KissMeData/042520/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	160454	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	250	2	1.05	5719516150	235556	85.65	23950	24950	23650	30850	16650	23750	24281.12	2.95	0	-24553	25716	24732	23666	22682	21616	25225	23175	61	7100	500	17570	50	1	12116064	2908	39.47	4.78	09	1.94	608.00	5017.00	29700	20230717	-19.19	9010	20221104	166.37	29700	-19.19	20230717	9680	147.93	20230102	29700	-19.19	20230717	9010	166.37	20221104	0.19	N	042520	500	60 억		357918	N	N	2	N	00	N
3	20230731	150457	57	100.00	KOSDAQ		제약	N	N	N	N		N	23900	150	2	0.63	5472754150	225239	81.90	23950	24950	23650	30850	16650	23750	24297.74	2.95	0	-26577	25716	24732	23666	22682	21616	25225	23175	61	7100	500	17570	50	1	12116064	2896	39.31	4.76	09	1.86	608.00	5017.00	29700	20230717	-19.53	9010	20221104	165.26	29700	-19.53	20230717	9680	146.90	20230102	29700	-19.53	20230717	9010	165.26	20221104	0.19	N	042520	500	60 억		357918	N	N	0	N	00	N
4	20230731	140456	57	100.00	KOSDAQ		제약	N	N	N	N		N	24250	500	2	2.11	4772260450	196096	71.30	23950	24950	23650	30850	16650	23750	24336.59	2.95	0	-19806	25716	24732	23666	22682	21616	25225	23175	61	7100	500	17570	50	1	12116064	2938	39.88	4.83	09	1.62	608.00	5017.00	29700	20230717	-18.35	9010	20221104	169.15	29700	-18.35	20230717	9680	150.52	20230102	29700	-18.35	20230717	9010	169.15	20221104	0.19	N	042520	500	60 억		357918	N	N	0	N	00	N
5	20230731	130457	57	100.00	KOSDAQ		제약	N	N	N	N		N	24200	450	2	1.89	4448934850	182773	66.46	23950	24950	23650	30850	16650	23750	24341.58	2.95	0	-15425	25716	24732	23666	22682	21616	25225	23175	61	7100	500	17570	50	1	12116064	2932	39.80	4.82	09	1.51	608.00	5017.00	29700	20230717	-18.52	9010	20221104	168.59	29700	-18.52	20230717	9680	150.00	20230102	29700	-18.52	20230717	9010	168.59	20221104	0.19	N	042520	500	60 억		357918	N	N	0	N	00	N
6	20230731	120501	57	100.00	KOSDAQ		제약	N	N	N	N		N	24550	800	2	3.37	3902671300	160273	58.28	23950	24950	23650	30850	16650	23750	24350.45	2.95	0	-11978	25716	24732	23666	22682	21616	25225	23175	61	7100	500	17570	50	1	12116064	2974	40.38	4.89	09	1.32	608.00	5017.00	29700	20230717	-17.34	9010	20221104	172.48	29700	-17.34	20230717	9680	153.62	20230102	29700	-17.34	20230717	9010	172.48	20221104	0.19	N	042520	500	60 억		357918	N	N	0	N	00	N
7	20230731	110502	57	100.00	KOSDAQ		제약	N	N	N	N		N	24650	900	2	3.79	3302209700	135825	49.39	23950	24950	23650	30850	16650	23750	24312.57	2.95	0	-7239	25716	24732	23666	22682	21616	25225	23175	61	7100	500	17570	50	1	12116064	2987	40.54	4.91	09	1.12	608.00	5017.00	29700	20230717	-17.00	9010	20221104	173.58	29700	-17.00	20230717	9680	154.65	20230102	29700	-17.00	20230717	9010	173.58	20221104	0.19	N	042520	500	60 억		357918	N	N	0	N	00	N
8	20230731	100502	57	100.00	KOSDAQ		제약	N	N	N	N		N	24350	600	2	2.53	1993707100	82713	30.07	23950	24750	23650	30850	16650	23750	24104.26	2.95	0	-1710	25716	24732	23666	22682	21616	25225	23175	61	7100	500	17570	50	1	12116064	2950	40.05	4.85	09	0.68	608.00	5017.00	29700	20230717	-18.01	9010	20221104	170.26	29700	-18.01	20230717	9680	151.55	20230102	29700	-18.01	20230717	9010	170.26	20221104	0.19	N	042520	500	60 억		357918	N	N	0	N	00	N
9	20230731	090455	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	700	2	2.95	84521050	3512	1.28	23950	24500	23950	30850	16650	23750	24073.83	2.95	0	-2308	25716	24732	23666	22682	21616	25225	23175	61	7100	500	17570	50	1	12116064	2962	40.21	4.87	09	0.03	608.00	5017.00	29700	20230717	-17.68	9010	20221104	171.37	29700	-17.68	20230717	9680	152.58	20230102	29700	-17.68	20230717	9010	171.37	20221104	0.19	N	042520	500	60 억		357918	N	N	0	N	00	N
10	20230728	160458	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	50	2	0.21	6476824150	272856	54.52	23600	24650	22600	30800	16600	23700	23737.14	3.24	0	-36371	25900	24800	23600	22500	21300	25350	23050	61	7100	500	17530	50	1	12116064	2878	39.06	4.73	09	2.25	608.00	5017.00	29700	20230717	-20.03	9010	20221104	163.60	29700	-20.03	20230717	9680	145.35	20230102	29700	-20.03	20230717	9010	163.60	20221104	0.21	N	042520	500	60 억		392199	N	N	0	N	00	N
11	20230728	150456	57	100.00	KOSDAQ		제약	N	N	N	N		N	23900	200	2	0.84	6068581850	255676	51.09	23600	24650	22600	30800	16600	23700	23735.44	3.24	0	-27728	25900	24800	23600	22500	21300	25350	23050	61	7100	500	17530	50	1	12116064	2896	39.31	4.76	09	2.11	608.00	5017.00	29700	20230717	-19.53	9010	20221104	165.26	29700	-19.53	20230717	9680	146.90	20230102	29700	-19.53	20230717	9010	165.26	20221104	0.21	N	042520	500	60 억		392199	N	N	0	N	00	N
12	20230728	140455	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	300	2	1.27	5240803850	220802	44.12	23600	24650	22600	30800	16600	23700	23735.31	3.24	0	-13829	25900	24800	23600	22500	21300	25350	23050	61	7100	500	17530	50	1	12116064	2908	39.47	4.78	09	1.82	608.00	5017.00	29700	20230717	-19.19	9010	20221104	166.37	29700	-19.19	20230717	9680	147.93	20230102	29700	-19.19	20230717	9010	166.37	20221104	0.21	N	042520	500	60 억		392199	N	N	0	N	00	N
13	20230728	130457	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	50	2	0.21	4005664000	169680	33.90	23600	24400	22600	30800	16600	23700	23607.15	3.24	0	-18210	25900	24800	23600	22500	21300	25350	23050	61	7100	500	17530	50	1	12116064	2878	39.06	4.73	09	1.40	608.00	5017.00	29700	20230717	-20.03	9010	20221104	163.60	29700	-20.03	20230717	9680	145.35	20230102	29700	-20.03	20230717	9010	163.60	20221104	0.21	N	042520	500	60 억		392199	N	N	0	N	00	N
14	20230728	120454	57	100.00	KOSDAQ		제약	N	N	N	N		N	23800	100	2	0.42	3482449450	147746	29.52	23600	24400	22600	30800	16600	23700	23570.49	3.24	0	-13885	25900	24800	23600	22500	21300	25350	23050	61	7100	500	17530	50	1	12116064	2884	39.14	4.74	09	1.22	608.00	5017.00	29700	20230717	-19.87	9010	20221104	164.15	29700	-19.87	20230717	9680	145.87	20230102	29700	-19.87	20230717	9010	164.15	20221104	0.21	N	042520	500	60 억		392199	N	N	0	N	00	N
15	20230728	110459	57	100.00	KOSDAQ		제약	N	N	N	N		N	23800	100	2	0.42	2756411100	117394	23.46	23600	24400	22600	30800	16600	23700	23479.95	3.24	0	-17891	25900	24800	23600	22500	21300	25350	23050	61	7100	500	17530	50	1	12116064	2884	39.14	4.74	09	0.97	608.00	5017.00	29700	20230717	-19.87	9010	20221104	164.15	29700	-19.87	20230717	9680	145.87	20230102	29700	-19.87	20230717	9010	164.15	20221104	0.21	N	042520	500	60 억		392199	N	N	0	N	00	N
16	20230728	100454	57	100.00	KOSDAQ		제약	N	N	N	N		N	23700	0	3	0.00	1858384500	79613	15.91	23600	24400	22600	30800	16600	23700	23342.61	3.24	0	-12064	25900	24800	23600	22500	21300	25350	23050	61	7100	500	17530	50	1	12116064	2872	38.98	4.72	09	0.66	608.00	5017.00	29700	20230717	-20.20	9010	20221104	163.04	29700	-20.20	20230717	9680	144.83	20230102	29700	-20.20	20230717	9010	163.04	20221104	0.21	N	042520	500	60 억		392199	N	N	0	N	00	N
17	20230728	090457	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	-650	5	-2.74	313953200	13465	2.69	23600	23600	23050	30800	16600	23700	23315.47	3.24	0	-273	25900	24800	23600	22500	21300	25350	23050	61	7100	500	17530	50	1	12116064	2793	37.91	4.59	09	0.11	608.00	5017.00	29700	20230717	-22.39	9010	20221104	155.83	29700	-22.39	20230717	9680	138.12	20230102	29700	-22.39	20230717	9010	155.83	20221104	0.21	N	042520	500	60 억		392199	N	N	0	N	00	N
18	20230727	160454	57	100.00	KOSDAQ		제약	N	N	N	N		N	23700	1400	2	6.28	11810143550	497991	47.13	22900	24700	22400	28950	15650	22300	23715.59	3.23	87479	1174	26600	24450	22850	20700	19100	23650	19900	61	6650	500	16500	50	1	12116064	2872	38.98	4.72	09	4.11	608.00	5017.00	29700	20230717	-20.20	9010	20221104	163.04	29700	-20.20	20230717	9680	144.83	20230102	29700	-20.20	20230717	9010	163.04	20221104	0.21	N	042520	500	60 억		391385	N	N	10	N	00	N
19	20230727	150456	57	100.00	KOSDAQ		제약	N	N	N	N		N	23400	1100	2	4.93	11190638850	471459	44.61	22900	24700	22400	28950	15650	22300	23736.19	3.23	87479	-641	26600	24450	22850	20700	19100	23650	19900	61	6650	500	16500	50	1	12116064	2835	38.49	4.66	09	3.89	608.00	5017.00	29700	20230717	-21.21	9010	20221104	159.71	29700	-21.21	20230717	9680	141.74	20230102	29700	-21.21	20230717	9010	159.71	20221104	0.21	N	042520	500	60 억		391385	N	N	10	N	00	N
20	20230727	140452	57	100.00	KOSDAQ		제약	N	N	N	N		N	23800	1500	2	6.73	10332571700	434811	41.15	22900	24700	22400	28950	15650	22300	23763.37	3.23	87479	-1640	26600	24450	22850	20700	19100	23650	19900	61	6650	500	16500	50	1	12116064	2884	39.14	4.74	09	3.59	608.00	5017.00	29700	20230717	-19.87	9010	20221104	164.15	29700	-19.87	20230717	9680	145.87	20230102	29700	-19.87	20230717	9010	164.15	20221104	0.21	N	042520	500	60 억		391385	N	N	10	N	00	N
21	20230727	130453	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	1300	2	5.83	9623072500	404875	38.31	22900	24700	22400	28950	15650	22300	23768.01	3.23	87479	3273	26600	24450	22850	20700	19100	23650	19900	61	6650	500	16500	50	1	12116064	2859	38.82	4.70	09	3.34	608.00	5017.00	29700	20230717	-20.54	9010	20221104	161.93	29700	-20.54	20230717	9680	143.80	20230102	29700	-20.54	20230717	9010	161.93	20221104	0.21	N	042520	500	60 억		391385	N	N	10	N	00	N
22	20230727	120454	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	1250	2	5.61	8752085250	368096	34.83	22900	24700	22400	28950	15650	22300	23776.64	3.23	87479	-1428	26600	24450	22850	20700	19100	23650	19900	61	6650	500	16500	50	1	12116064	2853	38.73	4.69	09	3.04	608.00	5017.00	29700	20230717	-20.71	9010	20221104	161.38	29700	-20.71	20230717	9680	143.29	20230102	29700	-20.71	20230717	9010	161.38	20221104	0.21	N	042520	500	60 억		391385	N	N	10	N	00	N
23	20230727	110453	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	1450	2	6.50	7908609700	332359	31.45	22900	24700	22400	28950	15650	22300	23795.39	3.23	87479	-4962	26600	24450	22850	20700	19100	23650	19900	61	6650	500	16500	50	1	12116064	2878	39.06	4.73	09	2.74	608.00	5017.00	29700	20230717	-20.03	9010	20221104	163.60	29700	-20.03	20230717	9680	145.35	20230102	29700	-20.03	20230717	9010	163.60	20221104	0.21	N	042520	500	60 억		391385	N	N	10	N	00	N
24	20230727	100453	57	100.00	KOSDAQ		제약	N	N	N	N		N	24200	1900	2	8.52	6751057350	284245	26.90	22900	24700	22400	28950	15650	22300	23750.84	3.23	87479	-13973	26600	24450	22850	20700	19100	23650	19900	61	6650	500	16500	50	1	12116064	2932	39.80	4.82	09	2.35	608.00	5017.00	29700	20230717	-18.52	9010	20221104	168.59	29700	-18.52	20230717	9680	150.00	20230102	29700	-18.52	20230717	9010	168.59	20221104	0.21	N	042520	500	60 억		391385	N	N	10	N	00	N
25	20230727	090453	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	600	2	2.69	607582900	26555	2.51	22900	23250	22400	28950	15650	22300	22880.19	3.23	87479	-8642	26600	24450	22850	20700	19100	23650	19900	61	6650	500	16500	50	1	12116064	2775	37.66	4.56	09	0.22	608.00	5017.00	29700	20230717	-22.90	9010	20221104	154.16	29700	-22.90	20230717	9680	136.57	20230102	29700	-22.90	20230717	9010	154.16	20221104	0.21	N	042520	500	60 억		391385	N	N	10	N	00	N
26	20230726	160451	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-2900	5	-11.51	23710632600	1053074	294.20	24850	25000	21250	32750	17650	25200	22515.66	2.51	0	82986	26500	25850	25250	24600	24000	26175	24925	61	7550	500	18640	50	1	12116064	2702	36.68	4.44	09	8.69	608.00	5017.00	29700	20230717	-24.92	9010	20221104	147.50	29700	-24.92	20230717	9680	130.37	20230102	29700	-24.92	20230717	9010	147.50	20221104	0.20	N	042520	500	60 억		303906	N	N	10	N	00	N
27	20230726	150454	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-2900	5	-11.51	22888071300	1015897	283.82	24850	25000	21250	32750	17650	25200	22529.91	2.51	0	78369	26500	25850	25250	24600	24000	26175	24925	61	7550	500	18640	50	1	12116064	2702	36.68	4.44	09	8.38	608.00	5017.00	29700	20230717	-24.92	9010	20221104	147.50	29700	-24.92	20230717	9680	130.37	20230102	29700	-24.92	20230717	9010	147.50	20221104	0.20	N	042520	500	60 억		303906	N	N	7	N	00	N
28	20230726	140453	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-3200	5	-12.70	21055769650	934270	261.01	24850	25000	21250	32750	17650	25200	22537.14	2.51	0	78832	26500	25850	25250	24600	24000	26175	24925	61	7550	500	18640	50	1	12116064	2666	36.18	4.39	09	7.71	608.00	5017.00	29700	20230717	-25.93	9010	20221104	144.17	29700	-25.93	20230717	9680	127.27	20230102	29700	-25.93	20230717	9010	144.17	20221104	0.20	N	042520	500	60 억		303906	N	N	7	N	00	N
29	20230726	130450	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-2900	5	-11.51	17874944800	788945	220.41	24850	25000	21250	32750	17650	25200	22656.77	2.51	0	42804	26500	25850	25250	24600	24000	26175	24925	61	7550	500	18640	50	1	12116064	2702	36.68	4.44	09	6.51	608.00	5017.00	29700	20230717	-24.92	9010	20221104	147.50	29700	-24.92	20230717	9680	130.37	20230102	29700	-24.92	20230717	9010	147.50	20221104	0.20	N	042520	500	60 억		303906	N	N	7	N	00	N
30	20230726	120452	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	-2950	5	-11.71	15289943050	670901	187.43	24850	25000	21500	32750	17650	25200	22790.16	2.51	0	35379	26500	25850	25250	24600	24000	26175	24925	61	7550	500	18640	50	1	12116064	2696	36.60	4.43	09	5.54	608.00	5017.00	29700	20230717	-25.08	9010	20221104	146.95	29700	-25.08	20230717	9680	129.86	20230102	29700	-25.08	20230717	9010	146.95	20221104	0.20	N	042520	500	60 억		303906	N	N	7	N	00	N
31	20230726	110449	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-3100	5	-12.30	13940180000	610053	170.43	24850	25000	21500	32750	17650	25200	22850.77	2.51	0	38733	26500	25850	25250	24600	24000	26175	24925	61	7550	500	18640	50	1	12116064	2678	36.35	4.41	09	5.04	608.00	5017.00	29700	20230717	-25.59	9010	20221104	145.28	29700	-25.59	20230717	9680	128.31	20230102	29700	-25.59	20230717	9010	145.28	20221104	0.20	N	042520	500	60 억		303906	N	N	7	N	00	N
32	20230726	100453	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-2700	5	-10.71	9586714550	415299	116.02	24850	25000	22350	32750	17650	25200	23083.89	2.51	0	-5461	26500	25850	25250	24600	24000	26175	24925	61	7550	500	18640	50	1	12116064	2726	37.01	4.48	09	3.43	608.00	5017.00	29700	20230717	-24.24	9010	20221104	149.72	29700	-24.24	20230717	9680	132.44	20230102	29700	-24.24	20230717	9010	149.72	20221104	0.20	N	042520	500	60 억		303906	N	N	7	N	00	N
33	20230726	090448	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	-1900	5	-7.54	1414794950	59376	16.59	24850	25000	22600	32750	17650	25200	23827.72	2.51	0	-7982	26500	25850	25250	24600	24000	26175	24925	61	7550	500	18640	50	1	12116064	2823	38.32	4.64	09	0.49	608.00	5017.00	29700	20230717	-21.55	9010	20221104	158.60	29700	-21.55	20230717	9680	140.70	20230102	29700	-21.55	20230717	9010	158.60	20221104	0.20	N	042520	500	60 억		303906	N	N	7	N	00	N
34	20230725	160448	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	-100	5	-0.40	9021606150	356196	68.97	25150	25900	24650	32850	17750	25300	25327.86	2.31	0	22587	26633	25966	25283	24616	23933	25625	24275	61	7550	500	18720	50	1	12116064	3053	41.45	5.02	09	2.94	608.00	5017.00	29700	20230717	-15.15	9010	20221104	179.69	29700	-15.15	20230717	9680	160.33	20230102	29700	-15.15	20230717	9010	179.69	20221104	0.18	N	042520	500	60 억		279503	N	N	7	N	00	N
35	20230725	150444	57	100.00	KOSDAQ		제약	N	N	N	N		N	25300	0	3	0.00	8792177700	347093	67.21	25150	25900	24650	32850	17750	25300	25330.90	2.31	0	23477	26633	25966	25283	24616	23933	25625	24275	61	7550	500	18720	50	1	12116064	3065	41.61	5.04	09	2.86	608.00	5017.00	29700	20230717	-14.81	9010	20221104	180.80	29700	-14.81	20230717	9680	161.36	20230102	29700	-14.81	20230717	9010	180.80	20221104	0.18	N	042520	500	60 억		279503	N	N	9	N	00	N
36	20230725	140445	57	100.00	KOSDAQ		제약	N	N	N	N		N	25250	-50	5	-0.20	7994632900	315377	61.07	25150	25900	24650	32850	17750	25300	25349.45	2.31	0	21953	26633	25966	25283	24616	23933	25625	24275	61	7550	500	18720	50	1	12116064	3059	41.53	5.03	09	2.60	608.00	5017.00	29700	20230717	-14.98	9010	20221104	180.24	29700	-14.98	20230717	9680	160.85	20230102	29700	-14.98	20230717	9010	180.24	20221104	0.18	N	042520	500	60 억		279503	N	N	9	N	00	N
37	20230725	130448	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	300	2	1.19	7242675650	285791	55.34	25150	25900	24650	32850	17750	25300	25342.56	2.31	0	25370	26633	25966	25283	24616	23933	25625	24275	61	7550	500	18720	50	1	12116064	3102	42.11	5.10	09	2.36	608.00	5017.00	29700	20230717	-13.80	9010	20221104	184.13	29700	-13.80	20230717	9680	164.46	20230102	29700	-13.80	20230717	9010	184.13	20221104	0.18	N	042520	500	60 억		279503	N	N	9	N	00	N
38	20230725	120449	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	250	2	0.99	6101779800	241374	46.74	25150	25900	24650	32850	17750	25300	25279.36	2.31	0	25086	26633	25966	25283	24616	23933	25625	24275	61	7550	500	18720	50	1	12116064	3096	42.02	5.09	09	1.99	608.00	5017.00	29700	20230717	-13.97	9010	20221104	183.57	29700	-13.97	20230717	9680	163.95	20230102	29700	-13.97	20230717	9010	183.57	20221104	0.18	N	042520	500	60 억		279503	N	N	9	N	00	N
39	20230725	110447	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	150	2	0.59	5083461750	201463	39.01	25150	25900	24650	32850	17750	25300	25232.73	2.31	0	20286	26633	25966	25283	24616	23933	25625	24275	61	7550	500	18720	50	1	12116064	3084	41.86	5.07	09	1.66	608.00	5017.00	29700	20230717	-14.31	9010	20221104	182.46	29700	-14.31	20230717	9680	162.91	20230102	29700	-14.31	20230717	9010	182.46	20221104	0.18	N	042520	500	60 억		279503	N	N	9	N	00	N
40	20230725	100446	57	100.00	KOSDAQ		제약	N	N	N	N		N	25100	-200	5	-0.79	3939057300	155943	30.20	25150	25900	24650	32850	17750	25300	25259.60	2.31	0	21155	26633	25966	25283	24616	23933	25625	24275	61	7550	500	18720	50	1	12116064	3041	41.28	5.00	09	1.29	608.00	5017.00	29700	20230717	-15.49	9010	20221104	178.58	29700	-15.49	20230717	9680	159.30	20230102	29700	-15.49	20230717	9010	178.58	20221104	0.18	N	042520	500	60 억		279503	N	N	9	N	00	N
41	20230725	090446	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	-100	5	-0.40	626520450	24680	4.78	25150	25900	25000	32850	17750	25300	25385.76	2.31	0	6475	26633	25966	25283	24616	23933	25625	24275	61	7550	500	18720	50	1	12116064	3053	41.45	5.02	09	0.20	608.00	5017.00	29700	20230717	-15.15	9010	20221104	179.69	29700	-15.15	20230717	9680	160.33	20230102	29700	-15.15	20230717	9010	179.69	20221104	0.18	N	042520	500	60 억		279503	N	N	9	N	00	N
42	20230724	160447	57	100.00	KOSDAQ		제약	N	N	N	N		N	25300	-950	5	-3.62	12918229050	512773	148.76	25500	25950	24600	34100	18400	26250	25192.83	1.85	0	48009	28216	27232	26466	25482	24716	26850	25100	61	7850	500	19420	50	1	12116064	3065	41.61	5.04	09	4.23	608.00	5017.00	29700	20230717	-14.81	9010	20221104	180.80	29700	-14.81	20230717	9680	161.36	20230102	29700	-14.81	20230717	9010	180.80	20221104	0.14	N	042520	500	60 억		224483	N	N	9	N	00	N
43	20230724	150444	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	-800	5	-3.05	12505044600	496422	144.01	25500	25950	24600	34100	18400	26250	25190.35	1.85	0	44360	28216	27232	26466	25482	24716	26850	25100	61	7850	500	19420	50	1	12116064	3084	41.86	5.07	09	4.10	608.00	5017.00	29700	20230717	-14.31	9010	20221104	182.46	29700	-14.31	20230717	9680	162.91	20230102	29700	-14.31	20230717	9010	182.46	20221104	0.14	N	042520	500	60 억		224483	N	N	0	N	00	N
44	20230724	140443	57	100.00	KOSDAQ		제약	N	N	N	N		N	25100	-1150	5	-4.38	11611144700	461306	133.83	25500	25950	24600	34100	18400	26250	25170.16	1.85	0	48798	28216	27232	26466	25482	24716	26850	25100	61	7850	500	19420	50	1	12116064	3041	41.28	5.00	09	3.81	608.00	5017.00	29700	20230717	-15.49	9010	20221104	178.58	29700	-15.49	20230717	9680	159.30	20230102	29700	-15.49	20230717	9010	178.58	20221104	0.14	N	042520	500	60 억		224483	N	N	0	N	00	N
45	20230724	130444	57	100.00	KOSDAQ		제약	N	N	N	N		N	25150	-1100	5	-4.19	10509949050	417255	121.05	25500	25950	24600	34100	18400	26250	25188.31	1.85	0	50125	28216	27232	26466	25482	24716	26850	25100	61	7850	500	19420	50	1	12116064	3047	41.37	5.01	09	3.44	608.00	5017.00	29700	20230717	-15.32	9010	20221104	179.13	29700	-15.32	20230717	9680	159.81	20230102	29700	-15.32	20230717	9010	179.13	20221104	0.14	N	042520	500	60 억		224483	N	N	0	N	00	N
46	20230724	120444	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	-900	5	-3.43	9585904750	380500	110.38	25500	25950	24600	34100	18400	26250	25192.91	1.85	0	43220	28216	27232	26466	25482	24716	26850	25100	61	7850	500	19420	50	1	12116064	3071	41.69	5.05	09	3.14	608.00	5017.00	29700	20230717	-14.65	9010	20221104	181.35	29700	-14.65	20230717	9680	161.88	20230102	29700	-14.65	20230717	9010	181.35	20221104	0.14	N	042520	500	60 억		224483	N	N	0	N	00	N
47	20230724	110447	57	100.00	KOSDAQ		제약	N	N	N	N		N	25000	-1250	5	-4.76	7698232700	304721	88.40	25500	25950	24600	34100	18400	26250	25263.21	1.85	0	36926	28216	27232	26466	25482	24716	26850	25100	61	7850	500	19420	50	1	12116064	3029	41.12	4.98	09	2.52	608.00	5017.00	29700	20230717	-15.82	9010	20221104	177.47	29700	-15.82	20230717	9680	158.26	20230102	29700	-15.82	20230717	9010	177.47	20221104	0.14	N	042520	500	60 억		224483	N	N	0	N	00	N
48	20230724	100442	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	-750	5	-2.86	5458455600	216429	62.79	25500	25800	24600	34100	18400	26250	25220.53	1.85	0	39159	28216	27232	26466	25482	24716	26850	25100	61	7850	500	19420	50	1	12116064	3090	41.94	5.08	09	1.79	608.00	5017.00	29700	20230717	-14.14	9010	20221104	183.02	29700	-14.14	20230717	9680	163.43	20230102	29700	-14.14	20230717	9010	183.02	20221104	0.14	N	042520	500	60 억		224483	N	N	0	N	00	N
49	20230724	090445	57	100.00	KOSDAQ		제약	N	N	N	N		N	24850	-1400	5	-5.33	1331559600	52978	15.37	25500	25700	24600	34100	18400	26250	25134.18	1.85	0	10825	28216	27232	26466	25482	24716	26850	25100	61	7850	500	19420	50	1	12116064	3011	40.87	4.95	09	0.44	608.00	5017.00	29700	20230717	-16.33	9010	20221104	175.80	29700	-16.33	20230717	9680	156.71	20230102	29700	-16.33	20230717	9010	175.80	20221104	0.14	N	042520	500	60 억		224483	N	N	0	N	00	N
50	20230721	160440	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	-750	5	-2.78	9054613300	342691	102.84	26300	27450	25700	35100	18900	27000	26422.05	1.39	0	55635	29133	28066	27133	26066	25133	27600	25600	61	8100	500	19980	50	1	12116064	3180	43.17	5.23	09	2.83	608.00	5017.00	29700	20230717	-11.62	9010	20221104	191.34	29700	-11.62	20230717	9680	171.18	20230102	29700	-11.62	20230717	9010	191.34	20221104	0.15	N	042520	500	60 억		168032	N	N	6	N	00	N
51	20230721	150444	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	-950	5	-3.52	8569359600	324152	97.27	26300	27450	25700	35100	18900	27000	26436.13	1.39	0	53258	29133	28066	27133	26066	25133	27600	25600	61	8100	500	19980	50	1	12116064	3156	42.85	5.19	09	2.68	608.00	5017.00	29700	20230717	-12.29	9010	20221104	189.12	29700	-12.29	20230717	9680	169.11	20230102	29700	-12.29	20230717	9010	189.12	20221104	0.15	N	042520	500	60 억		168032	N	N	6	N	00	N
52	20230721	140440	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	-750	5	-2.78	7843274600	296479	88.97	26300	27450	25700	35100	18900	27000	26454.63	1.39	0	52667	29133	28066	27133	26066	25133	27600	25600	61	8100	500	19980	50	1	12116064	3180	43.17	5.23	09	2.45	608.00	5017.00	29700	20230717	-11.62	9010	20221104	191.34	29700	-11.62	20230717	9680	171.18	20230102	29700	-11.62	20230717	9010	191.34	20221104	0.15	N	042520	500	60 억		168032	N	N	6	N	00	N
53	20230721	130442	57	100.00	KOSDAQ		제약	N	N	N	N		N	26450	-550	5	-2.04	7094631100	268087	80.45	26300	27450	25700	35100	18900	27000	26463.79	1.39	0	45667	29133	28066	27133	26066	25133	27600	25600	61	8100	500	19980	50	1	12116064	3205	43.50	5.27	09	2.21	608.00	5017.00	29700	20230717	-10.94	9010	20221104	193.56	29700	-10.94	20230717	9680	173.24	20230102	29700	-10.94	20230717	9010	193.56	20221104	0.15	N	042520	500	60 억		168032	N	N	6	N	00	N
54	20230721	120446	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	-950	5	-3.52	6482956350	244760	73.45	26300	27450	25700	35100	18900	27000	26486.86	1.39	0	41543	29133	28066	27133	26066	25133	27600	25600	61	8100	500	19980	50	1	12116064	3156	42.85	5.19	09	2.02	608.00	5017.00	29700	20230717	-12.29	9010	20221104	189.12	29700	-12.29	20230717	9680	169.11	20230102	29700	-12.29	20230717	9010	189.12	20221104	0.15	N	042520	500	60 억		168032	N	N	6	N	00	N
55	20230721	110445	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	-500	5	-1.85	3624451250	135180	40.57	26300	27450	26300	35100	18900	27000	26811.95	1.39	0	20271	29133	28066	27133	26066	25133	27600	25600	61	8100	500	19980	50	1	12116064	3211	43.59	5.28	09	1.12	608.00	5017.00	29700	20230717	-10.77	9010	20221104	194.12	29700	-10.77	20230717	9680	173.76	20230102	29700	-10.77	20230717	9010	194.12	20221104	0.15	N	042520	500	60 억		168032	N	N	6	N	00	N
56	20230721	100444	57	100.00	KOSDAQ		제약	N	N	N	N		N	26800	-200	5	-0.74	2346977850	87091	26.13	26300	27450	26300	35100	18900	27000	26948.53	1.39	0	18041	29133	28066	27133	26066	25133	27600	25600	61	8100	500	19980	50	1	12116064	3247	44.08	5.34	09	0.72	608.00	5017.00	29700	20230717	-9.76	9010	20221104	197.45	29700	-9.76	20230717	9680	176.86	20230102	29700	-9.76	20230717	9010	197.45	20221104	0.15	N	042520	500	60 억		168032	N	N	6	N	00	N
57	20230721	090444	57	100.00	KOSDAQ		제약	N	N	N	N		N	26650	-350	5	-1.30	380090500	14330	4.30	26300	27000	26300	35100	18900	27000	26522.04	1.39	0	7722	29133	28066	27133	26066	25133	27600	25600	61	8100	500	19980	50	1	12116064	3229	43.83	5.31	09	0.12	608.00	5017.00	29700	20230717	-10.27	9010	20221104	195.78	29700	-10.27	20230717	9680	175.31	20230102	29700	-10.27	20230717	9010	195.78	20221104	0.15	N	042520	500	60 억		168032	N	N	6	N	00	N
58	20230720	160441	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-850	5	-3.05	8928241450	332366	88.93	27850	28200	26200	36200	19500	27850	26862.50	1.59	0	-24904	28916	28382	27766	27232	26616	28075	26925	61	8350	500	20600	50	1	12116064	3271	44.41	5.38	09	2.74	608.00	5017.00	29700	20230717	-9.09	9010	20221104	199.67	29700	-9.09	20230717	9680	178.93	20230102	29700	-9.09	20230717	9010	199.67	20221104	0.12	N	042520	500	60 억		192251	N	N	6	N	00	N
59	20230720	150440	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	-750	5	-2.69	8566569950	318971	85.35	27850	28200	26200	36200	19500	27850	26856.89	1.59	0	-24636	28916	28382	27766	27232	26616	28075	26925	61	8350	500	20600	50	1	12116064	3283	44.57	5.40	09	2.63	608.00	5017.00	29700	20230717	-8.75	9010	20221104	200.78	29700	-8.75	20230717	9680	179.96	20230102	29700	-8.75	20230717	9010	200.78	20221104	0.12	N	042520	500	60 억		192251	N	N	8	N	00	N
60	20230720	140439	57	100.00	KOSDAQ		제약	N	N	N	N		N	26800	-1050	5	-3.77	7321813450	272540	72.93	27850	28200	26200	36200	19500	27850	26865.10	1.59	0	-27955	28916	28382	27766	27232	26616	28075	26925	61	8350	500	20600	50	1	12116064	3247	44.08	5.34	09	2.25	608.00	5017.00	29700	20230717	-9.76	9010	20221104	197.45	29700	-9.76	20230717	9680	176.86	20230102	29700	-9.76	20230717	9010	197.45	20221104	0.12	N	042520	500	60 억		192251	N	N	8	N	00	N
61	20230720	130438	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	-1150	5	-4.13	6662131050	247883	66.33	27850	28200	26200	36200	19500	27850	26876.11	1.59	0	-20468	28916	28382	27766	27232	26616	28075	26925	61	8350	500	20600	50	1	12116064	3235	43.91	5.32	09	2.05	608.00	5017.00	29700	20230717	-10.10	9010	20221104	196.34	29700	-10.10	20230717	9680	175.83	20230102	29700	-10.10	20230717	9010	196.34	20221104	0.12	N	042520	500	60 억		192251	N	N	8	N	00	N
62	20230720	120444	57	100.00	KOSDAQ		제약	N	N	N	N		N	26750	-1100	5	-3.95	5794855350	215311	57.61	27850	28200	26200	36200	19500	27850	26913.88	1.59	0	-23769	28916	28382	27766	27232	26616	28075	26925	61	8350	500	20600	50	1	12116064	3241	44.00	5.33	09	1.78	608.00	5017.00	29700	20230717	-9.93	9010	20221104	196.89	29700	-9.93	20230717	9680	176.34	20230102	29700	-9.93	20230717	9010	196.89	20221104	0.12	N	042520	500	60 억		192251	N	N	8	N	00	N
63	20230720	110441	57	100.00	KOSDAQ		제약	N	N	N	N		N	26600	-1250	5	-4.49	5286659400	196255	52.51	27850	28200	26200	36200	19500	27850	26937.71	1.59	0	-21625	28916	28382	27766	27232	26616	28075	26925	61	8350	500	20600	50	1	12116064	3223	43.75	5.30	09	1.62	608.00	5017.00	29700	20230717	-10.44	9010	20221104	195.23	29700	-10.44	20230717	9680	174.79	20230102	29700	-10.44	20230717	9010	195.23	20221104	0.12	N	042520	500	60 억		192251	N	N	8	N	00	N
64	20230720	100437	57	100.00	KOSDAQ		제약	N	N	N	N		N	26800	-1050	5	-3.77	4073247950	150857	40.37	27850	28200	26200	36200	19500	27850	27000.72	1.59	0	-22545	28916	28382	27766	27232	26616	28075	26925	61	8350	500	20600	50	1	12116064	3247	44.08	5.34	09	1.25	608.00	5017.00	29700	20230717	-9.76	9010	20221104	197.45	29700	-9.76	20230717	9680	176.86	20230102	29700	-9.76	20230717	9010	197.45	20221104	0.12	N	042520	500	60 억		192251	N	N	8	N	00	N
65	20230720	090437	57	100.00	KOSDAQ		제약	N	N	N	N		N	27650	-200	5	-0.72	195114350	7024	1.88	27850	28100	27500	36200	19500	27850	27778.24	1.59	0	-1376	28916	28382	27766	27232	26616	28075	26925	61	8350	500	20600	50	1	12116064	3350	45.48	5.51	09	0.06	608.00	5017.00	29700	20230717	-6.90	9010	20221104	206.88	29700	-6.90	20230717	9680	185.64	20230102	29700	-6.90	20230717	9010	206.88	20221104	0.12	N	042520	500	60 억		192251	N	N	8	N	00	N
66	20230719	160447	57	100.00	KOSDAQ		제약	N	N	N	N		N	27850	0	3	0.00	10241164300	370620	95.78	28300	28300	27150	36200	19500	27850	27632.26	1.58	0	-693	29750	28800	28250	27300	26750	28525	27025	61	8350	500	20600	50	1	12116064	3374	45.81	5.55	09	3.06	608.00	5017.00	29700	20230717	-6.23	9010	20221104	209.10	29700	-6.23	20230717	9680	187.71	20230102	29700	-6.23	20230717	9010	209.10	20221104	0.10	N	042520	500	60 억		191873	N	N	8	N	00	N
67	20230719	150445	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	-50	5	-0.18	9867703450	357163	92.30	28300	28300	27150	36200	19500	27850	27628.01	1.58	0	5358	29750	28800	28250	27300	26750	28525	27025	61	8350	500	20600	50	1	12116064	3368	45.72	5.54	09	2.95	608.00	5017.00	29700	20230717	-6.40	9010	20221104	208.55	29700	-6.40	20230717	9680	187.19	20230102	29700	-6.40	20230717	9010	208.55	20221104	0.10	N	042520	500	60 억		191873	N	N	1	N	00	N
68	20230719	140446	57	100.00	KOSDAQ		제약	N	N	N	N		N	27600	-250	5	-0.90	9015136750	326093	84.27	28300	28300	27150	36200	19500	27850	27645.91	1.58	0	11552	29750	28800	28250	27300	26750	28525	27025	61	8350	500	20600	50	1	12116064	3344	45.39	5.50	09	2.69	608.00	5017.00	29700	20230717	-7.07	9010	20221104	206.33	29700	-7.07	20230717	9680	185.12	20230102	29700	-7.07	20230717	9010	206.33	20221104	0.10	N	042520	500	60 억		191873	N	N	1	N	00	N
69	20230719	130441	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	200	2	0.72	8257281300	298808	77.22	28300	28300	27150	36200	19500	27850	27634.07	1.58	0	12079	29750	28800	28250	27300	26750	28525	27025	61	8350	500	20600	50	1	12116064	3399	46.13	5.59	09	2.47	608.00	5017.00	29700	20230717	-5.56	9010	20221104	211.32	29700	-5.56	20230717	9680	189.77	20230102	29700	-5.56	20230717	9010	211.32	20221104	0.10	N	042520	500	60 억		191873	N	N	1	N	00	N
70	20230719	120446	57	100.00	KOSDAQ		제약	N	N	N	N		N	27600	-250	5	-0.90	7361538950	266550	68.88	28300	28300	27150	36200	19500	27850	27617.85	1.58	0	12241	29750	28800	28250	27300	26750	28525	27025	61	8350	500	20600	50	1	12116064	3344	45.39	5.50	09	2.20	608.00	5017.00	29700	20230717	-7.07	9010	20221104	206.33	29700	-7.07	20230717	9680	185.12	20230102	29700	-7.07	20230717	9010	206.33	20221104	0.10	N	042520	500	60 억		191873	N	N	1	N	00	N
71	20230719	110446	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	250	2	0.90	6436264750	233267	60.28	28300	28300	27150	36200	19500	27850	27591.84	1.58	0	18379	29750	28800	28250	27300	26750	28525	27025	61	8350	500	20600	50	1	12116064	3405	46.22	5.60	09	1.93	608.00	5017.00	29700	20230717	-5.39	9010	20221104	211.88	29700	-5.39	20230717	9680	190.29	20230102	29700	-5.39	20230717	9010	211.88	20221104	0.10	N	042520	500	60 억		191873	N	N	1	N	00	N
72	20230719	100443	57	100.00	KOSDAQ		제약	N	N	N	N		N	27250	-600	5	-2.15	4642263350	168414	43.52	28300	28300	27150	36200	19500	27850	27564.59	1.58	0	17295	29750	28800	28250	27300	26750	28525	27025	61	8350	500	20600	50	1	12116064	3302	44.82	5.43	09	1.39	608.00	5017.00	29700	20230717	-8.25	9010	20221104	202.44	29700	-8.25	20230717	9680	181.51	20230102	29700	-8.25	20230717	9010	202.44	20221104	0.10	N	042520	500	60 억		191873	N	N	1	N	00	N
73	20230719	090443	57	100.00	KOSDAQ		제약	N	N	N	N		N	27750	-100	5	-0.36	673608050	24331	6.29	28300	28300	27200	36200	19500	27850	27685.18	1.58	0	3240	29750	28800	28250	27300	26750	28525	27025	61	8350	500	20600	50	1	12116064	3362	45.64	5.53	09	0.20	608.00	5017.00	29700	20230717	-6.57	9010	20221104	207.99	29700	-6.57	20230717	9680	186.67	20230102	29700	-6.57	20230717	9010	207.99	20221104	0.10	N	042520	500	60 억		191873	N	N	1	N	00	N
74	20230718	160442	57	100.00	KOSDAQ		제약	N	N	N	N		N	27850	-850	5	-2.96	10843268000	383552	80.36	28200	29200	27700	37300	20100	28700	28271.07	1.90	0	-38374	30966	29832	28566	27432	26166	30400	28000	61	8600	500	21230	50	1	12116064	3374	45.81	5.55	09	3.17	608.00	5017.00	29700	20230717	-6.23	9010	20221104	209.10	29700	-6.23	20230717	9680	187.71	20230102	29700	-6.23	20230717	9010	209.10	20221104	0.10	N	042520	500	60 억		230202	N	N	1	N	00	N
75	20230718	150443	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-700	5	-2.44	9445808500	333380	69.84	28200	29200	27800	37300	20100	28700	28333.35	1.90	0	-30706	30966	29832	28566	27432	26166	30400	28000	61	8600	500	21230	50	1	12116064	3392	46.05	5.58	09	2.75	608.00	5017.00	29700	20230717	-5.72	9010	20221104	210.77	29700	-5.72	20230717	9680	189.26	20230102	29700	-5.72	20230717	9010	210.77	20221104	0.10	N	042520	500	60 억		230202	N	N	18	N	00	N
76	20230718	140440	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	-450	5	-1.57	7601954750	267477	56.04	28200	29200	27900	37300	20100	28700	28420.86	1.90	0	-19616	30966	29832	28566	27432	26166	30400	28000	61	8600	500	21230	50	1	12116064	3423	46.46	5.63	09	2.21	608.00	5017.00	29700	20230717	-4.88	9010	20221104	213.54	29700	-4.88	20230717	9680	191.84	20230102	29700	-4.88	20230717	9010	213.54	20221104	0.10	N	042520	500	60 억		230202	N	N	18	N	00	N
77	20230718	130440	57	100.00	KOSDAQ		제약	N	N	N	N		N	28650	-50	5	-0.17	6780543550	238496	49.97	28200	29200	27900	37300	20100	28700	28430.32	1.90	0	-9917	30966	29832	28566	27432	26166	30400	28000	61	8600	500	21230	50	1	12116064	3471	47.12	5.71	09	1.97	608.00	5017.00	29700	20230717	-3.54	9010	20221104	217.98	29700	-3.54	20230717	9680	195.97	20230102	29700	-3.54	20230717	9010	217.98	20221104	0.10	N	042520	500	60 억		230202	N	N	18	N	00	N
78	20230718	120442	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-500	5	-1.74	6000791150	211005	44.21	28200	29200	27900	37300	20100	28700	28438.97	1.90	0	-3045	30966	29832	28566	27432	26166	30400	28000	61	8600	500	21230	50	1	12116064	3417	46.38	5.62	09	1.74	608.00	5017.00	29700	20230717	-5.05	9010	20221104	212.99	29700	-5.05	20230717	9680	191.32	20230102	29700	-5.05	20230717	9010	212.99	20221104	0.10	N	042520	500	60 억		230202	N	N	18	N	00	N
79	20230718	110444	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	-350	5	-1.22	4506960100	157923	33.09	28200	29200	27900	37300	20100	28700	28538.87	1.90	0	1140	30966	29832	28566	27432	26166	30400	28000	61	8600	500	21230	50	1	12116064	3435	46.63	5.65	09	1.30	608.00	5017.00	29700	20230717	-4.55	9010	20221104	214.65	29700	-4.55	20230717	9680	192.87	20230102	29700	-4.55	20230717	9010	214.65	20221104	0.10	N	042520	500	60 억		230202	N	N	18	N	00	N
80	20230718	100439	57	100.00	KOSDAQ		제약	N	N	N	N		N	28650	-50	5	-0.17	2921370450	102419	21.46	28200	29200	27900	37300	20100	28700	28523.54	1.90	0	2628	30966	29832	28566	27432	26166	30400	28000	61	8600	500	21230	50	1	12116064	3471	47.12	5.71	09	0.85	608.00	5017.00	29700	20230717	-3.54	9010	20221104	217.98	29700	-3.54	20230717	9680	195.97	20230102	29700	-3.54	20230717	9010	217.98	20221104	0.10	N	042520	500	60 억		230202	N	N	18	N	00	N
81	20230718	090440	57	100.00	KOSDAQ		제약	N	N	N	N		N	28700	0	3	0.00	627791900	22290	4.67	28200	28950	27900	37300	20100	28700	28162.32	1.90	0	5863	30966	29832	28566	27432	26166	30400	28000	61	8600	500	21230	50	1	12116064	3477	47.20	5.72	09	0.18	608.00	5017.00	29700	20230717	-3.37	9010	20221104	218.53	29700	-3.37	20230717	9680	196.49	20230102	29700	-3.37	20230717	9010	218.53	20221104	0.10	N	042520	500	60 억		230202	N	N	18	N	00	N
82	20230717	160440	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	28700	550	2	1.95	13728861350	475340	91.03	28250	29700	27300	36550	19750	28150	28882.68	2.06	0	-24115	29650	28900	27800	27050	25950	28350	26500	61	8400	500	20830	50	1	12116064	3477	47.20	5.72	09	3.92	608.00	5017.00	29700	20230717	-3.37	9010	20221104	218.53	29700	-3.37	20230717	9680	196.49	20230102	29700	-3.37	20230717	9010	218.53	20221104	0.11	N	042520	500	60 억		249638	N	N	18	N	00	N
83	20230717	150438	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	28600	450	2	1.60	13409086550	464177	88.89	28250	29700	27300	36550	19750	28150	28888.22	2.06	0	-23275	29650	28900	27800	27050	25950	28350	26500	61	8400	500	20830	50	1	12116064	3465	47.04	5.70	09	3.83	608.00	5017.00	29700	20230717	-3.70	9010	20221104	217.43	29700	-3.70	20230717	9680	195.45	20230102	29700	-3.70	20230717	9010	217.43	20221104	0.11	N	042520	500	60 억		249638	N	N	20	N	00	N
84	20230717	140440	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	28850	700	2	2.49	12559116300	434554	83.22	28250	29700	27300	36550	19750	28150	28901.54	2.06	0	-15920	29650	28900	27800	27050	25950	28350	26500	61	8400	500	20830	50	1	12116064	3495	47.45	5.75	09	3.59	608.00	5017.00	29700	20230717	-2.86	9010	20221104	220.20	29700	-2.86	20230717	9680	198.04	20230102	29700	-2.86	20230717	9010	220.20	20221104	0.11	N	042520	500	60 억		249638	N	N	20	N	00	N
85	20230717	130436	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	28850	700	2	2.49	11766714200	406943	77.93	28250	29700	27300	36550	19750	28150	28915.30	2.06	0	-15623	29650	28900	27800	27050	25950	28350	26500	61	8400	500	20830	50	1	12116064	3495	47.45	5.75	09	3.36	608.00	5017.00	29700	20230717	-2.86	9010	20221104	220.20	29700	-2.86	20230717	9680	198.04	20230102	29700	-2.86	20230717	9010	220.20	20221104	0.11	N	042520	500	60 억		249638	N	N	20	N	00	N
86	20230717	120441	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	29150	1000	2	3.55	10647196250	368145	70.50	28250	29700	27300	36550	19750	28150	28921.66	2.06	0	-16681	29650	28900	27800	27050	25950	28350	26500	61	8400	500	20830	50	1	12116064	3532	47.94	5.81	09	3.04	608.00	5017.00	29700	20230717	-1.85	9010	20221104	223.53	29700	-1.85	20230717	9680	201.14	20230102	29700	-1.85	20230717	9010	223.53	20221104	0.11	N	042520	500	60 억		249638	N	N	20	N	00	N
87	20230717	110436	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	29300	1150	2	4.09	9331882150	323057	61.87	28250	29700	27300	36550	19750	28150	28886.67	2.06	0	-14078	29650	28900	27800	27050	25950	28350	26500	61	8400	500	20830	50	1	12116064	3550	48.19	5.84	09	2.67	608.00	5017.00	29700	20230717	-1.35	9010	20221104	225.19	29700	-1.35	20230717	9680	202.69	20230102	29700	-1.35	20230717	9010	225.19	20221104	0.11	N	042520	500	60 억		249638	N	N	20	N	00	N
88	20230717	100438	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	29050	900	2	3.20	7357621050	255613	48.95	28250	29700	27300	36550	19750	28150	28784.76	2.06	0	-17720	29650	28900	27800	27050	25950	28350	26500	61	8400	500	20830	50	1	12116064	3520	47.78	5.79	09	2.11	608.00	5017.00	29700	20230717	-2.19	9010	20221104	222.42	29700	-2.19	20230717	9680	200.10	20230102	29700	-2.19	20230717	9010	222.42	20221104	0.11	N	042520	500	60 억		249638	N	N	20	N	00	N
89	20230717	090436	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	-450	5	-1.60	839719350	30128	5.77	28250	28250	27300	36550	19750	28150	27869.72	2.06	0	-3440	29650	28900	27800	27050	25950	28350	26500	61	8400	500	20830	50	1	12116064	3356	45.56	5.52	09	0.25	608.00	5017.00	29500	20230710	-6.10	9010	20221104	207.44	29500	-6.10	20230710	9680	186.16	20230102	29500	-6.10	20230710	9010	207.44	20221104	0.11	N	042520	500	60 억		249638	N	N	20	N	00	N
90	20230714	160436	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	500	2	1.81	14421060100	518838	62.08	28500	28550	26700	35900	19400	27650	27794.84	3.06	0	-126685	29516	28582	26866	25932	24216	29050	26400	61	8250	500	20460	50	1	12116064	3411	46.30	5.61	09	4.28	608.00	5017.00	29500	20230710	-4.58	9010	20221104	212.43	29500	-4.58	20230710	9680	190.81	20230102	29500	-4.58	20230710	9010	212.43	20221104	0.11	N	042520	500	60 억		370178	N	N	20	N	00	N
91	20230714	150439	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	400	2	1.45	13741644900	494661	59.19	28500	28550	26700	35900	19400	27650	27779.92	3.06	0	-119512	29516	28582	26866	25932	24216	29050	26400	61	8250	500	20460	50	1	12116064	3399	46.13	5.59	09	4.08	608.00	5017.00	29500	20230710	-4.92	9010	20221104	211.32	29500	-4.92	20230710	9680	189.77	20230102	29500	-4.92	20230710	9010	211.32	20221104	0.11	N	042520	500	60 억		370178	N	N	7	N	00	N
92	20230714	140440	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	-350	5	-1.27	12399863300	445919	53.36	28500	28550	26700	35900	19400	27650	27807.43	3.06	0	-112222	29516	28582	26866	25932	24216	29050	26400	61	8250	500	20460	50	1	12116064	3308	44.90	5.44	09	3.68	608.00	5017.00	29500	20230710	-7.46	9010	20221104	203.00	29500	-7.46	20230710	9680	182.02	20230102	29500	-7.46	20230710	9010	203.00	20221104	0.11	N	042520	500	60 억		370178	N	N	7	N	00	N
93	20230714	130435	57	100.00	KOSDAQ		제약	N	N	N	N		N	27750	100	2	0.36	10888971550	391218	46.81	28500	28550	26700	35900	19400	27650	27833.51	3.06	0	-103494	29516	28582	26866	25932	24216	29050	26400	61	8250	500	20460	50	1	12116064	3362	45.64	5.53	09	3.23	608.00	5017.00	29500	20230710	-5.93	9010	20221104	207.99	29500	-5.93	20230710	9680	186.67	20230102	29500	-5.93	20230710	9010	207.99	20221104	0.11	N	042520	500	60 억		370178	N	N	7	N	00	N
94	20230714	120436	57	100.00	KOSDAQ		제약	N	N	N	N		N	27950	300	2	1.08	9413255800	338183	40.47	28500	28550	26700	35900	19400	27650	27834.80	3.06	0	-91448	29516	28582	26866	25932	24216	29050	26400	61	8250	500	20460	50	1	12116064	3386	45.97	5.57	09	2.79	608.00	5017.00	29500	20230710	-5.25	9010	20221104	210.21	29500	-5.25	20230710	9680	188.74	20230102	29500	-5.25	20230710	9010	210.21	20221104	0.11	N	042520	500	60 억		370178	N	N	7	N	00	N
95	20230714	110438	57	100.00	KOSDAQ		제약	N	N	N	N		N	27950	300	2	1.08	8026348800	288598	34.53	28500	28550	26700	35900	19400	27650	27811.52	3.06	0	-80379	29516	28582	26866	25932	24216	29050	26400	61	8250	500	20460	50	1	12116064	3386	45.97	5.57	09	2.38	608.00	5017.00	29500	20230710	-5.25	9010	20221104	210.21	29500	-5.25	20230710	9680	188.74	20230102	29500	-5.25	20230710	9010	210.21	20221104	0.11	N	042520	500	60 억		370178	N	N	7	N	00	N
96	20230714	100440	57	100.00	KOSDAQ		제약	N	N	N	N		N	27850	200	2	0.72	5258666450	190514	22.80	28500	28500	26700	35900	19400	27650	27602.52	3.06	0	-59504	29516	28582	26866	25932	24216	29050	26400	61	8250	500	20460	50	1	12116064	3374	45.81	5.55	09	1.57	608.00	5017.00	29500	20230710	-5.59	9010	20221104	209.10	29500	-5.59	20230710	9680	187.71	20230102	29500	-5.59	20230710	9010	209.10	20221104	0.11	N	042520	500	60 억		370178	N	N	7	N	00	N
97	20230714	090437	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	150	2	0.54	1197199600	43464	5.20	28500	28500	26700	35900	19400	27650	27544.63	3.06	0	-15149	29516	28582	26866	25932	24216	29050	26400	61	8250	500	20460	50	1	12116064	3368	45.72	5.54	09	0.36	608.00	5017.00	29500	20230710	-5.76	9010	20221104	208.55	29500	-5.76	20230710	9680	187.19	20230102	29500	-5.76	20230710	9010	208.55	20221104	0.11	N	042520	500	60 억		370178	N	N	7	N	00	N
98	20230713	160436	57	100.00	KOSDAQ		제약	N	N	N	N		N	27650	2650	2	10.60	22307322500	831877	146.86	25300	27800	25150	32500	17500	25000	26813.98	2.90	0	11839	26566	25782	24266	23482	21966	26175	23875	61	7500	500	18500	50	1	12116064	3350	45.48	5.51	09	6.87	608.00	5017.00	29500	20230710	-6.27	9010	20221104	206.88	29500	-6.27	20230710	9680	185.64	20230102	29500	-6.27	20230710	9010	206.88	20221104	0.07	N	042520	500	60 억		351909	N	N	7	N	00	N
99	20230713	150431	57	100.00	KOSDAQ		제약	N	N	N	N		N	27350	2350	2	9.40	21052125700	786238	138.80	25300	27800	25150	32500	17500	25000	26775.77	2.90	0	13789	26566	25782	24266	23482	21966	26175	23875	61	7500	500	18500	50	1	12116064	3314	44.98	5.45	09	6.49	608.00	5017.00	29500	20230710	-7.29	9010	20221104	203.55	29500	-7.29	20230710	9680	182.54	20230102	29500	-7.29	20230710	9010	203.55	20221104	0.07	N	042520	500	60 억		351909	N	N	31	N	00	N
100	20230713	140432	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	2150	2	8.60	18279182300	684564	120.85	25300	27800	25150	32500	17500	25000	26701.93	2.90	0	9979	26566	25782	24266	23482	21966	26175	23875	61	7500	500	18500	50	1	12116064	3290	44.65	5.41	09	5.65	608.00	5017.00	29500	20230710	-7.97	9010	20221104	201.33	29500	-7.97	20230710	9680	180.48	20230102	29500	-7.97	20230710	9010	201.33	20221104	0.07	N	042520	500	60 억		351909	N	N	31	N	00	N
101	20230713	130434	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	2000	2	8.00	16971809650	636096	112.29	25300	27800	25150	32500	17500	25000	26681.21	2.90	0	1032	26566	25782	24266	23482	21966	26175	23875	61	7500	500	18500	50	1	12116064	3271	44.41	5.38	09	5.25	608.00	5017.00	29500	20230710	-8.47	9010	20221104	199.67	29500	-8.47	20230710	9680	178.93	20230102	29500	-8.47	20230710	9010	199.67	20221104	0.07	N	042520	500	60 억		351909	N	N	31	N	00	N
102	20230713	120431	57	100.00	KOSDAQ		제약	N	N	N	N		N	26750	1750	2	7.00	15813424050	593108	104.71	25300	27800	25150	32500	17500	25000	26661.96	2.90	0	6693	26566	25782	24266	23482	21966	26175	23875	61	7500	500	18500	50	1	12116064	3241	44.00	5.33	09	4.90	608.00	5017.00	29500	20230710	-9.32	9010	20221104	196.89	29500	-9.32	20230710	9680	176.34	20230102	29500	-9.32	20230710	9010	196.89	20221104	0.07	N	042520	500	60 억		351909	N	N	31	N	00	N
103	20230713	110435	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	2200	2	8.80	13633212800	512183	90.42	25300	27800	25150	32500	17500	25000	26617.85	2.90	0	7768	26566	25782	24266	23482	21966	26175	23875	61	7500	500	18500	50	1	12116064	3296	44.74	5.42	09	4.23	608.00	5017.00	29500	20230710	-7.80	9010	20221104	201.89	29500	-7.80	20230710	9680	180.99	20230102	29500	-7.80	20230710	9010	201.89	20221104	0.07	N	042520	500	60 억		351909	N	N	31	N	00	N
104	20230713	100434	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	1200	2	4.80	7270652900	278105	49.10	25300	27000	25150	32500	17500	25000	26143.55	2.90	0	-17410	26566	25782	24266	23482	21966	26175	23875	61	7500	500	18500	50	1	12116064	3174	43.09	5.22	09	2.30	608.00	5017.00	29500	20230710	-11.19	9010	20221104	190.79	29500	-11.19	20230710	9680	170.66	20230102	29500	-11.19	20230710	9010	190.79	20221104	0.07	N	042520	500	60 억		351909	N	N	31	N	00	N
105	20230713	090355	57	100.00	KOSDAQ		제약	N	N	N	N		N	25800	800	2	3.20	645199050	25324	4.47	25300	25800	25150	32500	17500	25000	25477.77	2.90	0	-5083	26566	25782	24266	23482	21966	26175	23875	61	7500	500	18500	50	1	12116064	3126	42.43	5.14	09	0.21	608.00	5017.00	29500	20230710	-12.54	9010	20221104	186.35	29500	-12.54	20230710	9680	166.53	20230102	29500	-12.54	20230710	9010	186.35	20221104	0.07	N	042520	500	60 억		351909	N	N	31	N	00	N
106	20230712	160430	57	100.00	KOSDAQ		제약	N	N	N	N		N	25000	1500	2	6.38	13574611450	562230	64.66	23500	25050	22750	30550	16450	23500	24143.79	2.33	0	68915	27133	25316	23933	22116	20733	24625	21425	61	7050	500	17390	50	1	12116064	3029	41.12	4.98	09	4.64	608.00	5017.00	29500	20230710	-15.25	9010	20221104	177.47	29500	-15.25	20230710	9680	158.26	20230102	29500	-15.25	20230710	9010	177.47	20221104	0.10	N	042520	500	60 억		281787	N	N	31	N	00	N
107	20230712	150428	57	100.00	KOSDAQ		제약	N	N	N	N		N	24850	1350	2	5.74	12792680600	530885	61.05	23500	25050	22750	30550	16450	23500	24097.20	2.33	0	66672	27133	25316	23933	22116	20733	24625	21425	61	7050	500	17390	50	1	12116064	3011	40.87	4.95	09	4.38	608.00	5017.00	29500	20230710	-15.76	9010	20221104	175.80	29500	-15.76	20230710	9680	156.71	20230102	29500	-15.76	20230710	9010	175.80	20221104	0.10	N	042520	500	60 억		281787	N	N	5	N	00	N
108	20230712	140427	57	100.00	KOSDAQ		제약	N	N	N	N		N	24800	1300	2	5.53	11812984150	491285	56.50	23500	25050	22750	30550	16450	23500	24045.37	2.33	0	52053	27133	25316	23933	22116	20733	24625	21425	61	7050	500	17390	50	1	12116064	3005	40.79	4.94	09	4.05	608.00	5017.00	29500	20230710	-15.93	9010	20221104	175.25	29500	-15.93	20230710	9680	156.20	20230102	29500	-15.93	20230710	9010	175.25	20221104	0.10	N	042520	500	60 억		281787	N	N	5	N	00	N
109	20230712	130429	57	100.00	KOSDAQ		제약	N	N	N	N		N	24650	1150	2	4.89	10198760100	426062	49.00	23500	25050	22750	30550	16450	23500	23937.54	2.33	0	34037	27133	25316	23933	22116	20733	24625	21425	61	7050	500	17390	50	1	12116064	2987	40.54	4.91	09	3.52	608.00	5017.00	29500	20230710	-16.44	9010	20221104	173.58	29500	-16.44	20230710	9680	154.65	20230102	29500	-16.44	20230710	9010	173.58	20221104	0.10	N	042520	500	60 억		281787	N	N	5	N	00	N
110	20230712	120430	57	100.00	KOSDAQ		제약	N	N	N	N		N	24100	600	2	2.55	8952841850	375099	43.14	23500	25050	22750	30550	16450	23500	23868.21	2.33	0	33699	27133	25316	23933	22116	20733	24625	21425	61	7050	500	17390	50	1	12116064	2920	39.64	4.80	09	3.10	608.00	5017.00	29500	20230710	-18.31	9010	20221104	167.48	29500	-18.31	20230710	9680	148.97	20230102	29500	-18.31	20230710	9010	167.48	20221104	0.10	N	042520	500	60 억		281787	N	N	5	N	00	N
111	20230712	110429	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	950	2	4.04	7644670350	320568	36.87	23500	25050	22750	30550	16450	23500	23847.56	2.33	0	29554	27133	25316	23933	22116	20733	24625	21425	61	7050	500	17390	50	1	12116064	2962	40.21	4.87	09	2.65	608.00	5017.00	29500	20230710	-17.12	9010	20221104	171.37	29500	-17.12	20230710	9680	152.58	20230102	29500	-17.12	20230710	9010	171.37	20221104	0.10	N	042520	500	60 억		281787	N	N	5	N	00	N
112	20230712	100432	57	100.00	KOSDAQ		제약	N	N	N	N		N	23700	200	2	0.85	3592954800	154261	17.74	23500	24100	22750	30550	16450	23500	23291.04	2.33	0	34103	27133	25316	23933	22116	20733	24625	21425	61	7050	500	17390	50	1	12116064	2872	38.98	4.72	09	1.27	608.00	5017.00	29500	20230710	-19.66	9010	20221104	163.04	29500	-19.66	20230710	9680	144.83	20230102	29500	-19.66	20230710	9010	163.04	20221104	0.10	N	042520	500	60 억		281787	N	N	5	N	00	N
113	20230712	090430	57	100.00	KOSDAQ		제약	N	N	N	N		N	23850	350	2	1.49	578131150	24361	2.80	23500	24100	23300	30550	16450	23500	23734.43	2.33	0	4052	27133	25316	23933	22116	20733	24625	21425	61	7050	500	17390	50	1	12116064	2890	39.23	4.75	09	0.20	608.00	5017.00	29500	20230710	-19.15	9010	20221104	164.71	29500	-19.15	20230710	9680	146.38	20230102	29500	-19.15	20230710	9010	164.71	20221104	0.10	N	042520	500	60 억		281787	N	N	5	N	00	N
114	20230711	160424	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	-1800	5	-7.11	20588404600	867439	58.06	25050	25750	22550	32850	17750	25300	23734.73	2.76	0	-65348	32300	28800	26000	22500	19700	30550	24250	61	7550	500	18720	50	1	12116064	2847	38.65	4.68	09	7.16	608.00	5017.00	29500	20230710	-20.34	9010	20221104	160.82	29500	-20.34	20230710	9680	142.77	20230102	29500	-20.34	20230710	9010	160.82	20221104	0.13	N	042520	500	60 억		334935	N	N	5	N	00	N
115	20230711	150424	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	-2100	5	-8.30	19896277000	837959	56.09	25050	25750	22550	32850	17750	25300	23743.74	2.76	0	-62458	32300	28800	26000	22500	19700	30550	24250	61	7550	500	18720	50	1	12116064	2811	38.16	4.62	09	6.92	608.00	5017.00	29500	20230710	-21.36	9010	20221104	157.49	29500	-21.36	20230710	9680	139.67	20230102	29500	-21.36	20230710	9010	157.49	20221104	0.13	N	042520	500	60 억		334935	N	N	24	N	00	N
116	20230711	140422	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	-2100	5	-8.30	18224008950	766118	51.28	25050	25750	22550	32850	17750	25300	23787.47	2.76	0	-72936	32300	28800	26000	22500	19700	30550	24250	61	7550	500	18720	50	1	12116064	2811	38.16	4.62	09	6.32	608.00	5017.00	29500	20230710	-21.36	9010	20221104	157.49	29500	-21.36	20230710	9680	139.67	20230102	29500	-21.36	20230710	9010	157.49	20221104	0.13	N	042520	500	60 억		334935	N	N	24	N	00	N
117	20230711	130416	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	-1950	5	-7.71	13883155950	576435	38.58	25050	25750	22900	32850	17750	25300	24084.51	2.76	0	-75617	32300	28800	26000	22500	19700	30550	24250	61	7550	500	18720	50	1	12116064	2829	38.40	4.65	09	4.76	608.00	5017.00	29500	20230710	-20.85	9010	20221104	159.16	29500	-20.85	20230710	9680	141.22	20230102	29500	-20.85	20230710	9010	159.16	20221104	0.13	N	042520	500	60 억		334935	N	N	24	N	00	N
118	20230711	120426	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	-1950	5	-7.71	10407056900	427100	28.59	25050	25750	23350	32850	17750	25300	24366.79	2.76	0	-65096	32300	28800	26000	22500	19700	30550	24250	61	7550	500	18720	50	1	12116064	2829	38.40	4.65	09	3.53	608.00	5017.00	29500	20230710	-20.85	9010	20221104	159.16	29500	-20.85	20230710	9680	141.22	20230102	29500	-20.85	20230710	9010	159.16	20221104	0.13	N	042520	500	60 억		334935	N	N	24	N	00	N
119	20230711	110428	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	-800	5	-3.16	6522933000	264443	17.70	25050	25750	23700	32850	17750	25300	24666.69	2.76	0	-41803	32300	28800	26000	22500	19700	30550	24250	61	7550	500	18720	50	1	12116064	2968	40.30	4.88	09	2.18	608.00	5017.00	29500	20230710	-16.95	9010	20221104	171.92	29500	-16.95	20230710	9680	153.10	20230102	29500	-16.95	20230710	9010	171.92	20221104	0.13	N	042520	500	60 억		334935	N	N	24	N	00	N
120	20230711	100426	57	100.00	KOSDAQ		제약	N	N	N	N		N	24700	-600	5	-2.37	4799372100	194415	13.01	25050	25750	23700	32850	17750	25300	24686.22	2.76	0	-41249	32300	28800	26000	22500	19700	30550	24250	61	7550	500	18720	50	1	12116064	2993	40.62	4.92	09	1.60	608.00	5017.00	29500	20230710	-16.27	9010	20221104	174.14	29500	-16.27	20230710	9680	155.17	20230102	29500	-16.27	20230710	9010	174.14	20221104	0.13	N	042520	500	60 억		334935	N	N	24	N	00	N
121	20230711	090425	57	100.00	KOSDAQ		제약	N	N	N	N		N	24600	-700	5	-2.77	1020318450	42139	2.82	25050	25050	23700	32850	17750	25300	24213.16	2.76	0	-4072	32300	28800	26000	22500	19700	30550	24250	61	7550	500	18720	50	1	12116064	2981	40.46	4.90	09	0.35	608.00	5017.00	29500	20230710	-16.61	9010	20221104	173.03	29500	-16.61	20230710	9680	154.13	20230102	29500	-16.61	20230710	9010	173.03	20221104	0.13	N	042520	500	60 억		334935	N	N	24	N	00	N
122	20230710	160424	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25300	1100	2	4.55	39122866250	1490816	554.12	24450	29500	23200	31450	16950	24200	26242.92	2.19	0	76997	25400	24800	24150	23550	22900	25100	23850	61	7250	500	17900	50	1	12116064	3065	41.61	5.04	09	12.30	608.00	5017.00	29500	20230710	-14.24	9010	20221104	180.80	29500	-14.24	20230710	9680	161.36	20230102	29500	-14.24	20230710	9010	180.80	20221104	0.12	N	042520	500	60 억		265000	N	N	24	N	00	N
123	20230710	150422	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24450	250	2	1.03	38174783800	1452775	539.98	24450	29500	23200	31450	16950	24200	26277.15	2.19	0	71665	25400	24800	24150	23550	22900	25100	23850	61	7250	500	17900	50	1	12116064	2962	40.21	4.87	09	11.99	608.00	5017.00	29500	20230710	-17.12	9010	20221104	171.37	29500	-17.12	20230710	9680	152.58	20230102	29500	-17.12	20230710	9010	171.37	20221104	0.12	N	042520	500	60 억		265000	N	N	35	N	00	N
124	20230710	140420	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24850	650	2	2.69	36305078250	1377305	511.93	24450	29500	23200	31450	16950	24200	26359.51	2.19	0	72928	25400	24800	24150	23550	22900	25100	23850	61	7250	500	17900	50	1	12116064	3011	40.87	4.95	09	11.37	608.00	5017.00	29500	20230710	-15.76	9010	20221104	175.80	29500	-15.76	20230710	9680	156.71	20230102	29500	-15.76	20230710	9010	175.80	20221104	0.12	N	042520	500	60 억		265000	N	N	35	N	00	N
125	20230710	130417	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25250	1050	2	4.34	30511097050	1139517	423.54	24450	29500	24400	31450	16950	24200	26775.46	2.19	0	79919	25400	24800	24150	23550	22900	25100	23850	61	7250	500	17900	50	1	12116064	3059	41.53	5.03	09	9.41	608.00	5017.00	29500	20230710	-14.41	9010	20221104	180.24	29500	-14.41	20230710	9680	160.85	20230102	29500	-14.41	20230710	9010	180.24	20221104	0.12	N	042520	500	60 억		265000	N	N	35	N	00	N
126	20230710	120423	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25050	850	2	3.51	26946191350	1000524	371.88	24450	29500	24400	31450	16950	24200	26932.08	2.19	0	85258	25400	24800	24150	23550	22900	25100	23850	61	7250	500	17900	50	1	12116064	3035	41.20	4.99	09	8.26	608.00	5017.00	29500	20230710	-15.08	9010	20221104	178.02	29500	-15.08	20230710	9680	158.78	20230102	29500	-15.08	20230710	9010	178.02	20221104	0.12	N	042520	500	60 억		265000	N	N	35	N	00	N
127	20230710	110425	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26950	2750	2	11.36	22539811750	831662	309.12	24450	29500	24400	31450	16950	24200	27102.13	2.19	0	60835	25400	24800	24150	23550	22900	25100	23850	61	7250	500	17900	50	1	12116064	3265	44.33	5.37	09	6.86	608.00	5017.00	29500	20230710	-8.64	9010	20221104	199.11	29500	-8.64	20230710	9680	178.41	20230102	29500	-8.64	20230710	9010	199.11	20221104	0.12	N	042520	500	60 억		265000	N	N	35	N	00	N
128	20230710	100424	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	27850	3650	2	15.08	16834424850	625573	232.52	24450	29500	24400	31450	16950	24200	26910.41	2.19	0	28652	25400	24800	24150	23550	22900	25100	23850	61	7250	500	17900	50	1	12116064	3374	45.81	5.55	09	5.16	608.00	5017.00	29500	20230710	-5.59	9010	20221104	209.10	29500	-5.59	20230710	9680	187.71	20230102	29500	-5.59	20230710	9010	209.10	20221104	0.12	N	042520	500	60 억		265000	N	N	35	N	00	N
129	20230710	090420	57	100.00	KOSDAQ		제약	N	N	N	N		N	24800	600	2	2.48	837923800	33869	12.59	24450	25150	24400	31450	16950	24200	24740.14	2.19	0	-10354	25400	24800	24150	23550	22900	25100	23850	61	7250	500	17900	50	1	12116064	3005	40.79	4.94	09	0.28	608.00	5017.00	25200	20230706	-1.59	9010	20221104	175.25	25200	-1.59	20230706	9680	156.20	20230102	25200	-1.59	20230706	9010	175.25	20221104	0.12	N	042520	500	60 억		265000	N	N	35	N	00	N
130	20230707	160417	57	100.00	KOSDAQ		제약	N	N	N	N		N	24200	200	2	0.83	6440069450	267707	64.19	23800	24750	23500	31200	16800	24000	24056.36	2.44	0	-31339	26166	25082	24116	23032	22066	24600	22550	61	7200	500	17760	50	1	12116064	2932	39.80	4.82	09	2.21	608.00	5017.00	25200	20230706	-3.97	9010	20221104	168.59	25200	-3.97	20230706	9680	150.00	20230102	25200	-3.97	20230706	9010	168.59	20221104	0.12	N	042520	500	60 억		295333	N	N	35	N	00	N
131	20230707	150420	57	100.00	KOSDAQ		제약	N	N	N	N		N	23950	-50	5	-0.21	6162159550	256168	61.42	23800	24750	23500	31200	16800	24000	24055.15	2.44	0	-28743	26166	25082	24116	23032	22066	24600	22550	61	7200	500	17760	50	1	12116064	2902	39.39	4.77	09	2.11	608.00	5017.00	25200	20230706	-4.96	9010	20221104	165.82	25200	-4.96	20230706	9680	147.42	20230102	25200	-4.96	20230706	9010	165.82	20221104	0.12	N	042520	500	60 억		295333	N	N	9	N	00	N
132	20230707	140427	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	-250	5	-1.04	5276205500	219179	52.55	23800	24750	23500	31200	16800	24000	24072.59	2.44	0	-23576	26166	25082	24116	23032	22066	24600	22550	61	7200	500	17760	50	1	12116064	2878	39.06	4.73	09	1.81	608.00	5017.00	25200	20230706	-5.75	9010	20221104	163.60	25200	-5.75	20230706	9680	145.35	20230102	25200	-5.75	20230706	9010	163.60	20221104	0.12	N	042520	500	60 억		295333	N	N	9	N	00	N
133	20230707	130423	57	100.00	KOSDAQ		제약	N	N	N	N		N	23900	-100	5	-0.42	4697200800	194886	46.73	23800	24750	23500	31200	16800	24000	24102.31	2.44	0	-17831	26166	25082	24116	23032	22066	24600	22550	61	7200	500	17760	50	1	12116064	2896	39.31	4.76	09	1.61	608.00	5017.00	25200	20230706	-5.16	9010	20221104	165.26	25200	-5.16	20230706	9680	146.90	20230102	25200	-5.16	20230706	9010	165.26	20221104	0.12	N	042520	500	60 억		295333	N	N	9	N	00	N
134	20230707	120423	57	100.00	KOSDAQ		제약	N	N	N	N		N	24050	50	2	0.21	4226977900	175324	42.04	23800	24750	23500	31200	16800	24000	24109.53	2.44	0	-7717	26166	25082	24116	23032	22066	24600	22550	61	7200	500	17760	50	1	12116064	2914	39.56	4.79	09	1.45	608.00	5017.00	25200	20230706	-4.56	9010	20221104	166.93	25200	-4.56	20230706	9680	148.45	20230102	25200	-4.56	20230706	9010	166.93	20221104	0.12	N	042520	500	60 억		295333	N	N	9	N	00	N
135	20230707	110423	57	100.00	KOSDAQ		제약	N	N	N	N		N	23900	-100	5	-0.42	3691122400	153007	36.69	23800	24750	23500	31200	16800	24000	24123.90	2.44	0	-9149	26166	25082	24116	23032	22066	24600	22550	61	7200	500	17760	50	1	12116064	2896	39.31	4.76	09	1.26	608.00	5017.00	25200	20230706	-5.16	9010	20221104	165.26	25200	-5.16	20230706	9680	146.90	20230102	25200	-5.16	20230706	9010	165.26	20221104	0.12	N	042520	500	60 억		295333	N	N	9	N	00	N
136	20230707	100421	57	100.00	KOSDAQ		제약	N	N	N	N		N	24150	150	2	0.62	2119611100	88494	21.22	23800	24350	23500	31200	16800	24000	23952.02	2.44	0	-5434	26166	25082	24116	23032	22066	24600	22550	61	7200	500	17760	50	1	12116064	2926	39.72	4.81	09	0.73	608.00	5017.00	25200	20230706	-4.17	9010	20221104	168.04	25200	-4.17	20230706	9680	149.48	20230102	25200	-4.17	20230706	9010	168.04	20221104	0.12	N	042520	500	60 억		295333	N	N	9	N	00	N
137	20230707	090419	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	-250	5	-1.04	310852400	13074	3.13	23800	23950	23600	31200	16800	24000	23776.04	2.44	0	1964	26166	25082	24116	23032	22066	24600	22550	61	7200	500	17760	50	1	12116064	2878	39.06	4.73	09	0.11	608.00	5017.00	25200	20230706	-5.75	9010	20221104	163.60	25200	-5.75	20230706	9680	145.35	20230102	25200	-5.75	20230706	9010	163.60	20221104	0.12	N	042520	500	60 억		295333	N	N	9	N	00	N
138	20230706	160420	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24000	-400	5	-1.64	9987167250	414193	86.23	24400	25200	23150	31700	17100	24400	24112.77	2.35	0	10781	26066	25232	24016	23182	21966	25650	23600	61	7300	500	18050	50	1	12116064	2908	39.47	4.78	09	3.42	608.00	5017.00	25200	20230706	-4.76	9010	20221104	166.37	25200	-4.76	20230706	9680	147.93	20230102	25200	-4.76	20230706	9010	166.37	20221104	0.16	N	042520	500	60 억		284203	N	N	9	N	00	N
139	20230706	150420	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23600	-800	5	-3.28	9304989850	385553	80.27	24400	25200	23150	31700	17100	24400	24134.14	2.35	0	8097	26066	25232	24016	23182	21966	25650	23600	61	7300	500	18050	50	1	12116064	2859	38.82	4.70	09	3.18	608.00	5017.00	25200	20230706	-6.35	9010	20221104	161.93	25200	-6.35	20230706	9680	143.80	20230102	25200	-6.35	20230706	9010	161.93	20221104	0.16	N	042520	500	60 억		284203	N	N	0	N	00	N
140	20230706	140421	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23850	-550	5	-2.25	8132006300	336043	69.96	24400	25200	23150	31700	17100	24400	24199.30	2.35	0	7891	26066	25232	24016	23182	21966	25650	23600	61	7300	500	18050	50	1	12116064	2890	39.23	4.75	09	2.77	608.00	5017.00	25200	20230706	-5.36	9010	20221104	164.71	25200	-5.36	20230706	9680	146.38	20230102	25200	-5.36	20230706	9010	164.71	20221104	0.16	N	042520	500	60 억		284203	N	N	0	N	00	N
141	20230706	130418	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24450	50	2	0.20	5013266900	204195	42.51	24400	25200	23800	31700	17100	24400	24551.37	2.35	0	-23068	26066	25232	24016	23182	21966	25650	23600	61	7300	500	18050	50	1	12116064	2962	40.21	4.87	09	1.69	608.00	5017.00	25200	20230706	-2.98	9010	20221104	171.37	25200	-2.98	20230706	9680	152.58	20230102	25200	-2.98	20230706	9010	171.37	20221104	0.16	N	042520	500	60 억		284203	N	N	0	N	00	N
142	20230706	120419	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24900	500	2	2.05	4444069100	181099	37.70	24400	25200	23800	31700	17100	24400	24539.45	2.35	0	-11802	26066	25232	24016	23182	21966	25650	23600	61	7300	500	18050	50	1	12116064	3017	40.95	4.96	09	1.49	608.00	5017.00	25200	20230706	-1.19	9010	20221104	176.36	25200	-1.19	20230706	9680	157.23	20230102	25200	-1.19	20230706	9010	176.36	20221104	0.16	N	042520	500	60 억		284203	N	N	0	N	00	N
143	20230706	110422	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24500	100	2	0.41	3572659100	145775	30.35	24400	25200	23800	31700	17100	24400	24508.04	2.35	0	-18512	26066	25232	24016	23182	21966	25650	23600	61	7300	500	18050	50	1	12116064	2968	40.30	4.88	09	1.20	608.00	5017.00	25200	20230706	-2.78	9010	20221104	171.92	25200	-2.78	20230706	9680	153.10	20230102	25200	-2.78	20230706	9010	171.92	20221104	0.16	N	042520	500	60 억		284203	N	N	0	N	00	N
144	20230706	100418	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24550	150	2	0.61	3091421400	125991	26.23	24400	25200	23800	31700	17100	24400	24536.84	2.35	0	-16881	26066	25232	24016	23182	21966	25650	23600	61	7300	500	18050	50	1	12116064	2974	40.38	4.89	09	1.04	608.00	5017.00	25200	20230706	-2.58	9010	20221104	172.48	25200	-2.58	20230706	9680	153.62	20230102	25200	-2.58	20230706	9010	172.48	20221104	0.16	N	042520	500	60 억		284203	N	N	0	N	00	N
145	20230706	090419	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24900	500	2	2.05	357985600	14542	3.03	24400	24900	24100	31700	17100	24400	24617.37	2.35	0	-3619	26066	25232	24016	23182	21966	25650	23600	61	7300	500	18050	50	1	12116064	3017	40.95	4.96	09	0.12	608.00	5017.00	24900	20230706	0.00	9010	20221104	176.36	24900	0.00	20230706	9680	157.23	20230102	24900	0.00	20230706	9010	176.36	20221104	0.16	N	042520	500	60 억		284203	N	N	0	N	00	N
146	20230705	160417	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24400	750	2	3.17	11494547250	478718	94.11	23400	24850	22800	30700	16600	23650	24011.63	2.74	0	-51006	24483	24066	23233	22816	21983	24275	23025	61	7050	500	17500	50	1	12116064	2956	40.13	4.86	09	3.95	608.00	5017.00	24850	20230705	-1.81	9010	20221104	170.81	24850	-1.81	20230705	9680	152.07	20230102	24850	-1.81	20230705	9010	170.81	20221104	0.22	N	042520	500	60 억		331412	N	N	17	N	00	N
147	20230705	150417	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24500	850	2	3.59	11096684600	462386	90.90	23400	24850	22800	30700	16600	23650	23999.50	2.74	0	-53139	24483	24066	23233	22816	21983	24275	23025	61	7050	500	17500	50	1	12116064	2968	40.30	4.88	09	3.82	608.00	5017.00	24850	20230705	-1.41	9010	20221104	171.92	24850	-1.41	20230705	9680	153.10	20230102	24850	-1.41	20230705	9010	171.92	20221104	0.22	N	042520	500	60 억		331412	N	N	17	N	00	N
148	20230705	140412	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24500	850	2	3.59	10112642450	422100	82.98	23400	24850	22800	30700	16600	23650	23958.66	2.74	0	-46834	24483	24066	23233	22816	21983	24275	23025	61	7050	500	17500	50	1	12116064	2968	40.30	4.88	09	3.48	608.00	5017.00	24850	20230705	-1.41	9010	20221104	171.92	24850	-1.41	20230705	9680	153.10	20230102	24850	-1.41	20230705	9010	171.92	20221104	0.22	N	042520	500	60 억		331412	N	N	17	N	00	N
149	20230705	130413	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24350	700	2	2.96	8434703300	353663	69.53	23400	24550	22800	30700	16600	23650	23850.12	2.74	0	-44630	24483	24066	23233	22816	21983	24275	23025	61	7050	500	17500	50	1	12116064	2950	40.05	4.85	09	2.92	608.00	5017.00	24550	20230705	-0.81	9010	20221104	170.26	24550	-0.81	20230705	9680	151.55	20230102	24550	-0.81	20230705	9010	170.26	20221104	0.22	N	042520	500	60 억		331412	N	N	17	N	00	N
150	20230705	120412	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23800	150	2	0.63	7565130150	317649	62.45	23400	24550	22800	30700	16600	23650	23816.53	2.74	0	-45326	24483	24066	23233	22816	21983	24275	23025	61	7050	500	17500	50	1	12116064	2884	39.14	4.74	09	2.62	608.00	5017.00	24550	20230705	-3.05	9010	20221104	164.15	24550	-3.05	20230705	9680	145.87	20230102	24550	-3.05	20230705	9010	164.15	20221104	0.22	N	042520	500	60 억		331412	N	N	17	N	00	N
151	20230705	110416	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24100	450	2	1.90	6473784400	271849	53.44	23400	24550	22800	30700	16600	23650	23814.50	2.74	0	-34052	24483	24066	23233	22816	21983	24275	23025	61	7050	500	17500	50	1	12116064	2920	39.64	4.80	09	2.24	608.00	5017.00	24550	20230705	-1.83	9010	20221104	167.48	24550	-1.83	20230705	9680	148.97	20230102	24550	-1.83	20230705	9010	167.48	20221104	0.22	N	042520	500	60 억		331412	N	N	17	N	00	N
152	20230705	100414	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23800	150	2	0.63	3266026450	139355	27.40	23400	23950	22800	30700	16600	23650	23435.19	2.74	0	-5661	24483	24066	23233	22816	21983	24275	23025	61	7050	500	17500	50	1	12116064	2884	39.14	4.74	09	1.15	608.00	5017.00	23950	20230705	-0.63	9010	20221104	164.15	23950	-0.63	20230705	9680	145.87	20230102	23950	-0.63	20230705	9010	164.15	20221104	0.22	N	042520	500	60 억		331412	N	N	17	N	00	N
153	20230705	090413	57	100.00	KOSDAQ		제약	N	N	N	N		N	23400	-250	5	-1.06	763736400	32964	6.48	23400	23600	22800	30700	16600	23650	23153.72	2.74	0	-6253	24483	24066	23233	22816	21983	24275	23025	61	7050	500	17500	50	1	12116064	2835	38.49	4.66	09	0.27	608.00	5017.00	23650	20230704	-1.06	9010	20221104	159.71	23650	-1.06	20230704	9680	141.74	20230102	23650	-1.06	20230704	9010	159.71	20221104	0.22	N	042520	500	60 억		331412	N	N	17	N	00	N
154	20230704	160413	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23650	1350	2	6.05	11755939650	506195	68.54	22500	23650	22400	28950	15650	22300	23223.58	2.98	0	-32953	24600	23450	21850	20700	19100	24025	21275	61	6650	500	16500	50	1	12116064	2865	38.90	4.71	09	4.18	608.00	5017.00	23650	20230704	0.00	9010	20221104	162.49	23650	0.00	20230704	9680	144.32	20230102	23650	0.00	20230704	9010	162.49	20221104	0.23	N	042520	500	60 억		361065	N	N	17	N	00	N
155	20230704	150408	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23400	1100	2	4.93	11161335500	480961	65.12	22500	23650	22400	28950	15650	22300	23206.32	2.98	0	-31308	24600	23450	21850	20700	19100	24025	21275	61	6650	500	16500	50	1	12116064	2835	38.49	4.66	09	3.97	608.00	5017.00	23650	20230704	-1.06	9010	20221104	159.71	23650	-1.06	20230704	9680	141.74	20230102	23650	-1.06	20230704	9010	159.71	20221104	0.23	N	042520	500	60 억		361065	N	N	4	N	00	N
156	20230704	140412	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23100	800	2	3.59	10524181600	453655	61.43	22500	23650	22400	28950	15650	22300	23198.65	2.98	0	-28170	24600	23450	21850	20700	19100	24025	21275	61	6650	500	16500	50	1	12116064	2799	37.99	4.60	09	3.74	608.00	5017.00	23650	20230704	-2.33	9010	20221104	156.38	23650	-2.33	20230704	9680	138.64	20230102	23650	-2.33	20230704	9010	156.38	20221104	0.23	N	042520	500	60 억		361065	N	N	4	N	00	N
157	20230704	130406	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23350	1050	2	4.71	9323122650	401695	54.39	22500	23650	22400	28950	15650	22300	23209.46	2.98	0	-34977	24600	23450	21850	20700	19100	24025	21275	61	6650	500	16500	50	1	12116064	2829	38.40	4.65	09	3.32	608.00	5017.00	23650	20230704	-1.27	9010	20221104	159.16	23650	-1.27	20230704	9680	141.22	20230102	23650	-1.27	20230704	9010	159.16	20221104	0.23	N	042520	500	60 억		361065	N	N	4	N	00	N
158	20230704	120410	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23550	1250	2	5.61	8601027300	370797	50.21	22500	23650	22400	28950	15650	22300	23196.05	2.98	0	-25566	24600	23450	21850	20700	19100	24025	21275	61	6650	500	16500	50	1	12116064	2853	38.73	4.69	09	3.06	608.00	5017.00	23650	20230704	-0.42	9010	20221104	161.38	23650	-0.42	20230704	9680	143.29	20230102	23650	-0.42	20230704	9010	161.38	20221104	0.23	N	042520	500	60 억		361065	N	N	4	N	00	N
159	20230704	110405	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23100	800	2	3.59	7447563250	321452	43.53	22500	23650	22400	28950	15650	22300	23168.51	2.98	0	-35622	24600	23450	21850	20700	19100	24025	21275	61	6650	500	16500	50	1	12116064	2799	37.99	4.60	09	2.65	608.00	5017.00	23650	20230704	-2.33	9010	20221104	156.38	23650	-2.33	20230704	9680	138.64	20230102	23650	-2.33	20230704	9010	156.38	20221104	0.23	N	042520	500	60 억		361065	N	N	4	N	00	N
160	20230704	100405	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23400	1100	2	4.93	5401145250	233054	31.56	22500	23650	22400	28950	15650	22300	23175.51	2.98	0	-35952	24600	23450	21850	20700	19100	24025	21275	61	6650	500	16500	50	1	12116064	2835	38.49	4.66	09	1.92	608.00	5017.00	23650	20230704	-1.06	9010	20221104	159.71	23650	-1.06	20230704	9680	141.74	20230102	23650	-1.06	20230704	9010	159.71	20221104	0.23	N	042520	500	60 억		361065	N	N	4	N	00	N
161	20230704	090406	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23050	750	2	3.36	1049647850	45549	6.17	22500	23350	22500	28950	15650	22300	23044.37	2.98	0	-17976	24600	23450	21850	20700	19100	24025	21275	61	6650	500	16500	50	1	12116064	2793	37.91	4.59	09	0.38	608.00	5017.00	23350	20230704	-1.28	9010	20221104	155.83	23350	-1.28	20230704	9680	138.12	20230102	23350	-1.28	20230704	9010	155.83	20221104	0.23	N	042520	500	60 억		361065	N	N	4	N	00	N
162	20230703	160402	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	22300	1950	2	9.58	16188233700	736447	116.24	20600	23000	20250	26450	14250	20350	21981.07	2.77	0	27151	21736	21042	20156	19462	18576	21390	19810	61	6100	500	15050	50	1	12116064	2702	36.68	4.44	09	6.08	608.00	5017.00	23000	20230703	-3.04	9010	20221104	147.50	23000	-3.04	20230703	9680	130.37	20230102	23000	-3.04	20230703	9010	147.50	20221104	0.23	N	042520	500	60 억		336149	N	N	4	N	00	N
163	20230703	150405	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	22300	1950	2	9.58	15635965000	711702	112.33	20600	23000	20250	26450	14250	20350	21969.82	2.77	0	35603	21736	21042	20156	19462	18576	21390	19810	61	6100	500	15050	50	1	12116064	2702	36.68	4.44	09	5.87	608.00	5017.00	23000	20230703	-3.04	9010	20221104	147.50	23000	-3.04	20230703	9680	130.37	20230102	23000	-3.04	20230703	9010	147.50	20221104	0.23	N	042520	500	60 억		336149	N	N	20	N	00	N
164	20230703	140404	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21600	1250	2	6.14	14314302250	651702	102.86	20600	23000	20250	26450	14250	20350	21964.49	2.77	0	46878	21736	21042	20156	19462	18576	21390	19810	61	6100	500	15050	50	1	12116064	2617	35.53	4.31	09	5.38	608.00	5017.00	23000	20230703	-6.09	9010	20221104	139.73	23000	-6.09	20230703	9680	123.14	20230102	23000	-6.09	20230703	9010	139.73	20221104	0.23	N	042520	500	60 억		336149	N	N	20	N	00	N
165	20230703	130404	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	22150	1800	2	8.85	12401666550	563727	88.98	20600	23000	20250	26450	14250	20350	21999.42	2.77	0	17731	21736	21042	20156	19462	18576	21390	19810	61	6100	500	15050	50	1	12116064	2684	36.43	4.41	09	4.65	608.00	5017.00	23000	20230703	-3.70	9010	20221104	145.84	23000	-3.70	20230703	9680	128.82	20230102	23000	-3.70	20230703	9010	145.84	20221104	0.23	N	042520	500	60 억		336149	N	N	20	N	00	N
166	20230703	120404	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	22950	2600	2	12.78	11048767050	503043	79.40	20600	23000	20250	26450	14250	20350	21963.86	2.77	0	7977	21736	21042	20156	19462	18576	21390	19810	61	6100	500	15050	50	1	12116064	2781	37.75	4.57	09	4.15	608.00	5017.00	23000	20230703	-0.22	9010	20221104	154.72	23000	-0.22	20230703	9680	137.09	20230102	23000	-0.22	20230703	9010	154.72	20221104	0.23	N	042520	500	60 억		336149	N	N	20	N	00	N
167	20230703	110402	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	22650	2300	2	11.30	9419845200	431689	68.14	20600	22800	20250	26450	14250	20350	21820.91	2.77	0	1265	21736	21042	20156	19462	18576	21390	19810	61	6100	500	15050	50	1	12116064	2744	37.25	4.51	09	3.56	608.00	5017.00	22800	20230703	-0.66	9010	20221104	151.39	22800	-0.66	20230703	9680	133.99	20230102	22800	-0.66	20230703	9010	151.39	20221104	0.23	N	042520	500	60 억		336149	N	N	20	N	00	N
168	20230703	100356	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21800	1450	2	7.13	6011390300	278278	43.92	20600	22300	20250	26450	14250	20350	21602.10	2.77	0	-19540	21736	21042	20156	19462	18576	21390	19810	61	6100	500	15050	50	1	12116064	2641	35.86	4.35	09	2.30	608.00	5017.00	22300	20230703	-2.24	9010	20221104	141.95	22300	-2.24	20230703	9680	125.21	20230102	22300	-2.24	20230703	9010	141.95	20221104	0.23	N	042520	500	60 억		336149	N	N	20	N	00	N
169	20230703	090358	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	400	2	1.97	423485000	20646	3.26	20600	20750	20250	26450	14250	20350	20511.72	2.77	0	-8443	21736	21042	20156	19462	18576	21390	19810	61	6100	500	15050	50	1	12116064	2514	34.13	4.14	09	0.17	608.00	5017.00	20850	20230630	-0.48	9010	20221104	130.30	20850	-0.48	20230630	9680	114.36	20230102	20850	-0.48	20230630	9010	130.30	20221104	0.23	N	042520	500	60 억		336149	N	N	20	N	00	N