KissMeData/234690/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	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	50	2	0.73	94052230	13667	71.23	6980	6980	6780	8930	4810	6870	6881.70	1.59	0	-1494	7096	6982	6806	6692	6516	7040	6750	89	2060	500	4530	10	1	17752276	1228	15.34	1.28	12	0.08	451.00	5417.00	10100	20221214	-31.49	5910	20221013	17.09	9150	-24.37	20230414	6350	8.98	20230726	10100	-31.49	20221214	5910	17.09	20221013	2.79	N	234690	500	88 억		281658	N	N	0	N	00	N
3	20230731	151006	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	50	2	0.73	90882920	13209	68.84	6980	6980	6780	8930	4810	6870	6880.38	1.59	0	-1494	7096	6982	6806	6692	6516	7040	6750	89	2060	500	4530	10	1	17752276	1228	15.34	1.28	12	0.07	451.00	5417.00	10100	20221214	-31.49	5910	20221013	17.09	9150	-24.37	20230414	6350	8.98	20230726	10100	-31.49	20221214	5910	17.09	20221013	2.79	N	234690	500	88 억		281658	N	N	0	N	00	N
4	20230731	141011	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	50	2	0.73	71909770	10453	54.48	6980	6980	6780	8930	4810	6870	6879.34	1.59	0	-1358	7096	6982	6806	6692	6516	7040	6750	89	2060	500	4530	10	1	17752276	1228	15.34	1.28	12	0.06	451.00	5417.00	10100	20221214	-31.49	5910	20221013	17.09	9150	-24.37	20230414	6350	8.98	20230726	10100	-31.49	20221214	5910	17.09	20221013	2.79	N	234690	500	88 억		281658	N	N	0	N	00	N
5	20230731	131010	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	10	2	0.15	63120740	9177	47.83	6980	6980	6780	8930	4810	6870	6878.15	1.59	0	-789	7096	6982	6806	6692	6516	7040	6750	89	2060	500	4530	10	1	17752276	1221	15.25	1.27	12	0.05	451.00	5417.00	10100	20221214	-31.88	5910	20221013	16.41	9150	-24.81	20230414	6350	8.35	20230726	10100	-31.88	20221214	5910	16.41	20221013	2.79	N	234690	500	88 억		281658	N	N	0	N	00	N
6	20230731	121020	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	30	2	0.44	61589120	8955	46.67	6980	6980	6780	8930	4810	6870	6877.62	1.59	0	-684	7096	6982	6806	6692	6516	7040	6750	89	2060	500	4530	10	1	17752276	1225	15.30	1.27	12	0.05	451.00	5417.00	10100	20221214	-31.68	5910	20221013	16.75	9150	-24.59	20230414	6350	8.66	20230726	10100	-31.68	20221214	5910	16.75	20221013	2.79	N	234690	500	88 억		281658	N	N	0	N	00	N
7	20230731	111022	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	40	2	0.58	43019710	6264	32.65	6980	6980	6780	8930	4810	6870	6867.77	1.59	0	-227	7096	6982	6806	6692	6516	7040	6750	89	2060	500	4530	10	1	17752276	1227	15.32	1.28	12	0.04	451.00	5417.00	10100	20221214	-31.58	5910	20221013	16.92	9150	-24.48	20230414	6350	8.82	20230726	10100	-31.58	20221214	5910	16.92	20221013	2.79	N	234690	500	88 억		281658	N	N	0	N	00	N
8	20230731	101018	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	40	2	0.58	33104850	4823	25.14	6980	6980	6780	8930	4810	6870	6863.95	1.59	0	-159	7096	6982	6806	6692	6516	7040	6750	89	2060	500	4530	10	1	17752276	1227	15.32	1.28	12	0.03	451.00	5417.00	10100	20221214	-31.58	5910	20221013	16.92	9150	-24.48	20230414	6350	8.82	20230726	10100	-31.58	20221214	5910	16.92	20221013	2.79	N	234690	500	88 억		281658	N	N	0	N	00	N
9	20230731	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	110	2	1.60	2031180	291	1.52	6980	6980	6980	8930	4810	6870	6980.00	1.59	0	120	7096	6982	6806	6692	6516	7040	6750	89	2060	500	4530	10	1	17752276	1239	15.48	1.29	12	0.00	451.00	5417.00	10100	20221214	-30.89	5910	20221013	18.10	9150	-23.72	20230414	6350	9.92	20230726	10100	-30.89	20221214	5910	18.10	20221013	2.79	N	234690	500	88 억		281658	N	N	0	N	00	N
10	20230728	161009	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	90	2	1.33	131459270	19187	43.52	6630	6920	6630	8810	4750	6780	6851.48	1.55	0	6192	7020	6900	6750	6630	6480	6960	6690	89	2030	500	4470	10	1	17752276	1220	15.23	1.27	12	0.11	451.00	5417.00	10100	20221214	-31.98	5910	20221013	16.24	9150	-24.92	20230414	6350	8.19	20230726	10100	-31.98	20221214	5910	16.24	20221013	2.81	N	234690	500	88 억		275467	N	N	0	N	00	N
11	20230728	151008	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	120	2	1.77	121334730	17714	40.18	6630	6920	6630	8810	4750	6780	6849.65	1.55	0	6084	7020	6900	6750	6630	6480	6960	6690	89	2030	500	4470	10	1	17752276	1225	15.30	1.27	12	0.10	451.00	5417.00	10100	20221214	-31.68	5910	20221013	16.75	9150	-24.59	20230414	6350	8.66	20230726	10100	-31.68	20221214	5910	16.75	20221013	2.81	N	234690	500	88 억		275467	N	N	0	N	00	N
12	20230728	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	120	2	1.77	109837620	16046	36.40	6630	6920	6630	8810	4750	6780	6845.17	1.55	0	5730	7020	6900	6750	6630	6480	6960	6690	89	2030	500	4470	10	1	17752276	1225	15.30	1.27	12	0.09	451.00	5417.00	10100	20221214	-31.68	5910	20221013	16.75	9150	-24.59	20230414	6350	8.66	20230726	10100	-31.68	20221214	5910	16.75	20221013	2.81	N	234690	500	88 억		275467	N	N	0	N	00	N
13	20230728	131009	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	120	2	1.77	102002590	14910	33.82	6630	6910	6630	8810	4750	6780	6841.22	1.55	0	4920	7020	6900	6750	6630	6480	6960	6690	89	2030	500	4470	10	1	17752276	1225	15.30	1.27	12	0.08	451.00	5417.00	10100	20221214	-31.68	5910	20221013	16.75	9150	-24.59	20230414	6350	8.66	20230726	10100	-31.68	20221214	5910	16.75	20221013	2.81	N	234690	500	88 억		275467	N	N	0	N	00	N
14	20230728	121007	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	90	2	1.33	57070630	8377	19.00	6630	6880	6630	8810	4750	6780	6812.78	1.55	0	1778	7020	6900	6750	6630	6480	6960	6690	89	2030	500	4470	10	1	17752276	1220	15.23	1.27	12	0.05	451.00	5417.00	10100	20221214	-31.98	5910	20221013	16.24	9150	-24.92	20230414	6350	8.19	20230726	10100	-31.98	20221214	5910	16.24	20221013	2.81	N	234690	500	88 억		275467	N	N	0	N	00	N
15	20230728	111014	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	70	2	1.03	50462150	7415	16.82	6630	6880	6630	8810	4750	6780	6805.41	1.55	0	1761	7020	6900	6750	6630	6480	6960	6690	89	2030	500	4470	10	1	17752276	1216	15.19	1.26	12	0.04	451.00	5417.00	10100	20221214	-32.18	5910	20221013	15.91	9150	-25.14	20230414	6350	7.87	20230726	10100	-32.18	20221214	5910	15.91	20221013	2.81	N	234690	500	88 억		275467	N	N	0	N	00	N
16	20230728	101003	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	30	2	0.44	29958830	4424	10.04	6630	6860	6630	8810	4750	6780	6771.89	1.55	0	1024	7020	6900	6750	6630	6480	6960	6690	89	2030	500	4470	10	1	17752276	1209	15.10	1.26	12	0.02	451.00	5417.00	10100	20221214	-32.57	5910	20221013	15.23	9150	-25.57	20230414	6350	7.24	20230726	10100	-32.57	20221214	5910	15.23	20221013	2.81	N	234690	500	88 억		275467	N	N	0	N	00	N
17	20230728	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	0	3	0.00	12421050	1852	4.20	6630	6780	6630	8810	4750	6780	6706.83	1.55	0	961	7020	6900	6750	6630	6480	6960	6690	89	2030	500	4470	10	1	17752276	1204	15.03	1.25	12	0.01	451.00	5417.00	10100	20221214	-32.87	5910	20221013	14.72	9150	-25.90	20230414	6350	6.77	20230726	10100	-32.87	20221214	5910	14.72	20221013	2.81	N	234690	500	88 억		275467	N	N	0	N	00	N
18	20230727	161004	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	140	2	2.11	297204180	44083	54.60	6600	6870	6600	8630	4650	6640	6741.92	1.47	-11150	13943	7273	6956	6653	6336	6033	6805	6185	89	1990	500	4380	10	1	17752276	1204	15.03	1.25	12	0.25	451.00	5417.00	10100	20221214	-32.87	5910	20221013	14.72	9150	-25.90	20230414	6350	6.77	20230726	10100	-32.87	20221214	5910	14.72	20221013	2.81	N	234690	500	88 억		261524	N	N	0	N	00	N
19	20230727	151004	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	150	2	2.26	274460010	40718	50.43	6600	6870	6600	8630	4650	6640	6740.51	1.47	-11150	13940	7273	6956	6653	6336	6033	6805	6185	89	1990	500	4380	10	1	17752276	1205	15.06	1.25	12	0.23	451.00	5417.00	10100	20221214	-32.77	5910	20221013	14.89	9150	-25.79	20230414	6350	6.93	20230726	10100	-32.77	20221214	5910	14.89	20221013	2.81	N	234690	500	88 억		261524	N	N	0	N	00	N
20	20230727	140959	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	150	2	2.26	230378680	34212	42.38	6600	6870	6600	8630	4650	6640	6733.86	1.47	-11150	12175	7273	6956	6653	6336	6033	6805	6185	89	1990	500	4380	10	1	17752276	1205	15.06	1.25	12	0.19	451.00	5417.00	10100	20221214	-32.77	5910	20221013	14.89	9150	-25.79	20230414	6350	6.93	20230726	10100	-32.77	20221214	5910	14.89	20221013	2.81	N	234690	500	88 억		261524	N	N	0	N	00	N
21	20230727	130958	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	110	2	1.66	214076690	31822	39.42	6600	6830	6600	8630	4650	6640	6727.32	1.47	-11150	12283	7273	6956	6653	6336	6033	6805	6185	89	1990	500	4380	10	1	17752276	1198	14.97	1.25	12	0.18	451.00	5417.00	10100	20221214	-33.17	5910	20221013	14.21	9150	-26.23	20230414	6350	6.30	20230726	10100	-33.17	20221214	5910	14.21	20221013	2.81	N	234690	500	88 억		261524	N	N	0	N	00	N
22	20230727	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	190	2	2.86	205487530	30554	37.84	6600	6830	6600	8630	4650	6640	6725.39	1.47	-11150	12400	7273	6956	6653	6336	6033	6805	6185	89	1990	500	4380	10	1	17752276	1212	15.14	1.26	12	0.17	451.00	5417.00	10100	20221214	-32.38	5910	20221013	15.57	9150	-25.36	20230414	6350	7.56	20230726	10100	-32.38	20221214	5910	15.57	20221013	2.81	N	234690	500	88 억		261524	N	N	0	N	00	N
23	20230727	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	180	2	2.71	187317630	27890	34.55	6600	6820	6600	8630	4650	6640	6716.30	1.47	-11150	11749	7273	6956	6653	6336	6033	6805	6185	89	1990	500	4380	10	1	17752276	1211	15.12	1.26	12	0.16	451.00	5417.00	10100	20221214	-32.48	5910	20221013	15.40	9150	-25.46	20230414	6350	7.40	20230726	10100	-32.48	20221214	5910	15.40	20221013	2.81	N	234690	500	88 억		261524	N	N	0	N	00	N
24	20230727	101001	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	150	2	2.26	157154920	23450	29.05	6600	6790	6600	8630	4650	6640	6701.70	1.47	-11150	11634	7273	6956	6653	6336	6033	6805	6185	89	1990	500	4380	10	1	17752276	1205	15.06	1.25	12	0.13	451.00	5417.00	10100	20221214	-32.77	5910	20221013	14.89	9150	-25.79	20230414	6350	6.93	20230726	10100	-32.77	20221214	5910	14.89	20221013	2.81	N	234690	500	88 억		261524	N	N	0	N	00	N
25	20230727	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	-10	5	-0.15	22558290	3411	4.22	6600	6680	6600	8630	4650	6640	6613.39	1.47	-11150	-139	7273	6956	6653	6336	6033	6805	6185	89	1990	500	4380	10	1	17752276	1177	14.70	1.22	12	0.02	451.00	5417.00	10100	20221214	-34.36	5910	20221013	12.18	9150	-27.54	20230414	6350	4.41	20230726	10100	-34.36	20221214	5910	12.18	20221013	2.81	N	234690	500	88 억		261524	N	N	0	N	00	N
26	20230726	160957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	-290	5	-4.18	523769900	80178	236.29	6830	6970	6350	9000	4860	6930	6532.57	1.54	0	-11129	7150	7040	6970	6860	6790	7005	6825	89	2070	500	4570	10	1	17752276	1179	14.72	1.23	12	0.45	451.00	5417.00	10100	20221214	-34.26	5910	20221013	12.35	9150	-27.43	20230414	6350	4.57	20230726	10100	-34.26	20221214	5910	12.35	20221013	2.82	N	234690	500	88 억		272674	N	N	0	N	00	N
27	20230726	151003	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	-540	5	-7.79	508446470	77862	229.46	6830	6970	6350	9000	4860	6930	6530.10	1.54	0	-11137	7150	7040	6970	6860	6790	7005	6825	89	2070	500	4570	10	1	17752276	1134	14.17	1.18	12	0.44	451.00	5417.00	10100	20221214	-36.73	5910	20221013	8.12	9150	-30.16	20230414	6350	0.63	20230726	10100	-36.73	20221214	5910	8.12	20221013	2.82	N	234690	500	88 억		272674	N	N	0	N	00	N
28	20230726	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	-490	5	-7.07	447227700	68288	201.25	6830	6970	6350	9000	4860	6930	6549.14	1.54	0	-10850	7150	7040	6970	6860	6790	7005	6825	89	2070	500	4570	10	1	17752276	1143	14.28	1.19	12	0.38	451.00	5417.00	10100	20221214	-36.24	5910	20221013	8.97	9150	-29.62	20230414	6350	1.42	20230726	10100	-36.24	20221214	5910	8.97	20221013	2.82	N	234690	500	88 억		272674	N	N	0	N	00	N
29	20230726	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	-500	5	-7.22	421421390	64265	189.39	6830	6970	6370	9000	4860	6930	6557.56	1.54	0	-9258	7150	7040	6970	6860	6790	7005	6825	89	2070	500	4570	10	1	17752276	1141	14.26	1.19	12	0.36	451.00	5417.00	10100	20221214	-36.34	5910	20221013	8.80	9150	-29.73	20230414	6370	0.94	20230726	10100	-36.34	20221214	5910	8.80	20221013	2.82	N	234690	500	88 억		272674	N	N	0	N	00	N
30	20230726	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	-440	5	-6.35	302071430	45690	134.65	6830	6970	6450	9000	4860	6930	6611.32	1.54	0	-7578	7150	7040	6970	6860	6790	7005	6825	89	2070	500	4570	10	1	17752276	1152	14.39	1.20	12	0.26	451.00	5417.00	10100	20221214	-35.74	5910	20221013	9.81	9150	-29.07	20230414	6450	0.62	20230726	10100	-35.74	20221214	5910	9.81	20221013	2.82	N	234690	500	88 억		272674	N	N	0	N	00	N
31	20230726	110950	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	-420	5	-6.06	264110830	39840	117.41	6830	6970	6480	9000	4860	6930	6629.29	1.54	0	-7060	7150	7040	6970	6860	6790	7005	6825	89	2070	500	4570	10	1	17752276	1156	14.43	1.20	12	0.22	451.00	5417.00	10100	20221214	-35.54	5910	20221013	10.15	9150	-28.85	20230414	6480	0.46	20230726	10100	-35.54	20221214	5910	10.15	20221013	2.82	N	234690	500	88 억		272674	N	N	0	N	00	N
32	20230726	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	-270	5	-3.90	125923030	18758	55.28	6830	6970	6640	9000	4860	6930	6713.03	1.54	0	-4686	7150	7040	6970	6860	6790	7005	6825	89	2070	500	4570	10	1	17752276	1182	14.77	1.23	12	0.11	451.00	5417.00	10100	20221214	-34.06	5910	20221013	12.69	9150	-27.21	20230414	6550	1.68	20230316	10100	-34.06	20221214	5910	12.69	20221013	2.82	N	234690	500	88 억		272674	N	N	0	N	00	N
33	20230726	090953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	-140	5	-2.02	21675900	3187	9.39	6830	6970	6780	9000	4860	6930	6801.35	1.54	0	-1422	7150	7040	6970	6860	6790	7005	6825	89	2070	500	4570	10	1	17752276	1205	15.06	1.25	12	0.02	451.00	5417.00	10100	20221214	-32.77	5910	20221013	14.89	9150	-25.79	20230414	6550	3.66	20230316	10100	-32.77	20221214	5910	14.89	20221013	2.82	N	234690	500	88 억		272674	N	N	0	N	00	N
34	20230725	160950	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-150	5	-2.12	235698730	33932	62.89	7020	7080	6900	9200	4960	7080	6946.21	1.59	0	-9363	7666	7372	7086	6792	6506	7230	6650	89	2120	500	4670	10	1	17752276	1230	15.37	1.28	12	0.19	451.00	5417.00	10100	20221214	-31.39	5910	20221013	17.26	9150	-24.26	20230414	6550	5.80	20230316	10100	-31.39	20221214	5910	17.26	20221013	2.81	N	234690	500	88 억		282034	N	N	0	N	00	N
35	20230725	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-150	5	-2.12	230667510	33206	61.55	7020	7080	6900	9200	4960	7080	6946.56	1.59	0	-9133	7666	7372	7086	6792	6506	7230	6650	89	2120	500	4670	10	1	17752276	1230	15.37	1.28	12	0.19	451.00	5417.00	10100	20221214	-31.39	5910	20221013	17.26	9150	-24.26	20230414	6550	5.80	20230316	10100	-31.39	20221214	5910	17.26	20221013	2.81	N	234690	500	88 억		282034	N	N	0	N	00	N
36	20230725	140937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-170	5	-2.40	218030610	31379	58.16	7020	7080	6900	9200	4960	7080	6948.30	1.59	0	-8962	7666	7372	7086	6792	6506	7230	6650	89	2120	500	4670	10	1	17752276	1227	15.32	1.28	12	0.18	451.00	5417.00	10100	20221214	-31.58	5910	20221013	16.92	9150	-24.48	20230414	6550	5.50	20230316	10100	-31.58	20221214	5910	16.92	20221013	2.81	N	234690	500	88 억		282034	N	N	0	N	00	N
37	20230725	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-160	5	-2.26	139792070	20061	37.18	7020	7080	6920	9200	4960	7080	6968.35	1.59	0	-6889	7666	7372	7086	6792	6506	7230	6650	89	2120	500	4670	10	1	17752276	1228	15.34	1.28	12	0.11	451.00	5417.00	10100	20221214	-31.49	5910	20221013	17.09	9150	-24.37	20230414	6550	5.65	20230316	10100	-31.49	20221214	5910	17.09	20221013	2.81	N	234690	500	88 억		282034	N	N	0	N	00	N
38	20230725	120948	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-130	5	-1.84	96298210	13789	25.56	7020	7080	6940	9200	4960	7080	6983.70	1.59	0	-2388	7666	7372	7086	6792	6506	7230	6650	89	2120	500	4670	10	1	17752276	1234	15.41	1.28	12	0.08	451.00	5417.00	10100	20221214	-31.19	5910	20221013	17.60	9150	-24.04	20230414	6550	6.11	20230316	10100	-31.19	20221214	5910	17.60	20221013	2.81	N	234690	500	88 억		282034	N	N	0	N	00	N
39	20230725	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-80	5	-1.13	81192820	11619	21.54	7020	7080	6940	9200	4960	7080	6987.94	1.59	0	-1589	7666	7372	7086	6792	6506	7230	6650	89	2120	500	4670	10	1	17752276	1243	15.52	1.29	12	0.07	451.00	5417.00	10100	20221214	-30.69	5910	20221013	18.44	9150	-23.50	20230414	6550	6.87	20230316	10100	-30.69	20221214	5910	18.44	20221013	2.81	N	234690	500	88 억		282034	N	N	0	N	00	N
40	20230725	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-50	5	-0.71	56718500	8109	15.03	7020	7080	6940	9200	4960	7080	6994.51	1.59	0	-1445	7666	7372	7086	6792	6506	7230	6650	89	2120	500	4670	10	1	17752276	1248	15.59	1.30	12	0.05	451.00	5417.00	10100	20221214	-30.40	5910	20221013	18.95	9150	-23.17	20230414	6550	7.33	20230316	10100	-30.40	20221214	5910	18.95	20221013	2.81	N	234690	500	88 억		282034	N	N	0	N	00	N
41	20230725	090945	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-80	5	-1.13	5492180	783	1.45	7020	7030	7000	9200	4960	7080	7014.28	1.59	0	-259	7666	7372	7086	6792	6506	7230	6650	89	2120	500	4670	10	1	17752276	1243	15.52	1.29	12	0.00	451.00	5417.00	10100	20221214	-30.69	5910	20221013	18.44	9150	-23.50	20230414	6550	6.87	20230316	10100	-30.69	20221214	5910	18.44	20221013	2.81	N	234690	500	88 억		282034	N	N	0	N	00	N
42	20230724	160946	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-290	5	-3.93	382745560	53876	132.56	7350	7380	6800	9580	5160	7370	7104.22	1.59	0	420	7683	7526	7343	7186	7003	7605	7265	89	2210	500	4860	10	1	17752276	1257	15.70	1.31	12	0.30	451.00	5417.00	10100	20221214	-29.90	5910	20221013	19.80	9150	-22.62	20230414	6550	8.09	20230316	10100	-29.90	20221214	5910	19.80	20221013	2.82	N	234690	500	88 억		281572	N	N	0	N	00	N
43	20230724	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-290	5	-3.93	373020030	52502	129.18	7350	7380	6800	9580	5160	7370	7104.87	1.59	0	528	7683	7526	7343	7186	7003	7605	7265	89	2210	500	4860	10	1	17752276	1257	15.70	1.31	12	0.30	451.00	5417.00	10100	20221214	-29.90	5910	20221013	19.80	9150	-22.62	20230414	6550	8.09	20230316	10100	-29.90	20221214	5910	19.80	20221013	2.82	N	234690	500	88 억		281572	N	N	0	N	00	N
44	20230724	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-310	5	-4.21	369780860	52044	128.05	7350	7380	6800	9580	5160	7370	7105.16	1.59	0	738	7683	7526	7343	7186	7003	7605	7265	89	2210	500	4860	10	1	17752276	1253	15.65	1.30	12	0.29	451.00	5417.00	10100	20221214	-30.10	5910	20221013	19.46	9150	-22.84	20230414	6550	7.79	20230316	10100	-30.10	20221214	5910	19.46	20221013	2.82	N	234690	500	88 억		281572	N	N	0	N	00	N
45	20230724	130941	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	-280	5	-3.80	332804390	46794	115.14	7350	7380	6800	9580	5160	7370	7112.12	1.59	0	3135	7683	7526	7343	7186	7003	7605	7265	89	2210	500	4860	10	1	17752276	1259	15.72	1.31	12	0.26	451.00	5417.00	10100	20221214	-29.80	5910	20221013	19.97	9150	-22.51	20230414	6550	8.24	20230316	10100	-29.80	20221214	5910	19.97	20221013	2.82	N	234690	500	88 억		281572	N	N	0	N	00	N
46	20230724	120941	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-300	5	-4.07	299925920	42155	103.72	7350	7380	6800	9580	5160	7370	7114.84	1.59	0	3247	7683	7526	7343	7186	7003	7605	7265	89	2210	500	4860	10	1	17752276	1255	15.68	1.31	12	0.24	451.00	5417.00	10100	20221214	-30.00	5910	20221013	19.63	9150	-22.73	20230414	6550	7.94	20230316	10100	-30.00	20221214	5910	19.63	20221013	2.82	N	234690	500	88 억		281572	N	N	0	N	00	N
47	20230724	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-270	5	-3.66	282733090	39708	97.70	7350	7380	6800	9580	5160	7370	7120.31	1.59	0	3456	7683	7526	7343	7186	7003	7605	7265	89	2210	500	4860	10	1	17752276	1260	15.74	1.31	12	0.22	451.00	5417.00	10100	20221214	-29.70	5910	20221013	20.14	9150	-22.40	20230414	6550	8.40	20230316	10100	-29.70	20221214	5910	20.14	20221013	2.82	N	234690	500	88 억		281572	N	N	0	N	00	N
48	20230724	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	-280	5	-3.80	237882580	33377	82.12	7350	7380	6800	9580	5160	7370	7127.14	1.59	0	2798	7683	7526	7343	7186	7003	7605	7265	89	2210	500	4860	10	1	17752276	1259	15.72	1.31	12	0.19	451.00	5417.00	10100	20221214	-29.80	5910	20221013	19.97	9150	-22.51	20230414	6550	8.24	20230316	10100	-29.80	20221214	5910	19.97	20221013	2.82	N	234690	500	88 억		281572	N	N	0	N	00	N
49	20230724	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	-70	5	-0.95	17756460	2434	5.99	7350	7380	7200	9580	5160	7370	7295.18	1.59	0	-1583	7683	7526	7343	7186	7003	7605	7265	89	2210	500	4860	10	1	17752276	1296	16.19	1.35	12	0.01	451.00	5417.00	10100	20221214	-27.72	5910	20221013	23.52	9150	-20.22	20230414	6550	11.45	20230316	10100	-27.72	20221214	5910	23.52	20221013	2.82	N	234690	500	88 억		281572	N	N	0	N	00	N
50	20230721	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	150	2	2.08	296241710	40256	416.30	7190	7500	7160	9380	5060	7220	7358.95	1.58	0	1597	7360	7290	7230	7160	7100	7325	7195	89	2160	500	4760	10	1	17752276	1308	16.34	1.36	12	0.23	451.00	5417.00	10100	20221214	-27.03	5910	20221013	24.70	9150	-19.45	20230414	6550	12.52	20230316	10100	-27.03	20221214	5910	24.70	20221013	2.82	N	234690	500	88 억		280027	N	N	0	N	00	N
51	20230721	150935	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	120	2	1.66	293164330	39838	411.98	7190	7500	7160	9380	5060	7220	7358.91	1.58	0	1633	7360	7290	7230	7160	7100	7325	7195	89	2160	500	4760	10	1	17752276	1303	16.27	1.35	12	0.22	451.00	5417.00	10100	20221214	-27.33	5910	20221013	24.20	9150	-19.78	20230414	6550	12.06	20230316	10100	-27.33	20221214	5910	24.20	20221013	2.82	N	234690	500	88 억		280027	N	N	0	N	00	N
52	20230721	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	150	2	2.08	266788490	36247	374.84	7190	7500	7160	9380	5060	7220	7360.29	1.58	0	2715	7360	7290	7230	7160	7100	7325	7195	89	2160	500	4760	10	1	17752276	1308	16.34	1.36	12	0.20	451.00	5417.00	10100	20221214	-27.03	5910	20221013	24.70	9150	-19.45	20230414	6550	12.52	20230316	10100	-27.03	20221214	5910	24.70	20221013	2.82	N	234690	500	88 억		280027	N	N	0	N	00	N
53	20230721	130934	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	160	2	2.22	263184050	35757	369.77	7190	7500	7160	9380	5060	7220	7360.35	1.58	0	2995	7360	7290	7230	7160	7100	7325	7195	89	2160	500	4760	10	1	17752276	1310	16.36	1.36	12	0.20	451.00	5417.00	10100	20221214	-26.93	5910	20221013	24.87	9150	-19.34	20230414	6550	12.67	20230316	10100	-26.93	20221214	5910	24.87	20221013	2.82	N	234690	500	88 억		280027	N	N	0	N	00	N
54	20230721	120946	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	160	2	2.22	255921890	34770	359.57	7190	7500	7160	9380	5060	7220	7360.42	1.58	0	3345	7360	7290	7230	7160	7100	7325	7195	89	2160	500	4760	10	1	17752276	1310	16.36	1.36	12	0.20	451.00	5417.00	10100	20221214	-26.93	5910	20221013	24.87	9150	-19.34	20230414	6550	12.67	20230316	10100	-26.93	20221214	5910	24.87	20221013	2.82	N	234690	500	88 억		280027	N	N	0	N	00	N
55	20230721	110942	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	210	2	2.91	227453910	30907	319.62	7190	7500	7160	9380	5060	7220	7359.30	1.58	0	3217	7360	7290	7230	7160	7100	7325	7195	89	2160	500	4760	10	1	17752276	1319	16.47	1.37	12	0.17	451.00	5417.00	10100	20221214	-26.44	5910	20221013	25.72	9150	-18.80	20230414	6550	13.44	20230316	10100	-26.44	20221214	5910	25.72	20221013	2.82	N	234690	500	88 억		280027	N	N	0	N	00	N
56	20230721	100940	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	140	2	1.94	140906560	19278	199.36	7190	7410	7160	9380	5060	7220	7309.19	1.58	0	3339	7360	7290	7230	7160	7100	7325	7195	89	2160	500	4760	10	1	17752276	1307	16.32	1.36	12	0.11	451.00	5417.00	10100	20221214	-27.13	5910	20221013	24.53	9150	-19.56	20230414	6550	12.37	20230316	10100	-27.13	20221214	5910	24.53	20221013	2.82	N	234690	500	88 억		280027	N	N	0	N	00	N
57	20230721	090938	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-10	5	-0.14	14563590	2024	20.93	7190	7210	7160	9380	5060	7220	7195.45	1.58	0	681	7360	7290	7230	7160	7100	7325	7195	89	2160	500	4760	10	1	17752276	1280	15.99	1.33	12	0.01	451.00	5417.00	10100	20221214	-28.61	5910	20221013	22.00	9150	-21.20	20230414	6550	10.08	20230316	10100	-28.61	20221214	5910	22.00	20221013	2.82	N	234690	500	88 억		280027	N	N	0	N	00	N
58	20230720	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-40	5	-0.55	69381450	9609	83.34	7170	7300	7170	9430	5090	7260	7220.47	1.57	0	1798	7420	7340	7260	7180	7100	7300	7140	89	2170	500	4790	10	1	17752276	1282	16.01	1.33	12	0.05	451.00	5417.00	10100	20221214	-28.51	5910	20221013	22.17	9150	-21.09	20230414	6550	10.23	20230316	10100	-28.51	20221214	5910	22.17	20221013	2.81	N	234690	500	88 억		278229	N	N	0	N	00	N
59	20230720	150930	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-20	5	-0.28	65273820	9040	78.40	7170	7300	7170	9430	5090	7260	7220.56	1.57	0	1798	7420	7340	7260	7180	7100	7300	7140	89	2170	500	4790	10	1	17752276	1285	16.05	1.34	12	0.05	451.00	5417.00	10100	20221214	-28.32	5910	20221013	22.50	9150	-20.87	20230414	6550	10.53	20230316	10100	-28.32	20221214	5910	22.50	20221013	2.81	N	234690	500	88 억		278229	N	N	0	N	00	N
60	20230720	140928	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-10	5	-0.14	53051610	7346	63.71	7170	7300	7170	9430	5090	7260	7221.84	1.57	0	1235	7420	7340	7260	7180	7100	7300	7140	89	2170	500	4790	10	1	17752276	1287	16.08	1.34	12	0.04	451.00	5417.00	10100	20221214	-28.22	5910	20221013	22.67	9150	-20.77	20230414	6550	10.69	20230316	10100	-28.22	20221214	5910	22.67	20221013	2.81	N	234690	500	88 억		278229	N	N	0	N	00	N
61	20230720	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	0	3	0.00	51696150	7159	62.09	7170	7300	7170	9430	5090	7260	7221.14	1.57	0	1294	7420	7340	7260	7180	7100	7300	7140	89	2170	500	4790	10	1	17752276	1289	16.10	1.34	12	0.04	451.00	5417.00	10100	20221214	-28.12	5910	20221013	22.84	9150	-20.66	20230414	6550	10.84	20230316	10100	-28.12	20221214	5910	22.84	20221013	2.81	N	234690	500	88 억		278229	N	N	0	N	00	N
62	20230720	120938	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-40	5	-0.55	38280290	5307	46.03	7170	7300	7170	9430	5090	7260	7213.17	1.57	0	1435	7420	7340	7260	7180	7100	7300	7140	89	2170	500	4790	10	1	17752276	1282	16.01	1.33	12	0.03	451.00	5417.00	10100	20221214	-28.51	5910	20221013	22.17	9150	-21.09	20230414	6550	10.23	20230316	10100	-28.51	20221214	5910	22.17	20221013	2.81	N	234690	500	88 억		278229	N	N	0	N	00	N
63	20230720	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-40	5	-0.55	33566220	4654	40.36	7170	7300	7170	9430	5090	7260	7212.34	1.57	0	1547	7420	7340	7260	7180	7100	7300	7140	89	2170	500	4790	10	1	17752276	1282	16.01	1.33	12	0.03	451.00	5417.00	10100	20221214	-28.51	5910	20221013	22.17	9150	-21.09	20230414	6550	10.23	20230316	10100	-28.51	20221214	5910	22.17	20221013	2.81	N	234690	500	88 억		278229	N	N	0	N	00	N
64	20230720	100923	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-30	5	-0.41	25996950	3603	31.25	7170	7300	7170	9430	5090	7260	7215.36	1.57	0	1196	7420	7340	7260	7180	7100	7300	7140	89	2170	500	4790	10	1	17752276	1283	16.03	1.33	12	0.02	451.00	5417.00	10100	20221214	-28.42	5910	20221013	22.34	9150	-20.98	20230414	6550	10.38	20230316	10100	-28.42	20221214	5910	22.34	20221013	2.81	N	234690	500	88 억		278229	N	N	0	N	00	N
65	20230720	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-50	5	-0.69	1047120	146	1.27	7170	7240	7170	9430	5090	7260	7172.05	1.57	0	-14	7420	7340	7260	7180	7100	7300	7140	89	2170	500	4790	10	1	17752276	1280	15.99	1.33	12	0.00	451.00	5417.00	10100	20221214	-28.61	5910	20221013	22.00	9150	-21.20	20230414	6550	10.08	20230316	10100	-28.61	20221214	5910	22.00	20221013	2.81	N	234690	500	88 억		278229	N	N	0	N	00	N
66	20230719	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-10	5	-0.14	83339680	11530	74.99	7310	7340	7180	9450	5090	7270	7227.50	1.58	0	-1955	7463	7366	7283	7186	7103	7325	7145	89	2180	500	4790	10	1	17752276	1289	16.10	1.34	12	0.06	451.00	5417.00	10100	20221214	-28.12	5910	20221013	22.84	9150	-20.66	20230414	6550	10.84	20230316	10100	-28.12	20221214	5910	22.84	20221013	2.81	N	234690	500	88 억		280168	N	N	0	N	00	N
67	20230719	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-10	5	-0.14	76166800	10542	68.56	7310	7340	7180	9450	5090	7270	7225.08	1.58	0	-2014	7463	7366	7283	7186	7103	7325	7145	89	2180	500	4790	10	1	17752276	1289	16.10	1.34	12	0.06	451.00	5417.00	10100	20221214	-28.12	5910	20221013	22.84	9150	-20.66	20230414	6550	10.84	20230316	10100	-28.12	20221214	5910	22.84	20221013	2.81	N	234690	500	88 억		280168	N	N	0	N	00	N
68	20230719	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	0	3	0.00	68983590	9550	62.11	7310	7340	7180	9450	5090	7270	7223.41	1.58	0	-1995	7463	7366	7283	7186	7103	7325	7145	89	2180	500	4790	10	1	17752276	1291	16.12	1.34	12	0.05	451.00	5417.00	10100	20221214	-28.02	5910	20221013	23.01	9150	-20.55	20230414	6550	10.99	20230316	10100	-28.02	20221214	5910	23.01	20221013	2.81	N	234690	500	88 억		280168	N	N	0	N	00	N
69	20230719	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-10	5	-0.14	65287580	9039	58.79	7310	7340	7180	9450	5090	7270	7222.88	1.58	0	-2001	7463	7366	7283	7186	7103	7325	7145	89	2180	500	4790	10	1	17752276	1289	16.10	1.34	12	0.05	451.00	5417.00	10100	20221214	-28.12	5910	20221013	22.84	9150	-20.66	20230414	6550	10.84	20230316	10100	-28.12	20221214	5910	22.84	20221013	2.81	N	234690	500	88 억		280168	N	N	0	N	00	N
70	20230719	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-20	5	-0.28	59506240	8241	53.60	7310	7340	7180	9450	5090	7270	7220.75	1.58	0	-2007	7463	7366	7283	7186	7103	7325	7145	89	2180	500	4790	10	1	17752276	1287	16.08	1.34	12	0.05	451.00	5417.00	10100	20221214	-28.22	5910	20221013	22.67	9150	-20.77	20230414	6550	10.69	20230316	10100	-28.22	20221214	5910	22.67	20221013	2.81	N	234690	500	88 억		280168	N	N	0	N	00	N
71	20230719	110945	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-40	5	-0.55	52618360	7286	47.39	7310	7340	7180	9450	5090	7270	7221.84	1.58	0	-2361	7463	7366	7283	7186	7103	7325	7145	89	2180	500	4790	10	1	17752276	1283	16.03	1.33	12	0.04	451.00	5417.00	10100	20221214	-28.42	5910	20221013	22.34	9150	-20.98	20230414	6550	10.38	20230316	10100	-28.42	20221214	5910	22.34	20221013	2.81	N	234690	500	88 억		280168	N	N	0	N	00	N
72	20230719	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-20	5	-0.28	35127930	4861	31.61	7310	7340	7180	9450	5090	7270	7226.48	1.58	0	-2430	7463	7366	7283	7186	7103	7325	7145	89	2180	500	4790	10	1	17752276	1287	16.08	1.34	12	0.03	451.00	5417.00	10100	20221214	-28.22	5910	20221013	22.67	9150	-20.77	20230414	6550	10.69	20230316	10100	-28.22	20221214	5910	22.67	20221013	2.81	N	234690	500	88 억		280168	N	N	0	N	00	N
73	20230719	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-30	5	-0.41	3972990	545	3.54	7310	7340	7240	9450	5090	7270	7289.89	1.58	0	-430	7463	7366	7283	7186	7103	7325	7145	89	2180	500	4790	10	1	17752276	1285	16.05	1.34	12	0.00	451.00	5417.00	10100	20221214	-28.32	5910	20221013	22.50	9150	-20.87	20230414	6550	10.53	20230316	10100	-28.32	20221214	5910	22.50	20221013	2.81	N	234690	500	88 억		280168	N	N	0	N	00	N
74	20230718	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	-40	5	-0.55	111054470	15297	89.51	7310	7380	7200	9500	5120	7310	7259.88	1.60	0	-3743	7490	7400	7300	7210	7110	7445	7255	89	2190	500	4820	10	1	17752276	1291	16.12	1.34	12	0.09	451.00	5417.00	10100	20221214	-28.02	5910	20221013	23.01	9150	-20.55	20230414	6550	10.99	20230316	10100	-28.02	20221214	5910	23.01	20221013	2.79	N	234690	500	88 억		283911	N	N	0	N	00	N
75	20230718	150933	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	-30	5	-0.41	103098400	14195	83.07	7310	7380	7200	9500	5120	7310	7263.01	1.60	0	-3683	7490	7400	7300	7210	7110	7445	7255	89	2190	500	4820	10	1	17752276	1292	16.14	1.34	12	0.08	451.00	5417.00	10100	20221214	-27.92	5910	20221013	23.18	9150	-20.44	20230414	6550	11.15	20230316	10100	-27.92	20221214	5910	23.18	20221013	2.79	N	234690	500	88 억		283911	N	N	0	N	00	N
76	20230718	140930	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-70	5	-0.96	96037580	13220	77.36	7310	7380	7200	9500	5120	7310	7264.57	1.60	0	-3268	7490	7400	7300	7210	7110	7445	7255	89	2190	500	4820	10	1	17752276	1285	16.05	1.34	12	0.07	451.00	5417.00	10100	20221214	-28.32	5910	20221013	22.50	9150	-20.87	20230414	6550	10.53	20230316	10100	-28.32	20221214	5910	22.50	20221013	2.79	N	234690	500	88 억		283911	N	N	0	N	00	N
77	20230718	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-70	5	-0.96	91445030	12585	73.64	7310	7380	7200	9500	5120	7310	7266.19	1.60	0	-3008	7490	7400	7300	7210	7110	7445	7255	89	2190	500	4820	10	1	17752276	1285	16.05	1.34	12	0.07	451.00	5417.00	10100	20221214	-28.32	5910	20221013	22.50	9150	-20.87	20230414	6550	10.53	20230316	10100	-28.32	20221214	5910	22.50	20221013	2.79	N	234690	500	88 억		283911	N	N	0	N	00	N
78	20230718	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-70	5	-0.96	75669520	10398	60.85	7310	7380	7220	9500	5120	7310	7277.31	1.60	0	-2279	7490	7400	7300	7210	7110	7445	7255	89	2190	500	4820	10	1	17752276	1285	16.05	1.34	12	0.06	451.00	5417.00	10100	20221214	-28.32	5910	20221013	22.50	9150	-20.87	20230414	6550	10.53	20230316	10100	-28.32	20221214	5910	22.50	20221013	2.79	N	234690	500	88 억		283911	N	N	0	N	00	N
79	20230718	110938	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-80	5	-1.09	68026620	9340	54.66	7310	7380	7220	9500	5120	7310	7283.36	1.60	0	-1341	7490	7400	7300	7210	7110	7445	7255	89	2190	500	4820	10	1	17752276	1283	16.03	1.33	12	0.05	451.00	5417.00	10100	20221214	-28.42	5910	20221013	22.34	9150	-20.98	20230414	6550	10.38	20230316	10100	-28.42	20221214	5910	22.34	20221013	2.79	N	234690	500	88 억		283911	N	N	0	N	00	N
80	20230718	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	-40	5	-0.55	40587740	5560	32.54	7310	7380	7250	9500	5120	7310	7299.95	1.60	0	-111	7490	7400	7300	7210	7110	7445	7255	89	2190	500	4820	10	1	17752276	1291	16.12	1.34	12	0.03	451.00	5417.00	10100	20221214	-28.02	5910	20221013	23.01	9150	-20.55	20230414	6550	10.99	20230316	10100	-28.02	20221214	5910	23.01	20221013	2.79	N	234690	500	88 억		283911	N	N	0	N	00	N
81	20230718	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	40	2	0.55	20595910	2815	16.47	7310	7350	7250	9500	5120	7310	7316.49	1.60	0	1515	7490	7400	7300	7210	7110	7445	7255	89	2190	500	4820	10	1	17752276	1305	16.30	1.36	12	0.02	451.00	5417.00	10100	20221214	-27.23	5910	20221013	24.37	9150	-19.67	20230414	6550	12.21	20230316	10100	-27.23	20221214	5910	24.37	20221013	2.79	N	234690	500	88 억		283911	N	N	0	N	00	N
82	20230717	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	0	3	0.00	123663680	16982	115.15	7300	7390	7200	9500	5120	7310	7280.93	1.59	0	1064	7443	7376	7303	7236	7163	7340	7200	89	2190	500	4820	10	1	17752276	1298	16.21	1.35	12	0.10	451.00	5417.00	10100	20221214	-27.62	5910	20221013	23.69	9150	-20.11	20230414	6550	11.60	20230316	10100	-27.62	20221214	5910	23.69	20221013	2.82	N	234690	500	88 억		282866	N	N	0	N	00	N
83	20230717	150927	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	0	3	0.00	111729010	15350	104.08	7300	7390	7200	9500	5120	7310	7278.76	1.59	0	1182	7443	7376	7303	7236	7163	7340	7200	89	2190	500	4820	10	1	17752276	1298	16.21	1.35	12	0.09	451.00	5417.00	10100	20221214	-27.62	5910	20221013	23.69	9150	-20.11	20230414	6550	11.60	20230316	10100	-27.62	20221214	5910	23.69	20221013	2.82	N	234690	500	88 억		282866	N	N	0	N	00	N
84	20230717	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	-20	5	-0.27	106449570	14627	99.18	7300	7390	7200	9500	5120	7310	7277.61	1.59	0	1388	7443	7376	7303	7236	7163	7340	7200	89	2190	500	4820	10	1	17752276	1294	16.16	1.35	12	0.08	451.00	5417.00	10100	20221214	-27.82	5910	20221013	23.35	9150	-20.33	20230414	6550	11.30	20230316	10100	-27.82	20221214	5910	23.35	20221013	2.82	N	234690	500	88 억		282866	N	N	0	N	00	N
85	20230717	130920	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	-20	5	-0.27	99914240	13726	93.07	7300	7390	7200	9500	5120	7310	7279.20	1.59	0	1422	7443	7376	7303	7236	7163	7340	7200	89	2190	500	4820	10	1	17752276	1294	16.16	1.35	12	0.08	451.00	5417.00	10100	20221214	-27.82	5910	20221013	23.35	9150	-20.33	20230414	6550	11.30	20230316	10100	-27.82	20221214	5910	23.35	20221013	2.82	N	234690	500	88 억		282866	N	N	0	N	00	N
86	20230717	120931	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	0	3	0.00	99585630	13681	92.77	7300	7390	7200	9500	5120	7310	7279.12	1.59	0	1450	7443	7376	7303	7236	7163	7340	7200	89	2190	500	4820	10	1	17752276	1298	16.21	1.35	12	0.08	451.00	5417.00	10100	20221214	-27.62	5910	20221013	23.69	9150	-20.11	20230414	6550	11.60	20230316	10100	-27.62	20221214	5910	23.69	20221013	2.82	N	234690	500	88 억		282866	N	N	0	N	00	N
87	20230717	110921	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	0	3	0.00	45146360	6212	42.12	7300	7390	7200	9500	5120	7310	7267.60	1.59	0	-496	7443	7376	7303	7236	7163	7340	7200	89	2190	500	4820	10	1	17752276	1298	16.21	1.35	12	0.03	451.00	5417.00	10100	20221214	-27.62	5910	20221013	23.69	9150	-20.11	20230414	6550	11.60	20230316	10100	-27.62	20221214	5910	23.69	20221013	2.82	N	234690	500	88 억		282866	N	N	0	N	00	N
88	20230717	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	-40	5	-0.55	29170790	4031	27.33	7300	7300	7200	9500	5120	7310	7236.61	1.59	0	-233	7443	7376	7303	7236	7163	7340	7200	89	2190	500	4820	10	1	17752276	1291	16.12	1.34	12	0.02	451.00	5417.00	10100	20221214	-28.02	5910	20221013	23.01	9150	-20.55	20230414	6550	10.99	20230316	10100	-28.02	20221214	5910	23.01	20221013	2.82	N	234690	500	88 억		282866	N	N	0	N	00	N
89	20230717	090922	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	-40	5	-0.55	4325100	595	4.03	7300	7300	7200	9500	5120	7310	7269.08	1.59	0	-149	7443	7376	7303	7236	7163	7340	7200	89	2190	500	4820	10	1	17752276	1291	16.12	1.34	12	0.00	451.00	5417.00	10100	20221214	-28.02	5910	20221013	23.01	9150	-20.55	20230414	6550	10.99	20230316	10100	-28.02	20221214	5910	23.01	20221013	2.82	N	234690	500	88 억		282866	N	N	0	N	00	N
90	20230714	160922	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	-20	5	-0.27	107506850	14748	27.15	7330	7370	7230	9520	5140	7330	7289.59	1.62	0	-3938	7723	7526	7293	7096	6863	7625	7195	89	2190	500	4830	10	1	17752276	1298	16.21	1.35	12	0.08	451.00	5417.00	10100	20221214	-27.62	5910	20221013	23.69	9150	-20.11	20230414	6550	11.60	20230316	10100	-27.62	20221214	5910	23.69	20221013	2.82	N	234690	500	88 억		286752	N	N	0	N	00	N
91	20230714	150924	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-70	5	-0.95	91945810	12619	23.23	7330	7370	7230	9520	5140	7330	7286.30	1.62	0	-3934	7723	7526	7293	7096	6863	7625	7195	89	2190	500	4830	10	1	17752276	1289	16.10	1.34	12	0.07	451.00	5417.00	10100	20221214	-28.12	5910	20221013	22.84	9150	-20.66	20230414	6550	10.84	20230316	10100	-28.12	20221214	5910	22.84	20221013	2.82	N	234690	500	88 억		286752	N	N	0	N	00	N
92	20230714	140930	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	-60	5	-0.82	73179330	10046	18.50	7330	7370	7230	9520	5140	7330	7284.42	1.62	0	-3295	7723	7526	7293	7096	6863	7625	7195	89	2190	500	4830	10	1	17752276	1291	16.12	1.34	12	0.06	451.00	5417.00	10100	20221214	-28.02	5910	20221013	23.01	9150	-20.55	20230414	6550	10.99	20230316	10100	-28.02	20221214	5910	23.01	20221013	2.82	N	234690	500	88 억		286752	N	N	0	N	00	N
93	20230714	130917	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-90	5	-1.23	70874130	9728	17.91	7330	7370	7240	9520	5140	7330	7285.58	1.62	0	-3142	7723	7526	7293	7096	6863	7625	7195	89	2190	500	4830	10	1	17752276	1285	16.05	1.34	12	0.05	451.00	5417.00	10100	20221214	-28.32	5910	20221013	22.50	9150	-20.87	20230414	6550	10.53	20230316	10100	-28.32	20221214	5910	22.50	20221013	2.82	N	234690	500	88 억		286752	N	N	0	N	00	N
94	20230714	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	-30	5	-0.41	49731990	6814	12.55	7330	7370	7250	9520	5140	7330	7298.50	1.62	0	-2387	7723	7526	7293	7096	6863	7625	7195	89	2190	500	4830	10	1	17752276	1296	16.19	1.35	12	0.04	451.00	5417.00	10100	20221214	-27.72	5910	20221013	23.52	9150	-20.22	20230414	6550	11.45	20230316	10100	-27.72	20221214	5910	23.52	20221013	2.82	N	234690	500	88 억		286752	N	N	0	N	00	N
95	20230714	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	-10	5	-0.14	38666630	5291	9.74	7330	7370	7280	9520	5140	7330	7308.00	1.62	0	-1482	7723	7526	7293	7096	6863	7625	7195	89	2190	500	4830	10	1	17752276	1299	16.23	1.35	12	0.03	451.00	5417.00	10100	20221214	-27.52	5910	20221013	23.86	9150	-20.00	20230414	6550	11.76	20230316	10100	-27.52	20221214	5910	23.86	20221013	2.82	N	234690	500	88 억		286752	N	N	0	N	00	N
96	20230714	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	10	2	0.14	32549590	4452	8.20	7330	7370	7290	9520	5140	7330	7311.23	1.62	0	-912	7723	7526	7293	7096	6863	7625	7195	89	2190	500	4830	10	1	17752276	1303	16.27	1.35	12	0.03	451.00	5417.00	10100	20221214	-27.33	5910	20221013	24.20	9150	-19.78	20230414	6550	12.06	20230316	10100	-27.33	20221214	5910	24.20	20221013	2.82	N	234690	500	88 억		286752	N	N	0	N	00	N
97	20230714	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	0	3	0.00	3070950	419	0.77	7330	7370	7310	9520	5140	7330	7329.24	1.62	0	-59	7723	7526	7293	7096	6863	7625	7195	89	2190	500	4830	10	1	17752276	1301	16.25	1.35	12	0.00	451.00	5417.00	10100	20221214	-27.43	5910	20221013	24.03	9150	-19.89	20230414	6550	11.91	20230316	10100	-27.43	20221214	5910	24.03	20221013	2.82	N	234690	500	88 억		286752	N	N	0	N	00	N
98	20230713	160920	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	260	2	3.68	397027760	54311	465.99	7100	7490	7060	9190	4950	7070	7310.26	1.60	0	2168	7136	7102	7036	7002	6936	7120	7020	89	2120	500	4660	10	1	17752276	1301	16.25	1.35	12	0.31	451.00	5417.00	10100	20221214	-27.43	5910	20221013	24.03	9150	-19.89	20230414	6550	11.91	20230316	10100	-27.43	20221214	5910	24.03	20221013	2.82	N	234690	500	88 억		283836	N	N	0	N	00	N
99	20230713	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	250	2	3.54	392161890	53647	460.29	7100	7490	7060	9190	4950	7070	7310.04	1.60	0	2116	7136	7102	7036	7002	6936	7120	7020	89	2120	500	4660	10	1	17752276	1299	16.23	1.35	12	0.30	451.00	5417.00	10100	20221214	-27.52	5910	20221013	23.86	9150	-20.00	20230414	6550	11.76	20230316	10100	-27.52	20221214	5910	23.86	20221013	2.82	N	234690	500	88 억		283836	N	N	0	N	00	N
100	20230713	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	290	2	4.10	343935230	47036	403.57	7100	7490	7060	9190	4950	7070	7312.17	1.60	0	1629	7136	7102	7036	7002	6936	7120	7020	89	2120	500	4660	10	1	17752276	1307	16.32	1.36	12	0.26	451.00	5417.00	10100	20221214	-27.13	5910	20221013	24.53	9150	-19.56	20230414	6550	12.37	20230316	10100	-27.13	20221214	5910	24.53	20221013	2.82	N	234690	500	88 억		283836	N	N	0	N	00	N
101	20230713	130918	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	290	2	4.10	322815450	44171	378.99	7100	7490	7060	9190	4950	7070	7308.31	1.60	0	1824	7136	7102	7036	7002	6936	7120	7020	89	2120	500	4660	10	1	17752276	1307	16.32	1.36	12	0.25	451.00	5417.00	10100	20221214	-27.13	5910	20221013	24.53	9150	-19.56	20230414	6550	12.37	20230316	10100	-27.13	20221214	5910	24.53	20221013	2.82	N	234690	500	88 억		283836	N	N	0	N	00	N
102	20230713	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	360	2	5.09	308568550	42245	362.46	7100	7490	7060	9190	4950	7070	7304.26	1.60	0	2620	7136	7102	7036	7002	6936	7120	7020	89	2120	500	4660	10	1	17752276	1319	16.47	1.37	12	0.24	451.00	5417.00	10100	20221214	-26.44	5910	20221013	25.72	9150	-18.80	20230414	6550	13.44	20230316	10100	-26.44	20221214	5910	25.72	20221013	2.82	N	234690	500	88 억		283836	N	N	0	N	00	N
103	20230713	110917	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	280	2	3.96	174663910	24179	207.46	7100	7350	7060	9190	4950	7070	7223.79	1.60	0	4163	7136	7102	7036	7002	6936	7120	7020	89	2120	500	4660	10	1	17752276	1305	16.30	1.36	12	0.14	451.00	5417.00	10100	20221214	-27.23	5910	20221013	24.37	9150	-19.67	20230414	6550	12.21	20230316	10100	-27.23	20221214	5910	24.37	20221013	2.82	N	234690	500	88 억		283836	N	N	0	N	00	N
104	20230713	100911	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	130	2	1.84	58902310	8223	70.55	7100	7200	7060	9190	4950	7070	7163.12	1.60	0	506	7136	7102	7036	7002	6936	7120	7020	89	2120	500	4660	10	1	17752276	1278	15.96	1.33	12	0.05	451.00	5417.00	10100	20221214	-28.71	5910	20221013	21.83	9150	-21.31	20230414	6550	9.92	20230316	10100	-28.71	20221214	5910	21.83	20221013	2.82	N	234690	500	88 억		283836	N	N	0	N	00	N
105	20230713	090913	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	30	2	0.42	2279100	321	2.75	7100	7100	7100	9190	4950	7070	7100.00	1.60	0	-200	7136	7102	7036	7002	6936	7120	7020	89	2120	500	4660	10	1	17752276	1260	15.74	1.31	12	0.00	451.00	5417.00	10100	20221214	-29.70	5910	20221013	20.14	9150	-22.40	20230414	6550	8.40	20230316	10100	-29.70	20221214	5910	20.14	20221013	2.82	N	234690	500	88 억		283836	N	N	0	N	00	N
106	20230712	160909	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	90	2	1.29	81699720	11636	96.90	6980	7070	6970	9070	4890	6980	7021.29	1.62	0	-4634	7060	7020	6960	6920	6860	7040	6940	89	2090	500	4600	10	1	17752276	1255	15.68	1.31	12	0.07	451.00	5417.00	10100	20221214	-30.00	5910	20221013	19.63	9150	-22.73	20230414	6550	7.94	20230316	10100	-30.00	20221214	5910	19.63	20221013	2.83	N	234690	500	88 억		288474	N	N	0	N	00	N
107	20230712	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	70	2	1.00	75483130	10755	89.57	6980	7070	6970	9070	4890	6980	7018.42	1.62	0	-4640	7060	7020	6960	6920	6860	7040	6940	89	2090	500	4600	10	1	17752276	1252	15.63	1.30	12	0.06	451.00	5417.00	10100	20221214	-30.20	5910	20221013	19.29	9150	-22.95	20230414	6550	7.63	20230316	10100	-30.20	20221214	5910	19.29	20221013	2.83	N	234690	500	88 억		288474	N	N	0	N	00	N
108	20230712	140901	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	70	2	1.00	65137720	9289	77.36	6980	7070	6970	9070	4890	6980	7012.35	1.62	0	-4317	7060	7020	6960	6920	6860	7040	6940	89	2090	500	4600	10	1	17752276	1252	15.63	1.30	12	0.05	451.00	5417.00	10100	20221214	-30.20	5910	20221013	19.29	9150	-22.95	20230414	6550	7.63	20230316	10100	-30.20	20221214	5910	19.29	20221013	2.83	N	234690	500	88 억		288474	N	N	0	N	00	N
109	20230712	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	40	2	0.57	54626370	7790	64.87	6980	7070	6970	9070	4890	6980	7012.37	1.62	0	-4317	7060	7020	6960	6920	6860	7040	6940	89	2090	500	4600	10	1	17752276	1246	15.57	1.30	12	0.04	451.00	5417.00	10100	20221214	-30.50	5910	20221013	18.78	9150	-23.28	20230414	6550	7.18	20230316	10100	-30.50	20221214	5910	18.78	20221013	2.83	N	234690	500	88 억		288474	N	N	0	N	00	N
110	20230712	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	50	2	0.72	53118850	7575	63.08	6980	7070	6970	9070	4890	6980	7012.39	1.62	0	-4292	7060	7020	6960	6920	6860	7040	6940	89	2090	500	4600	10	1	17752276	1248	15.59	1.30	12	0.04	451.00	5417.00	10100	20221214	-30.40	5910	20221013	18.95	9150	-23.17	20230414	6550	7.33	20230316	10100	-30.40	20221214	5910	18.95	20221013	2.83	N	234690	500	88 억		288474	N	N	0	N	00	N
111	20230712	110907	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	20	2	0.29	50110000	7147	59.52	6980	7070	6970	9070	4890	6980	7011.33	1.62	0	-4272	7060	7020	6960	6920	6860	7040	6940	89	2090	500	4600	10	1	17752276	1243	15.52	1.29	12	0.04	451.00	5417.00	10100	20221214	-30.69	5910	20221013	18.44	9150	-23.50	20230414	6550	6.87	20230316	10100	-30.69	20221214	5910	18.44	20221013	2.83	N	234690	500	88 억		288474	N	N	0	N	00	N
112	20230712	100906	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	60	2	0.86	26018850	3713	30.92	6980	7070	6970	9070	4890	6980	7007.50	1.62	0	-1697	7060	7020	6960	6920	6860	7040	6940	89	2090	500	4600	10	1	17752276	1250	15.61	1.30	12	0.02	451.00	5417.00	10100	20221214	-30.30	5910	20221013	19.12	9150	-23.06	20230414	6550	7.48	20230316	10100	-30.30	20221214	5910	19.12	20221013	2.83	N	234690	500	88 억		288474	N	N	0	N	00	N
113	20230712	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-10	5	-0.14	843860	121	1.01	6980	6980	6970	9070	4890	6980	6974.05	1.62	0	-113	7060	7020	6960	6920	6860	7040	6940	89	2090	500	4600	10	1	17752276	1237	15.45	1.29	12	0.00	451.00	5417.00	10100	20221214	-30.99	5910	20221013	17.94	9150	-23.83	20230414	6550	6.41	20230316	10100	-30.99	20221214	5910	17.94	20221013	2.83	N	234690	500	88 억		288474	N	N	0	N	00	N
114	20230711	160855	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	40	2	0.58	83375350	11990	107.79	6940	7000	6900	9020	4860	6940	6953.74	1.65	0	-3722	7060	7000	6910	6850	6760	7030	6880	89	2080	500	4580	10	1	17752276	1239	15.48	1.29	12	0.07	451.00	5417.00	10100	20221214	-30.89	5910	20221013	18.10	9150	-23.72	20230414	6550	6.56	20230316	10100	-30.89	20221214	5910	18.10	20221013	2.85	N	234690	500	88 억		292202	N	N	0	N	00	N
115	20230711	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	0	3	0.00	79959020	11500	103.39	6940	7000	6900	9020	4860	6940	6952.96	1.65	0	-3699	7060	7000	6910	6850	6760	7030	6880	89	2080	500	4580	10	1	17752276	1232	15.39	1.28	12	0.06	451.00	5417.00	10100	20221214	-31.29	5910	20221013	17.43	9150	-24.15	20230414	6550	5.95	20230316	10100	-31.29	20221214	5910	17.43	20221013	2.85	N	234690	500	88 억		292202	N	N	0	N	00	N
116	20230711	140846	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	10	2	0.14	77791770	11187	100.58	6940	7000	6900	9020	4860	6940	6953.77	1.65	0	-3575	7060	7000	6910	6850	6760	7030	6880	89	2080	500	4580	10	1	17752276	1234	15.41	1.28	12	0.06	451.00	5417.00	10100	20221214	-31.19	5910	20221013	17.60	9150	-24.04	20230414	6550	6.11	20230316	10100	-31.19	20221214	5910	17.60	20221013	2.85	N	234690	500	88 억		292202	N	N	0	N	00	N
117	20230711	130837	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-10	5	-0.14	75950550	10921	98.18	6940	7000	6900	9020	4860	6940	6954.54	1.65	0	-3468	7060	7000	6910	6850	6760	7030	6880	89	2080	500	4580	10	1	17752276	1230	15.37	1.28	12	0.06	451.00	5417.00	10100	20221214	-31.39	5910	20221013	17.26	9150	-24.26	20230414	6550	5.80	20230316	10100	-31.39	20221214	5910	17.26	20221013	2.85	N	234690	500	88 억		292202	N	N	0	N	00	N
118	20230711	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	20	2	0.29	67141260	9648	86.74	6940	7000	6900	9020	4860	6940	6959.09	1.65	0	-3328	7060	7000	6910	6850	6760	7030	6880	89	2080	500	4580	10	1	17752276	1236	15.43	1.28	12	0.05	451.00	5417.00	10100	20221214	-31.09	5910	20221013	17.77	9150	-23.93	20230414	6550	6.26	20230316	10100	-31.09	20221214	5910	17.77	20221013	2.85	N	234690	500	88 억		292202	N	N	0	N	00	N
119	20230711	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	60	2	0.86	31784340	4564	41.03	6940	7000	6920	9020	4860	6940	6964.14	1.65	0	-970	7060	7000	6910	6850	6760	7030	6880	89	2080	500	4580	10	1	17752276	1243	15.52	1.29	12	0.03	451.00	5417.00	10100	20221214	-30.69	5910	20221013	18.44	9150	-23.50	20230414	6550	6.87	20230316	10100	-30.69	20221214	5910	18.44	20221013	2.85	N	234690	500	88 억		292202	N	N	0	N	00	N
120	20230711	100900	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	40	2	0.58	19387610	2791	25.09	6940	7000	6920	9020	4860	6940	6946.47	1.65	0	-104	7060	7000	6910	6850	6760	7030	6880	89	2080	500	4580	10	1	17752276	1239	15.48	1.29	12	0.02	451.00	5417.00	10100	20221214	-30.89	5910	20221013	18.10	9150	-23.72	20230414	6550	6.56	20230316	10100	-30.89	20221214	5910	18.10	20221013	2.85	N	234690	500	88 억		292202	N	N	0	N	00	N
121	20230711	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	60	2	0.86	993380	143	1.29	6940	7000	6940	9020	4860	6940	6946.71	1.65	0	59	7060	7000	6910	6850	6760	7030	6880	89	2080	500	4580	10	1	17752276	1243	15.52	1.29	12	0.00	451.00	5417.00	10100	20221214	-30.69	5910	20221013	18.44	9150	-23.50	20230414	6550	6.87	20230316	10100	-30.69	20221214	5910	18.44	20221013	2.85	N	234690	500	88 억		292202	N	N	0	N	00	N
122	20230710	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	70	2	1.02	76815560	11118	54.55	6820	6970	6820	8930	4810	6870	6909.12	1.65	0	-194	7110	6990	6920	6800	6730	6955	6765	89	2060	500	4530	10	1	17752276	1232	15.39	1.28	12	0.06	451.00	5417.00	10100	20221214	-31.29	5910	20221013	17.43	9150	-24.15	20230414	6550	5.95	20230316	10100	-31.29	20221214	5910	17.43	20221013	2.89	N	234690	500	88 억		292397	N	N	0	N	00	N
123	20230710	150851	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	50	2	0.73	58310920	8438	41.40	6820	6970	6820	8930	4810	6870	6910.51	1.65	0	87	7110	6990	6920	6800	6730	6955	6765	89	2060	500	4530	10	1	17752276	1228	15.34	1.28	12	0.05	451.00	5417.00	10100	20221214	-31.49	5910	20221013	17.09	9150	-24.37	20230414	6550	5.65	20230316	10100	-31.49	20221214	5910	17.09	20221013	2.89	N	234690	500	88 억		292397	N	N	0	N	00	N
124	20230710	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	20	2	0.29	52282900	7562	37.10	6820	6970	6820	8930	4810	6870	6913.90	1.65	0	10	7110	6990	6920	6800	6730	6955	6765	89	2060	500	4530	10	1	17752276	1223	15.28	1.27	12	0.04	451.00	5417.00	10100	20221214	-31.78	5910	20221013	16.58	9150	-24.70	20230414	6550	5.19	20230316	10100	-31.78	20221214	5910	16.58	20221013	2.89	N	234690	500	88 억		292397	N	N	0	N	00	N
125	20230710	130832	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	70	2	1.02	48652620	7037	34.53	6820	6970	6820	8930	4810	6870	6913.83	1.65	0	135	7110	6990	6920	6800	6730	6955	6765	89	2060	500	4530	10	1	17752276	1232	15.39	1.28	12	0.04	451.00	5417.00	10100	20221214	-31.29	5910	20221013	17.43	9150	-24.15	20230414	6550	5.95	20230316	10100	-31.29	20221214	5910	17.43	20221013	2.89	N	234690	500	88 억		292397	N	N	0	N	00	N
126	20230710	120855	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	90	2	1.31	33227090	4818	23.64	6820	6970	6820	8930	4810	6870	6896.45	1.65	0	-14	7110	6990	6920	6800	6730	6955	6765	89	2060	500	4530	10	1	17752276	1236	15.43	1.28	12	0.03	451.00	5417.00	10100	20221214	-31.09	5910	20221013	17.77	9150	-23.93	20230414	6550	6.26	20230316	10100	-31.09	20221214	5910	17.77	20221013	2.89	N	234690	500	88 억		292397	N	N	0	N	00	N
127	20230710	110852	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	40	2	0.58	32054390	4649	22.81	6820	6970	6820	8930	4810	6870	6894.90	1.65	0	-14	7110	6990	6920	6800	6730	6955	6765	89	2060	500	4530	10	1	17752276	1227	15.32	1.28	12	0.03	451.00	5417.00	10100	20221214	-31.58	5910	20221013	16.92	9150	-24.48	20230414	6550	5.50	20230316	10100	-31.58	20221214	5910	16.92	20221013	2.89	N	234690	500	88 억		292397	N	N	0	N	00	N
128	20230710	100854	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	100	2	1.46	28084560	4077	20.00	6820	6970	6820	8930	4810	6870	6888.54	1.65	0	111	7110	6990	6920	6800	6730	6955	6765	89	2060	500	4530	10	1	17752276	1237	15.45	1.29	12	0.02	451.00	5417.00	10100	20221214	-30.99	5910	20221013	17.94	9150	-23.83	20230414	6550	6.41	20230316	10100	-30.99	20221214	5910	17.94	20221013	2.89	N	234690	500	88 억		292397	N	N	0	N	00	N
129	20230710	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	50	2	0.73	2864080	417	2.05	6820	6920	6820	8930	4810	6870	6868.30	1.65	0	-166	7110	6990	6920	6800	6730	6955	6765	89	2060	500	4530	10	1	17752276	1228	15.34	1.28	12	0.00	451.00	5417.00	10100	20221214	-31.49	5910	20221013	17.09	9150	-24.37	20230414	6550	5.65	20230316	10100	-31.49	20221214	5910	17.09	20221013	2.89	N	234690	500	88 억		292397	N	N	0	N	00	N
130	20230707	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	-140	5	-2.00	139264680	20135	29.39	6950	7040	6850	9110	4910	7010	6917.68	1.68	0	-5932	7516	7262	7056	6802	6596	7160	6700	89	2100	500	4620	10	1	17752276	1220	15.23	1.27	12	0.11	451.00	5417.00	10100	20221214	-31.98	5910	20221013	16.24	9150	-24.92	20230414	6550	4.89	20230316	10100	-31.98	20221214	5910	16.24	20221013	2.88	N	234690	500	88 억		298329	N	N	0	N	00	N
131	20230707	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-100	5	-1.43	135286910	19556	28.55	6950	7040	6850	9110	4910	7010	6917.92	1.68	0	-5931	7516	7262	7056	6802	6596	7160	6700	89	2100	500	4620	10	1	17752276	1227	15.32	1.28	12	0.11	451.00	5417.00	10100	20221214	-31.58	5910	20221013	16.92	9150	-24.48	20230414	6550	5.50	20230316	10100	-31.58	20221214	5910	16.92	20221013	2.88	N	234690	500	88 억		298329	N	N	0	N	00	N
132	20230707	140858	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-90	5	-1.28	98269700	14170	20.69	6950	7040	6880	9110	4910	7010	6935.05	1.68	0	-5714	7516	7262	7056	6802	6596	7160	6700	89	2100	500	4620	10	1	17752276	1228	15.34	1.28	12	0.08	451.00	5417.00	10100	20221214	-31.49	5910	20221013	17.09	9150	-24.37	20230414	6550	5.65	20230316	10100	-31.49	20221214	5910	17.09	20221013	2.88	N	234690	500	88 억		298329	N	N	0	N	00	N
133	20230707	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-60	5	-0.86	90958340	13112	19.14	6950	7040	6880	9110	4910	7010	6937.03	1.68	0	-5396	7516	7262	7056	6802	6596	7160	6700	89	2100	500	4620	10	1	17752276	1234	15.41	1.28	12	0.07	451.00	5417.00	10100	20221214	-31.19	5910	20221013	17.60	9150	-24.04	20230414	6550	6.11	20230316	10100	-31.19	20221214	5910	17.60	20221013	2.88	N	234690	500	88 억		298329	N	N	0	N	00	N
134	20230707	120851	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-70	5	-1.00	76903020	11078	16.17	6950	7040	6880	9110	4910	7010	6941.96	1.68	0	-4965	7516	7262	7056	6802	6596	7160	6700	89	2100	500	4620	10	1	17752276	1232	15.39	1.28	12	0.06	451.00	5417.00	10100	20221214	-31.29	5910	20221013	17.43	9150	-24.15	20230414	6550	5.95	20230316	10100	-31.29	20221214	5910	17.43	20221013	2.88	N	234690	500	88 억		298329	N	N	0	N	00	N
135	20230707	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-50	5	-0.71	69769750	10047	14.67	6950	7040	6880	9110	4910	7010	6944.34	1.68	0	-4721	7516	7262	7056	6802	6596	7160	6700	89	2100	500	4620	10	1	17752276	1236	15.43	1.28	12	0.06	451.00	5417.00	10100	20221214	-31.09	5910	20221013	17.77	9150	-23.93	20230414	6550	6.26	20230316	10100	-31.09	20221214	5910	17.77	20221013	2.88	N	234690	500	88 억		298329	N	N	0	N	00	N
136	20230707	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-20	5	-0.29	27547730	3965	5.79	6950	7040	6880	9110	4910	7010	6947.73	1.68	0	-2276	7516	7262	7056	6802	6596	7160	6700	89	2100	500	4620	10	1	17752276	1241	15.50	1.29	12	0.02	451.00	5417.00	10100	20221214	-30.79	5910	20221013	18.27	9150	-23.61	20230414	6550	6.72	20230316	10100	-30.79	20221214	5910	18.27	20221013	2.88	N	234690	500	88 억		298329	N	N	0	N	00	N
137	20230707	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-30	5	-0.43	7879760	1133	1.65	6950	7040	6950	9110	4910	7010	6954.77	1.68	0	-386	7516	7262	7056	6802	6596	7160	6700	89	2100	500	4620	10	1	17752276	1239	15.48	1.29	12	0.01	451.00	5417.00	10100	20221214	-30.89	5910	20221013	18.10	9150	-23.72	20230414	6550	6.56	20230316	10100	-30.89	20221214	5910	18.10	20221013	2.88	N	234690	500	88 억		298329	N	N	0	N	00	N
138	20230706	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	-210	5	-2.91	474158100	68192	388.05	7310	7310	6850	9380	5060	7220	6953.23	1.60	0	14801	7400	7310	7250	7160	7100	7280	7130	89	2160	500	4760	10	1	17752276	1244	15.54	1.29	12	0.38	451.00	5417.00	10100	20221214	-30.59	5910	20221013	18.61	9150	-23.39	20230414	6550	7.02	20230316	10100	-30.59	20221214	5910	18.61	20221013	2.87	N	234690	500	88 억		284129	N	N	0	N	00	N
139	20230706	150843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-290	5	-4.02	468431310	67374	383.39	7310	7310	6850	9380	5060	7220	6952.70	1.60	0	15319	7400	7310	7250	7160	7100	7280	7130	89	2160	500	4760	10	1	17752276	1230	15.37	1.28	12	0.38	451.00	5417.00	10100	20221214	-31.39	5910	20221013	17.26	9150	-24.26	20230414	6550	5.80	20230316	10100	-31.39	20221214	5910	17.26	20221013	2.87	N	234690	500	88 억		284129	N	N	0	N	00	N
140	20230706	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-250	5	-3.46	458822270	65992	375.53	7310	7310	6850	9380	5060	7220	6952.70	1.60	0	16221	7400	7310	7250	7160	7100	7280	7130	89	2160	500	4760	10	1	17752276	1237	15.45	1.29	12	0.37	451.00	5417.00	10100	20221214	-30.99	5910	20221013	17.94	9150	-23.83	20230414	6550	6.41	20230316	10100	-30.99	20221214	5910	17.94	20221013	2.87	N	234690	500	88 억		284129	N	N	0	N	00	N
141	20230706	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-320	5	-4.43	400356290	57505	327.23	7310	7310	6850	9380	5060	7220	6962.11	1.60	0	12261	7400	7310	7250	7160	7100	7280	7130	89	2160	500	4760	10	1	17752276	1225	15.30	1.27	12	0.32	451.00	5417.00	10100	20221214	-31.68	5910	20221013	16.75	9150	-24.59	20230414	6550	5.34	20230316	10100	-31.68	20221214	5910	16.75	20221013	2.87	N	234690	500	88 억		284129	N	N	0	N	00	N
142	20230706	120828	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-230	5	-3.19	167758960	23775	135.29	7310	7310	6980	9380	5060	7220	7056.11	1.60	0	-5352	7400	7310	7250	7160	7100	7280	7130	89	2160	500	4760	10	1	17752276	1241	15.50	1.29	12	0.13	451.00	5417.00	10100	20221214	-30.79	5910	20221013	18.27	9150	-23.61	20230414	6550	6.72	20230316	10100	-30.79	20221214	5910	18.27	20221013	2.87	N	234690	500	88 억		284129	N	N	0	N	00	N
143	20230706	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-190	5	-2.63	100977460	14229	80.97	7310	7310	7020	9380	5060	7220	7096.60	1.60	0	-6512	7400	7310	7250	7160	7100	7280	7130	89	2160	500	4760	10	1	17752276	1248	15.59	1.30	12	0.08	451.00	5417.00	10100	20221214	-30.40	5910	20221013	18.95	9150	-23.17	20230414	6550	7.33	20230316	10100	-30.40	20221214	5910	18.95	20221013	2.87	N	234690	500	88 억		284129	N	N	0	N	00	N
144	20230706	100844	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	-130	5	-1.80	64899460	9114	51.86	7310	7310	7070	9380	5060	7220	7120.85	1.60	0	-4622	7400	7310	7250	7160	7100	7280	7130	89	2160	500	4760	10	1	17752276	1259	15.72	1.31	12	0.05	451.00	5417.00	10100	20221214	-29.80	5910	20221013	19.97	9150	-22.51	20230414	6550	8.24	20230316	10100	-29.80	20221214	5910	19.97	20221013	2.87	N	234690	500	88 억		284129	N	N	0	N	00	N
145	20230706	090842	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-40	5	-0.55	5662190	784	4.46	7310	7310	7180	9380	5060	7220	7222.18	1.60	0	-470	7400	7310	7250	7160	7100	7280	7130	89	2160	500	4760	10	1	17752276	1275	15.92	1.33	12	0.00	451.00	5417.00	10100	20221214	-28.91	5910	20221013	21.49	9150	-21.53	20230414	6550	9.62	20230316	10100	-28.91	20221214	5910	21.49	20221013	2.87	N	234690	500	88 억		284129	N	N	0	N	00	N
146	20230705	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-110	5	-1.50	125131330	17330	96.83	7300	7340	7190	9520	5140	7330	7220.50	1.63	0	-6002	7590	7460	7330	7200	7070	7525	7265	89	2190	500	4830	10	1	17752276	1282	16.01	1.33	12	0.10	451.00	5417.00	10100	20221214	-28.51	5910	20221013	22.17	9150	-21.09	20230414	6550	10.23	20230316	10100	-28.51	20221214	5910	22.17	20221013	2.88	N	234690	500	88 억		290128	N	N	0	N	00	N
147	20230705	150835	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-130	5	-1.77	122928120	17024	95.12	7300	7340	7190	9520	5140	7330	7220.87	1.63	0	-5968	7590	7460	7330	7200	7070	7525	7265	89	2190	500	4830	10	1	17752276	1278	15.96	1.33	12	0.10	451.00	5417.00	10100	20221214	-28.71	5910	20221013	21.83	9150	-21.31	20230414	6550	9.92	20230316	10100	-28.71	20221214	5910	21.83	20221013	2.88	N	234690	500	88 억		290128	N	N	0	N	00	N
148	20230705	140827	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-140	5	-1.91	104097810	14410	80.51	7300	7340	7190	9520	5140	7330	7224.00	1.63	0	-3974	7590	7460	7330	7200	7070	7525	7265	89	2190	500	4830	10	1	17752276	1276	15.94	1.33	12	0.08	451.00	5417.00	10100	20221214	-28.81	5910	20221013	21.66	9150	-21.42	20230414	6550	9.77	20230316	10100	-28.81	20221214	5910	21.66	20221013	2.88	N	234690	500	88 억		290128	N	N	0	N	00	N
149	20230705	130829	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-70	5	-0.95	63959900	8833	49.35	7300	7340	7190	9520	5140	7330	7241.02	1.63	0	-2045	7590	7460	7330	7200	7070	7525	7265	89	2190	500	4830	10	1	17752276	1289	16.10	1.34	12	0.05	451.00	5417.00	10100	20221214	-28.12	5910	20221013	22.84	9150	-20.66	20230414	6550	10.84	20230316	10100	-28.12	20221214	5910	22.84	20221013	2.88	N	234690	500	88 억		290128	N	N	0	N	00	N
150	20230705	120828	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-70	5	-0.95	49240170	6790	37.94	7300	7340	7210	9520	5140	7330	7251.87	1.63	0	-1088	7590	7460	7330	7200	7070	7525	7265	89	2190	500	4830	10	1	17752276	1289	16.10	1.34	12	0.04	451.00	5417.00	10100	20221214	-28.12	5910	20221013	22.84	9150	-20.66	20230414	6550	10.84	20230316	10100	-28.12	20221214	5910	22.84	20221013	2.88	N	234690	500	88 억		290128	N	N	0	N	00	N
151	20230705	110837	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-90	5	-1.23	38503380	5303	29.63	7300	7340	7210	9520	5140	7330	7260.68	1.63	0	-867	7590	7460	7330	7200	7070	7525	7265	89	2190	500	4830	10	1	17752276	1285	16.05	1.34	12	0.03	451.00	5417.00	10100	20221214	-28.32	5910	20221013	22.50	9150	-20.87	20230414	6550	10.53	20230316	10100	-28.32	20221214	5910	22.50	20221013	2.88	N	234690	500	88 억		290128	N	N	0	N	00	N
152	20230705	100830	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	-40	5	-0.55	19592820	2687	15.01	7300	7340	7240	9520	5140	7330	7291.71	1.63	0	-509	7590	7460	7330	7200	7070	7525	7265	89	2190	500	4830	10	1	17752276	1294	16.16	1.35	12	0.02	451.00	5417.00	10100	20221214	-27.82	5910	20221013	23.35	9150	-20.33	20230414	6550	11.30	20230316	10100	-27.82	20221214	5910	23.35	20221013	2.88	N	234690	500	88 억		290128	N	N	0	N	00	N
153	20230705	090828	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	0	3	0.00	1839650	252	1.41	7300	7330	7300	9520	5140	7330	7300.20	1.63	0	-2	7590	7460	7330	7200	7070	7525	7265	89	2190	500	4830	10	1	17752276	1301	16.25	1.35	12	0.00	451.00	5417.00	10100	20221214	-27.43	5910	20221013	24.03	9150	-19.89	20230414	6550	11.91	20230316	10100	-27.43	20221214	5910	24.03	20221013	2.88	N	234690	500	88 억		290128	N	N	0	N	00	N
154	20230704	160825	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-50	5	-0.68	130491760	17896	88.21	7310	7460	7200	9590	5170	7380	7291.67	1.64	0	-591	7526	7452	7326	7252	7126	7490	7290	89	2210	500	4870	10	1	17752276	1301	16.25	1.35	12	0.10	451.00	5417.00	10100	20221214	-27.43	5910	20221013	24.03	9150	-19.89	20230414	6550	11.91	20230316	10100	-27.43	20221214	5910	24.03	20221013	2.87	N	234690	500	88 억		290496	N	N	0	N	00	N
155	20230704	150816	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	-30	5	-0.41	122661050	16824	82.93	7310	7460	7200	9590	5170	7380	7290.84	1.64	0	-457	7526	7452	7326	7252	7126	7490	7290	89	2210	500	4870	10	1	17752276	1305	16.30	1.36	12	0.09	451.00	5417.00	10100	20221214	-27.23	5910	20221013	24.37	9150	-19.67	20230414	6550	12.21	20230316	10100	-27.23	20221214	5910	24.37	20221013	2.87	N	234690	500	88 억		290496	N	N	0	N	00	N
156	20230704	140821	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	-30	5	-0.41	118899090	16310	80.39	7310	7460	7200	9590	5170	7380	7289.95	1.64	0	-164	7526	7452	7326	7252	7126	7490	7290	89	2210	500	4870	10	1	17752276	1305	16.30	1.36	12	0.09	451.00	5417.00	10100	20221214	-27.23	5910	20221013	24.37	9150	-19.67	20230414	6550	12.21	20230316	10100	-27.23	20221214	5910	24.37	20221013	2.87	N	234690	500	88 억		290496	N	N	0	N	00	N
157	20230704	130809	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	-60	5	-0.81	96552350	13249	65.30	7310	7460	7200	9590	5170	7380	7287.52	1.64	0	-158	7526	7452	7326	7252	7126	7490	7290	89	2210	500	4870	10	1	17752276	1299	16.23	1.35	12	0.07	451.00	5417.00	10100	20221214	-27.52	5910	20221013	23.86	9150	-20.00	20230414	6550	11.76	20230316	10100	-27.52	20221214	5910	23.86	20221013	2.87	N	234690	500	88 억		290496	N	N	0	N	00	N
158	20230704	120819	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	-80	5	-1.08	81029830	11125	54.84	7310	7460	7200	9590	5170	7380	7283.58	1.64	0	325	7526	7452	7326	7252	7126	7490	7290	89	2210	500	4870	10	1	17752276	1296	16.19	1.35	12	0.06	451.00	5417.00	10100	20221214	-27.72	5910	20221013	23.52	9150	-20.22	20230414	6550	11.45	20230316	10100	-27.72	20221214	5910	23.52	20221013	2.87	N	234690	500	88 억		290496	N	N	0	N	00	N
159	20230704	110813	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	-110	5	-1.49	71716650	9844	48.52	7310	7460	7200	9590	5170	7380	7285.32	1.64	0	420	7526	7452	7326	7252	7126	7490	7290	89	2210	500	4870	10	1	17752276	1291	16.12	1.34	12	0.06	451.00	5417.00	10100	20221214	-28.02	5910	20221013	23.01	9150	-20.55	20230414	6550	10.99	20230316	10100	-28.02	20221214	5910	23.01	20221013	2.87	N	234690	500	88 억		290496	N	N	0	N	00	N
160	20230704	100810	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	-80	5	-1.08	38554240	5267	25.96	7310	7460	7270	9590	5170	7380	7319.96	1.64	0	1006	7526	7452	7326	7252	7126	7490	7290	89	2210	500	4870	10	1	17752276	1296	16.19	1.35	12	0.03	451.00	5417.00	10100	20221214	-27.72	5910	20221013	23.52	9150	-20.22	20230414	6550	11.45	20230316	10100	-27.72	20221214	5910	23.52	20221013	2.87	N	234690	500	88 억		290496	N	N	0	N	00	N
161	20230704	090809	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	-10	5	-0.14	3117400	422	2.08	7310	7460	7310	9590	5170	7380	7387.20	1.64	0	-126	7526	7452	7326	7252	7126	7490	7290	89	2210	500	4870	10	1	17752276	1308	16.34	1.36	12	0.00	451.00	5417.00	10100	20221214	-27.03	5910	20221013	24.70	9150	-19.45	20230414	6550	12.52	20230316	10100	-27.03	20221214	5910	24.70	20221013	2.87	N	234690	500	88 억		290496	N	N	0	N	00	N
162	20230703	160802	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	7380	200	2	2.79	148391760	20286	109.71	7200	7400	7200	9330	5030	7180	7314.98	1.61	0	4679	7493	7336	7243	7086	6993	7305	7055	89	2150	500	4730	10	1	17752276	1310	16.36	1.36	12	0.11	451.00	5417.00	10100	20221214	-26.93	5910	20221013	24.87	9150	-19.34	20230414	6550	12.67	20230316	10100	-26.93	20221214	5910	24.87	20221013	2.87	N	234690	500	88 억		285961	N	N	0	N	00	N
163	20230703	150810	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	7390	210	2	2.92	139307260	19055	103.05	7200	7400	7200	9330	5030	7180	7310.80	1.61	0	4767	7493	7336	7243	7086	6993	7305	7055	89	2150	500	4730	10	1	17752276	1312	16.39	1.36	12	0.11	451.00	5417.00	10100	20221214	-26.83	5910	20221013	25.04	9150	-19.23	20230414	6550	12.82	20230316	10100	-26.83	20221214	5910	25.04	20221013	2.87	N	234690	500	88 억		285961	N	N	0	N	00	N
164	20230703	140808	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	7350	170	2	2.37	132457260	18125	98.02	7200	7400	7200	9330	5030	7180	7307.99	1.61	0	5373	7493	7336	7243	7086	6993	7305	7055	89	2150	500	4730	10	1	17752276	1305	16.30	1.36	12	0.10	451.00	5417.00	10100	20221214	-27.23	5910	20221013	24.37	9150	-19.67	20230414	6550	12.21	20230316	10100	-27.23	20221214	5910	24.37	20221013	2.87	N	234690	500	88 억		285961	N	N	0	N	00	N
165	20230703	130802	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	7390	210	2	2.92	122400970	16764	90.66	7200	7400	7200	9330	5030	7180	7301.42	1.61	0	5935	7493	7336	7243	7086	6993	7305	7055	89	2150	500	4730	10	1	17752276	1312	16.39	1.36	12	0.09	451.00	5417.00	10100	20221214	-26.83	5910	20221013	25.04	9150	-19.23	20230414	6550	12.82	20230316	10100	-26.83	20221214	5910	25.04	20221013	2.87	N	234690	500	88 억		285961	N	N	0	N	00	N
166	20230703	120811	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	7390	210	2	2.92	117549250	16107	87.11	7200	7400	7200	9330	5030	7180	7298.02	1.61	0	6070	7493	7336	7243	7086	6993	7305	7055	89	2150	500	4730	10	1	17752276	1312	16.39	1.36	12	0.09	451.00	5417.00	10100	20221214	-26.83	5910	20221013	25.04	9150	-19.23	20230414	6550	12.82	20230316	10100	-26.83	20221214	5910	25.04	20221013	2.87	N	234690	500	88 억		285961	N	N	0	N	00	N
167	20230703	110805	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	7270	90	2	1.25	76291750	10488	56.72	7200	7340	7200	9330	5030	7180	7274.19	1.61	0	6575	7493	7336	7243	7086	6993	7305	7055	89	2150	500	4730	10	1	17752276	1291	16.12	1.34	12	0.06	451.00	5417.00	10100	20221214	-28.02	5910	20221013	23.01	9150	-20.55	20230414	6550	10.99	20230316	10100	-28.02	20221214	5910	23.01	20221013	2.87	N	234690	500	88 억		285961	N	N	0	N	00	N
168	20230703	100753	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	7320	140	2	1.95	38126210	5230	28.28	7200	7340	7200	9330	5030	7180	7289.91	1.61	0	4000	7493	7336	7243	7086	6993	7305	7055	89	2150	500	4730	10	1	17752276	1299	16.23	1.35	12	0.03	451.00	5417.00	10100	20221214	-27.52	5910	20221013	23.86	9150	-20.00	20230414	6550	11.76	20230316	10100	-27.52	20221214	5910	23.86	20221013	2.87	N	234690	500	88 억		285961	N	N	0	N	00	N
169	20230703	090802	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	7280	100	2	1.39	2463510	341	1.84	7200	7280	7200	9330	5030	7180	7224.37	1.61	0	192	7493	7336	7243	7086	6993	7305	7055	89	2150	500	4730	10	1	17752276	1292	16.14	1.34	12	0.00	451.00	5417.00	10100	20221214	-27.92	5910	20221013	23.18	9150	-20.44	20230414	6550	11.15	20230316	10100	-27.92	20221214	5910	23.18	20221013	2.87	N	234690	500	88 억		285961	N	N	0	N	00	N