-2.24	59214800	4063	3.67	14740	14790	14180	19160	10320	14740	14574.16	1.44	-16400	-40	16906	15822	14916	13832	12926	15370	13380	28	4420	500	10610	10	1	5602556	807	-13.02	6.03	12	0.07	-1107.00	2391.00	17690	20230626	-18.54	6510	20230323	121.35	17690	-18.54	20230626	6510	121.35	20230323	17690	-18.54	20230626	6510	121.35	20230323	0.30	N	196300	500	28 억		80948	N	N	0	N	00	N
25	20230727	090911	57	100.00	KOSDAQ		제약	N	N	N	N		N	14640	-100	5	-0.68	20315440	1377	1.24	14740	14790	14640	19160	10320	14740	14753.41	1.44	-16400	-463	16906	15822	14916	13832	12926	15370	13380	28	4420	500	10610	10	1	5602556	820	-13.22	6.12	12	0.02	-1107.00	2391.00	17690	20230626	-17.24	6510	20230323	124.88	17690	-17.24	20230626	6510	124.88	20230323	17690	-17.24	20230626	6510	124.88	20230323	0.30	N	196300	500	28 억		80948	N	N	0	N	00	N
26	20230726	160910	57	100.00	KOSDAQ		제약	N	N	N	N		N	14740	-890	5	-5.69	1636551160	108513	196.28	15820	16000	14010	20300	10950	15630	15088.26	1.74	0	-16420	16310	15970	15490	15150	14670	15730	14910	28	4675	500	11250	10	1	5602556	826	-13.32	6.16	12	1.94	-1107.00	2391.00	17690	20230626	-16.68	6510	20230323	126.42	17690	-16.68	20230626	6510	126.42	20230323	17690	-16.68	20230626	6510	126.42	20230323	0.29	N	196300	500	28 억		97348	N	N	0	N	00	N
27	20230726	150916	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	-1000	5	-6.40	1567040010	103792	187.74	15820	16000	14010	20300	10950	15630	15097.71	1.74	0	-15614	16310	15970	15490	15150	14670	15730	14910	28	4675	500	11250	10	1	5602556	820	-13.22	6.12	12	1.85	-1107.00	2391.00	17690	20230626	-17.30	6510	20230323	124.73	17690	-17.30	20230626	6510	124.73	20230323	17690	-17.30	20230626	6510	124.73	20230323	0.29	N	196300	500	28 억		97348	N	N	0	N	00	N
28	20230726	140909	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	-720	5	-4.61	1411340630	93346	168.85	15820	16000	14010	20300	10950	15630	15119.27	1.74	0	-14040	16310	15970	15490	15150	14670	15730	14910	28	4675	500	11250	10	1	5602556	835	-13.47	6.24	12	1.67	-1107.00	2391.00	17690	20230626	-15.72	6510	20230323	129.03	17690	-15.72	20230626	6510	129.03	20230323	17690	-15.72	20230626	6510	129.03	20230323	0.29	N	196300	500	28 억		97348	N	N	0	N	00	N
29	20230726	130906	57	100.00	KOSDAQ		제약	N	N	N	N		N	14710	-920	5	-5.89	1252269950	82699	149.59	15820	16000	14010	20300	10950	15630	15142.30	1.74	0	-13008	16310	15970	15490	15150	14670	15730	14910	28	4675	500	11250	10	1	5602556	824	-13.29	6.15	12	1.48	-1107.00	2391.00	17690	20230626	-16.85	6510	20230323	125.96	17690	-16.85	20230626	6510	125.96	20230323	17690	-16.85	20230626	6510	125.96	20230323	0.29	N	196300	500	28 억		97348	N	N	0	N	00	N
30	20230726	120909	57	100.00	KOSDAQ		제약	N	N	N	N		N	14580	-1050	5	-6.72	1189286290	78364	141.75	15820	16000	14010	20300	10950	15630	15176.24	1.74	0	-12581	16310	15970	15490	15150	14670	15730	14910	28	4675	500	11250	10	1	5602556	817	-13.17	6.10	12	1.40	-1107.00	2391.00	17690	20230626	-17.58	6510	20230323	123.96	17690	-17.58	20230626	6510	123.96	20230323	17690	-17.58	20230626	6510	123.96	20230323	0.29	N	196300	500	28 억		97348	N	N	0	N	00	N
31	20230726	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	14620	-1010	5	-6.46	1004736580	65506	118.49	15820	16000	14300	20300	10950	15630	15337.93	1.74	0	-11779	16310	15970	15490	15150	14670	15730	14910	28	4675	500	11250	10	1	5602556	819	-13.21	6.11	12	1.17	-1107.00	2391.00	17690	20230626	-17.35	6510	20230323	124.58	17690	-17.35	20230626	6510	124.58	20230323	17690	-17.35	20230626	6510	124.58	20230323	0.29	N	196300	500	28 억		97348	N	N	0	N	00	N
32	20230726	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	15110	-520	5	-3.33	767546050	49568	89.66	15820	16000	15010	20300	10950	15630	15484.61	1.74	0	-8668	16310	15970	15490	15150	14670	15730	14910	28	4675	500	11250	10	1	5602556	847	-13.65	6.32	12	0.88	-1107.00	2391.00	17690	20230626	-14.58	6510	20230323	132.10	17690	-14.58	20230626	6510	132.10	20230323	17690	-14.58	20230626	6510	132.10	20230323	0.29	N	196300	500	28 억		97348	N	N	0	N	00	N
33	20230726	090906	57	100.00	KOSDAQ		제약	N	N	N	N		N	15270	-360	5	-2.30	249899190	16108	29.14	15820	15820	15010	20300	10950	15630	15513.73	1.74	0	-5123	16310	15970	15490	15150	14670	15730	14910	28	4675	500	11250	10	1	5602556	856	-13.79	6.39	12	0.29	-1107.00	2391.00	17690	20230626	-13.68	6510	20230323	134.56	17690	-13.68	20230626	6510	134.56	20230323	17690	-13.68	20230626	6510	134.56	20230323	0.29	N	196300	500	28 억		97348	N	N	0	N	00	N
34	20230725	160903	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	-350	5	-2.19	520853020	33837	68.71	15830	15830	15010	20750	11190	15980	15393.00	1.92	0	-9992	16533	16256	15743	15466	14953	16395	15605	28	4780	500	11500	10	1	5602556	876	-14.12	6.54	12	0.60	-1107.00	2391.00	17690	20230626	-11.64	6510	20230323	140.09	17690	-11.64	20230626	6510	140.09	20230323	17690	-11.64	20230626	6510	140.09	20230323	0.35	N	196300	500	28 억		107316	N	N	0	N	00	N
35	20230725	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	15580	-400	5	-2.50	493875160	32110	65.20	15830	15830	15010	20750	11190	15980	15380.73	1.92	0	-9566	16533	16256	15743	15466	14953	16395	15605	28	4780	500	11500	10	1	5602556	873	-14.07	6.52	12	0.57	-1107.00	2391.00	17690	20230626	-11.93	6510	20230323	139.32	17690	-11.93	20230626	6510	139.32	20230323	17690	-11.93	20230626	6510	139.32	20230323	0.35	N	196300	500	28 억		107316	N	N	0	N	00	N
36	20230725	140852	57	100.00	KOSDAQ		제약	N	N	N	N		N	15360	-620	5	-3.88	397844000	25905	52.60	15830	15830	15010	20750	11190	15980	15357.81	1.92	0	-8138	16533	16256	15743	15466	14953	16395	15605	28	4780	500	11500	10	1	5602556	861	-13.88	6.42	12	0.46	-1107.00	2391.00	17690	20230626	-13.17	6510	20230323	135.94	17690	-13.17	20230626	6510	135.94	20230323	17690	-13.17	20230626	6510	135.94	20230323	0.35	N	196300	500	28 억		107316	N	N	0	N	00	N
37	20230725	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	15450	-530	5	-3.32	341779750	22278	45.24	15830	15830	15010	20750	11190	15980	15341.58	1.92	0	-8825	16533	16256	15743	15466	14953	16395	15605	28	4780	500	11500	10	1	5602556	866	-13.96	6.46	12	0.40	-1107.00	2391.00	17690	20230626	-12.66	6510	20230323	137.33	17690	-12.66	20230626	6510	137.33	20230323	17690	-12.66	20230626	6510	137.33	20230323	0.35	N	196300	500	28 억		107316	N	N	0	N	00	N
38	20230725	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	15640	-340	5	-2.13	334902170	21837	44.34	15830	15830	15010	20750	11190	15980	15336.46	1.92	0	-8811	16533	16256	15743	15466	14953	16395	15605	28	4780	500	11500	10	1	5602556	876	-14.13	6.54	12	0.39	-1107.00	2391.00	17690	20230626	-11.59	6510	20230323	140.25	17690	-11.59	20230626	6510	140.25	20230323	17690	-11.59	20230626	6510	140.25	20230323	0.35	N	196300	500	28 억		107316	N	N	0	N	00	N
39	20230725	110859	57	100.00	KOSDAQ		제약	N	N	N	N		N	15370	-610	5	-3.82	254912700	16666	33.84	15830	15830	15010	20750	11190	15980	15295.37	1.92	0	-7210	16533	16256	15743	15466	14953	16395	15605	28	4780	500	11500	10	1	5602556	861	-13.88	6.43	12	0.30	-1107.00	2391.00	17690	20230626	-13.11	6510	20230323	136.10	17690	-13.11	20230626	6510	136.10	20230323	17690	-13.11	20230626	6510	136.10	20230323	0.35	N	196300	500	28 억		107316	N	N	0	N	00	N
40	20230725	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	15170	-810	5	-5.07	170204390	11165	22.67	15830	15830	15010	20750	11190	15980	15244.46	1.92	0	-5493	16533	16256	15743	15466	14953	16395	15605	28	4780	500	11500	10	1	5602556	850	-13.70	6.34	12	0.20	-1107.00	2391.00	17690	20230626	-14.25	6510	20230323	133.03	17690	-14.25	20230626	6510	133.03	20230323	17690	-14.25	20230626	6510	133.03	20230323	0.35	N	196300	500	28 억		107316	N	N	0	N	00	N
41	20230725	090859	57	100.00	KOSDAQ		제약	N	N	N	N		N	15460	-520	5	-3.25	6031360	387	0.79	15830	15830	15460	20750	11190	15980	15584.91	1.92	0	-20	16533	16256	15743	15466	14953	16395	15605	28	4780	500	11500	10	1	5602556	866	-13.97	6.47	12	0.01	-1107.00	2391.00	17690	20230626	-12.61	6510	20230323	137.48	17690	-12.61	20230626	6510	137.48	20230323	17690	-12.61	20230626	6510	137.48	20230323	0.35	N	196300	500	28 억		107316	N	N	0	N	00	N
42	20230724	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	15980	280	2	1.78	769215480	49164	90.83	15500	16020	15230	20400	10990	15700	15645.61	1.69	0	13198	16160	15930	15470	15240	14780	16045	15355	28	4705	500	11300	10	1	5602556	895	-14.44	6.68	12	0.88	-1107.00	2391.00	17690	20230626	-9.67	6510	20230323	145.47	17690	-9.67	20230626	6510	145.47	20230323	17690	-9.67	20230626	6510	145.47	20230323	0.30	N	196300	500	28 억		94929	N	N	0	N	00	N
43	20230724	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	15890	190	2	1.21	684022170	43825	80.97	15500	15930	15230	20400	10990	15700	15607.72	1.69	0	12475	16160	15930	15470	15240	14780	16045	15355	28	4705	500	11300	10	1	5602556	890	-14.35	6.65	12	0.78	-1107.00	2391.00	17690	20230626	-10.18	6510	20230323	144.09	17690	-10.18	20230626	6510	144.09	20230323	17690	-10.18	20230626	6510	144.09	20230323	0.30	N	196300	500	28 억		94929	N	N	0	N	00	N
44	20230724	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	15690	-10	5	-0.06	396758170	25563	47.23	15500	15700	15230	20400	10990	15700	15519.74	1.69	0	-231	16160	15930	15470	15240	14780	16045	15355	28	4705	500	11300	10	1	5602556	879	-14.17	6.56	12	0.46	-1107.00	2391.00	17690	20230626	-11.31	6510	20230323	141.01	17690	-11.31	20230626	6510	141.01	20230323	17690	-11.31	20230626	6510	141.01	20230323	0.30	N	196300	500	28 억		94929	N	N	0	N	00	N
45	20230724	130855	57	100.00	KOSDAQ		제약	N	N	N	N		N	15680	-20	5	-0.13	381256600	24573	45.40	15500	15700	15230	20400	10990	15700	15514.13	1.69	0	-22	16160	15930	15470	15240	14780	16045	15355	28	4705	500	11300	10	1	5602556	878	-14.16	6.56	12	0.44	-1107.00	2391.00	17690	20230626	-11.36	6510	20230323	140.86	17690	-11.36	20230626	6510	140.86	20230323	17690	-11.36	20230626	6510	140.86	20230323	0.30	N	196300	500	28 억		94929	N	N	0	N	00	N
46	20230724	120856	57	100.00	KOSDAQ		제약	N	N	N	N		N	15680	-20	5	-0.13	337984410	21800	40.27	15500	15700	15230	20400	10990	15700	15502.51	1.69	0	-45	16160	15930	15470	15240	14780	16045	15355	28	4705	500	11300	10	1	5602556	878	-14.16	6.56	12	0.39	-1107.00	2391.00	17690	20230626	-11.36	6510	20230323	140.86	17690	-11.36	20230626	6510	140.86	20230323	17690	-11.36	20230626	6510	140.86	20230323	0.30	N	196300	500	28 억		94929	N	N	0	N	00	N
47	20230724	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	15690	-10	5	-0.06	310135990	20022	36.99	15500	15700	15230	20400	10990	15700	15488.17	1.69	0	-51	16160	15930	15470	15240	14780	16045	15355	28	4705	500	11300	10	1	5602556	879	-14.17	6.56	12	0.36	-1107.00	2391.00	17690	20230626	-11.31	6510	20230323	141.01	17690	-11.31	20230626	6510	141.01	20230323	17690	-11.31	20230626	6510	141.01	20230323	0.30	N	196300	500	28 억		94929	N	N	0	N	00	N
48	20230724	100851	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	-70	5	-0.45	205977910	13362	24.69	15500	15640	15230	20400	10990	15700	15411.97	1.69	0	372	16160	15930	15470	15240	14780	16045	15355	28	4705	500	11300	10	1	5602556	876	-14.12	6.54	12	0.24	-1107.00	2391.00	17690	20230626	-11.64	6510	20230323	140.09	17690	-11.64	20230626	6510	140.09	20230323	17690	-11.64	20230626	6510	140.09	20230323	0.30	N	196300	500	28 억		94929	N	N	0	N	00	N
49	20230724	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	15520	-180	5	-1.15	36965460	2386	4.41	15500	15530	15230	20400	10990	15700	15478.74	1.69	0	516	16160	15930	15470	15240	14780	16045	15355	28	4705	500	11300	10	1	5602556	870	-14.02	6.49	12	0.04	-1107.00	2391.00	17690	20230626	-12.27	6510	20230323	138.40	17690	-12.27	20230626	6510	138.40	20230323	17690	-12.27	20230626	6510	138.40	20230323	0.30	N	196300	500	28 억		94929	N	N	0	N	00	N
50	20230721	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	140	2	0.90	842757510	54052	224.24	15580	15700	15010	20200	10900	15560	15591.61	1.27	0	23770	15893	15726	15573	15406	15253	15650	15330	28	4650	500	11200	10	1	5602556	880	-14.18	6.57	12	0.96	-1107.00	2391.00	17690	20230626	-11.25	6510	20230323	141.17	17690	-11.25	20230626	6510	141.17	20230323	17690	-11.25	20230626	6510	141.17	20230323	0.27	N	196300	500	28 억		71159	N	N	0	N	00	N
51	20230721	150850	57	100.00	KOSDAQ		제약	N	N	N	N		N	15650	90	2	0.58	837059750	53689	222.73	15580	15700	15010	20200	10900	15560	15590.90	1.27	0	23774	15893	15726	15573	15406	15253	15650	15330	28	4650	500	11200	10	1	5602556	877	-14.14	6.55	12	0.96	-1107.00	2391.00	17690	20230626	-11.53	6510	20230323	140.40	17690	-11.53	20230626	6510	140.40	20230323	17690	-11.53	20230626	6510	140.40	20230323	0.27	N	196300	500	28 억		71159	N	N	0	N	00	N
52	20230721	140847	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	140	2	0.90	695143360	44591	184.99	15580	15700	15010	20200	10900	15560	15589.32	1.27	0	18557	15893	15726	15573	15406	15253	15650	15330	28	4650	500	11200	10	1	5602556	880	-14.18	6.57	12	0.80	-1107.00	2391.00	17690	20230626	-11.25	6510	20230323	141.17	17690	-11.25	20230626	6510	141.17	20230323	17690	-11.25	20230626	6510	141.17	20230323	0.27	N	196300	500	28 억		71159	N	N	0	N	00	N
53	20230721	130849	57	100.00	KOSDAQ		제약	N	N	N	N		N	15660	100	2	0.64	651734260	41812	173.46	15580	15700	15010	20200	10900	15560	15587.25	1.27	0	18168	15893	15726	15573	15406	15253	15650	15330	28	4650	500	11200	10	1	5602556	877	-14.15	6.55	12	0.75	-1107.00	2391.00	17690	20230626	-11.48	6510	20230323	140.55	17690	-11.48	20230626	6510	140.55	20230323	17690	-11.48	20230626	6510	140.55	20230323	0.27	N	196300	500	28 억		71159	N	N	0	N	00	N
54	20230721	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	15580	20	2	0.13	622111310	39919	165.60	15580	15700	15010	20200	10900	15560	15584.34	1.27	0	17750	15893	15726	15573	15406	15253	15650	15330	28	4650	500	11200	10	1	5602556	873	-14.07	6.52	12	0.71	-1107.00	2391.00	17690	20230626	-11.93	6510	20230323	139.32	17690	-11.93	20230626	6510	139.32	20230323	17690	-11.93	20230626	6510	139.32	20230323	0.27	N	196300	500	28 억		71159	N	N	0	N	00	N
55	20230721	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	15680	120	2	0.77	491901830	31605	131.11	15580	15680	15010	20200	10900	15560	15564.05	1.27	0	15332	15893	15726	15573	15406	15253	15650	15330	28	4650	500	11200	10	1	5602556	878	-14.16	6.56	12	0.56	-1107.00	2391.00	17690	20230626	-11.36	6510	20230323	140.86	17690	-11.36	20230626	6510	140.86	20230323	17690	-11.36	20230626	6510	140.86	20230323	0.27	N	196300	500	28 억		71159	N	N	0	N	00	N
56	20230721	100854	57	100.00	KOSDAQ		제약	N	N	N	N		N	15390	-170	5	-1.09	81528690	5287	21.93	15580	15580	15010	20200	10900	15560	15420.60	1.27	0	-1563	15893	15726	15573	15406	15253	15650	15330	28	4650	500	11200	10	1	5602556	862	-13.90	6.44	12	0.09	-1107.00	2391.00	17690	20230626	-13.00	6510	20230323	136.41	17690	-13.00	20230626	6510	136.41	20230323	17690	-13.00	20230626	6510	136.41	20230323	0.27	N	196300	500	28 억		71159	N	N	0	N	00	N
57	20230721	090853	57	100.00	KOSDAQ		제약	N	N	N	N		N	15450	-110	5	-0.71	15833870	1019	4.23	15580	15580	15450	20200	10900	15560	15538.64	1.27	0	-188	15893	15726	15573	15406	15253	15650	15330	28	4650	500	11200	10	1	5602556	866	-13.96	6.46	12	0.02	-1107.00	2391.00	17690	20230626	-12.66	6510	20230323	137.33	17690	-12.66	20230626	6510	137.33	20230323	17690	-12.66	20230626	6510	137.33	20230323	0.27	N	196300	500	28 억		71159	N	N	0	N	00	N
58	20230720	160845	57	100.00	KOSDAQ		제약	N	N	N	N		N	15560	-170	5	-1.08	374153470	24105	172.35	15720	15740	15420	20400	11020	15730	15521.58	1.29	0	-1401	16643	16186	15843	15386	15043	16015	15215	28	4690	500	11320	10	1	5602556	872	-14.06	6.51	12	0.43	-1107.00	2391.00	17690	20230626	-12.04	6510	20230323	139.02	17690	-12.04	20230626	6510	139.02	20230323	17690	-12.04	20230626	6510	139.02	20230323	0.24	N	196300	500	28 억		72425	N	N	0	N	00	N
59	20230720	150845	57	100.00	KOSDAQ		제약	N	N	N	N		N	15520	-210	5	-1.34	360571270	23231	166.10	15720	15740	15420	20400	11020	15730	15521.13	1.29	0	-1230	16643	16186	15843	15386	15043	16015	15215	28	4690	500	11320	10	1	5602556	870	-14.02	6.49	12	0.41	-1107.00	2391.00	17690	20230626	-12.27	6510	20230323	138.40	17690	-12.27	20230626	6510	138.40	20230323	17690	-12.27	20230626	6510	138.40	20230323	0.24	N	196300	500	28 억		72425	N	N	0	N	00	N
60	20230720	140844	57	100.00	KOSDAQ		제약	N	N	N	N		N	15610	-120	5	-0.76	264028350	17027	121.74	15720	15740	15420	20400	11020	15730	15506.45	1.29	0	-435	16643	16186	15843	15386	15043	16015	15215	28	4690	500	11320	10	1	5602556	875	-14.10	6.53	12	0.30	-1107.00	2391.00	17690	20230626	-11.76	6510	20230323	139.78	17690	-11.76	20230626	6510	139.78	20230323	17690	-11.76	20230626	6510	139.78	20230323	0.24	N	196300	500	28 억		72425	N	N	0	N	00	N
61	20230720	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	15450	-280	5	-1.78	231564760	14941	106.83	15720	15720	15420	20400	11020	15730	15498.61	1.29	0	181	16643	16186	15843	15386	15043	16015	15215	28	4690	500	11320	10	1	5602556	866	-13.96	6.46	12	0.27	-1107.00	2391.00	17690	20230626	-12.66	6510	20230323	137.33	17690	-12.66	20230626	6510	137.33	20230323	17690	-12.66	20230626	6510	137.33	20230323	0.24	N	196300	500	28 억		72425	N	N	0	N	00	N
62	20230720	120851	57	100.00	KOSDAQ		제약	N	N	N	N		N	15460	-270	5	-1.72	219263610	14144	101.13	15720	15720	15420	20400	11020	15730	15502.23	1.29	0	193	16643	16186	15843	15386	15043	16015	15215	28	4690	500	11320	10	1	5602556	866	-13.97	6.47	12	0.25	-1107.00	2391.00	17690	20230626	-12.61	6510	20230323	137.48	17690	-12.61	20230626	6510	137.48	20230323	17690	-12.61	20230626	6510	137.48	20230323	0.24	N	196300	500	28 억		72425	N	N	0	N	00	N
63	20230720	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	-180	5	-1.14	176594110	11384	81.40	15720	15720	15430	20400	11020	15730	15512.48	1.29	0	114	16643	16186	15843	15386	15043	16015	15215	28	4690	500	11320	10	1	5602556	871	-14.05	6.50	12	0.20	-1107.00	2391.00	17690	20230626	-12.10	6510	20230323	138.86	17690	-12.10	20230626	6510	138.86	20230323	17690	-12.10	20230626	6510	138.86	20230323	0.24	N	196300	500	28 억		72425	N	N	0	N	00	N
64	20230720	100839	57	100.00	KOSDAQ		제약	N	N	N	N		N	15520	-210	5	-1.34	124095890	7991	57.14	15720	15720	15500	20400	11020	15730	15529.46	1.29	0	283	16643	16186	15843	15386	15043	16015	15215	28	4690	500	11320	10	1	5602556	870	-14.02	6.49	12	0.14	-1107.00	2391.00	17690	20230626	-12.27	6510	20230323	138.40	17690	-12.27	20230626	6510	138.40	20230323	17690	-12.27	20230626	6510	138.40	20230323	0.24	N	196300	500	28 억		72425	N	N	0	N	00	N
65	20230720	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	15510	-220	5	-1.40	31472030	2027	14.49	15720	15720	15510	20400	11020	15730	15526.41	1.29	0	-83	16643	16186	15843	15386	15043	16015	15215	28	4690	500	11320	10	1	5602556	869	-14.01	6.49	12	0.04	-1107.00	2391.00	17690	20230626	-12.32	6510	20230323	138.25	17690	-12.32	20230626	6510	138.25	20230323	17690	-12.32	20230626	6510	138.25	20230323	0.24	N	196300	500	28 억		72425	N	N	0	N	00	N
66	20230719	160856	57	100.00	KOSDAQ		제약	N	N	N	N		N	15730	-60	5	-0.38	219922760	13986	86.28	16260	16300	15500	20500	11060	15790	15724.49	1.35	0	-2943	16530	16160	15870	15500	15210	16015	15355	28	4720	500	11360	10	1	5602556	881	-14.21	6.58	12	0.25	-1107.00	2391.00	17690	20230626	-11.08	6510	20230323	141.63	17690	-11.08	20230626	6510	141.63	20230323	17690	-11.08	20230626	6510	141.63	20230323	0.23	N	196300	500	28 억		75564	N	N	0	N	00	N
67	20230719	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	15880	90	2	0.57	210929920	13417	82.77	16260	16300	15500	20500	11060	15790	15721.09	1.35	0	-2836	16530	16160	15870	15500	15210	16015	15355	28	4720	500	11360	10	1	5602556	890	-14.35	6.64	12	0.24	-1107.00	2391.00	17690	20230626	-10.23	6510	20230323	143.93	17690	-10.23	20230626	6510	143.93	20230323	17690	-10.23	20230626	6510	143.93	20230323	0.23	N	196300	500	28 억		75564	N	N	0	N	00	N
68	20230719	140858	57	100.00	KOSDAQ		제약	N	N	N	N		N	15620	-170	5	-1.08	131202870	8341	51.46	16260	16300	15500	20500	11060	15790	15729.87	1.35	0	-2156	16530	16160	15870	15500	15210	16015	15355	28	4720	500	11360	10	1	5602556	875	-14.11	6.53	12	0.15	-1107.00	2391.00	17690	20230626	-11.70	6510	20230323	139.94	17690	-11.70	20230626	6510	139.94	20230323	17690	-11.70	20230626	6510	139.94	20230323	0.23	N	196300	500	28 억		75564	N	N	0	N	00	N
69	20230719	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	-160	5	-1.01	116069760	7376	45.50	16260	16300	15500	20500	11060	15790	15736.14	1.35	0	-1982	16530	16160	15870	15500	15210	16015	15355	28	4720	500	11360	10	1	5602556	876	-14.12	6.54	12	0.13	-1107.00	2391.00	17690	20230626	-11.64	6510	20230323	140.09	17690	-11.64	20230626	6510	140.09	20230323	17690	-11.64	20230626	6510	140.09	20230323	0.23	N	196300	500	28 억		75564	N	N	0	N	00	N
70	20230719	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	-160	5	-1.01	108350420	6883	42.46	16260	16300	15500	20500	11060	15790	15741.74	1.35	0	-1875	16530	16160	15870	15500	15210	16015	15355	28	4720	500	11360	10	1	5602556	876	-14.12	6.54	12	0.12	-1107.00	2391.00	17690	20230626	-11.64	6510	20230323	140.09	17690	-11.64	20230626	6510	140.09	20230323	17690	-11.64	20230626	6510	140.09	20230323	0.23	N	196300	500	28 억		75564	N	N	0	N	00	N
71	20230719	110859	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	-190	5	-1.20	78830820	4991	30.79	16260	16300	15500	20500	11060	15790	15794.59	1.35	0	-1809	16530	16160	15870	15500	15210	16015	15355	28	4720	500	11360	10	1	5602556	874	-14.09	6.52	12	0.09	-1107.00	2391.00	17690	20230626	-11.81	6510	20230323	139.63	17690	-11.81	20230626	6510	139.63	20230323	17690	-11.81	20230626	6510	139.63	20230323	0.23	N	196300	500	28 억		75564	N	N	0	N	00	N
72	20230719	100851	57	100.00	KOSDAQ		제약	N	N	N	N		N	15730	-60	5	-0.38	65688080	4151	25.61	16260	16300	15500	20500	11060	15790	15824.64	1.35	0	-1279	16530	16160	15870	15500	15210	16015	15355	28	4720	500	11360	10	1	5602556	881	-14.21	6.58	12	0.07	-1107.00	2391.00	17690	20230626	-11.08	6510	20230323	141.63	17690	-11.08	20230626	6510	141.63	20230323	17690	-11.08	20230626	6510	141.63	20230323	0.23	N	196300	500	28 억		75564	N	N	0	N	00	N
73	20230719	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	15740	-50	5	-0.32	26487160	1644	10.14	16260	16300	15730	20500	11060	15790	16111.41	1.35	0	-1012	16530	16160	15870	15500	15210	16015	15355	28	4720	500	11360	10	1	5602556	882	-14.22	6.58	12	0.03	-1107.00	2391.00	17690	20230626	-11.02	6510	20230323	141.78	17690	-11.02	20230626	6510	141.78	20230323	17690	-11.02	20230626	6510	141.78	20230323	0.23	N	196300	500	28 억		75564	N	N	0	N	00	N
74	20230718	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	15790	-180	5	-1.13	253817870	16095	45.99	16240	16240	15580	20750	11180	15970	15769.98	1.44	0	-5179	16330	16150	15820	15640	15310	16240	15730	28	4785	500	11490	10	1	5602556	885	-14.26	6.60	12	0.29	-1107.00	2391.00	17690	20230626	-10.74	6510	20230323	142.55	17690	-10.74	20230626	6510	142.55	20230323	17690	-10.74	20230626	6510	142.55	20230323	0.22	N	196300	500	28 억		80844	N	N	0	N	00	N
75	20230718	150848	57	100.00	KOSDAQ		제약	N	N	N	N		N	15790	-180	5	-1.13	246622280	15638	44.68	16240	16240	15580	20750	11180	15970	15770.70	1.44	0	-4897	16330	16150	15820	15640	15310	16240	15730	28	4785	500	11490	10	1	5602556	885	-14.26	6.60	12	0.28	-1107.00	2391.00	17690	20230626	-10.74	6510	20230323	142.55	17690	-10.74	20230626	6510	142.55	20230323	17690	-10.74	20230626	6510	142.55	20230323	0.22	N	196300	500	28 억		80844	N	N	0	N	00	N
76	20230718	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	15680	-290	5	-1.82	189880970	12022	34.35	16240	16240	15600	20750	11180	15970	15794.46	1.44	0	-4286	16330	16150	15820	15640	15310	16240	15730	28	4785	500	11490	10	1	5602556	878	-14.16	6.56	12	0.21	-1107.00	2391.00	17690	20230626	-11.36	6510	20230323	140.86	17690	-11.36	20230626	6510	140.86	20230323	17690	-11.36	20230626	6510	140.86	20230323	0.22	N	196300	500	28 억		80844	N	N	0	N	00	N
77	20230718	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	15710	-260	5	-1.63	181641480	11498	32.85	16240	16240	15600	20750	11180	15970	15797.66	1.44	0	-4272	16330	16150	15820	15640	15310	16240	15730	28	4785	500	11490	10	1	5602556	880	-14.19	6.57	12	0.21	-1107.00	2391.00	17690	20230626	-11.19	6510	20230323	141.32	17690	-11.19	20230626	6510	141.32	20230323	17690	-11.19	20230626	6510	141.32	20230323	0.22	N	196300	500	28 억		80844	N	N	0	N	00	N
78	20230718	120853	57	100.00	KOSDAQ		제약	N	N	N	N		N	15670	-300	5	-1.88	166617190	10539	30.11	16240	16240	15670	20750	11180	15970	15809.58	1.44	0	-3992	16330	16150	15820	15640	15310	16240	15730	28	4785	500	11490	10	1	5602556	878	-14.16	6.55	12	0.19	-1107.00	2391.00	17690	20230626	-11.42	6510	20230323	140.71	17690	-11.42	20230626	6510	140.71	20230323	17690	-11.42	20230626	6510	140.71	20230323	0.22	N	196300	500	28 억		80844	N	N	0	N	00	N
79	20230718	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	15740	-230	5	-1.44	109146640	6882	19.66	16240	16240	15690	20750	11180	15970	15859.73	1.44	0	-2079	16330	16150	15820	15640	15310	16240	15730	28	4785	500	11490	10	1	5602556	882	-14.22	6.58	12	0.12	-1107.00	2391.00	17690	20230626	-11.02	6510	20230323	141.78	17690	-11.02	20230626	6510	141.78	20230323	17690	-11.02	20230626	6510	141.78	20230323	0.22	N	196300	500	28 억		80844	N	N	0	N	00	N
80	20230718	100846	57	100.00	KOSDAQ		제약	N	N	N	N		N	15780	-190	5	-1.19	85383230	5378	15.37	16240	16240	15690	20750	11180	15970	15876.39	1.44	0	-1936	16330	16150	15820	15640	15310	16240	15730	28	4785	500	11490	10	1	5602556	884	-14.25	6.60	12	0.10	-1107.00	2391.00	17690	20230626	-10.80	6510	20230323	142.40	17690	-10.80	20230626	6510	142.40	20230323	17690	-10.80	20230626	6510	142.40	20230323	0.22	N	196300	500	28 억		80844	N	N	0	N	00	N
81	20230718	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	16070	100	2	0.63	1374270	85	0.24	16240	16240	16050	20750	11180	15970	16167.88	1.44	0	-65	16330	16150	15820	15640	15310	16240	15730	28	4785	500	11490	10	1	5602556	900	-14.52	6.72	12	0.00	-1107.00	2391.00	17690	20230626	-9.16	6510	20230323	146.85	17690	-9.16	20230626	6510	146.85	20230323	17690	-9.16	20230626	6510	146.85	20230323	0.22	N	196300	500	28 억		80844	N	N	0	N	00	N
82	20230717	160846	57	100.00	KOSDAQ		제약	N	N	N	N		N	15970	370	2	2.37	524643760	33227	164.54	15610	16000	15490	20250	10920	15600	15789.68	1.40	0	2345	16166	15882	15536	15252	14906	15710	15080	28	4665	500	11230	10	1	5602556	895	-14.43	6.68	12	0.59	-1107.00	2391.00	17690	20230626	-9.72	6510	20230323	145.31	17690	-9.72	20230626	6510	145.31	20230323	17690	-9.72	20230626	6510	145.31	20230323	0.18	N	196300	500	28 억		78497	N	N	0	N	00	N
83	20230717	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	15910	310	2	1.99	501078560	31749	157.22	15610	16000	15490	20250	10920	15600	15782.50	1.40	0	2145	16166	15882	15536	15252	14906	15710	15080	28	4665	500	11230	10	1	5602556	891	-14.37	6.65	12	0.57	-1107.00	2391.00	17690	20230626	-10.06	6510	20230323	144.39	17690	-10.06	20230626	6510	144.39	20230323	17690	-10.06	20230626	6510	144.39	20230323	0.18	N	196300	500	28 억		78497	N	N	0	N	00	N
84	20230717	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	15900	300	2	1.92	484111960	30683	151.94	15610	16000	15490	20250	10920	15600	15777.86	1.40	0	2649	16166	15882	15536	15252	14906	15710	15080	28	4665	500	11230	10	1	5602556	891	-14.36	6.65	12	0.55	-1107.00	2391.00	17690	20230626	-10.12	6510	20230323	144.24	17690	-10.12	20230626	6510	144.24	20230323	17690	-10.12	20230626	6510	144.24	20230323	0.18	N	196300	500	28 억		78497	N	N	0	N	00	N
85	20230717	130836	57	100.00	KOSDAQ		제약	N	N	N	N		N	15950	350	2	2.24	422959850	26838	132.90	15610	16000	15490	20250	10920	15600	15759.74	1.40	0	2387	16166	15882	15536	15252	14906	15710	15080	28	4665	500	11230	10	1	5602556	894	-14.41	6.67	12	0.48	-1107.00	2391.00	17690	20230626	-9.84	6510	20230323	145.01	17690	-9.84	20230626	6510	145.01	20230323	17690	-9.84	20230626	6510	145.01	20230323	0.18	N	196300	500	28 억		78497	N	N	0	N	00	N
86	20230717	120848	57	100.00	KOSDAQ		제약	N	N	N	N		N	15990	390	2	2.50	349166800	22217	110.02	15610	16000	15490	20250	10920	15600	15716.20	1.40	0	2080	16166	15882	15536	15252	14906	15710	15080	28	4665	500	11230	10	1	5602556	896	-14.44	6.69	12	0.40	-1107.00	2391.00	17690	20230626	-9.61	6510	20230323	145.62	17690	-9.61	20230626	6510	145.62	20230323	17690	-9.61	20230626	6510	145.62	20230323	0.18	N	196300	500	28 억		78497	N	N	0	N	00	N
87	20230717	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	15990	390	2	2.50	302600090	19303	95.59	15610	16000	15490	20250	10920	15600	15676.32	1.40	0	3048	16166	15882	15536	15252	14906	15710	15080	28	4665	500	11230	10	1	5602556	896	-14.44	6.69	12	0.34	-1107.00	2391.00	17690	20230626	-9.61	6510	20230323	145.62	17690	-9.61	20230626	6510	145.62	20230323	17690	-9.61	20230626	6510	145.62	20230323	0.18	N	196300	500	28 억		78497	N	N	0	N	00	N
88	20230717	100838	57	100.00	KOSDAQ		제약	N	N	N	N		N	15560	-40	5	-0.26	54467180	3501	17.34	15610	15610	15490	20250	10920	15600	15557.61	1.40	0	-288	16166	15882	15536	15252	14906	15710	15080	28	4665	500	11230	10	1	5602556	872	-14.06	6.51	12	0.06	-1107.00	2391.00	17690	20230626	-12.04	6510	20230323	139.02	17690	-12.04	20230626	6510	139.02	20230323	17690	-12.04	20230626	6510	139.02	20230323	0.18	N	196300	500	28 억		78497	N	N	0	N	00	N
89	20230717	090838	57	100.00	KOSDAQ		제약	N	N	N	N		N	15510	-90	5	-0.58	5045900	324	1.60	15610	15610	15490	20250	10920	15600	15573.77	1.40	0	-51	16166	15882	15536	15252	14906	15710	15080	28	4665	500	11230	10	1	5602556	869	-14.01	6.49	12	0.01	-1107.00	2391.00	17690	20230626	-12.32	6510	20230323	138.25	17690	-12.32	20230626	6510	138.25	20230323	17690	-12.32	20230626	6510	138.25	20230323	0.18	N	196300	500	28 억		78497	N	N	0	N	00	N
90	20230714	160837	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	-150	5	-0.95	312331500	20194	67.28	15740	15820	15190	20450	11030	15750	15466.55	1.44	0	-1952	16383	16066	15733	15416	15083	15900	15250	28	4710	500	11340	10	1	5602556	874	-14.09	6.52	12	0.36	-1107.00	2391.00	17690	20230626	-11.81	6510	20230323	139.63	17690	-11.81	20230626	6510	139.63	20230323	17690	-11.81	20230626	6510	139.63	20230323	0.19	N	196300	500	28 억		80449	N	N	0	N	00	N
91	20230714	150841	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	-150	5	-0.95	298059520	19277	64.22	15740	15820	15190	20450	11030	15750	15461.92	1.44	0	-1792	16383	16066	15733	15416	15083	15900	15250	28	4710	500	11340	10	1	5602556	874	-14.09	6.52	12	0.34	-1107.00	2391.00	17690	20230626	-11.81	6510	20230323	139.63	17690	-11.81	20230626	6510	139.63	20230323	17690	-11.81	20230626	6510	139.63	20230323	0.19	N	196300	500	28 억		80449	N	N	0	N	00	N
92	20230714	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	15490	-260	5	-1.65	286140400	18510	61.67	15740	15820	15190	20450	11030	15750	15458.69	1.44	0	-1746	16383	16066	15733	15416	15083	15900	15250	28	4710	500	11340	10	1	5602556	868	-13.99	6.48	12	0.33	-1107.00	2391.00	17690	20230626	-12.44	6510	20230323	137.94	17690	-12.44	20230626	6510	137.94	20230323	17690	-12.44	20230626	6510	137.94	20230323	0.19	N	196300	500	28 억		80449	N	N	0	N	00	N
93	20230714	130833	57	100.00	KOSDAQ		제약	N	N	N	N		N	15460	-290	5	-1.84	228703340	14807	49.33	15740	15820	15190	20450	11030	15750	15445.62	1.44	0	-2009	16383	16066	15733	15416	15083	15900	15250	28	4710	500	11340	10	1	5602556	866	-13.97	6.47	12	0.26	-1107.00	2391.00	17690	20230626	-12.61	6510	20230323	137.48	17690	-12.61	20230626	6510	137.48	20230323	17690	-12.61	20230626	6510	137.48	20230323	0.19	N	196300	500	28 억		80449	N	N	0	N	00	N
94	20230714	120833	57	100.00	KOSDAQ		제약	N	N	N	N		N	15400	-350	5	-2.22	217370890	14073	46.89	15740	15820	15190	20450	11030	15750	15445.95	1.44	0	-1756	16383	16066	15733	15416	15083	15900	15250	28	4710	500	11340	10	1	5602556	863	-13.91	6.44	12	0.25	-1107.00	2391.00	17690	20230626	-12.95	6510	20230323	136.56	17690	-12.95	20230626	6510	136.56	20230323	17690	-12.95	20230626	6510	136.56	20230323	0.19	N	196300	500	28 억		80449	N	N	0	N	00	N
95	20230714	110843	57	100.00	KOSDAQ		제약	N	N	N	N		N	15360	-390	5	-2.48	207791870	13452	44.82	15740	15820	15190	20450	11030	15750	15446.91	1.44	0	-1640	16383	16066	15733	15416	15083	15900	15250	28	4710	500	11340	10	1	5602556	861	-13.88	6.42	12	0.24	-1107.00	2391.00	17690	20230626	-13.17	6510	20230323	135.94	17690	-13.17	20230626	6510	135.94	20230323	17690	-13.17	20230626	6510	135.94	20230323	0.19	N	196300	500	28 억		80449	N	N	0	N	00	N
96	20230714	100844	57	100.00	KOSDAQ		제약	N	N	N	N		N	15430	-320	5	-2.03	140888550	9119	30.38	15740	15820	15190	20450	11030	15750	15450.00	1.44	0	-1340	16383	16066	15733	15416	15083	15900	15250	28	4710	500	11340	10	1	5602556	864	-13.94	6.45	12	0.16	-1107.00	2391.00	17690	20230626	-12.78	6510	20230323	137.02	17690	-12.78	20230626	6510	137.02	20230323	17690	-12.78	20230626	6510	137.02	20230323	0.19	N	196300	500	28 억		80449	N	N	0	N	00	N
97	20230714	090840	57	100.00	KOSDAQ		제약	N	N	N	N		N	15740	-10	5	-0.06	23587250	1501	5.00	15740	15820	15690	20450	11030	15750	15714.36	1.44	0	-158	16383	16066	15733	15416	15083	15900	15250	28	4710	500	11340	10	1	5602556	882	-14.22	6.58	12	0.03	-1107.00	2391.00	17690	20230626	-11.02	6510	20230323	141.78	17690	-11.02	20230626	6510	141.78	20230323	17690	-11.02	20230626	6510	141.78	20230323	0.19	N	196300	500	28 억		80449	N	N	0	N	00	N
98	20230713	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	15750	-250	5	-1.56	466965460	29821	103.14	16000	16050	15400	20800	11200	16000	15658.95	1.50	0	-3845	16506	16252	15996	15742	15486	16380	15870	28	4800	500	11520	10	1	5602556	882	-14.23	6.59	12	0.53	-1107.00	2391.00	17690	20230626	-10.97	6510	20230323	141.94	17690	-10.97	20230626	6510	141.94	20230323	17690	-10.97	20230626	6510	141.94	20230323	0.19	N	196300	500	28 억		84153	N	N	0	N	00	N
99	20230713	150831	57	100.00	KOSDAQ		제약	N	N	N	N		N	15570	-430	5	-2.69	452037370	28870	99.85	16000	16050	15400	20800	11200	16000	15657.69	1.50	0	-3583	16506	16252	15996	15742	15486	16380	15870	28	4800	500	11520	10	1	5602556	872	-14.07	6.51	12	0.52	-1107.00	2391.00	17690	20230626	-11.98	6510	20230323	139.17	17690	-11.98	20230626	6510	139.17	20230323	17690	-11.98	20230626	6510	139.17	20230323	0.19	N	196300	500	28 억		84153	N	N	0	N	00	N
100	20230713	140830	57	100.00	KOSDAQ		제약	N	N	N	N		N	15480	-520	5	-3.25	407630840	26002	89.93	16000	16050	15400	20800	11200	16000	15676.90	1.50	0	-2769	16506	16252	15996	15742	15486	16380	15870	28	4800	500	11520	10	1	5602556	867	-13.98	6.47	12	0.46	-1107.00	2391.00	17690	20230626	-12.49	6510	20230323	137.79	17690	-12.49	20230626	6510	137.79	20230323	17690	-12.49	20230626	6510	137.79	20230323	0.19	N	196300	500	28 억		84153	N	N	0	N	00	N
101	20230713	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	15570	-430	5	-2.69	228363870	14463	50.02	16000	16050	15560	20800	11200	16000	15789.52	1.50	0	-3396	16506	16252	15996	15742	15486	16380	15870	28	4800	500	11520	10	1	5602556	872	-14.07	6.51	12	0.26	-1107.00	2391.00	17690	20230626	-11.98	6510	20230323	139.17	17690	-11.98	20230626	6510	139.17	20230323	17690	-11.98	20230626	6510	139.17	20230323	0.19	N	196300	500	28 억		84153	N	N	0	N	00	N
102	20230713	120830	57	100.00	KOSDAQ		제약	N	N	N	N		N	15920	-80	5	-0.50	154333550	9743	33.70	16000	16050	15740	20800	11200	16000	15840.45	1.50	0	-1729	16506	16252	15996	15742	15486	16380	15870	28	4800	500	11520	10	1	5602556	892	-14.38	6.66	12	0.17	-1107.00	2391.00	17690	20230626	-10.01	6510	20230323	144.55	17690	-10.01	20230626	6510	144.55	20230323	17690	-10.01	20230626	6510	144.55	20230323	0.19	N	196300	500	28 억		84153	N	N	0	N	00	N
103	20230713	110833	57	100.00	KOSDAQ		제약	N	N	N	N		N	15880	-120	5	-0.75	132998260	8401	29.06	16000	16050	15740	20800	11200	16000	15831.24	1.50	0	-1684	16506	16252	15996	15742	15486	16380	15870	28	4800	500	11520	10	1	5602556	890	-14.35	6.64	12	0.15	-1107.00	2391.00	17690	20230626	-10.23	6510	20230323	143.93	17690	-10.23	20230626	6510	143.93	20230323	17690	-10.23	20230626	6510	143.93	20230323	0.19	N	196300	500	28 억		84153	N	N	0	N	00	N
104	20230713	100828	57	100.00	KOSDAQ		제약	N	N	N	N		N	15910	-90	5	-0.56	38251640	2407	8.32	16000	16050	15740	20800	11200	16000	15891.83	1.50	0	-989	16506	16252	15996	15742	15486	16380	15870	28	4800	500	11520	10	1	5602556	891	-14.37	6.65	12	0.04	-1107.00	2391.00	17690	20230626	-10.06	6510	20230323	144.39	17690	-10.06	20230626	6510	144.39	20230323	17690	-10.06	20230626	6510	144.39	20230323	0.19	N	196300	500	28 억		84153	N	N	0	N	00	N
105	20230713	090823	57	100.00	KOSDAQ		제약	N	N	N	N		N	15740	-260	5	-1.62	18698080	1179	4.08	16000	16050	15740	20800	11200	16000	15859.27	1.50	0	-525	16506	16252	15996	15742	15486	16380	15870	28	4800	500	11520	10	1	5602556	882	-14.22	6.58	12	0.02	-1107.00	2391.00	17690	20230626	-11.02	6510	20230323	141.78	17690	-11.02	20230626	6510	141.78	20230323	17690	-11.02	20230626	6510	141.78	20230323	0.19	N	196300	500	28 억		84153	N	N	0	N	00	N
106	20230712	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	0	3	0.00	461596680	28866	54.00	15940	16250	15740	20800	11200	16000	15991.02	1.58	0	-3963	16573	16286	15903	15616	15233	16430	15760	28	4800	500	11520	10	1	5602556	896	-14.45	6.69	12	0.52	-1107.00	2391.00	17690	20230626	-9.55	6510	20230323	145.78	17690	-9.55	20230626	6510	145.78	20230323	17690	-9.55	20230626	6510	145.78	20230323	0.20	N	196300	500	28 억		88609	N	N	0	N	00	N
107	20230712	150821	57	100.00	KOSDAQ		제약	N	N	N	N		N	15920	-80	5	-0.50	451447860	28231	52.82	15940	16250	15740	20800	11200	16000	15991.21	1.58	0	-3876	16573	16286	15903	15616	15233	16430	15760	28	4800	500	11520	10	1	5602556	892	-14.38	6.66	12	0.50	-1107.00	2391.00	17690	20230626	-10.01	6510	20230323	144.55	17690	-10.01	20230626	6510	144.55	20230323	17690	-10.01	20230626	6510	144.55	20230323	0.20	N	196300	500	28 억		88609	N	N	0	N	00	N
108	20230712	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	15740	-260	5	-1.62	400175880	24985	46.74	15940	16250	15740	20800	11200	16000	16016.65	1.58	0	-2923	16573	16286	15903	15616	15233	16430	15760	28	4800	500	11520	10	1	5602556	882	-14.22	6.58	12	0.45	-1107.00	2391.00	17690	20230626	-11.02	6510	20230323	141.78	17690	-11.02	20230626	6510	141.78	20230323	17690	-11.02	20230626	6510	141.78	20230323	0.20	N	196300	500	28 억		88609	N	N	0	N	00	N
109	20230712	130821	57	100.00	KOSDAQ		제약	N	N	N	N		N	15840	-160	5	-1.00	367303460	22907	42.86	15940	16250	15740	20800	11200	16000	16034.55	1.58	0	-2056	16573	16286	15903	15616	15233	16430	15760	28	4800	500	11520	10	1	5602556	887	-14.31	6.62	12	0.41	-1107.00	2391.00	17690	20230626	-10.46	6510	20230323	143.32	17690	-10.46	20230626	6510	143.32	20230323	17690	-10.46	20230626	6510	143.32	20230323	0.20	N	196300	500	28 억		88609	N	N	0	N	00	N
110	20230712	120824	57	100.00	KOSDAQ		제약	N	N	N	N		N	15750	-250	5	-1.56	361188730	22524	42.14	15940	16250	15740	20800	11200	16000	16035.73	1.58	0	-1914	16573	16286	15903	15616	15233	16430	15760	28	4800	500	11520	10	1	5602556	882	-14.23	6.59	12	0.40	-1107.00	2391.00	17690	20230626	-10.97	6510	20230323	141.94	17690	-10.97	20230626	6510	141.94	20230323	17690	-10.97	20230626	6510	141.94	20230323	0.20	N	196300	500	28 억		88609	N	N	0	N	00	N
111	20230712	110824	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	0	3	0.00	303238340	18875	35.31	15940	16250	15940	20800	11200	16000	16065.61	1.58	0	-814	16573	16286	15903	15616	15233	16430	15760	28	4800	500	11520	10	1	5602556	896	-14.45	6.69	12	0.34	-1107.00	2391.00	17690	20230626	-9.55	6510	20230323	145.78	17690	-9.55	20230626	6510	145.78	20230323	17690	-9.55	20230626	6510	145.78	20230323	0.20	N	196300	500	28 억		88609	N	N	0	N	00	N
112	20230712	100824	57	100.00	KOSDAQ		제약	N	N	N	N		N	15970	-30	5	-0.19	179254170	11157	20.87	15940	16250	15940	20800	11200	16000	16066.52	1.58	0	453	16573	16286	15903	15616	15233	16430	15760	28	4800	500	11520	10	1	5602556	895	-14.43	6.68	12	0.20	-1107.00	2391.00	17690	20230626	-9.72	6510	20230323	145.31	17690	-9.72	20230626	6510	145.31	20230323	17690	-9.72	20230626	6510	145.31	20230323	0.20	N	196300	500	28 억		88609	N	N	0	N	00	N
113	20230712	090825	57	100.00	KOSDAQ		제약	N	N	N	N		N	16180	180	2	1.12	3488830	216	0.40	15940	16230	15940	20800	11200	16000	16151.99	1.58	0	-29	16573	16286	15903	15616	15233	16430	15760	28	4800	500	11520	10	1	5602556	906	-14.62	6.77	12	0.00	-1107.00	2391.00	17690	20230626	-8.54	6510	20230323	148.54	17690	-8.54	20230626	6510	148.54	20230323	17690	-8.54	20230626	6510	148.54	20230323	0.20	N	196300	500	28 억		88609	N	N	0	N	00	N
114	20230711	160813	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	440	2	2.83	842051390	53338	117.68	15520	16190	15520	20200	10900	15560	15787.08	1.46	0	6388	16586	16072	15536	15022	14486	16330	15280	28	4650	500	11200	10	1	5602556	896	-14.45	6.69	12	0.95	-1107.00	2391.00	17690	20230626	-9.55	6510	20230323	145.78	17690	-9.55	20230626	6510	145.78	20230323	17690	-9.55	20230626	6510	145.78	20230323	0.20	N	196300	500	28 억		82061	N	N	0	N	00	N
115	20230711	150810	57	100.00	KOSDAQ		제약	N	N	N	N		N	15830	270	2	1.74	664100590	42230	93.17	15520	16000	15520	20200	10900	15560	15725.80	1.46	0	2007	16586	16072	15536	15022	14486	16330	15280	28	4650	500	11200	10	1	5602556	887	-14.30	6.62	12	0.75	-1107.00	2391.00	17690	20230626	-10.51	6510	20230323	143.16	17690	-10.51	20230626	6510	143.16	20230323	17690	-10.51	20230626	6510	143.16	20230323	0.20	N	196300	500	28 억		82061	N	N	0	N	00	N
116	20230711	140806	57	100.00	KOSDAQ		제약	N	N	N	N		N	15750	190	2	1.22	626088410	39812	87.84	15520	16000	15520	20200	10900	15560	15726.12	1.46	0	2305	16586	16072	15536	15022	14486	16330	15280	28	4650	500	11200	10	1	5602556	882	-14.23	6.59	12	0.71	-1107.00	2391.00	17690	20230626	-10.97	6510	20230323	141.94	17690	-10.97	20230626	6510	141.94	20230323	17690	-10.97	20230626	6510	141.94	20230323	0.20	N	196300	500	28 억		82061	N	N	0	N	00	N
117	20230711	130757	57	100.00	KOSDAQ		제약	N	N	N	N		N	15800	240	2	1.54	618788130	39350	86.82	15520	16000	15520	20200	10900	15560	15725.24	1.46	0	2344	16586	16072	15536	15022	14486	16330	15280	28	4650	500	11200	10	1	5602556	885	-14.27	6.61	12	0.70	-1107.00	2391.00	17690	20230626	-10.68	6510	20230323	142.70	17690	-10.68	20230626	6510	142.70	20230323	17690	-10.68	20230626	6510	142.70	20230323	0.20	N	196300	500	28 억		82061	N	N	0	N	00	N
118	20230711	120816	57	100.00	KOSDAQ		제약	N	N	N	N		N	15660	100	2	0.64	598313030	38050	83.95	15520	16000	15520	20200	10900	15560	15724.39	1.46	0	3106	16586	16072	15536	15022	14486	16330	15280	28	4650	500	11200	10	1	5602556	877	-14.15	6.55	12	0.68	-1107.00	2391.00	17690	20230626	-11.48	6510	20230323	140.55	17690	-11.48	20230626	6510	140.55	20230323	17690	-11.48	20230626	6510	140.55	20230323	0.20	N	196300	500	28 억		82061	N	N	0	N	00	N
119	20230711	110821	57	100.00	KOSDAQ		제약	N	N	N	N		N	15720	160	2	1.03	587218160	37342	82.39	15520	16000	15520	20200	10900	15560	15725.41	1.46	0	3116	16586	16072	15536	15022	14486	16330	15280	28	4650	500	11200	10	1	5602556	881	-14.20	6.57	12	0.67	-1107.00	2391.00	17690	20230626	-11.14	6510	20230323	141.47	17690	-11.14	20230626	6510	141.47	20230323	17690	-11.14	20230626	6510	141.47	20230323	0.20	N	196300	500	28 억		82061	N	N	0	N	00	N
120	20230711	100817	57	100.00	KOSDAQ		제약	N	N	N	N		N	15850	290	2	1.86	476157670	30280	66.81	15520	16000	15520	20200	10900	15560	15725.15	1.46	0	2442	16586	16072	15536	15022	14486	16330	15280	28	4650	500	11200	10	1	5602556	888	-14.32	6.63	12	0.54	-1107.00	2391.00	17690	20230626	-10.40	6510	20230323	143.47	17690	-10.40	20230626	6510	143.47	20230323	17690	-10.40	20230626	6510	143.47	20230323	0.20	N	196300	500	28 억		82061	N	N	0	N	00	N
121	20230711	090816	57	100.00	KOSDAQ		제약	N	N	N	N		N	15650	90	2	0.58	8365320	535	1.18	15520	15680	15520	20200	10900	15560	15636.11	1.46	0	-45	16586	16072	15536	15022	14486	16330	15280	28	4650	500	11200	10	1	5602556	877	-14.14	6.55	12	0.01	-1107.00	2391.00	17690	20230626	-11.53	6510	20230323	140.40	17690	-11.53	20230626	6510	140.40	20230323	17690	-11.53	20230626	6510	140.40	20230323	0.20	N	196300	500	28 억		82061	N	N	0	N	00	N
122	20230710	160808	57	100.00	KOSDAQ		제약	N	N	N	N		N	15560	650	2	4.36	714560720	45313	606.36	15000	16050	15000	19380	10440	14910	15769.44	1.32	0	8269	15543	15226	14963	14646	14383	15385	14805	28	4470	500	10730	10	1	5602556	872	-14.06	6.51	12	0.81	-1107.00	2391.00	17690	20230626	-12.04	6510	20230323	139.02	17690	-12.04	20230626	6510	139.02	20230323	17690	-12.04	20230626	6510	139.02	20230323	0.17	N	196300	500	28 억		73882	N	N	0	N	00	N
123	20230710	150810	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	720	2	4.83	680260200	43114	576.93	15000	16050	15000	19380	10440	14910	15778.17	1.32	0	8591	15543	15226	14963	14646	14383	15385	14805	28	4470	500	10730	10	1	5602556	876	-14.12	6.54	12	0.77	-1107.00	2391.00	17690	20230626	-11.64	6510	20230323	140.09	17690	-11.64	20230626	6510	140.09	20230323	17690	-11.64	20230626	6510	140.09	20230323	0.17	N	196300	500	28 억		73882	N	N	0	N	00	N
124	20230710	140803	57	100.00	KOSDAQ		제약	N	N	N	N		N	15830	920	2	6.17	575157190	36442	487.65	15000	16050	15000	19380	10440	14910	15782.81	1.32	0	7932	15543	15226	14963	14646	14383	15385	14805	28	4470	500	10730	10	1	5602556	887	-14.30	6.62	12	0.65	-1107.00	2391.00	17690	20230626	-10.51	6510	20230323	143.16	17690	-10.51	20230626	6510	143.16	20230323	17690	-10.51	20230626	6510	143.16	20230323	0.17	N	196300	500	28 억		73882	N	N	0	N	00	N
125	20230710	130753	57	100.00	KOSDAQ		제약	N	N	N	N		N	15890	980	2	6.57	549746850	34837	466.17	15000	16050	15000	19380	10440	14910	15780.55	1.32	0	7823	15543	15226	14963	14646	14383	15385	14805	28	4470	500	10730	10	1	5602556	890	-14.35	6.65	12	0.62	-1107.00	2391.00	17690	20230626	-10.18	6510	20230323	144.09	17690	-10.18	20230626	6510	144.09	20230323	17690	-10.18	20230626	6510	144.09	20230323	0.17	N	196300	500	28 억		73882	N	N	0	N	00	N
126	20230710	120813	57	100.00	KOSDAQ		제약	N	N	N	N		N	15940	1030	2	6.91	535097280	33914	453.82	15000	16050	15000	19380	10440	14910	15778.06	1.32	0	7726	15543	15226	14963	14646	14383	15385	14805	28	4470	500	10730	10	1	5602556	893	-14.40	6.67	12	0.61	-1107.00	2391.00	17690	20230626	-9.89	6510	20230323	144.85	17690	-9.89	20230626	6510	144.85	20230323	17690	-9.89	20230626	6510	144.85	20230323	0.17	N	196300	500	28 억		73882	N	N	0	N	00	N
127	20230710	110810	57	100.00	KOSDAQ		제약	N	N	N	N		N	15880	970	2	6.51	510308530	32360	433.03	15000	16050	15000	19380	10440	14910	15769.73	1.32	0	7389	15543	15226	14963	14646	14383	15385	14805	28	4470	500	10730	10	1	5602556	890	-14.35	6.64	12	0.58	-1107.00	2391.00	17690	20230626	-10.23	6510	20230323	143.93	17690	-10.23	20230626	6510	143.93	20230323	17690	-10.23	20230626	6510	143.93	20230323	0.17	N	196300	500	28 억		73882	N	N	0	N	00	N
128	20230710	100813	57	100.00	KOSDAQ		제약	N	N	N	N		N	16040	1130	2	7.58	371880870	23662	316.63	15000	16050	15000	19380	10440	14910	15716.38	1.32	0	5680	15543	15226	14963	14646	14383	15385	14805	28	4470	500	10730	10	1	5602556	899	-14.49	6.71	12	0.42	-1107.00	2391.00	17690	20230626	-9.33	6510	20230323	146.39	17690	-9.33	20230626	6510	146.39	20230323	17690	-9.33	20230626	6510	146.39	20230323	0.17	N	196300	500	28 억		73882	N	N	0	N	00	N
129	20230710	090804	57	100.00	KOSDAQ		제약	N	N	N	N		N	15200	290	2	1.95	18573100	1233	16.50	15000	15200	15000	19380	10440	14910	15063.34	1.32	0	444	15543	15226	14963	14646	14383	15385	14805	28	4470	500	10730	10	1	5602556	852	-13.73	6.36	12	0.02	-1107.00	2391.00	17690	20230626	-14.08	6510	20230323	133.49	17690	-14.08	20230626	6510	133.49	20230323	17690	-14.08	20230626	6510	133.49	20230323	0.17	N	196300	500	28 억		73882	N	N	0	N	00	N
130	20230707	160802	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	10	2	0.07	112004780	7471	19.95	14700	15280	14700	19370	10430	14900	14992.01	1.34	0	-1177	16533	15716	15183	14366	13833	15450	14100	28	4470	500	10720	10	1	5602556	835	-13.47	6.24	12	0.13	-1107.00	2391.00	17690	20230626	-15.72	6510	20230323	129.03	17690	-15.72	20230626	6510	129.03	20230323	17690	-15.72	20230626	6510	129.03	20230323	0.18	N	196300	500	28 억		75016	N	N	0	N	00	N
131	20230707	150801	57	100.00	KOSDAQ		제약	N	N	N	N		N	15040	140	2	0.94	97543250	6502	17.36	14700	15280	14700	19370	10430	14900	15002.13	1.34	0	-1089	16533	15716	15183	14366	13833	15450	14100	28	4470	500	10720	10	1	5602556	843	-13.59	6.29	12	0.12	-1107.00	2391.00	17690	20230626	-14.98	6510	20230323	131.03	17690	-14.98	20230626	6510	131.03	20230323	17690	-14.98	20230626	6510	131.03	20230323	0.18	N	196300	500	28 억		75016	N	N	0	N	00	N
132	20230707	140816	57	100.00	KOSDAQ		제약	N	N	N	N		N	15070	170	2	1.14	95391180	6358	16.98	14700	15280	14700	19370	10430	14900	15003.43	1.34	0	-1085	16533	15716	15183	14366	13833	15450	14100	28	4470	500	10720	10	1	5602556	844	-13.61	6.30	12	0.11	-1107.00	2391.00	17690	20230626	-14.81	6510	20230323	131.49	17690	-14.81	20230626	6510	131.49	20230323	17690	-14.81	20230626	6510	131.49	20230323	0.18	N	196300	500	28 억		75016	N	N	0	N	00	N
133	20230707	130806	57	100.00	KOSDAQ		제약	N	N	N	N		N	15070	170	2	1.14	95391180	6358	16.98	14700	15280	14700	19370	10430	14900	15003.43	1.34	0	-1085	16533	15716	15183	14366	13833	15450	14100	28	4470	500	10720	10	1	5602556	844	-13.61	6.30	12	0.11	-1107.00	2391.00	17690	20230626	-14.81	6510	20230323	131.49	17690	-14.81	20230626	6510	131.49	20230323	17690	-14.81	20230626	6510	131.49	20230323	0.18	N	196300	500	28 억		75016	N	N	0	N	00	N
134	20230707	120811	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	100	2	0.67	88880160	5923	15.81	14700	15280	14700	19370	10430	14900	15006.04	1.34	0	-1033	16533	15716	15183	14366	13833	15450	14100	28	4470	500	10720	10	1	5602556	840	-13.55	6.27	12	0.11	-1107.00	2391.00	17690	20230626	-15.21	6510	20230323	130.41	17690	-15.21	20230626	6510	130.41	20230323	17690	-15.21	20230626	6510	130.41	20230323	0.18	N	196300	500	28 억		75016	N	N	0	N	00	N
135	20230707	110812	57	100.00	KOSDAQ		제약	N	N	N	N		N	15080	180	2	1.21	68409750	4555	12.16	14700	15280	14700	19370	10430	14900	15018.76	1.34	0	-1021	16533	15716	15183	14366	13833	15450	14100	28	4470	500	10720	10	1	5602556	845	-13.62	6.31	12	0.08	-1107.00	2391.00	17690	20230626	-14.75	6510	20230323	131.64	17690	-14.75	20230626	6510	131.64	20230323	17690	-14.75	20230626	6510	131.64	20230323	0.18	N	196300	500	28 억		75016	N	N	0	N	00	N
136	20230707	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	100	2	0.67	52863760	3517	9.39	14700	15280	14700	19370	10430	14900	15031.15	1.34	0	-765	16533	15716	15183	14366	13833	15450	14100	28	4470	500	10720	10	1	5602556	840	-13.55	6.27	12	0.06	-1107.00	2391.00	17690	20230626	-15.21	6510	20230323	130.41	17690	-15.21	20230626	6510	130.41	20230323	17690	-15.21	20230626	6510	130.41	20230323	0.18	N	196300	500	28 억		75016	N	N	0	N	00	N
137	20230707	090804	57	100.00	KOSDAQ		제약	N	N	N	N		N	15200	300	2	2.01	15989010	1075	2.87	14700	15280	14700	19370	10430	14900	14873.35	1.34	0	418	16533	15716	15183	14366	13833	15450	14100	28	4470	500	10720	10	1	5602556	852	-13.73	6.36	12	0.02	-1107.00	2391.00	17690	20230626	-14.08	6510	20230323	133.49	17690	-14.08	20230626	6510	133.49	20230323	17690	-14.08	20230626	6510	133.49	20230323	0.18	N	196300	500	28 억		75016	N	N	0	N	00	N
138	20230706	160803	57	100.00	KOSDAQ		제약	N	N	N	N		N	14900	-880	5	-5.58	563879650	37246	131.13	16000	16000	14650	20500	11050	15780	15139.34	1.39	0	-2896	16993	16386	15763	15156	14533	16690	15460	28	4725	500	11360	10	1	5602556	835	-13.46	6.23	12	0.66	-1107.00	2391.00	17690	20230626	-15.77	6510	20230323	128.88	17690	-15.77	20230626	6510	128.88	20230323	17690	-15.77	20230626	6510	128.88	20230323	0.18	N	196300	500	28 억		77951	N	N	0	N	00	N
139	20230706	150803	57	100.00	KOSDAQ		제약	N	N	N	N		N	15060	-720	5	-4.56	543184180	35869	126.28	16000	16000	14650	20500	11050	15780	15143.47	1.39	0	-2383	16993	16386	15763	15156	14533	16690	15460	28	4725	500	11360	10	1	5602556	844	-13.60	6.30	12	0.64	-1107.00	2391.00	17690	20230626	-14.87	6510	20230323	131.34	17690	-14.87	20230626	6510	131.34	20230323	17690	-14.87	20230626	6510	131.34	20230323	0.18	N	196300	500	28 억		77951	N	N	0	N	00	N
140	20230706	140804	57	100.00	KOSDAQ		제약	N	N	N	N		N	14900	-880	5	-5.58	472629830	31180	109.77	16000	16000	14650	20500	11050	15780	15158.01	1.39	0	-851	16993	16386	15763	15156	14533	16690	15460	28	4725	500	11360	10	1	5602556	835	-13.46	6.23	12	0.56	-1107.00	2391.00	17690	20230626	-15.77	6510	20230323	128.88	17690	-15.77	20230626	6510	128.88	20230323	17690	-15.77	20230626	6510	128.88	20230323	0.18	N	196300	500	28 억		77951	N	N	0	N	00	N
141	20230706	130803	57	100.00	KOSDAQ		제약	N	N	N	N		N	14930	-850	5	-5.39	435793300	28701	101.05	16000	16000	14650	20500	11050	15780	15183.80	1.39	0	-619	16993	16386	15763	15156	14533	16690	15460	28	4725	500	11360	10	1	5602556	836	-13.49	6.24	12	0.51	-1107.00	2391.00	17690	20230626	-15.60	6510	20230323	129.34	17690	-15.60	20230626	6510	129.34	20230323	17690	-15.60	20230626	6510	129.34	20230323	0.18	N	196300	500	28 억		77951	N	N	0	N	00	N
142	20230706	120754	57	100.00	KOSDAQ		제약	N	N	N	N		N	15050	-730	5	-4.63	343657050	22528	79.31	16000	16000	14650	20500	11050	15780	15254.55	1.39	0	-243	16993	16386	15763	15156	14533	16690	15460	28	4725	500	11360	10	1	5602556	843	-13.60	6.29	12	0.40	-1107.00	2391.00	17690	20230626	-14.92	6510	20230323	131.18	17690	-14.92	20230626	6510	131.18	20230323	17690	-14.92	20230626	6510	131.18	20230323	0.18	N	196300	500	28 억		77951	N	N	0	N	00	N
143	20230706	110807	57	100.00	KOSDAQ		제약	N	N	N	N		N	15240	-540	5	-3.42	270134110	17631	62.07	16000	16000	14650	20500	11050	15780	15321.41	1.39	0	-292	16993	16386	15763	15156	14533	16690	15460	28	4725	500	11360	10	1	5602556	854	-13.77	6.37	12	0.31	-1107.00	2391.00	17690	20230626	-13.85	6510	20230323	134.10	17690	-13.85	20230626	6510	134.10	20230323	17690	-13.85	20230626	6510	134.10	20230323	0.18	N	196300	500	28 억		77951	N	N	0	N	00	N
144	20230706	100803	57	100.00	KOSDAQ		제약	N	N	N	N		N	15430	-350	5	-2.22	125566550	8077	28.44	16000	16000	15350	20500	11050	15780	15546.04	1.39	0	-1737	16993	16386	15763	15156	14533	16690	15460	28	4725	500	11360	10	1	5602556	864	-13.94	6.45	12	0.14	-1107.00	2391.00	17690	20230626	-12.78	6510	20230323	137.02	17690	-12.78	20230626	6510	137.02	20230323	17690	-12.78	20230626	6510	137.02	20230323	0.18	N	196300	500	28 억		77951	N	N	0	N	00	N
145	20230706	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	15900	120	2	0.76	13587990	855	3.01	16000	16000	15680	20500	11050	15780	15893.05	1.39	0	-821	16993	16386	15763	15156	14533	16690	15460	28	4725	500	11360	10	1	5602556	891	-14.36	6.65	12	0.02	-1107.00	2391.00	17690	20230626	-10.12	6510	20230323	144.24	17690	-10.12	20230626	6510	144.24	20230323	17690	-10.12	20230626	6510	144.24	20230323	0.18	N	196300	500	28 억		77951	N	N	0	N	00	N
146	20230705	160759	57	100.00	KOSDAQ		제약	N	N	N	N		N	15780	500	2	3.27	444186730	28397	81.02	15140	16370	15140	19860	10700	15280	15642.03	1.44	0	-2874	15993	15636	15133	14776	14273	15815	14955	28	4580	500	11000	10	1	5602556	884	-14.25	6.60	12	0.51	-1107.00	2391.00	17690	20230626	-10.80	6510	20230323	142.40	17690	-10.80	20230626	6510	142.40	20230323	17690	-10.80	20230626	6510	142.40	20230323	0.18	N	196300	500	28 억		80590	N	N	0	N	00	N
147	20230705	150755	57	100.00	KOSDAQ		제약	N	N	N	N		N	15780	500	2	3.27	438102140	28011	79.91	15140	16370	15140	19860	10700	15280	15640.36	1.44	0	-2831	15993	15636	15133	14776	14273	15815	14955	28	4580	500	11000	10	1	5602556	884	-14.25	6.60	12	0.50	-1107.00	2391.00	17690	20230626	-10.80	6510	20230323	142.40	17690	-10.80	20230626	6510	142.40	20230323	17690	-10.80	20230626	6510	142.40	20230323	0.18	N	196300	500	28 억		80590	N	N	0	N	00	N
148	20230705	140747	57	100.00	KOSDAQ		제약	N	N	N	N		N	15810	530	2	3.47	386892860	24762	70.65	15140	16370	15140	19860	10700	15280	15624.46	1.44	0	-1760	15993	15636	15133	14776	14273	15815	14955	28	4580	500	11000	10	1	5602556	886	-14.28	6.61	12	0.44	-1107.00	2391.00	17690	20230626	-10.63	6510	20230323	142.86	17690	-10.63	20230626	6510	142.86	20230323	17690	-10.63	20230626	6510	142.86	20230323	0.18	N	196300	500	28 억		80590	N	N	0	N	00	N
149	20230705	130750	57	100.00	KOSDAQ		제약	N	N	N	N		N	15900	620	2	4.06	331845960	21278	60.71	15140	16370	15140	19860	10700	15280	15595.73	1.44	0	-1568	15993	15636	15133	14776	14273	15815	14955	28	4580	500	11000	10	1	5602556	891	-14.36	6.65	12	0.38	-1107.00	2391.00	17690	20230626	-10.12	6510	20230323	144.24	17690	-10.12	20230626	6510	144.24	20230323	17690	-10.12	20230626	6510	144.24	20230323	0.18	N	196300	500	28 억		80590	N	N	0	N	00	N
150	20230705	120748	57	100.00	KOSDAQ		제약	N	N	N	N		N	15540	260	2	1.70	256560370	16519	47.13	15140	16370	15140	19860	10700	15280	15531.23	1.44	0	-2172	15993	15636	15133	14776	14273	15815	14955	28	4580	500	11000	10	1	5602556	871	-14.04	6.50	12	0.29	-1107.00	2391.00	17690	20230626	-12.15	6510	20230323	138.71	17690	-12.15	20230626	6510	138.71	20230323	17690	-12.15	20230626	6510	138.71	20230323	0.18	N	196300	500	28 억		80590	N	N	0	N	00	N
151	20230705	110757	57	100.00	KOSDAQ		제약	N	N	N	N		N	15240	-40	5	-0.26	57335340	3747	10.69	15140	15500	15140	19860	10700	15280	15301.67	1.44	0	-1716	15993	15636	15133	14776	14273	15815	14955	28	4580	500	11000	10	1	5602556	854	-13.77	6.37	12	0.07	-1107.00	2391.00	17690	20230626	-13.85	6510	20230323	134.10	17690	-13.85	20230626	6510	134.10	20230323	17690	-13.85	20230626	6510	134.10	20230323	0.18	N	196300	500	28 억		80590	N	N	0	N	00	N
152	20230705	100751	57	100.00	KOSDAQ		제약	N	N	N	N		N	15270	-10	5	-0.07	38390510	2509	7.16	15140	15500	15140	19860	10700	15280	15301.12	1.44	0	-1418	15993	15636	15133	14776	14273	15815	14955	28	4580	500	11000	10	1	5602556	856	-13.79	6.39	12	0.04	-1107.00	2391.00	17690	20230626	-13.68	6510	20230323	134.56	17690	-13.68	20230626	6510	134.56	20230323	17690	-13.68	20230626	6510	134.56	20230323	0.18	N	196300	500	28 억		80590	N	N	0	N	00	N
153	20230705	090749	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	220	2	1.44	11880000	780	2.23	15140	15500	15140	19860	10700	15280	15230.77	1.44	0	-369	15993	15636	15133	14776	14273	15815	14955	28	4580	500	11000	10	1	5602556	868	-14.00	6.48	12	0.01	-1107.00	2391.00	17690	20230626	-12.38	6510	20230323	138.10	17690	-12.38	20230626	6510	138.10	20230323	17690	-12.38	20230626	6510	138.10	20230323	0.18	N	196300	500	28 억		80590	N	N	0	N	00	N
154	20230704	160747	57	100.00	KOSDAQ		제약	N	N	N	N		N	15280	320	2	2.14	524241420	35022	97.18	14960	15490	14630	19440	10480	14960	14968.87	1.38	0	3018	16613	15786	15373	14546	14133	15580	14340	28	4480	500	10770	10	1	5602556	856	-13.80	6.39	12	0.63	-1107.00	2391.00	17690	20230626	-13.62	6510	20230323	134.72	17690	-13.62	20230626	6510	134.72	20230323	17690	-13.62	20230626	6510	134.72	20230323	0.18	N	196300	500	28 억		77240	N	N	0	N	00	N
155	20230704	150738	57	100.00	KOSDAQ		제약	N	N	N	N		N	15340	380	2	2.54	500119850	33448	92.81	14960	15490	14630	19440	10480	14960	14952.16	1.38	0	2661	16613	15786	15373	14546	14133	15580	14340	28	4480	500	10770	10	1	5602556	859	-13.86	6.42	12	0.60	-1107.00	2391.00	17690	20230626	-13.28	6510	20230323	135.64	17690	-13.28	20230626	6510	135.64	20230323	17690	-13.28	20230626	6510	135.64	20230323	0.18	N	196300	500	28 억		77240	N	N	0	N	00	N
156	20230704	140742	57	100.00	KOSDAQ		제약	N	N	N	N		N	15100	140	2	0.94	452963620	30352	84.22	14960	15490	14630	19440	10480	14960	14923.68	1.38	0	2688	16613	15786	15373	14546	14133	15580	14340	28	4480	500	10770	10	1	5602556	846	-13.64	6.32	12	0.54	-1107.00	2391.00	17690	20230626	-14.64	6510	20230323	131.95	17690	-14.64	20230626	6510	131.95	20230323	17690	-14.64	20230626	6510	131.95	20230323	0.18	N	196300	500	28 억		77240	N	N	0	N	00	N
157	20230704	130732	57	100.00	KOSDAQ		제약	N	N	N	N		N	14970	10	2	0.07	346498230	23314	64.69	14960	15490	14630	19440	10480	14960	14862.24	1.38	0	2706	16613	15786	15373	14546	14133	15580	14340	28	4480	500	10770	10	1	5602556	839	-13.52	6.26	12	0.42	-1107.00	2391.00	17690	20230626	-15.38	6510	20230323	129.95	17690	-15.38	20230626	6510	129.95	20230323	17690	-15.38	20230626	6510	129.95	20230323	0.18	N	196300	500	28 억		77240	N	N	0	N	00	N
158	20230704	120741	57	100.00	KOSDAQ		제약	N	N	N	N		N	15140	180	2	1.20	313886530	21137	58.65	14960	15490	14630	19440	10480	14960	14850.10	1.38	0	2129	16613	15786	15373	14546	14133	15580	14340	28	4480	500	10770	10	1	5602556	848	-13.68	6.33	12	0.38	-1107.00	2391.00	17690	20230626	-14.41	6510	20230323	132.57	17690	-14.41	20230626	6510	132.57	20230323	17690	-14.41	20230626	6510	132.57	20230323	0.18	N	196300	500	28 억		77240	N	N	0	N	00	N
159	20230704	110735	57	100.00	KOSDAQ		제약	N	N	N	N		N	14870	-90	5	-0.60	225828700	15275	42.39	14960	15100	14630	19440	10480	14960	14784.20	1.38	0	1363	16613	15786	15373	14546	14133	15580	14340	28	4480	500	10770	10	1	5602556	833	-13.43	6.22	12	0.27	-1107.00	2391.00	17690	20230626	-15.94	6510	20230323	128.42	17690	-15.94	20230626	6510	128.42	20230323	17690	-15.94	20230626	6510	128.42	20230323	0.18	N	196300	500	28 억		77240	N	N	0	N	00	N
160	20230704	100733	57	100.00	KOSDAQ		제약	N	N	N	N		N	14720	-240	5	-1.60	152763460	10342	28.70	14960	15100	14630	19440	10480	14960	14771.17	1.38	0	1594	16613	15786	15373	14546	14133	15580	14340	28	4480	500	10770	10	1	5602556	825	-13.30	6.16	12	0.18	-1107.00	2391.00	17690	20230626	-16.79	6510	20230323	126.11	17690	-16.79	20230626	6510	126.11	20230323	17690	-16.79	20230626	6510	126.11	20230323	0.18	N	196300	500	28 억		77240	N	N	0	N	00	N
161	20230704	090731	57	100.00	KOSDAQ		제약	N	N	N	N		N	14650	-310	5	-2.07	29731800	2021	5.61	14960	14960	14640	19440	10480	14960	14711.43	1.38	0	-79	16613	15786	15373	14546	14133	15580	14340	28	4480	500	10770	10	1	5602556	821	-13.23	6.13	12	0.04	-1107.00	2391.00	17690	20230626	-17.18	6510	20230323	125.04	17690	-17.18	20230626	6510	125.04	20230323	17690	-17.18	20230626	6510	125.04	20230323	0.18	N	196300	500	28 억		77240	N	N	0	N	00	N
162	20230703	160724	57	100.00	KOSDAQ		제약	N	N	N	N		N	14960	-1040	5	-6.50	549832780	35828	126.26	16020	16200	14960	20800	11200	16000	15346.50	1.63	0	-12622	16706	16352	15926	15572	15146	16390	15610	28	4800	500	11520	10	1	5602556	838	-13.51	6.26	12	0.64	-1107.00	2391.00	17690	20230626	-15.43	6510	20230323	129.80	17690	-15.43	20230626	6510	129.80	20230323	17690	-15.43	20230626	6510	129.80	20230323	0.18	N	196300	500	28 억		91170	N	N	0	N	00	N
163	20230703	150732	57	100.00	KOSDAQ		제약	N	N	N	N		N	15270	-730	5	-4.56	500546980	32543	114.68	16020	16200	14990	20800	11200	16000	15381.10	1.63	0	-11537	16706	16352	15926	15572	15146	16390	15610	28	4800	500	11520	10	1	5602556	856	-13.79	6.39	12	0.58	-1107.00	2391.00	17690	20230626	-13.68	6510	20230323	134.56	17690	-13.68	20230626	6510	134.56	20230323	17690	-13.68	20230626	6510	134.56	20230323	0.18	N	196300	500	28 억		91170	N	N	0	N	00	N
164	20230703	140731	57	100.00	KOSDAQ		제약	N	N	N	N		N	15170	-830	5	-5.19	394756860	25552	90.05	16020	16200	15100	20800	11200	16000	15449.16	1.63	0	-9672	16706	16352	15926	15572	15146	16390	15610	28	4800	500	11520	10	1	5602556	850	-13.70	6.34	12	0.46	-1107.00	2391.00	17690	20230626	-14.25	6510	20230323	133.03	17690	-14.25	20230626	6510	133.03	20230323	17690	-14.25	20230626	6510	133.03	20230323	0.18	N	196300	500	28 억		91170	N	N	0	N	00	N
165	20230703	130725	57	100.00	KOSDAQ		제약	N	N	N	N		N	15270	-730	5	-4.56	320890160	20700	72.95	16020	16200	15100	20800	11200	16000	15501.94	1.63	0	-7620	16706	16352	15926	15572	15146	16390	15610	28	4800	500	11520	10	1	5602556	856	-13.79	6.39	12	0.37	-1107.00	2391.00	17690	20230626	-13.68	6510	20230323	134.56	17690	-13.68	20230626	6510	134.56	20230323	17690	-13.68	20230626	6510	134.56	20230323	0.18	N	196300	500	28 억		91170	N	N	0	N	00	N
166	20230703	120734	57	100.00	KOSDAQ		제약	N	N	N	N		N	15200	-800	5	-5.00	244611330	15680	55.26	16020	16200	15200	20800	11200	16000	15600.21	1.63	0	-7895	16706	16352	15926	15572	15146	16390	15610	28	4800	500	11520	10	1	5602556	852	-13.73	6.36	12	0.28	-1107.00	2391.00	17690	20230626	-14.08	6510	20230323	133.49	17690	-14.08	20230626	6510	133.49	20230323	17690	-14.08	20230626	6510	133.49	20230323	0.18	N	196300	500	28 억		91170	N	N	0	N	00	N
167	20230703	110728	57	100.00	KOSDAQ		제약	N	N	N	N		N	15660	-340	5	-2.12	112205180	7105	25.04	16020	16200	15570	20800	11200	16000	15792.43	1.63	0	-4577	16706	16352	15926	15572	15146	16390	15610	28	4800	500	11520	10	1	5602556	877	-14.15	6.55	12	0.13	-1107.00	2391.00	17690	20230626	-11.48	6510	20230323	140.55	17690	-11.48	20230626	6510	140.55	20230323	17690	-11.48	20230626	6510	140.55	20230323	0.18	N	196300	500	28 억		91170	N	N	0	N	00	N
168	20230703	100717	57	100.00	KOSDAQ		제약	N	N	N	N		N	15610	-390	5	-2.44	75833010	4785	16.86	16020	16200	15610	20800	11200	16000	15848.07	1.63	0	-3373	16706	16352	15926	15572	15146	16390	15610	28	4800	500	11520	10	1	5602556	875	-14.10	6.53	12	0.09	-1107.00	2391.00	17690	20230626	-11.76	6510	20230323	139.78	17690	-11.76	20230626	6510	139.78	20230323	17690	-11.76	20230626	6510	139.78	20230323	0.18	N	196300	500	28 억		91170	N	N	0	N	00	N
169	20230703	090724	57	100.00	KOSDAQ		제약	N	N	N	N		N	16100	100	2	0.62	10502260	653	2.30	16020	16200	15940	20800	11200	16000	16083.09	1.63	0	-339	16706	16352	15926	15572	15146	16390	15610	28	4800	500	11520	10	1	5602556	902	-14.54	6.73	12	0.01	-1107.00	2391.00	17690	20230626	-8.99	6510	20230323	147.31	17690	-8.99	20230626	6510	147.31	20230323	17690	-8.99	20230626	6510	147.31	20230323	0.18	N	196300	500	28 억		91170	N	N	0	N	00	N