KissMeData/106190/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	160752	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	0	3	0.00	94836570	7443	21.64	12930	12930	12670	16600	8940	12770	12741.71	43.16	0	-15	13483	13126	12813	12456	12143	12970	12300	35	3830	500	9190	10	1	7088782	905	15.42	0.91	12	0.10	828.00	14098.00	15000	20230509	-14.87	8610	20221013	48.32	15000	-14.87	20230509	10100	26.44	20230102	15000	-14.87	20230509	8610	48.32	20221013	1.32	N	106190	500	35 억		3059649	N	N	0	N	00	N
3	20230731	150752	57	100.00	KOSDAQ		제약	N	N	N	N		N	12670	-100	5	-0.78	78133550	6133	17.83	12930	12930	12670	16600	8940	12770	12739.86	43.16	0	2	13483	13126	12813	12456	12143	12970	12300	35	3830	500	9190	10	1	7088782	898	15.30	0.90	12	0.09	828.00	14098.00	15000	20230509	-15.53	8610	20221013	47.15	15000	-15.53	20230509	10100	25.45	20230102	15000	-15.53	20230509	8610	47.15	20221013	1.32	N	106190	500	35 억		3059649	N	N	0	N	00	N
4	20230731	140756	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	-90	5	-0.70	61005830	4783	13.91	12930	12930	12680	16600	8940	12770	12754.72	43.16	0	-338	13483	13126	12813	12456	12143	12970	12300	35	3830	500	9190	10	1	7088782	899	15.31	0.90	12	0.07	828.00	14098.00	15000	20230509	-15.47	8610	20221013	47.27	15000	-15.47	20230509	10100	25.54	20230102	15000	-15.47	20230509	8610	47.27	20221013	1.32	N	106190	500	35 억		3059649	N	N	0	N	00	N
5	20230731	130755	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	-60	5	-0.47	55567110	4355	12.66	12930	12930	12700	16600	8940	12770	12759.38	43.16	0	-206	13483	13126	12813	12456	12143	12970	12300	35	3830	500	9190	10	1	7088782	901	15.35	0.90	12	0.06	828.00	14098.00	15000	20230509	-15.27	8610	20221013	47.62	15000	-15.27	20230509	10100	25.84	20230102	15000	-15.27	20230509	8610	47.62	20221013	1.32	N	106190	500	35 억		3059649	N	N	0	N	00	N
6	20230731	120802	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	40	2	0.31	54188690	4247	12.35	12930	12930	12700	16600	8940	12770	12759.29	43.16	0	-150	13483	13126	12813	12456	12143	12970	12300	35	3830	500	9190	10	1	7088782	908	15.47	0.91	12	0.06	828.00	14098.00	15000	20230509	-14.60	8610	20221013	48.78	15000	-14.60	20230509	10100	26.83	20230102	15000	-14.60	20230509	8610	48.78	20221013	1.32	N	106190	500	35 억		3059649	N	N	0	N	00	N
7	20230731	110805	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	110	2	0.86	10873830	845	2.46	12930	12930	12700	16600	8940	12770	12868.44	43.16	0	-60	13483	13126	12813	12456	12143	12970	12300	35	3830	500	9190	10	1	7088782	913	15.56	0.91	12	0.01	828.00	14098.00	15000	20230509	-14.13	8610	20221013	49.59	15000	-14.13	20230509	10100	27.52	20230102	15000	-14.13	20230509	8610	49.59	20221013	1.32	N	106190	500	35 억		3059649	N	N	0	N	00	N
8	20230731	100801	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	120	2	0.94	10072470	782	2.27	12930	12930	12770	16600	8940	12770	12880.40	43.16	0	-60	13483	13126	12813	12456	12143	12970	12300	35	3830	500	9190	10	1	7088782	914	15.57	0.91	12	0.01	828.00	14098.00	15000	20230509	-14.07	8610	20221013	49.71	15000	-14.07	20230509	10100	27.62	20230102	15000	-14.07	20230509	8610	49.71	20221013	1.32	N	106190	500	35 억		3059649	N	N	0	N	00	N
9	20230731	090754	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	160	2	1.25	5508180	426	1.24	12930	12930	12930	16600	8940	12770	12930.00	43.16	0	-58	13483	13126	12813	12456	12143	12970	12300	35	3830	500	9190	10	1	7088782	917	15.62	0.92	12	0.01	828.00	14098.00	15000	20230509	-13.80	8610	20221013	50.17	15000	-13.80	20230509	10100	28.02	20230102	15000	-13.80	20230509	8610	50.17	20221013	1.32	N	106190	500	35 억		3059649	N	N	0	N	00	N
10	20230728	160755	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	-230	5	-1.77	434965190	34334	582.72	12850	13170	12500	16900	9100	13000	12668.64	43.14	0	1388	13293	13146	12853	12706	12413	13220	12780	35	3900	500	9360	10	1	7088782	905	15.42	0.91	12	0.48	828.00	14098.00	15000	20230509	-14.87	8610	20221013	48.32	15000	-14.87	20230509	10100	26.44	20230102	15000	-14.87	20230509	8610	48.32	20221013	1.32	N	106190	500	35 억		3058261	N	N	0	N	00	N
11	20230728	150755	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	-220	5	-1.69	391593370	30939	525.10	12850	13170	12500	16900	9100	13000	12656.95	43.14	0	1500	13293	13146	12853	12706	12413	13220	12780	35	3900	500	9360	10	1	7088782	906	15.43	0.91	12	0.44	828.00	14098.00	15000	20230509	-14.80	8610	20221013	48.43	15000	-14.80	20230509	10100	26.53	20230102	15000	-14.80	20230509	8610	48.43	20221013	1.32	N	106190	500	35 억		3058261	N	N	0	N	00	N
12	20230728	140751	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	-70	5	-0.54	371172330	29338	497.93	12850	13170	12500	16900	9100	13000	12651.59	43.14	0	1547	13293	13146	12853	12706	12413	13220	12780	35	3900	500	9360	10	1	7088782	917	15.62	0.92	12	0.41	828.00	14098.00	15000	20230509	-13.80	8610	20221013	50.17	15000	-13.80	20230509	10100	28.02	20230102	15000	-13.80	20230509	8610	50.17	20221013	1.32	N	106190	500	35 억		3058261	N	N	0	N	00	N
13	20230728	130754	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	-300	5	-2.31	317159740	25115	426.26	12850	13170	12500	16900	9100	13000	12628.30	43.14	0	1725	13293	13146	12853	12706	12413	13220	12780	35	3900	500	9360	10	1	7088782	900	15.34	0.90	12	0.35	828.00	14098.00	15000	20230509	-15.33	8610	20221013	47.50	15000	-15.33	20230509	10100	25.74	20230102	15000	-15.33	20230509	8610	47.50	20221013	1.32	N	106190	500	35 억		3058261	N	N	0	N	00	N
14	20230728	120752	57	100.00	KOSDAQ		제약	N	N	N	N		N	12610	-390	5	-3.00	291086360	23050	391.21	12850	13170	12500	16900	9100	13000	12628.48	43.14	0	1542	13293	13146	12853	12706	12413	13220	12780	35	3900	500	9360	10	1	7088782	894	15.23	0.89	12	0.33	828.00	14098.00	15000	20230509	-15.93	8610	20221013	46.46	15000	-15.93	20230509	10100	24.85	20230102	15000	-15.93	20230509	8610	46.46	20221013	1.32	N	106190	500	35 억		3058261	N	N	0	N	00	N
15	20230728	110759	57	100.00	KOSDAQ		제약	N	N	N	N		N	12620	-380	5	-2.92	263686500	20878	354.34	12850	13170	12500	16900	9100	13000	12629.87	43.14	0	1514	13293	13146	12853	12706	12413	13220	12780	35	3900	500	9360	10	1	7088782	895	15.24	0.90	12	0.29	828.00	14098.00	15000	20230509	-15.87	8610	20221013	46.57	15000	-15.87	20230509	10100	24.95	20230102	15000	-15.87	20230509	8610	46.57	20221013	1.32	N	106190	500	35 억		3058261	N	N	0	N	00	N
16	20230728	100749	57	100.00	KOSDAQ		제약	N	N	N	N		N	12670	-330	5	-2.54	172091460	13612	231.03	12850	13170	12500	16900	9100	13000	12642.63	43.14	0	1399	13293	13146	12853	12706	12413	13220	12780	35	3900	500	9360	10	1	7088782	898	15.30	0.90	12	0.19	828.00	14098.00	15000	20230509	-15.53	8610	20221013	47.15	15000	-15.53	20230509	10100	25.45	20230102	15000	-15.53	20230509	8610	47.15	20221013	1.32	N	106190	500	35 억		3058261	N	N	0	N	00	N
17	20230728	090757	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	-160	5	-1.23	8117790	631	10.71	12850	13170	12840	16900	9100	13000	12864.96	43.14	0	-71	13293	13146	12853	12706	12413	13220	12780	35	3900	500	9360	10	1	7088782	910	15.51	0.91	12	0.01	828.00	14098.00	15000	20230509	-14.40	8610	20221013	49.13	15000	-14.40	20230509	10100	27.13	20230102	15000	-14.40	20230509	8610	49.13	20221013	1.32	N	106190	500	35 억		3058261	N	N	0	N	00	N
18	20230727	160750	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	300	2	2.36	75281380	5892	25.59	12560	13000	12560	16510	8890	12700	12776.88	43.13	-2347	759	13393	13046	12553	12206	11713	12800	11960	35	3810	500	9140	10	1	7088782	922	15.70	0.92	12	0.08	828.00	14098.00	15000	20230509	-13.33	8610	20221013	50.99	15000	-13.33	20230509	10100	28.71	20230102	15000	-13.33	20230509	8610	50.99	20221013	1.34	N	106190	500	35 억		3057502	N	N	0	N	00	N
19	20230727	150753	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	150	2	1.18	56775580	4463	19.38	12560	12950	12560	16510	8890	12700	12721.39	43.13	-2347	759	13393	13046	12553	12206	11713	12800	11960	35	3810	500	9140	10	1	7088782	911	15.52	0.91	12	0.06	828.00	14098.00	15000	20230509	-14.33	8610	20221013	49.25	15000	-14.33	20230509	10100	27.23	20230102	15000	-14.33	20230509	8610	49.25	20221013	1.34	N	106190	500	35 억		3057502	N	N	0	N	00	N
20	20230727	140747	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	200	2	1.57	54572030	4292	18.64	12560	12950	12560	16510	8890	12700	12714.83	43.13	-2347	806	13393	13046	12553	12206	11713	12800	11960	35	3810	500	9140	10	1	7088782	914	15.58	0.92	12	0.06	828.00	14098.00	15000	20230509	-14.00	8610	20221013	49.83	15000	-14.00	20230509	10100	27.72	20230102	15000	-14.00	20230509	8610	49.83	20221013	1.34	N	106190	500	35 억		3057502	N	N	0	N	00	N
21	20230727	130747	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	190	2	1.50	53430270	4203	18.25	12560	12950	12560	16510	8890	12700	12712.41	43.13	-2347	765	13393	13046	12553	12206	11713	12800	11960	35	3810	500	9140	10	1	7088782	914	15.57	0.91	12	0.06	828.00	14098.00	15000	20230509	-14.07	8610	20221013	49.71	15000	-14.07	20230509	10100	27.62	20230102	15000	-14.07	20230509	8610	49.71	20221013	1.34	N	106190	500	35 억		3057502	N	N	0	N	00	N
22	20230727	120748	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	50	2	0.39	52104130	4099	17.80	12560	12950	12560	16510	8890	12700	12711.42	43.13	-2347	765	13393	13046	12553	12206	11713	12800	11960	35	3810	500	9140	10	1	7088782	904	15.40	0.90	12	0.06	828.00	14098.00	15000	20230509	-15.00	8610	20221013	48.08	15000	-15.00	20230509	10100	26.24	20230102	15000	-15.00	20230509	8610	48.08	20221013	1.34	N	106190	500	35 억		3057502	N	N	0	N	00	N
23	20230727	110752	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	250	2	1.97	47832060	3768	16.36	12560	12950	12560	16510	8890	12700	12694.28	43.13	-2347	892	13393	13046	12553	12206	11713	12800	11960	35	3810	500	9140	10	1	7088782	918	15.64	0.92	12	0.05	828.00	14098.00	15000	20230509	-13.67	8610	20221013	50.41	15000	-13.67	20230509	10100	28.22	20230102	15000	-13.67	20230509	8610	50.41	20221013	1.34	N	106190	500	35 억		3057502	N	N	0	N	00	N
24	20230727	100749	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	-70	5	-0.55	20280460	1600	6.95	12560	12700	12560	16510	8890	12700	12675.29	43.13	-2347	28	13393	13046	12553	12206	11713	12800	11960	35	3810	500	9140	10	1	7088782	895	15.25	0.90	12	0.02	828.00	14098.00	15000	20230509	-15.80	8610	20221013	46.69	15000	-15.80	20230509	10100	25.05	20230102	15000	-15.80	20230509	8610	46.69	20221013	1.34	N	106190	500	35 억		3057502	N	N	0	N	00	N
25	20230727	090747	57	100.00	KOSDAQ		제약	N	N	N	N		N	12690	-10	5	-0.08	14301210	1128	4.90	12560	12700	12560	16510	8890	12700	12678.38	43.13	-2347	67	13393	13046	12553	12206	11713	12800	11960	35	3810	500	9140	10	1	7088782	900	15.33	0.90	12	0.02	828.00	14098.00	15000	20230509	-15.40	8610	20221013	47.39	15000	-15.40	20230509	10100	25.64	20230102	15000	-15.40	20230509	8610	47.39	20221013	1.34	N	106190	500	35 억		3057502	N	N	0	N	00	N
26	20230726	160746	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	-200	5	-1.55	285747090	23027	323.19	12900	12900	12060	16770	9030	12900	12409.22	43.16	0	-2349	13740	13320	13030	12610	12320	13175	12465	35	3870	500	9280	10	1	7088782	900	15.34	0.90	12	0.32	828.00	14098.00	15000	20230509	-15.33	8610	20221013	47.50	15000	-15.33	20230509	10100	25.74	20230102	15000	-15.33	20230509	8610	47.50	20221013	1.33	N	106190	500	35 억		3059849	N	N	0	N	00	N
27	20230726	150750	57	100.00	KOSDAQ		제약	N	N	N	N		N	12460	-440	5	-3.41	255673410	20650	289.82	12900	12900	12060	16770	9030	12900	12381.28	43.16	0	-2072	13740	13320	13030	12610	12320	13175	12465	35	3870	500	9280	10	1	7088782	883	15.05	0.88	12	0.29	828.00	14098.00	15000	20230509	-16.93	8610	20221013	44.72	15000	-16.93	20230509	10100	23.37	20230102	15000	-16.93	20230509	8610	44.72	20221013	1.33	N	106190	500	35 억		3059849	N	N	0	N	00	N
28	20230726	140744	57	100.00	KOSDAQ		제약	N	N	N	N		N	12420	-480	5	-3.72	246666420	19925	279.65	12900	12900	12060	16770	9030	12900	12379.75	43.16	0	-1964	13740	13320	13030	12610	12320	13175	12465	35	3870	500	9280	10	1	7088782	880	15.00	0.88	12	0.28	828.00	14098.00	15000	20230509	-17.20	8610	20221013	44.25	15000	-17.20	20230509	10100	22.97	20230102	15000	-17.20	20230509	8610	44.25	20221013	1.33	N	106190	500	35 억		3059849	N	N	0	N	00	N
29	20230726	130743	57	100.00	KOSDAQ		제약	N	N	N	N		N	12520	-380	5	-2.95	220654780	17830	250.25	12900	12900	12060	16770	9030	12900	12375.48	43.16	0	-1516	13740	13320	13030	12610	12320	13175	12465	35	3870	500	9280	10	1	7088782	888	15.12	0.89	12	0.25	828.00	14098.00	15000	20230509	-16.53	8610	20221013	45.41	15000	-16.53	20230509	10100	23.96	20230102	15000	-16.53	20230509	8610	45.41	20221013	1.33	N	106190	500	35 억		3059849	N	N	0	N	00	N
30	20230726	120746	57	100.00	KOSDAQ		제약	N	N	N	N		N	12430	-470	5	-3.64	191924600	15526	217.91	12900	12900	12060	16770	9030	12900	12361.50	43.16	0	-715	13740	13320	13030	12610	12320	13175	12465	35	3870	500	9280	10	1	7088782	881	15.01	0.88	12	0.22	828.00	14098.00	15000	20230509	-17.13	8610	20221013	44.37	15000	-17.13	20230509	10100	23.07	20230102	15000	-17.13	20230509	8610	44.37	20221013	1.33	N	106190	500	35 억		3059849	N	N	0	N	00	N
31	20230726	110740	57	100.00	KOSDAQ		제약	N	N	N	N		N	12420	-480	5	-3.72	184002880	14887	208.94	12900	12900	12060	16770	9030	12900	12359.97	43.16	0	-699	13740	13320	13030	12610	12320	13175	12465	35	3870	500	9280	10	1	7088782	880	15.00	0.88	12	0.21	828.00	14098.00	15000	20230509	-17.20	8610	20221013	44.25	15000	-17.20	20230509	10100	22.97	20230102	15000	-17.20	20230509	8610	44.25	20221013	1.33	N	106190	500	35 억		3059849	N	N	0	N	00	N
32	20230726	100747	57	100.00	KOSDAQ		제약	N	N	N	N		N	12160	-740	5	-5.74	145818650	11771	165.21	12900	12900	12100	16770	9030	12900	12387.96	43.16	0	-550	13740	13320	13030	12610	12320	13175	12465	35	3870	500	9280	10	1	7088782	862	14.69	0.86	12	0.17	828.00	14098.00	15000	20230509	-18.93	8610	20221013	41.23	15000	-18.93	20230509	10100	20.40	20230102	15000	-18.93	20230509	8610	41.23	20221013	1.33	N	106190	500	35 억		3059849	N	N	0	N	00	N
33	20230726	090741	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	-120	5	-0.93	3150590	245	3.44	12900	12900	12780	16770	9030	12900	12859.55	43.16	0	-104	13740	13320	13030	12610	12320	13175	12465	35	3870	500	9280	10	1	7088782	906	15.43	0.91	12	0.00	828.00	14098.00	15000	20230509	-14.80	8610	20221013	48.43	15000	-14.80	20230509	10100	26.53	20230102	15000	-14.80	20230509	8610	48.43	20221013	1.33	N	106190	500	35 억		3059849	N	N	0	N	00	N
34	20230725	160739	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-220	5	-1.68	91852640	7125	107.66	13000	13450	12740	17050	9190	13120	12891.60	43.18	0	-809	13453	13286	13043	12876	12633	13165	12755	35	3930	500	9440	10	1	7088782	914	15.58	0.92	12	0.10	828.00	14098.00	15000	20230509	-14.00	8610	20221013	49.83	15000	-14.00	20230509	10100	27.72	20230102	15000	-14.00	20230509	8610	49.83	20221013	1.32	N	106190	500	35 억		3060656	N	N	0	N	00	N
35	20230725	150732	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	-240	5	-1.83	67584930	5240	79.18	13000	13450	12740	17050	9190	13120	12897.89	43.18	0	-736	13453	13286	13043	12876	12633	13165	12755	35	3930	500	9440	10	1	7088782	913	15.56	0.91	12	0.07	828.00	14098.00	15000	20230509	-14.13	8610	20221013	49.59	15000	-14.13	20230509	10100	27.52	20230102	15000	-14.13	20230509	8610	49.59	20221013	1.32	N	106190	500	35 억		3060656	N	N	0	N	00	N
36	20230725	140731	57	100.00	KOSDAQ		제약	N	N	N	N		N	12760	-360	5	-2.74	65949860	5113	77.26	13000	13450	12740	17050	9190	13120	12898.47	43.18	0	-713	13453	13286	13043	12876	12633	13165	12755	35	3930	500	9440	10	1	7088782	905	15.41	0.91	12	0.07	828.00	14098.00	15000	20230509	-14.93	8610	20221013	48.20	15000	-14.93	20230509	10100	26.34	20230102	15000	-14.93	20230509	8610	48.20	20221013	1.32	N	106190	500	35 억		3060656	N	N	0	N	00	N
37	20230725	130739	57	100.00	KOSDAQ		제약	N	N	N	N		N	12960	-160	5	-1.22	65667530	5091	76.93	13000	13450	12740	17050	9190	13120	12898.75	43.18	0	-703	13453	13286	13043	12876	12633	13165	12755	35	3930	500	9440	10	1	7088782	919	15.65	0.92	12	0.07	828.00	14098.00	15000	20230509	-13.60	8610	20221013	50.52	15000	-13.60	20230509	10100	28.32	20230102	15000	-13.60	20230509	8610	50.52	20221013	1.32	N	106190	500	35 억		3060656	N	N	0	N	00	N
38	20230725	120738	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	-190	5	-1.45	36390300	2810	42.46	13000	13450	12840	17050	9190	13120	12950.28	43.18	0	-369	13453	13286	13043	12876	12633	13165	12755	35	3930	500	9440	10	1	7088782	917	15.62	0.92	12	0.04	828.00	14098.00	15000	20230509	-13.80	8610	20221013	50.17	15000	-13.80	20230509	10100	28.02	20230102	15000	-13.80	20230509	8610	50.17	20221013	1.32	N	106190	500	35 억		3060656	N	N	0	N	00	N
39	20230725	110737	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	-120	5	-0.91	36338580	2806	42.40	13000	13450	12840	17050	9190	13120	12950.31	43.18	0	-369	13453	13286	13043	12876	12633	13165	12755	35	3930	500	9440	10	1	7088782	922	15.70	0.92	12	0.04	828.00	14098.00	15000	20230509	-13.33	8610	20221013	50.99	15000	-13.33	20230509	10100	28.71	20230102	15000	-13.33	20230509	8610	50.99	20221013	1.32	N	106190	500	35 억		3060656	N	N	0	N	00	N
40	20230725	100735	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	-190	5	-1.45	13563310	1037	15.67	13000	13450	12930	17050	9190	13120	13079.37	43.18	0	-286	13453	13286	13043	12876	12633	13165	12755	35	3930	500	9440	10	1	7088782	917	15.62	0.92	12	0.01	828.00	14098.00	15000	20230509	-13.80	8610	20221013	50.17	15000	-13.80	20230509	10100	28.02	20230102	15000	-13.80	20230509	8610	50.17	20221013	1.32	N	106190	500	35 억		3060656	N	N	0	N	00	N
41	20230725	090735	57	100.00	KOSDAQ		제약	N	N	N	N		N	13080	-40	5	-0.30	6944300	527	7.96	13000	13450	13000	17050	9190	13120	13177.04	43.18	0	-252	13453	13286	13043	12876	12633	13165	12755	35	3930	500	9440	10	1	7088782	927	15.80	0.93	12	0.01	828.00	14098.00	15000	20230509	-12.80	8610	20221013	51.92	15000	-12.80	20230509	10100	29.50	20230102	15000	-12.80	20230509	8610	51.92	20221013	1.32	N	106190	500	35 억		3060656	N	N	0	N	00	N
42	20230724	160738	57	100.00	KOSDAQ		제약	N	N	N	N		N	13120	-90	5	-0.68	85824570	6618	219.58	13210	13210	12800	17170	9250	13210	12967.89	43.19	0	-1258	13496	13352	13106	12962	12716	13425	13035	35	3960	500	9510	10	1	7088782	930	15.85	0.93	12	0.09	828.00	14098.00	15000	20230509	-12.53	8610	20221013	52.38	15000	-12.53	20230509	10100	29.90	20230102	15000	-12.53	20230509	8610	52.38	20221013	1.33	N	106190	500	35 억		3061912	N	N	0	N	00	N
43	20230724	150735	57	100.00	KOSDAQ		제약	N	N	N	N		N	13110	-100	5	-0.76	75854910	5858	194.36	13210	13210	12800	17170	9250	13210	12948.94	43.19	0	-1201	13496	13352	13106	12962	12716	13425	13035	35	3960	500	9510	10	1	7088782	929	15.83	0.93	12	0.08	828.00	14098.00	15000	20230509	-12.60	8610	20221013	52.26	15000	-12.60	20230509	10100	29.80	20230102	15000	-12.60	20230509	8610	52.26	20221013	1.33	N	106190	500	35 억		3061912	N	N	0	N	00	N
44	20230724	140732	57	100.00	KOSDAQ		제약	N	N	N	N		N	13080	-130	5	-0.98	69317390	5358	177.77	13210	13210	12800	17170	9250	13210	12937.18	43.19	0	-1085	13496	13352	13106	12962	12716	13425	13035	35	3960	500	9510	10	1	7088782	927	15.80	0.93	12	0.08	828.00	14098.00	15000	20230509	-12.80	8610	20221013	51.92	15000	-12.80	20230509	10100	29.50	20230102	15000	-12.80	20230509	8610	51.92	20221013	1.33	N	106190	500	35 억		3061912	N	N	0	N	00	N
45	20230724	130733	57	100.00	KOSDAQ		제약	N	N	N	N		N	12910	-300	5	-2.27	38789840	2986	99.07	13210	13210	12910	17170	9250	13210	12990.57	43.19	0	-662	13496	13352	13106	12962	12716	13425	13035	35	3960	500	9510	10	1	7088782	915	15.59	0.92	12	0.04	828.00	14098.00	15000	20230509	-13.93	8610	20221013	49.94	15000	-13.93	20230509	10100	27.82	20230102	15000	-13.93	20230509	8610	49.94	20221013	1.33	N	106190	500	35 억		3061912	N	N	0	N	00	N
46	20230724	120734	57	100.00	KOSDAQ		제약	N	N	N	N		N	13110	-100	5	-0.76	23495230	1804	59.85	13210	13210	12990	17170	9250	13210	13023.96	43.19	0	-47	13496	13352	13106	12962	12716	13425	13035	35	3960	500	9510	10	1	7088782	929	15.83	0.93	12	0.03	828.00	14098.00	15000	20230509	-12.60	8610	20221013	52.26	15000	-12.60	20230509	10100	29.80	20230102	15000	-12.60	20230509	8610	52.26	20221013	1.33	N	106190	500	35 억		3061912	N	N	0	N	00	N
47	20230724	110737	57	100.00	KOSDAQ		제약	N	N	N	N		N	13020	-190	5	-1.44	21167700	1625	53.92	13210	13210	13010	17170	9250	13210	13026.28	43.19	0	-45	13496	13352	13106	12962	12716	13425	13035	35	3960	500	9510	10	1	7088782	923	15.72	0.92	12	0.02	828.00	14098.00	15000	20230509	-13.20	8610	20221013	51.22	15000	-13.20	20230509	10100	28.91	20230102	15000	-13.20	20230509	8610	51.22	20221013	1.33	N	106190	500	35 억		3061912	N	N	0	N	00	N
48	20230724	100729	57	100.00	KOSDAQ		제약	N	N	N	N		N	13020	-190	5	-1.44	7014960	538	17.85	13210	13210	13010	17170	9250	13210	13038.96	43.19	0	-54	13496	13352	13106	12962	12716	13425	13035	35	3960	500	9510	10	1	7088782	923	15.72	0.92	12	0.01	828.00	14098.00	15000	20230509	-13.20	8610	20221013	51.22	15000	-13.20	20230509	10100	28.91	20230102	15000	-13.20	20230509	8610	51.22	20221013	1.33	N	106190	500	35 억		3061912	N	N	0	N	00	N
49	20230724	090734	57	100.00	KOSDAQ		제약	N	N	N	N		N	13090	-120	5	-0.91	434130	33	1.09	13210	13210	13090	17170	9250	13210	13155.45	43.19	0	-2	13496	13352	13106	12962	12716	13425	13035	35	3960	500	9510	10	1	7088782	928	15.81	0.93	12	0.00	828.00	14098.00	15000	20230509	-12.73	8610	20221013	52.03	15000	-12.73	20230509	10100	29.60	20230102	15000	-12.73	20230509	8610	52.03	20221013	1.33	N	106190	500	35 억		3061912	N	N	0	N	00	N
50	20230721	160726	57	100.00	KOSDAQ		제약	N	N	N	N		N	13210	160	2	1.23	39093710	3014	16.65	12930	13250	12860	16960	9140	13050	12970.71	43.19	0	-56	13443	13246	12903	12706	12363	13345	12805	35	3910	500	9390	10	1	7088782	936	15.95	0.94	12	0.04	828.00	14098.00	15000	20230509	-11.93	8610	20221013	53.43	15000	-11.93	20230509	10100	30.79	20230102	15000	-11.93	20230509	8610	53.43	20221013	1.33	N	106190	500	35 억		3061966	N	N	0	N	00	N
51	20230721	150730	57	100.00	KOSDAQ		제약	N	N	N	N		N	13020	-30	5	-0.23	33791760	2611	14.42	12930	13250	12860	16960	9140	13050	12942.08	43.19	0	1	13443	13246	12903	12706	12363	13345	12805	35	3910	500	9390	10	1	7088782	923	15.72	0.92	12	0.04	828.00	14098.00	15000	20230509	-13.20	8610	20221013	51.22	15000	-13.20	20230509	10100	28.91	20230102	15000	-13.20	20230509	8610	51.22	20221013	1.33	N	106190	500	35 억		3061966	N	N	0	N	00	N
52	20230721	140726	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	-100	5	-0.77	20998550	1625	8.97	12930	13040	12860	16960	9140	13050	12922.18	43.19	0	19	13443	13246	12903	12706	12363	13345	12805	35	3910	500	9390	10	1	7088782	918	15.64	0.92	12	0.02	828.00	14098.00	15000	20230509	-13.67	8610	20221013	50.41	15000	-13.67	20230509	10100	28.22	20230102	15000	-13.67	20230509	8610	50.41	20221013	1.33	N	106190	500	35 억		3061966	N	N	0	N	00	N
53	20230721	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	-50	5	-0.38	19894300	1540	8.50	12930	13040	12860	16960	9140	13050	12918.38	43.19	0	46	13443	13246	12903	12706	12363	13345	12805	35	3910	500	9390	10	1	7088782	922	15.70	0.92	12	0.02	828.00	14098.00	15000	20230509	-13.33	8610	20221013	50.99	15000	-13.33	20230509	10100	28.71	20230102	15000	-13.33	20230509	8610	50.99	20221013	1.33	N	106190	500	35 억		3061966	N	N	0	N	00	N
54	20230721	120738	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	-50	5	-0.38	15773760	1223	6.75	12930	13040	12860	16960	9140	13050	12897.60	43.19	0	215	13443	13246	12903	12706	12363	13345	12805	35	3910	500	9390	10	1	7088782	922	15.70	0.92	12	0.02	828.00	14098.00	15000	20230509	-13.33	8610	20221013	50.99	15000	-13.33	20230509	10100	28.71	20230102	15000	-13.33	20230509	8610	50.99	20221013	1.33	N	106190	500	35 억		3061966	N	N	0	N	00	N
55	20230721	110733	57	100.00	KOSDAQ		제약	N	N	N	N		N	13020	-30	5	-0.23	4471160	345	1.91	12930	13040	12880	16960	9140	13050	12959.88	43.19	0	44	13443	13246	12903	12706	12363	13345	12805	35	3910	500	9390	10	1	7088782	923	15.72	0.92	12	0.00	828.00	14098.00	15000	20230509	-13.20	8610	20221013	51.22	15000	-13.20	20230509	10100	28.91	20230102	15000	-13.20	20230509	8610	51.22	20221013	1.33	N	106190	500	35 억		3061966	N	N	0	N	00	N
56	20230721	100733	57	100.00	KOSDAQ		제약	N	N	N	N		N	12980	-70	5	-0.54	1500240	116	0.64	12930	13040	12880	16960	9140	13050	12933.10	43.19	0	44	13443	13246	12903	12706	12363	13345	12805	35	3910	500	9390	10	1	7088782	920	15.68	0.92	12	0.00	828.00	14098.00	15000	20230509	-13.47	8610	20221013	50.75	15000	-13.47	20230509	10100	28.51	20230102	15000	-13.47	20230509	8610	50.75	20221013	1.33	N	106190	500	35 억		3061966	N	N	0	N	00	N
57	20230721	090732	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	-120	5	-0.92	1396640	108	0.60	12930	12940	12930	16960	9140	13050	12931.85	43.19	0	42	13443	13246	12903	12706	12363	13345	12805	35	3910	500	9390	10	1	7088782	917	15.62	0.92	12	0.00	828.00	14098.00	15000	20230509	-13.80	8610	20221013	50.17	15000	-13.80	20230509	10100	28.02	20230102	15000	-13.80	20230509	8610	50.17	20221013	1.33	N	106190	500	35 억		3061966	N	N	0	N	00	N
58	20230720	160725	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	120	2	0.93	229413610	18107	875.16	12930	13100	12560	16800	9060	12930	12669.30	43.19	0	577	13123	13026	12903	12806	12683	12965	12745	35	3870	500	9300	10	1	7088782	925	15.76	0.93	12	0.26	828.00	14098.00	15000	20230509	-13.00	8610	20221013	51.57	15000	-13.00	20230509	10100	29.21	20230102	15000	-13.00	20230509	8610	51.57	20221013	1.31	N	106190	500	35 억		3061389	N	N	0	N	00	N
59	20230720	150726	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-30	5	-0.23	217689420	17203	831.46	12930	12930	12560	16800	9060	12930	12654.15	43.19	0	652	13123	13026	12903	12806	12683	12965	12745	35	3870	500	9300	10	1	7088782	914	15.58	0.92	12	0.24	828.00	14098.00	15000	20230509	-14.00	8610	20221013	49.83	15000	-14.00	20230509	10100	27.72	20230102	15000	-14.00	20230509	8610	49.83	20221013	1.31	N	106190	500	35 억		3061389	N	N	0	N	00	N
60	20230720	140724	57	100.00	KOSDAQ		제약	N	N	N	N		N	12670	-260	5	-2.01	196994290	15582	753.12	12930	12930	12560	16800	9060	12930	12642.43	43.19	0	1071	13123	13026	12903	12806	12683	12965	12745	35	3870	500	9300	10	1	7088782	898	15.30	0.90	12	0.22	828.00	14098.00	15000	20230509	-15.53	8610	20221013	47.15	15000	-15.53	20230509	10100	25.45	20230102	15000	-15.53	20230509	8610	47.15	20221013	1.31	N	106190	500	35 억		3061389	N	N	0	N	00	N
61	20230720	130724	57	100.00	KOSDAQ		제약	N	N	N	N		N	12670	-260	5	-2.01	192992190	15266	737.84	12930	12930	12560	16800	9060	12930	12641.96	43.19	0	989	13123	13026	12903	12806	12683	12965	12745	35	3870	500	9300	10	1	7088782	898	15.30	0.90	12	0.22	828.00	14098.00	15000	20230509	-15.53	8610	20221013	47.15	15000	-15.53	20230509	10100	25.45	20230102	15000	-15.53	20230509	8610	47.15	20221013	1.31	N	106190	500	35 억		3061389	N	N	0	N	00	N
62	20230720	120730	57	100.00	KOSDAQ		제약	N	N	N	N		N	12600	-330	5	-2.55	181159980	14336	692.90	12930	12930	12560	16800	9060	12930	12636.72	43.19	0	1193	13123	13026	12903	12806	12683	12965	12745	35	3870	500	9300	10	1	7088782	893	15.22	0.89	12	0.20	828.00	14098.00	15000	20230509	-16.00	8610	20221013	46.34	15000	-16.00	20230509	10100	24.75	20230102	15000	-16.00	20230509	8610	46.34	20221013	1.31	N	106190	500	35 억		3061389	N	N	0	N	00	N
63	20230720	110728	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	-80	5	-0.62	145353050	11490	555.34	12930	12930	12570	16800	9060	12930	12650.40	43.19	0	1161	13123	13026	12903	12806	12683	12965	12745	35	3870	500	9300	10	1	7088782	911	15.52	0.91	12	0.16	828.00	14098.00	15000	20230509	-14.33	8610	20221013	49.25	15000	-14.33	20230509	10100	27.23	20230102	15000	-14.33	20230509	8610	49.25	20221013	1.31	N	106190	500	35 억		3061389	N	N	0	N	00	N
64	20230720	100721	57	100.00	KOSDAQ		제약	N	N	N	N		N	12570	-360	5	-2.78	101126250	7982	385.79	12930	12930	12570	16800	9060	12930	12669.29	43.19	0	990	13123	13026	12903	12806	12683	12965	12745	35	3870	500	9300	10	1	7088782	891	15.18	0.89	12	0.11	828.00	14098.00	15000	20230509	-16.20	8610	20221013	45.99	15000	-16.20	20230509	10100	24.46	20230102	15000	-16.20	20230509	8610	45.99	20221013	1.31	N	106190	500	35 억		3061389	N	N	0	N	00	N
65	20230720	090721	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	-70	5	-0.54	733160	57	2.75	12930	12930	12860	16800	9060	12930	12862.46	43.19	0	-55	13123	13026	12903	12806	12683	12965	12745	35	3870	500	9300	10	1	7088782	912	15.53	0.91	12	0.00	828.00	14098.00	15000	20230509	-14.27	8610	20221013	49.36	15000	-14.27	20230509	10100	27.33	20230102	15000	-14.27	20230509	8610	49.36	20221013	1.31	N	106190	500	35 억		3061389	N	N	0	N	00	N
66	20230719	160734	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	-40	5	-0.31	26645320	2069	27.79	12970	13000	12780	16860	9080	12970	12878.36	43.19	0	-255	13203	13086	12943	12826	12683	13145	12885	35	3890	500	9330	10	1	7088782	917	15.62	0.92	12	0.03	828.00	14098.00	15000	20230509	-13.80	8610	20221013	50.17	15000	-13.80	20230509	10100	28.02	20230102	15000	-13.80	20230509	8610	50.17	20221013	1.31	N	106190	500	35 억		3061642	N	N	0	N	00	N
67	20230719	150735	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	-20	5	-0.15	22641230	1759	23.62	12970	13000	12780	16860	9080	12970	12871.65	43.19	0	-222	13203	13086	12943	12826	12683	13145	12885	35	3890	500	9330	10	1	7088782	918	15.64	0.92	12	0.02	828.00	14098.00	15000	20230509	-13.67	8610	20221013	50.41	15000	-13.67	20230509	10100	28.22	20230102	15000	-13.67	20230509	8610	50.41	20221013	1.31	N	106190	500	35 억		3061642	N	N	0	N	00	N
68	20230719	140736	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	-80	5	-0.62	18971370	1474	19.80	12970	13000	12780	16860	9080	12970	12870.67	43.19	0	-60	13203	13086	12943	12826	12683	13145	12885	35	3890	500	9330	10	1	7088782	914	15.57	0.91	12	0.02	828.00	14098.00	15000	20230509	-14.07	8610	20221013	49.71	15000	-14.07	20230509	10100	27.62	20230102	15000	-14.07	20230509	8610	49.71	20221013	1.31	N	106190	500	35 억		3061642	N	N	0	N	00	N
69	20230719	130728	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	-20	5	-0.15	10208920	790	10.61	12970	13000	12880	16860	9080	12970	12922.68	43.19	0	-13	13203	13086	12943	12826	12683	13145	12885	35	3890	500	9330	10	1	7088782	918	15.64	0.92	12	0.01	828.00	14098.00	15000	20230509	-13.67	8610	20221013	50.41	15000	-13.67	20230509	10100	28.22	20230102	15000	-13.67	20230509	8610	50.41	20221013	1.31	N	106190	500	35 억		3061642	N	N	0	N	00	N
70	20230719	120737	57	100.00	KOSDAQ		제약	N	N	N	N		N	12990	20	2	0.15	5904600	456	6.12	12970	13000	12890	16860	9080	12970	12948.68	43.19	0	-96	13203	13086	12943	12826	12683	13145	12885	35	3890	500	9330	10	1	7088782	921	15.69	0.92	12	0.01	828.00	14098.00	15000	20230509	-13.40	8610	20221013	50.87	15000	-13.40	20230509	10100	28.61	20230102	15000	-13.40	20230509	8610	50.87	20221013	1.31	N	106190	500	35 억		3061642	N	N	0	N	00	N
71	20230719	110736	57	100.00	KOSDAQ		제약	N	N	N	N		N	12990	20	2	0.15	5425770	419	5.63	12970	13000	12890	16860	9080	12970	12949.33	43.19	0	-59	13203	13086	12943	12826	12683	13145	12885	35	3890	500	9330	10	1	7088782	921	15.69	0.92	12	0.01	828.00	14098.00	15000	20230509	-13.40	8610	20221013	50.87	15000	-13.40	20230509	10100	28.61	20230102	15000	-13.40	20230509	8610	50.87	20221013	1.31	N	106190	500	35 억		3061642	N	N	0	N	00	N
72	20230719	100730	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	0	3	0.00	2053480	159	2.14	12970	12970	12890	16860	9080	12970	12914.97	43.19	0	-5	13203	13086	12943	12826	12683	13145	12885	35	3890	500	9330	10	1	7088782	919	15.66	0.92	12	0.00	828.00	14098.00	15000	20230509	-13.53	8610	20221013	50.64	15000	-13.53	20230509	10100	28.42	20230102	15000	-13.53	20230509	8610	50.64	20221013	1.31	N	106190	500	35 억		3061642	N	N	0	N	00	N
73	20230719	090730	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	-80	5	-0.62	660510	51	0.68	12970	12970	12890	16860	9080	12970	12951.18	43.19	0	-2	13203	13086	12943	12826	12683	13145	12885	35	3890	500	9330	10	1	7088782	914	15.57	0.91	12	0.00	828.00	14098.00	15000	20230509	-14.07	8610	20221013	49.71	15000	-14.07	20230509	10100	27.62	20230102	15000	-14.07	20230509	8610	49.71	20221013	1.31	N	106190	500	35 억		3061642	N	N	0	N	00	N
74	20230718	160729	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	-90	5	-0.69	95878820	7445	325.82	12940	13060	12800	16970	9150	13060	12878.28	43.20	0	-937	13406	13232	13086	12912	12766	13160	12840	35	3910	500	9400	10	1	7088782	919	15.66	0.92	12	0.11	828.00	14098.00	15000	20230509	-13.53	8610	20221013	50.64	15000	-13.53	20230509	10100	28.42	20230102	15000	-13.53	20230509	8610	50.64	20221013	1.30	N	106190	500	35 억		3062577	N	N	0	N	00	N
75	20230718	150728	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-160	5	-1.23	89963790	6989	305.86	12940	13060	12800	16970	9150	13060	12872.20	43.20	0	-905	13406	13232	13086	12912	12766	13160	12840	35	3910	500	9400	10	1	7088782	914	15.58	0.92	12	0.10	828.00	14098.00	15000	20230509	-14.00	8610	20221013	49.83	15000	-14.00	20230509	10100	27.72	20230102	15000	-14.00	20230509	8610	49.83	20221013	1.30	N	106190	500	35 억		3062577	N	N	0	N	00	N
76	20230718	140725	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	-220	5	-1.68	87028980	6762	295.93	12940	13060	12800	16970	9150	13060	12870.30	43.20	0	-783	13406	13232	13086	12912	12766	13160	12840	35	3910	500	9400	10	1	7088782	910	15.51	0.91	12	0.10	828.00	14098.00	15000	20230509	-14.40	8610	20221013	49.13	15000	-14.40	20230509	10100	27.13	20230102	15000	-14.40	20230509	8610	49.13	20221013	1.30	N	106190	500	35 억		3062577	N	N	0	N	00	N
77	20230718	130726	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	-190	5	-1.45	85308430	6628	290.07	12940	13060	12800	16970	9150	13060	12870.92	43.20	0	-783	13406	13232	13086	12912	12766	13160	12840	35	3910	500	9400	10	1	7088782	912	15.54	0.91	12	0.09	828.00	14098.00	15000	20230509	-14.20	8610	20221013	49.48	15000	-14.20	20230509	10100	27.43	20230102	15000	-14.20	20230509	8610	49.48	20221013	1.30	N	106190	500	35 억		3062577	N	N	0	N	00	N
78	20230718	120732	57	100.00	KOSDAQ		제약	N	N	N	N		N	13040	-20	5	-0.15	33268550	2576	112.74	12940	13060	12820	16970	9150	13060	12914.81	43.20	0	-692	13406	13232	13086	12912	12766	13160	12840	35	3910	500	9400	10	1	7088782	924	15.75	0.92	12	0.04	828.00	14098.00	15000	20230509	-13.07	8610	20221013	51.45	15000	-13.07	20230509	10100	29.11	20230102	15000	-13.07	20230509	8610	51.45	20221013	1.30	N	106190	500	35 억		3062577	N	N	0	N	00	N
79	20230718	110732	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	-10	5	-0.08	29358640	2274	99.52	12940	13060	12820	16970	9150	13060	12910.57	43.20	0	-691	13406	13232	13086	12912	12766	13160	12840	35	3910	500	9400	10	1	7088782	925	15.76	0.93	12	0.03	828.00	14098.00	15000	20230509	-13.00	8610	20221013	51.57	15000	-13.00	20230509	10100	29.21	20230102	15000	-13.00	20230509	8610	51.57	20221013	1.30	N	106190	500	35 억		3062577	N	N	0	N	00	N
80	20230718	100725	57	100.00	KOSDAQ		제약	N	N	N	N		N	13020	-40	5	-0.31	26971600	2091	91.51	12940	13050	12820	16970	9150	13060	12898.90	43.20	0	-654	13406	13232	13086	12912	12766	13160	12840	35	3910	500	9400	10	1	7088782	923	15.72	0.92	12	0.03	828.00	14098.00	15000	20230509	-13.20	8610	20221013	51.22	15000	-13.20	20230509	10100	28.91	20230102	15000	-13.20	20230509	8610	51.22	20221013	1.30	N	106190	500	35 억		3062577	N	N	0	N	00	N
81	20230718	090724	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-120	5	-0.92	12940	1	0.04	12940	12940	12940	16970	9150	13060	12940.00	43.20	0	0	13406	13232	13086	12912	12766	13160	12840	35	3910	500	9400	10	1	7088782	917	15.63	0.92	12	0.00	828.00	14098.00	15000	20230509	-13.73	8610	20221013	50.29	15000	-13.73	20230509	10100	28.12	20230102	15000	-13.73	20230509	8610	50.29	20221013	1.30	N	106190	500	35 억		3062577	N	N	0	N	00	N
82	20230717	160726	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	-210	5	-1.58	29822220	2285	57.40	13150	13260	12940	17250	9290	13270	13051.30	43.21	0	-219	13730	13500	13220	12990	12710	13615	13105	35	3980	500	9550	10	1	7088782	926	15.77	0.93	12	0.03	828.00	14098.00	15000	20230509	-12.93	8610	20221013	51.68	15000	-12.93	20230509	10100	29.31	20230102	15000	-12.93	20230509	8610	51.68	20221013	1.30	N	106190	500	35 억		3062793	N	N	0	N	00	N
83	20230717	150722	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	-210	5	-1.58	25512220	1955	49.11	13150	13260	12940	17250	9290	13270	13049.73	43.21	0	-31	13730	13500	13220	12990	12710	13615	13105	35	3980	500	9550	10	1	7088782	926	15.77	0.93	12	0.03	828.00	14098.00	15000	20230509	-12.93	8610	20221013	51.68	15000	-12.93	20230509	10100	29.31	20230102	15000	-12.93	20230509	8610	51.68	20221013	1.30	N	106190	500	35 억		3062793	N	N	0	N	00	N
84	20230717	140724	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-330	5	-2.49	23463860	1798	45.16	13150	13260	12940	17250	9290	13270	13049.98	43.21	0	41	13730	13500	13220	12990	12710	13615	13105	35	3980	500	9550	10	1	7088782	917	15.63	0.92	12	0.03	828.00	14098.00	15000	20230509	-13.73	8610	20221013	50.29	15000	-13.73	20230509	10100	28.12	20230102	15000	-13.73	20230509	8610	50.29	20221013	1.30	N	106190	500	35 억		3062793	N	N	0	N	00	N
85	20230717	130719	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	-270	5	-2.03	16832430	1287	32.33	13150	13260	13000	17250	9290	13270	13078.81	43.21	0	126	13730	13500	13220	12990	12710	13615	13105	35	3980	500	9550	10	1	7088782	922	15.70	0.92	12	0.02	828.00	14098.00	15000	20230509	-13.33	8610	20221013	50.99	15000	-13.33	20230509	10100	28.71	20230102	15000	-13.33	20230509	8610	50.99	20221013	1.30	N	106190	500	35 억		3062793	N	N	0	N	00	N
86	20230717	120727	57	100.00	KOSDAQ		제약	N	N	N	N		N	13110	-160	5	-1.21	5520320	419	10.52	13150	13260	13080	17250	9290	13270	13174.99	43.21	0	88	13730	13500	13220	12990	12710	13615	13105	35	3980	500	9550	10	1	7088782	929	15.83	0.93	12	0.01	828.00	14098.00	15000	20230509	-12.60	8610	20221013	52.26	15000	-12.60	20230509	10100	29.80	20230102	15000	-12.60	20230509	8610	52.26	20221013	1.30	N	106190	500	35 억		3062793	N	N	0	N	00	N
87	20230717	110718	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	-70	5	-0.53	3341260	254	6.38	13150	13260	13080	17250	9290	13270	13154.57	43.21	0	73	13730	13500	13220	12990	12710	13615	13105	35	3980	500	9550	10	1	7088782	936	15.94	0.94	12	0.00	828.00	14098.00	15000	20230509	-12.00	8610	20221013	53.31	15000	-12.00	20230509	10100	30.69	20230102	15000	-12.00	20230509	8610	53.31	20221013	1.30	N	106190	500	35 억		3062793	N	N	0	N	00	N
88	20230717	100719	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	-10	5	-0.08	2868780	218	5.48	13150	13260	13090	17250	9290	13270	13159.54	43.21	0	102	13730	13500	13220	12990	12710	13615	13105	35	3980	500	9550	10	1	7088782	940	16.01	0.94	12	0.00	828.00	14098.00	15000	20230509	-11.60	8610	20221013	54.01	15000	-11.60	20230509	10100	31.29	20230102	15000	-11.60	20230509	8610	54.01	20221013	1.30	N	106190	500	35 억		3062793	N	N	0	N	00	N
89	20230717	090719	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	-120	5	-0.90	1617450	123	3.09	13150	13150	13150	17250	9290	13270	13150.00	43.21	0	76	13730	13500	13220	12990	12710	13615	13105	35	3980	500	9550	10	1	7088782	932	15.88	0.93	12	0.00	828.00	14098.00	15000	20230509	-12.33	8610	20221013	52.73	15000	-12.33	20230509	10100	30.20	20230102	15000	-12.33	20230509	8610	52.73	20221013	1.30	N	106190	500	35 억		3062793	N	N	0	N	00	N
90	20230714	160718	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	130	2	0.99	51868980	3959	197.16	13140	13450	12940	17080	9200	13140	13101.11	43.21	0	-542	13293	13216	13103	13026	12913	13160	12970	35	3940	500	9460	10	1	7088782	941	16.03	0.94	12	0.06	828.00	14098.00	15000	20230509	-11.53	8610	20221013	54.12	15000	-11.53	20230509	10100	31.39	20230102	15000	-11.53	20230509	8610	54.12	20221013	1.29	N	106190	500	35 억		3063333	N	N	0	N	00	N
91	20230714	150722	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	160	2	1.22	44105630	3374	168.03	13140	13450	12940	17080	9200	13140	13072.21	43.21	0	-475	13293	13216	13103	13026	12913	13160	12970	35	3940	500	9460	10	1	7088782	943	16.06	0.94	12	0.05	828.00	14098.00	15000	20230509	-11.33	8610	20221013	54.47	15000	-11.33	20230509	10100	31.68	20230102	15000	-11.33	20230509	8610	54.47	20221013	1.29	N	106190	500	35 억		3063333	N	N	0	N	00	N
92	20230714	140726	57	100.00	KOSDAQ		제약	N	N	N	N		N	13010	-130	5	-0.99	33842590	2598	129.38	13140	13140	12940	17080	9200	13140	13026.40	43.21	0	-286	13293	13216	13103	13026	12913	13160	12970	35	3940	500	9460	10	1	7088782	922	15.71	0.92	12	0.04	828.00	14098.00	15000	20230509	-13.27	8610	20221013	51.10	15000	-13.27	20230509	10100	28.81	20230102	15000	-13.27	20230509	8610	51.10	20221013	1.29	N	106190	500	35 억		3063333	N	N	0	N	00	N
93	20230714	130715	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-40	5	-0.30	29853270	2293	114.19	13140	13140	12940	17080	9200	13140	13019.31	43.21	0	17	13293	13216	13103	13026	12913	13160	12970	35	3940	500	9460	10	1	7088782	929	15.82	0.93	12	0.03	828.00	14098.00	15000	20230509	-12.67	8610	20221013	52.15	15000	-12.67	20230509	10100	29.70	20230102	15000	-12.67	20230509	8610	52.15	20221013	1.29	N	106190	500	35 억		3063333	N	N	0	N	00	N
94	20230714	120717	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	-80	5	-0.61	28545210	2193	109.21	13140	13140	12940	17080	9200	13140	13016.51	43.21	0	87	13293	13216	13103	13026	12913	13160	12970	35	3940	500	9460	10	1	7088782	926	15.77	0.93	12	0.03	828.00	14098.00	15000	20230509	-12.93	8610	20221013	51.68	15000	-12.93	20230509	10100	29.31	20230102	15000	-12.93	20230509	8610	51.68	20221013	1.29	N	106190	500	35 억		3063333	N	N	0	N	00	N
95	20230714	110723	57	100.00	KOSDAQ		제약	N	N	N	N		N	13080	-60	5	-0.46	28401650	2182	108.67	13140	13140	12940	17080	9200	13140	13016.34	43.21	0	97	13293	13216	13103	13026	12913	13160	12970	35	3940	500	9460	10	1	7088782	927	15.80	0.93	12	0.03	828.00	14098.00	15000	20230509	-12.80	8610	20221013	51.92	15000	-12.80	20230509	10100	29.50	20230102	15000	-12.80	20230509	8610	51.92	20221013	1.29	N	106190	500	35 억		3063333	N	N	0	N	00	N
96	20230714	100724	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	-10	5	-0.08	5135320	391	19.47	13140	13140	13130	17080	9200	13140	13133.81	43.21	0	-91	13293	13216	13103	13026	12913	13160	12970	35	3940	500	9460	10	1	7088782	931	15.86	0.93	12	0.01	828.00	14098.00	15000	20230509	-12.47	8610	20221013	52.50	15000	-12.47	20230509	10100	30.00	20230102	15000	-12.47	20230509	8610	52.50	20221013	1.29	N	106190	500	35 억		3063333	N	N	0	N	00	N
97	20230714	090721	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	0	3	0.00	748720	57	2.84	13140	13140	13130	17080	9200	13140	13135.44	43.21	0	-26	13293	13216	13103	13026	12913	13160	12970	35	3940	500	9460	10	1	7088782	931	15.87	0.93	12	0.00	828.00	14098.00	15000	20230509	-12.40	8610	20221013	52.61	15000	-12.40	20230509	10100	30.10	20230102	15000	-12.40	20230509	8610	52.61	20221013	1.29	N	106190	500	35 억		3063333	N	N	0	N	00	N
98	20230713	160718	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	-40	5	-0.30	26287750	2008	147.00	13150	13180	12990	17130	9230	13180	13091.51	43.22	0	-243	13413	13296	13133	13016	12853	13355	13075	35	3950	500	9480	10	1	7088782	931	15.87	0.93	12	0.03	828.00	14098.00	15000	20230509	-12.40	8610	20221013	52.61	15000	-12.40	20230509	10100	30.10	20230102	15000	-12.40	20230509	8610	52.61	20221013	1.34	N	106190	500	35 억		3063495	N	N	0	N	00	N
99	20230713	150713	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	-30	5	-0.23	21622250	1653	121.01	13150	13180	12990	17130	9230	13180	13080.61	43.22	0	-224	13413	13296	13133	13016	12853	13355	13075	35	3950	500	9480	10	1	7088782	932	15.88	0.93	12	0.02	828.00	14098.00	15000	20230509	-12.33	8610	20221013	52.73	15000	-12.33	20230509	10100	30.20	20230102	15000	-12.33	20230509	8610	52.73	20221013	1.34	N	106190	500	35 억		3063495	N	N	0	N	00	N
100	20230713	140712	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	-40	5	-0.30	12289660	938	68.67	13150	13180	12990	17130	9230	13180	13101.98	43.22	0	-246	13413	13296	13133	13016	12853	13355	13075	35	3950	500	9480	10	1	7088782	931	15.87	0.93	12	0.01	828.00	14098.00	15000	20230509	-12.40	8610	20221013	52.61	15000	-12.40	20230509	10100	30.10	20230102	15000	-12.40	20230509	8610	52.61	20221013	1.34	N	106190	500	35 억		3063495	N	N	0	N	00	N
101	20230713	130716	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	-180	5	-1.37	9546920	728	53.29	13150	13180	13000	17130	9230	13180	13113.90	43.22	0	-239	13413	13296	13133	13016	12853	13355	13075	35	3950	500	9480	10	1	7088782	922	15.70	0.92	12	0.01	828.00	14098.00	15000	20230509	-13.33	8610	20221013	50.99	15000	-13.33	20230509	10100	28.71	20230102	15000	-13.33	20230509	8610	50.99	20221013	1.34	N	106190	500	35 억		3063495	N	N	0	N	00	N
102	20230713	120711	57	100.00	KOSDAQ		제약	N	N	N	N		N	13170	-10	5	-0.08	6549410	498	36.46	13150	13180	13100	17130	9230	13180	13151.43	43.22	0	-232	13413	13296	13133	13016	12853	13355	13075	35	3950	500	9480	10	1	7088782	934	15.91	0.93	12	0.01	828.00	14098.00	15000	20230509	-12.20	8610	20221013	52.96	15000	-12.20	20230509	10100	30.40	20230102	15000	-12.20	20230509	8610	52.96	20221013	1.34	N	106190	500	35 억		3063495	N	N	0	N	00	N
103	20230713	110715	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-80	5	-0.61	4405380	335	24.52	13150	13180	13100	17130	9230	13180	13150.39	43.22	0	-178	13413	13296	13133	13016	12853	13355	13075	35	3950	500	9480	10	1	7088782	929	15.82	0.93	12	0.00	828.00	14098.00	15000	20230509	-12.67	8610	20221013	52.15	15000	-12.67	20230509	10100	29.70	20230102	15000	-12.67	20230509	8610	52.15	20221013	1.34	N	106190	500	35 억		3063495	N	N	0	N	00	N
104	20230713	100712	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	-20	5	-0.15	2434540	185	13.54	13150	13180	13140	17130	9230	13180	13159.68	43.22	0	-78	13413	13296	13133	13016	12853	13355	13075	35	3950	500	9480	10	1	7088782	933	15.89	0.93	12	0.00	828.00	14098.00	15000	20230509	-12.27	8610	20221013	52.85	15000	-12.27	20230509	10100	30.30	20230102	15000	-12.27	20230509	8610	52.85	20221013	1.34	N	106190	500	35 억		3063495	N	N	0	N	00	N
105	20230713	090654	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	-30	5	-0.23	78900	6	0.44	13150	13150	13150	17130	9230	13180	13150.00	43.22	0	-6	13413	13296	13133	13016	12853	13355	13075	35	3950	500	9480	10	1	7088782	932	15.88	0.93	12	0.00	828.00	14098.00	15000	20230509	-12.33	8610	20221013	52.73	15000	-12.33	20230509	10100	30.20	20230102	15000	-12.33	20230509	8610	52.73	20221013	1.34	N	106190	500	35 억		3063495	N	N	0	N	00	N
106	20230712	160709	57	100.00	KOSDAQ		제약	N	N	N	N		N	13180	20	2	0.15	16592270	1266	13.14	13160	13250	12970	17100	9220	13160	13105.47	43.22	0	-238	13440	13300	13050	12910	12660	13370	12980	35	3940	500	9470	10	1	7088782	934	15.92	0.93	12	0.02	828.00	14098.00	15000	20230509	-12.13	8610	20221013	53.08	15000	-12.13	20230509	10100	30.50	20230102	15000	-12.13	20230509	8610	53.08	20221013	1.34	N	106190	500	35 억		3063731	N	N	0	N	00	N
107	20230712	150705	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	-30	5	-0.23	12867880	983	10.20	13160	13250	12970	17100	9220	13160	13090.42	43.22	0	-116	13440	13300	13050	12910	12660	13370	12980	35	3940	500	9470	10	1	7088782	931	15.86	0.93	12	0.01	828.00	14098.00	15000	20230509	-12.47	8610	20221013	52.50	15000	-12.47	20230509	10100	30.00	20230102	15000	-12.47	20230509	8610	52.50	20221013	1.34	N	106190	500	35 억		3063731	N	N	0	N	00	N
108	20230712	140703	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-60	5	-0.46	7042010	539	5.59	13160	13250	12970	17100	9220	13160	13064.95	43.22	0	-20	13440	13300	13050	12910	12660	13370	12980	35	3940	500	9470	10	1	7088782	929	15.82	0.93	12	0.01	828.00	14098.00	15000	20230509	-12.67	8610	20221013	52.15	15000	-12.67	20230509	10100	29.70	20230102	15000	-12.67	20230509	8610	52.15	20221013	1.34	N	106190	500	35 억		3063731	N	N	0	N	00	N
109	20230712	130706	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-60	5	-0.46	5587910	428	4.44	13160	13250	12970	17100	9220	13160	13055.86	43.22	0	-8	13440	13300	13050	12910	12660	13370	12980	35	3940	500	9470	10	1	7088782	929	15.82	0.93	12	0.01	828.00	14098.00	15000	20230509	-12.67	8610	20221013	52.15	15000	-12.67	20230509	10100	29.70	20230102	15000	-12.67	20230509	8610	52.15	20221013	1.34	N	106190	500	35 억		3063731	N	N	0	N	00	N
110	20230712	120707	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-60	5	-0.46	5587910	428	4.44	13160	13250	12970	17100	9220	13160	13055.86	43.22	0	-8	13440	13300	13050	12910	12660	13370	12980	35	3940	500	9470	10	1	7088782	929	15.82	0.93	12	0.01	828.00	14098.00	15000	20230509	-12.67	8610	20221013	52.15	15000	-12.67	20230509	10100	29.70	20230102	15000	-12.67	20230509	8610	52.15	20221013	1.34	N	106190	500	35 억		3063731	N	N	0	N	00	N
111	20230712	110707	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-60	5	-0.46	5443810	417	4.33	13160	13250	12970	17100	9220	13160	13054.70	43.22	0	-8	13440	13300	13050	12910	12660	13370	12980	35	3940	500	9470	10	1	7088782	929	15.82	0.93	12	0.01	828.00	14098.00	15000	20230509	-12.67	8610	20221013	52.15	15000	-12.67	20230509	10100	29.70	20230102	15000	-12.67	20230509	8610	52.15	20221013	1.34	N	106190	500	35 억		3063731	N	N	0	N	00	N
112	20230712	100708	57	100.00	KOSDAQ		제약	N	N	N	N		N	13110	-50	5	-0.38	1587040	121	1.26	13160	13250	13060	17100	9220	13160	13116.03	43.22	0	2	13440	13300	13050	12910	12660	13370	12980	35	3940	500	9470	10	1	7088782	929	15.83	0.93	12	0.00	828.00	14098.00	15000	20230509	-12.60	8610	20221013	52.26	15000	-12.60	20230509	10100	29.80	20230102	15000	-12.60	20230509	8610	52.26	20221013	1.34	N	106190	500	35 억		3063731	N	N	0	N	00	N
113	20230712	090709	57	100.00	KOSDAQ		제약	N	N	N	N		N	13110	-50	5	-0.38	894320	68	0.71	13160	13250	13060	17100	9220	13160	13151.76	43.22	0	-8	13440	13300	13050	12910	12660	13370	12980	35	3940	500	9470	10	1	7088782	929	15.83	0.93	12	0.00	828.00	14098.00	15000	20230509	-12.60	8610	20221013	52.26	15000	-12.60	20230509	10100	29.80	20230102	15000	-12.60	20230509	8610	52.26	20221013	1.34	N	106190	500	35 억		3063731	N	N	0	N	00	N
114	20230711	160658	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	90	2	0.69	124239660	9636	316.04	12940	13190	12800	16990	9150	13070	12893.28	43.21	0	464	13250	13160	12980	12890	12710	13205	12935	35	3920	500	9410	10	1	7088782	933	15.89	0.93	12	0.14	828.00	14098.00	15000	20230509	-12.27	8610	20221013	52.85	15000	-12.27	20230509	10100	30.30	20230102	15000	-12.27	20230509	8610	52.85	20221013	1.33	N	106190	500	35 억		3063171	N	N	0	N	00	N
115	20230711	150657	57	100.00	KOSDAQ		제약	N	N	N	N		N	12990	-80	5	-0.61	108489510	8430	276.48	12940	13070	12800	16990	9150	13070	12869.46	43.21	0	607	13250	13160	12980	12890	12710	13205	12935	35	3920	500	9410	10	1	7088782	921	15.69	0.92	12	0.12	828.00	14098.00	15000	20230509	-13.40	8610	20221013	50.87	15000	-13.40	20230509	10100	28.61	20230102	15000	-13.40	20230509	8610	50.87	20221013	1.33	N	106190	500	35 억		3063171	N	N	0	N	00	N
116	20230711	140652	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-170	5	-1.30	77025030	5984	196.26	12940	13070	12810	16990	9150	13070	12871.83	43.21	0	1100	13250	13160	12980	12890	12710	13205	12935	35	3920	500	9410	10	1	7088782	914	15.58	0.92	12	0.08	828.00	14098.00	15000	20230509	-14.00	8610	20221013	49.83	15000	-14.00	20230509	10100	27.72	20230102	15000	-14.00	20230509	8610	49.83	20221013	1.33	N	106190	500	35 억		3063171	N	N	0	N	00	N
117	20230711	130644	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	-140	5	-1.07	20997940	1621	53.16	12940	13070	12810	16990	9150	13070	12953.70	43.21	0	117	13250	13160	12980	12890	12710	13205	12935	35	3920	500	9410	10	1	7088782	917	15.62	0.92	12	0.02	828.00	14098.00	15000	20230509	-13.80	8610	20221013	50.17	15000	-13.80	20230509	10100	28.02	20230102	15000	-13.80	20230509	8610	50.17	20221013	1.33	N	106190	500	35 억		3063171	N	N	0	N	00	N
118	20230711	120701	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	-70	5	-0.54	14103720	1088	35.68	12940	13070	12810	16990	9150	13070	12962.98	43.21	0	118	13250	13160	12980	12890	12710	13205	12935	35	3920	500	9410	10	1	7088782	922	15.70	0.92	12	0.02	828.00	14098.00	15000	20230509	-13.33	8610	20221013	50.99	15000	-13.33	20230509	10100	28.71	20230102	15000	-13.33	20230509	8610	50.99	20221013	1.33	N	106190	500	35 억		3063171	N	N	0	N	00	N
119	20230711	110703	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	-10	5	-0.08	13401670	1034	33.91	12940	13070	12810	16990	9150	13070	12961.00	43.21	0	119	13250	13160	12980	12890	12710	13205	12935	35	3920	500	9410	10	1	7088782	926	15.77	0.93	12	0.01	828.00	14098.00	15000	20230509	-12.93	8610	20221013	51.68	15000	-12.93	20230509	10100	29.31	20230102	15000	-12.93	20230509	8610	51.68	20221013	1.33	N	106190	500	35 억		3063171	N	N	0	N	00	N
120	20230711	100701	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-130	5	-0.99	2972860	230	7.54	12940	12940	12810	16990	9150	13070	12925.48	43.21	0	14	13250	13160	12980	12890	12710	13205	12935	35	3920	500	9410	10	1	7088782	917	15.63	0.92	12	0.00	828.00	14098.00	15000	20230509	-13.73	8610	20221013	50.29	15000	-13.73	20230509	10100	28.12	20230102	15000	-13.73	20230509	8610	50.29	20221013	1.33	N	106190	500	35 억		3063171	N	N	0	N	00	N
121	20230711	090700	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-130	5	-0.99	452620	35	1.15	12940	12940	12810	16990	9150	13070	12932.00	43.21	0	0	13250	13160	12980	12890	12710	13205	12935	35	3920	500	9410	10	1	7088782	917	15.63	0.92	12	0.00	828.00	14098.00	15000	20230509	-13.73	8610	20221013	50.29	15000	-13.73	20230509	10100	28.12	20230102	15000	-13.73	20230509	8610	50.29	20221013	1.33	N	106190	500	35 억		3063171	N	N	0	N	00	N
122	20230710	160656	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	0	3	0.00	39574900	3049	21.32	12930	13070	12800	16990	9150	13070	12979.63	43.20	0	808	13450	13260	13130	12940	12810	13195	12875	35	3920	500	9410	10	1	7088782	927	15.79	0.93	12	0.04	828.00	14098.00	15000	20230509	-12.87	8610	20221013	51.80	15000	-12.87	20230509	10100	29.41	20230102	15000	-12.87	20230509	8610	51.80	20221013	1.30	N	106190	500	35 억		3062361	N	N	0	N	00	N
123	20230710	150656	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	-10	5	-0.08	36464270	2811	19.66	12930	13070	12800	16990	9150	13070	12971.99	43.20	0	809	13450	13260	13130	12940	12810	13195	12875	35	3920	500	9410	10	1	7088782	926	15.77	0.93	12	0.04	828.00	14098.00	15000	20230509	-12.93	8610	20221013	51.68	15000	-12.93	20230509	10100	29.31	20230102	15000	-12.93	20230509	8610	51.68	20221013	1.30	N	106190	500	35 억		3062361	N	N	0	N	00	N
124	20230710	140649	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	0	3	0.00	34995300	2698	18.87	12930	13070	12800	16990	9150	13070	12970.83	43.20	0	837	13450	13260	13130	12940	12810	13195	12875	35	3920	500	9410	10	1	7088782	927	15.79	0.93	12	0.04	828.00	14098.00	15000	20230509	-12.87	8610	20221013	51.80	15000	-12.87	20230509	10100	29.41	20230102	15000	-12.87	20230509	8610	51.80	20221013	1.30	N	106190	500	35 억		3062361	N	N	0	N	00	N
125	20230710	130642	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	0	3	0.00	34995300	2698	18.87	12930	13070	12800	16990	9150	13070	12970.83	43.20	0	837	13450	13260	13130	12940	12810	13195	12875	35	3920	500	9410	10	1	7088782	927	15.79	0.93	12	0.04	828.00	14098.00	15000	20230509	-12.87	8610	20221013	51.80	15000	-12.87	20230509	10100	29.41	20230102	15000	-12.87	20230509	8610	51.80	20221013	1.30	N	106190	500	35 억		3062361	N	N	0	N	00	N
126	20230710	120657	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	0	3	0.00	34995300	2698	18.87	12930	13070	12800	16990	9150	13070	12970.83	43.20	0	837	13450	13260	13130	12940	12810	13195	12875	35	3920	500	9410	10	1	7088782	927	15.79	0.93	12	0.04	828.00	14098.00	15000	20230509	-12.87	8610	20221013	51.80	15000	-12.87	20230509	10100	29.41	20230102	15000	-12.87	20230509	8610	51.80	20221013	1.30	N	106190	500	35 억		3062361	N	N	0	N	00	N
127	20230710	110656	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	-20	5	-0.15	21263720	1639	11.46	12930	13050	12800	16990	9150	13070	12973.59	43.20	0	772	13450	13260	13130	12940	12810	13195	12875	35	3920	500	9410	10	1	7088782	925	15.76	0.93	12	0.02	828.00	14098.00	15000	20230509	-13.00	8610	20221013	51.57	15000	-13.00	20230509	10100	29.21	20230102	15000	-13.00	20230509	8610	51.57	20221013	1.30	N	106190	500	35 억		3062361	N	N	0	N	00	N
128	20230710	100657	57	100.00	KOSDAQ		제약	N	N	N	N		N	13010	-60	5	-0.46	8708690	674	4.71	12930	13010	12800	16990	9150	13070	12920.91	43.20	0	-76	13450	13260	13130	12940	12810	13195	12875	35	3920	500	9410	10	1	7088782	922	15.71	0.92	12	0.01	828.00	14098.00	15000	20230509	-13.27	8610	20221013	51.10	15000	-13.27	20230509	10100	28.81	20230102	15000	-13.27	20230509	8610	51.10	20221013	1.30	N	106190	500	35 억		3062361	N	N	0	N	00	N
129	20230710	090651	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-270	5	-2.07	6172020	479	3.35	12930	12930	12800	16990	9150	13070	12885.22	43.20	0	-66	13450	13260	13130	12940	12810	13195	12875	35	3920	500	9410	10	1	7088782	907	15.46	0.91	12	0.01	828.00	14098.00	15000	20230509	-14.67	8610	20221013	48.66	15000	-14.67	20230509	10100	26.73	20230102	15000	-14.67	20230509	8610	48.66	20221013	1.30	N	106190	500	35 억		3062361	N	N	0	N	00	N
130	20230707	160648	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	-380	5	-2.83	186811870	14299	210.25	13320	13320	13000	17480	9420	13450	13064.67	43.19	0	708	14070	13760	13380	13070	12690	13570	12880	35	4030	500	9680	10	1	7088782	927	15.79	0.93	12	0.20	828.00	14098.00	15000	20230509	-12.87	8610	20221013	51.80	15000	-12.87	20230509	10100	29.41	20230102	15000	-12.87	20230509	8610	51.80	20221013	1.28	N	106190	500	35 억		3061653	N	N	0	N	00	N
131	20230707	150648	57	100.00	KOSDAQ		제약	N	N	N	N		N	13080	-370	5	-2.75	163925320	12548	184.50	13320	13320	13000	17480	9420	13450	13063.86	43.19	0	1469	14070	13760	13380	13070	12690	13570	12880	35	4030	500	9680	10	1	7088782	927	15.80	0.93	12	0.18	828.00	14098.00	15000	20230509	-12.80	8610	20221013	51.92	15000	-12.80	20230509	10100	29.50	20230102	15000	-12.80	20230509	8610	51.92	20221013	1.28	N	106190	500	35 억		3061653	N	N	0	N	00	N
132	20230707	140701	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	-260	5	-1.93	54663930	4176	61.40	13320	13320	13000	17480	9420	13450	13090.02	43.19	0	-117	14070	13760	13380	13070	12690	13570	12880	35	4030	500	9680	10	1	7088782	935	15.93	0.94	12	0.06	828.00	14098.00	15000	20230509	-12.07	8610	20221013	53.19	15000	-12.07	20230509	10100	30.59	20230102	15000	-12.07	20230509	8610	53.19	20221013	1.28	N	106190	500	35 억		3061653	N	N	0	N	00	N
133	20230707	130654	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	-260	5	-1.93	54373750	4154	61.08	13320	13320	13000	17480	9420	13450	13089.49	43.19	0	-106	14070	13760	13380	13070	12690	13570	12880	35	4030	500	9680	10	1	7088782	935	15.93	0.94	12	0.06	828.00	14098.00	15000	20230509	-12.07	8610	20221013	53.19	15000	-12.07	20230509	10100	30.59	20230102	15000	-12.07	20230509	8610	53.19	20221013	1.28	N	106190	500	35 억		3061653	N	N	0	N	00	N
134	20230707	120656	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-350	5	-2.60	54360560	4153	61.06	13320	13320	13000	17480	9420	13450	13089.47	43.19	0	-105	14070	13760	13380	13070	12690	13570	12880	35	4030	500	9680	10	1	7088782	929	15.82	0.93	12	0.06	828.00	14098.00	15000	20230509	-12.67	8610	20221013	52.15	15000	-12.67	20230509	10100	29.70	20230102	15000	-12.67	20230509	8610	52.15	20221013	1.28	N	106190	500	35 억		3061653	N	N	0	N	00	N
135	20230707	110658	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	-290	5	-2.16	49813440	3807	55.98	13320	13320	13000	17480	9420	13450	13084.70	43.19	0	-60	14070	13760	13380	13070	12690	13570	12880	35	4030	500	9680	10	1	7088782	933	15.89	0.93	12	0.05	828.00	14098.00	15000	20230509	-12.27	8610	20221013	52.85	15000	-12.27	20230509	10100	30.30	20230102	15000	-12.27	20230509	8610	52.85	20221013	1.28	N	106190	500	35 억		3061653	N	N	0	N	00	N
136	20230707	100649	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	-230	5	-1.71	8465230	640	9.41	13320	13320	13170	17480	9420	13450	13226.92	43.19	0	-131	14070	13760	13380	13070	12690	13570	12880	35	4030	500	9680	10	1	7088782	937	15.97	0.94	12	0.01	828.00	14098.00	15000	20230509	-11.87	8610	20221013	53.54	15000	-11.87	20230509	10100	30.89	20230102	15000	-11.87	20230509	8610	53.54	20221013	1.28	N	106190	500	35 억		3061653	N	N	0	N	00	N
137	20230707	090650	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	-190	5	-1.41	1471920	111	1.63	13320	13320	13260	17480	9420	13450	13260.54	43.19	0	17	14070	13760	13380	13070	12690	13570	12880	35	4030	500	9680	10	1	7088782	940	16.01	0.94	12	0.00	828.00	14098.00	15000	20230509	-11.60	8610	20221013	54.01	15000	-11.60	20230509	10100	31.29	20230102	15000	-11.60	20230509	8610	54.01	20221013	1.28	N	106190	500	35 억		3061653	N	N	0	N	00	N
138	20230706	160649	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-20	5	-0.15	90458280	6801	62.55	13470	13690	13000	17510	9430	13470	13300.73	43.20	0	-760	13796	13632	13376	13212	12956	13505	13085	35	4040	500	9690	10	1	7088782	953	16.24	0.95	12	0.10	828.00	14098.00	15000	20230509	-10.33	8610	20221013	56.21	15000	-10.33	20230509	10100	33.17	20230102	15000	-10.33	20230509	8610	56.21	20221013	1.30	N	106190	500	35 억		3062411	N	N	0	N	00	N
139	20230706	150650	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-20	5	-0.15	85710540	6448	59.30	13470	13690	13000	17510	9430	13470	13292.58	43.20	0	-718	13796	13632	13376	13212	12956	13505	13085	35	4040	500	9690	10	1	7088782	953	16.24	0.95	12	0.09	828.00	14098.00	15000	20230509	-10.33	8610	20221013	56.21	15000	-10.33	20230509	10100	33.17	20230102	15000	-10.33	20230509	8610	56.21	20221013	1.30	N	106190	500	35 억		3062411	N	N	0	N	00	N
140	20230706	140651	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-20	5	-0.15	81110360	6106	56.16	13470	13690	13000	17510	9430	13470	13283.71	43.20	0	-508	13796	13632	13376	13212	12956	13505	13085	35	4040	500	9690	10	1	7088782	953	16.24	0.95	12	0.09	828.00	14098.00	15000	20230509	-10.33	8610	20221013	56.21	15000	-10.33	20230509	10100	33.17	20230102	15000	-10.33	20230509	8610	56.21	20221013	1.30	N	106190	500	35 억		3062411	N	N	0	N	00	N
141	20230706	130651	57	100.00	KOSDAQ		제약	N	N	N	N		N	13510	40	2	0.30	81083460	6104	56.14	13470	13690	13000	17510	9430	13470	13283.66	43.20	0	-508	13796	13632	13376	13212	12956	13505	13085	35	4040	500	9690	10	1	7088782	958	16.32	0.96	12	0.09	828.00	14098.00	15000	20230509	-9.93	8610	20221013	56.91	15000	-9.93	20230509	10100	33.76	20230102	15000	-9.93	20230509	8610	56.91	20221013	1.30	N	106190	500	35 억		3062411	N	N	0	N	00	N
142	20230706	120648	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	50	2	0.37	79265010	5969	54.90	13470	13690	13000	17510	9430	13470	13279.45	43.20	0	-380	13796	13632	13376	13212	12956	13505	13085	35	4040	500	9690	10	1	7088782	958	16.33	0.96	12	0.08	828.00	14098.00	15000	20230509	-9.87	8610	20221013	57.03	15000	-9.87	20230509	10100	33.86	20230102	15000	-9.87	20230509	8610	57.03	20221013	1.30	N	106190	500	35 억		3062411	N	N	0	N	00	N
143	20230706	110654	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	50	2	0.37	67628110	5108	46.98	13470	13690	13000	17510	9430	13470	13239.65	43.20	0	-268	13796	13632	13376	13212	12956	13505	13085	35	4040	500	9690	10	1	7088782	958	16.33	0.96	12	0.07	828.00	14098.00	15000	20230509	-9.87	8610	20221013	57.03	15000	-9.87	20230509	10100	33.86	20230102	15000	-9.87	20230509	8610	57.03	20221013	1.30	N	106190	500	35 억		3062411	N	N	0	N	00	N
144	20230706	100650	57	100.00	KOSDAQ		제약	N	N	N	N		N	13570	100	2	0.74	58561820	4435	40.79	13470	13690	13000	17510	9430	13470	13204.47	43.20	0	18	13796	13632	13376	13212	12956	13505	13085	35	4040	500	9690	10	1	7088782	962	16.39	0.96	12	0.06	828.00	14098.00	15000	20230509	-9.53	8610	20221013	57.61	15000	-9.53	20230509	10100	34.36	20230102	15000	-9.53	20230509	8610	57.61	20221013	1.30	N	106190	500	35 억		3062411	N	N	0	N	00	N
145	20230706	090649	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	-320	5	-2.38	3686670	276	2.54	13470	13690	13150	17510	9430	13470	13357.50	43.20	0	-2	13796	13632	13376	13212	12956	13505	13085	35	4040	500	9690	10	1	7088782	932	15.88	0.93	12	0.00	828.00	14098.00	15000	20230509	-12.33	8610	20221013	52.73	15000	-12.33	20230509	10100	30.20	20230102	15000	-12.33	20230509	8610	52.73	20221013	1.30	N	106190	500	35 억		3062411	N	N	0	N	00	N
146	20230705	160646	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	-70	5	-0.52	144363380	10873	169.20	13540	13540	13120	17600	9480	13540	13277.24	43.21	0	-833	13860	13700	13540	13380	13220	13700	13380	35	4060	500	9740	10	1	7088782	955	16.27	0.96	12	0.15	828.00	14098.00	15000	20230509	-10.20	8610	20221013	56.45	15000	-10.20	20230509	10100	33.37	20230102	15000	-10.20	20230509	8610	56.45	20221013	1.31	N	106190	500	35 억		3063240	N	N	0	N	00	N
147	20230705	150645	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	-140	5	-1.03	129083370	9737	151.53	13540	13540	13120	17600	9480	13540	13257.00	43.21	0	-644	13860	13700	13540	13380	13220	13700	13380	35	4060	500	9740	10	1	7088782	950	16.18	0.95	12	0.14	828.00	14098.00	15000	20230509	-10.67	8610	20221013	55.63	15000	-10.67	20230509	10100	32.67	20230102	15000	-10.67	20230509	8610	55.63	20221013	1.31	N	106190	500	35 억		3063240	N	N	0	N	00	N
148	20230705	140638	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	-350	5	-2.58	94803450	7161	111.44	13540	13540	13120	17600	9480	13540	13238.86	43.21	0	85	13860	13700	13540	13380	13220	13700	13380	35	4060	500	9740	10	1	7088782	935	15.93	0.94	12	0.10	828.00	14098.00	15000	20230509	-12.07	8610	20221013	53.19	15000	-12.07	20230509	10100	30.59	20230102	15000	-12.07	20230509	8610	53.19	20221013	1.31	N	106190	500	35 억		3063240	N	N	0	N	00	N
149	20230705	130639	57	100.00	KOSDAQ		제약	N	N	N	N		N	13310	-230	5	-1.70	67097830	5057	78.70	13540	13540	13210	17600	9480	13540	13268.31	43.21	0	176	13860	13700	13540	13380	13220	13700	13380	35	4060	500	9740	10	1	7088782	944	16.07	0.94	12	0.07	828.00	14098.00	15000	20230509	-11.27	8610	20221013	54.59	15000	-11.27	20230509	10100	31.78	20230102	15000	-11.27	20230509	8610	54.59	20221013	1.31	N	106190	500	35 억		3063240	N	N	0	N	00	N
150	20230705	120638	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	-300	5	-2.22	66170580	4987	77.61	13540	13540	13210	17600	9480	13540	13268.61	43.21	0	161	13860	13700	13540	13380	13220	13700	13380	35	4060	500	9740	10	1	7088782	939	15.99	0.94	12	0.07	828.00	14098.00	15000	20230509	-11.73	8610	20221013	53.77	15000	-11.73	20230509	10100	31.09	20230102	15000	-11.73	20230509	8610	53.77	20221013	1.31	N	106190	500	35 억		3063240	N	N	0	N	00	N
151	20230705	110645	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	-210	5	-1.55	49422430	3725	57.97	13540	13540	13210	17600	9480	13540	13267.77	43.21	0	439	13860	13700	13540	13380	13220	13700	13380	35	4060	500	9740	10	1	7088782	945	16.10	0.95	12	0.05	828.00	14098.00	15000	20230509	-11.13	8610	20221013	54.82	15000	-11.13	20230509	10100	31.98	20230102	15000	-11.13	20230509	8610	54.82	20221013	1.31	N	106190	500	35 억		3063240	N	N	0	N	00	N
152	20230705	100641	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	-210	5	-1.55	41350920	3118	48.52	13540	13540	13210	17600	9480	13540	13262.00	43.21	0	482	13860	13700	13540	13380	13220	13700	13380	35	4060	500	9740	10	1	7088782	945	16.10	0.95	12	0.04	828.00	14098.00	15000	20230509	-11.13	8610	20221013	54.82	15000	-11.13	20230509	10100	31.98	20230102	15000	-11.13	20230509	8610	54.82	20221013	1.31	N	106190	500	35 억		3063240	N	N	0	N	00	N
153	20230705	090639	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	-140	5	-1.03	931030	69	1.07	13540	13540	13400	17600	9480	13540	13493.19	43.21	0	-58	13860	13700	13540	13380	13220	13700	13380	35	4060	500	9740	10	1	7088782	950	16.18	0.95	12	0.00	828.00	14098.00	15000	20230509	-10.67	8610	20221013	55.63	15000	-10.67	20230509	10100	32.67	20230102	15000	-10.67	20230509	8610	55.63	20221013	1.31	N	106190	500	35 억		3063240	N	N	0	N	00	N
154	20230704	160637	57	100.00	KOSDAQ		제약	N	N	N	N		N	13540	-80	5	-0.59	86248220	6426	178.65	13540	13700	13380	17700	9540	13620	13421.76	43.22	0	-505	14313	13966	13533	13186	12753	13750	12970	35	4080	500	9800	10	1	7088782	960	16.35	0.96	12	0.09	828.00	14098.00	15000	20230509	-9.73	8610	20221013	57.26	15000	-9.73	20230509	10100	34.06	20230102	15000	-9.73	20230509	8610	57.26	20221013	1.31	N	106190	500	35 억		3063745	N	N	0	N	00	N
155	20230704	150629	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	-70	5	-0.51	82732170	6166	171.42	13540	13700	13380	17700	9540	13620	13417.48	43.22	0	-388	14313	13966	13533	13186	12753	13750	12970	35	4080	500	9800	10	1	7088782	961	16.36	0.96	12	0.09	828.00	14098.00	15000	20230509	-9.67	8610	20221013	57.38	15000	-9.67	20230509	10100	34.16	20230102	15000	-9.67	20230509	8610	57.38	20221013	1.31	N	106190	500	35 억		3063745	N	N	0	N	00	N
156	20230704	140635	57	100.00	KOSDAQ		제약	N	N	N	N		N	13530	-90	5	-0.66	7901180	586	16.29	13540	13700	13400	17700	9540	13620	13483.24	43.22	0	-125	14313	13966	13533	13186	12753	13750	12970	35	4080	500	9800	10	1	7088782	959	16.34	0.96	12	0.01	828.00	14098.00	15000	20230509	-9.80	8610	20221013	57.14	15000	-9.80	20230509	10100	33.96	20230102	15000	-9.80	20230509	8610	57.14	20221013	1.31	N	106190	500	35 억		3063745	N	N	0	N	00	N
157	20230704	130625	57	100.00	KOSDAQ		제약	N	N	N	N		N	13530	-90	5	-0.66	7901180	586	16.29	13540	13700	13400	17700	9540	13620	13483.24	43.22	0	-125	14313	13966	13533	13186	12753	13750	12970	35	4080	500	9800	10	1	7088782	959	16.34	0.96	12	0.01	828.00	14098.00	15000	20230509	-9.80	8610	20221013	57.14	15000	-9.80	20230509	10100	33.96	20230102	15000	-9.80	20230509	8610	57.14	20221013	1.31	N	106190	500	35 억		3063745	N	N	0	N	00	N
158	20230704	120631	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	10	2	0.07	6682030	496	13.79	13540	13700	13400	17700	9540	13620	13471.83	43.22	0	-114	14313	13966	13533	13186	12753	13750	12970	35	4080	500	9800	10	1	7088782	966	16.46	0.97	12	0.01	828.00	14098.00	15000	20230509	-9.13	8610	20221013	58.30	15000	-9.13	20230509	10100	34.95	20230102	15000	-9.13	20230509	8610	58.30	20221013	1.31	N	106190	500	35 억		3063745	N	N	0	N	00	N
159	20230704	110627	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	30	2	0.22	6641250	493	13.71	13540	13700	13400	17700	9540	13620	13471.10	43.22	0	-115	14313	13966	13533	13186	12753	13750	12970	35	4080	500	9800	10	1	7088782	968	16.49	0.97	12	0.01	828.00	14098.00	15000	20230509	-9.00	8610	20221013	58.54	15000	-9.00	20230509	10100	35.15	20230102	15000	-9.00	20230509	8610	58.54	20221013	1.31	N	106190	500	35 억		3063745	N	N	0	N	00	N
160	20230704	100625	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	80	2	0.59	6370590	473	13.15	13540	13700	13400	17700	9540	13620	13468.48	43.22	0	-125	14313	13966	13533	13186	12753	13750	12970	35	4080	500	9800	10	1	7088782	971	16.55	0.97	12	0.01	828.00	14098.00	15000	20230509	-8.67	8610	20221013	59.12	15000	-8.67	20230509	10100	35.64	20230102	15000	-8.67	20230509	8610	59.12	20221013	1.31	N	106190	500	35 억		3063745	N	N	0	N	00	N
161	20230704	090624	57	100.00	KOSDAQ		제약	N	N	N	N		N	13540	-80	5	-0.59	13540	1	0.03	13540	13540	13540	17700	9540	13620	13540.00	43.22	0	0	14313	13966	13533	13186	12753	13750	12970	35	4080	500	9800	10	1	7088782	960	16.35	0.96	12	0.00	828.00	14098.00	15000	20230509	-9.73	8610	20221013	57.26	15000	-9.73	20230509	10100	34.06	20230102	15000	-9.73	20230509	8610	57.26	20221013	1.31	N	106190	500	35 억		3063745	N	N	0	N	00	N
162	20230703	160617	57	100.00	KOSDAQ		제약	N	N	N	N		N	13620	10	2	0.07	48840990	3596	23.64	13880	13880	13100	17690	9530	13610	13582.03	43.23	0	-642	14050	13830	13470	13250	12890	13940	13360	35	4080	500	9790	10	1	7088782	965	16.45	0.97	12	0.05	828.00	14098.00	15000	20230509	-9.20	8610	20221013	58.19	15000	-9.20	20230509	10100	34.85	20230102	15000	-9.20	20230509	8610	58.19	20221013	1.30	N	106190	500	35 억		3064383	N	N	0	N	00	N
163	20230703	150624	57	100.00	KOSDAQ		제약	N	N	N	N		N	13620	10	2	0.07	43991980	3240	21.30	13880	13880	13100	17690	9530	13610	13577.77	43.23	0	-440	14050	13830	13470	13250	12890	13940	13360	35	4080	500	9790	10	1	7088782	965	16.45	0.97	12	0.05	828.00	14098.00	15000	20230509	-9.20	8610	20221013	58.19	15000	-9.20	20230509	10100	34.85	20230102	15000	-9.20	20230509	8610	58.19	20221013	1.30	N	106190	500	35 억		3064383	N	N	0	N	00	N
164	20230703	140623	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	-60	5	-0.44	40520870	2985	19.63	13880	13880	13100	17690	9530	13610	13574.83	43.23	0	-365	14050	13830	13470	13250	12890	13940	13360	35	4080	500	9790	10	1	7088782	961	16.36	0.96	12	0.04	828.00	14098.00	15000	20230509	-9.67	8610	20221013	57.38	15000	-9.67	20230509	10100	34.16	20230102	15000	-9.67	20230509	8610	57.38	20221013	1.30	N	106190	500	35 억		3064383	N	N	0	N	00	N
165	20230703	130618	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	-10	5	-0.07	37979430	2797	18.39	13880	13880	13100	17690	9530	13610	13578.63	43.23	0	-340	14050	13830	13470	13250	12890	13940	13360	35	4080	500	9790	10	1	7088782	964	16.43	0.96	12	0.04	828.00	14098.00	15000	20230509	-9.33	8610	20221013	57.96	15000	-9.33	20230509	10100	34.65	20230102	15000	-9.33	20230509	8610	57.96	20221013	1.30	N	106190	500	35 억		3064383	N	N	0	N	00	N
166	20230703	120625	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	20	2	0.15	30881000	2274	14.95	13880	13880	13100	17690	9530	13610	13580.04	43.23	0	-230	14050	13830	13470	13250	12890	13940	13360	35	4080	500	9790	10	1	7088782	966	16.46	0.97	12	0.03	828.00	14098.00	15000	20230509	-9.13	8610	20221013	58.30	15000	-9.13	20230509	10100	34.95	20230102	15000	-9.13	20230509	8610	58.30	20221013	1.30	N	106190	500	35 억		3064383	N	N	0	N	00	N
167	20230703	110620	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	40	2	0.29	28427280	2094	13.77	13880	13880	13100	17690	9530	13610	13575.59	43.23	0	-54	14050	13830	13470	13250	12890	13940	13360	35	4080	500	9790	10	1	7088782	968	16.49	0.97	12	0.03	828.00	14098.00	15000	20230509	-9.00	8610	20221013	58.54	15000	-9.00	20230509	10100	35.15	20230102	15000	-9.00	20230509	8610	58.54	20221013	1.30	N	106190	500	35 억		3064383	N	N	0	N	00	N
168	20230703	100610	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	0	3	0.00	8456550	619	4.07	13880	13880	13510	17690	9530	13610	13661.63	43.23	0	-17	14050	13830	13470	13250	12890	13940	13360	35	4080	500	9790	10	1	7088782	965	16.44	0.97	12	0.01	828.00	14098.00	15000	20230509	-9.27	8610	20221013	58.07	15000	-9.27	20230509	10100	34.75	20230102	15000	-9.27	20230509	8610	58.07	20221013	1.30	N	106190	500	35 억		3064383	N	N	0	N	00	N
169	20230703	090617	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	170	2	1.25	3600970	262	1.72	13880	13880	13510	17690	9530	13610	13744.16	43.23	0	-32	14050	13830	13470	13250	12890	13940	13360	35	4080	500	9790	10	1	7088782	977	16.64	0.98	12	0.00	828.00	14098.00	15000	20230509	-8.13	8610	20221013	60.05	15000	-8.13	20230509	10100	36.44	20230102	15000	-8.13	20230509	8610	60.05	20221013	1.30	N	106190	500	35 억		3064383	N	N	0	N	00	N