KissMeData/246710/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	161017	57	100.00	KOSDAQ		제약	N	N	N	N		N	11920	190	2	1.62	574318890	48666	100.31	11800	11990	11610	15240	8220	11730	11801.23	3.36	0	8577	12350	12040	11790	11480	11230	12195	11635	106	3510	500	8210	10	1	21199418	2527	-24.43	6.43	12	0.23	-488.00	1853.00	22500	20220810	-47.02	10850	20230103	9.86	17440	-31.65	20230308	10850	9.86	20230103	22500	-47.02	20220810	10850	9.86	20230103	0.42	N	246710	500	105 억		712890	N	N	3	N	00	N
3	20230731	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	11960	230	2	1.96	565989690	47969	98.87	11800	11990	11610	15240	8220	11730	11799.07	3.36	0	8377	12350	12040	11790	11480	11230	12195	11635	106	3510	500	8210	10	1	21199418	2535	-24.51	6.45	12	0.23	-488.00	1853.00	22500	20220810	-46.84	10850	20230103	10.23	17440	-31.42	20230308	10850	10.23	20230103	22500	-46.84	20220810	10850	10.23	20230103	0.42	N	246710	500	105 억		712890	N	N	0	N	00	N
4	20230731	141023	57	100.00	KOSDAQ		제약	N	N	N	N		N	11890	160	2	1.36	485850640	41261	85.04	11800	11900	11610	15240	8220	11730	11775.06	3.36	0	5255	12350	12040	11790	11480	11230	12195	11635	106	3510	500	8210	10	1	21199418	2521	-24.36	6.42	12	0.19	-488.00	1853.00	22500	20220810	-47.16	10850	20230103	9.59	17440	-31.82	20230308	10850	9.59	20230103	22500	-47.16	20220810	10850	9.59	20230103	0.42	N	246710	500	105 억		712890	N	N	0	N	00	N
5	20230731	131022	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	0	3	0.00	420449880	35741	73.67	11800	11900	11610	15240	8220	11730	11763.80	3.36	0	1115	12350	12040	11790	11480	11230	12195	11635	106	3510	500	8210	10	1	21199418	2487	-24.04	6.33	12	0.17	-488.00	1853.00	22500	20220810	-47.87	10850	20230103	8.11	17440	-32.74	20230308	10850	8.11	20230103	22500	-47.87	20220810	10850	8.11	20230103	0.42	N	246710	500	105 억		712890	N	N	0	N	00	N
6	20230731	121033	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	0	3	0.00	350599710	29799	61.42	11800	11900	11610	15240	8220	11730	11765.49	3.36	0	113	12350	12040	11790	11480	11230	12195	11635	106	3510	500	8210	10	1	21199418	2487	-24.04	6.33	12	0.14	-488.00	1853.00	22500	20220810	-47.87	10850	20230103	8.11	17440	-32.74	20230308	10850	8.11	20230103	22500	-47.87	20220810	10850	8.11	20230103	0.42	N	246710	500	105 억		712890	N	N	0	N	00	N
7	20230731	111033	57	100.00	KOSDAQ		제약	N	N	N	N		N	11780	50	2	0.43	195311150	16563	34.14	11800	11900	11610	15240	8220	11730	11792.02	3.36	0	-2789	12350	12040	11790	11480	11230	12195	11635	106	3510	500	8210	10	1	21199418	2497	-24.14	6.36	12	0.08	-488.00	1853.00	22500	20220810	-47.64	10850	20230103	8.57	17440	-32.45	20230308	10850	8.57	20230103	22500	-47.64	20220810	10850	8.57	20230103	0.42	N	246710	500	105 억		712890	N	N	0	N	00	N
8	20230731	101030	57	100.00	KOSDAQ		제약	N	N	N	N		N	11900	170	2	1.45	122725300	10422	21.48	11800	11900	11610	15240	8220	11730	11775.60	3.36	0	-1244	12350	12040	11790	11480	11230	12195	11635	106	3510	500	8210	10	1	21199418	2523	-24.39	6.42	12	0.05	-488.00	1853.00	22500	20220810	-47.11	10850	20230103	9.68	17440	-31.77	20230308	10850	9.68	20230103	22500	-47.11	20220810	10850	9.68	20230103	0.42	N	246710	500	105 억		712890	N	N	0	N	00	N
9	20230731	091019	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	70	2	0.60	2619600	222	0.46	11800	11800	11800	15240	8220	11730	11800.00	3.36	0	-805	12350	12040	11790	11480	11230	12195	11635	106	3510	500	8210	10	1	21199418	2502	-24.18	6.37	12	0.00	-488.00	1853.00	22500	20220810	-47.56	10850	20230103	8.76	17440	-32.34	20230308	10850	8.76	20230103	22500	-47.56	20220810	10850	8.76	20230103	0.42	N	246710	500	105 억		712890	N	N	0	N	00	N
10	20230728	161021	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	-140	5	-1.18	567825760	48350	46.56	11700	12100	11540	15430	8310	11870	11744.13	3.39	0	-4072	12436	12152	11656	11372	10876	12295	11515	106	3560	500	8300	10	1	21199418	2487	-24.04	6.33	12	0.23	-488.00	1853.00	22500	20220810	-47.87	10850	20230103	8.11	17440	-32.74	20230308	10850	8.11	20230103	22500	-47.87	20220810	10850	8.11	20230103	0.43	N	246710	500	105 억		717998	N	N	0	N	00	N
11	20230728	151019	57	100.00	KOSDAQ		제약	N	N	N	N		N	11710	-160	5	-1.35	545489380	46444	44.73	11700	12100	11540	15430	8310	11870	11745.10	3.39	0	-3707	12436	12152	11656	11372	10876	12295	11515	106	3560	500	8300	10	1	21199418	2482	-24.00	6.32	12	0.22	-488.00	1853.00	22500	20220810	-47.96	10850	20230103	7.93	17440	-32.86	20230308	10850	7.93	20230103	22500	-47.96	20220810	10850	7.93	20230103	0.43	N	246710	500	105 억		717998	N	N	0	N	00	N
12	20230728	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	11780	-90	5	-0.76	485731790	41353	39.82	11700	12100	11540	15430	8310	11870	11745.99	3.39	0	-3342	12436	12152	11656	11372	10876	12295	11515	106	3560	500	8300	10	1	21199418	2497	-24.14	6.36	12	0.20	-488.00	1853.00	22500	20220810	-47.64	10850	20230103	8.57	17440	-32.45	20230308	10850	8.57	20230103	22500	-47.64	20220810	10850	8.57	20230103	0.43	N	246710	500	105 억		717998	N	N	0	N	00	N
13	20230728	131020	57	100.00	KOSDAQ		제약	N	N	N	N		N	11710	-160	5	-1.35	428978210	36536	35.18	11700	12100	11540	15430	8310	11870	11741.25	3.39	0	-1631	12436	12152	11656	11372	10876	12295	11515	106	3560	500	8300	10	1	21199418	2482	-24.00	6.32	12	0.17	-488.00	1853.00	22500	20220810	-47.96	10850	20230103	7.93	17440	-32.86	20230308	10850	7.93	20230103	22500	-47.96	20220810	10850	7.93	20230103	0.43	N	246710	500	105 억		717998	N	N	0	N	00	N
14	20230728	121018	57	100.00	KOSDAQ		제약	N	N	N	N		N	11630	-240	5	-2.02	302767970	25652	24.70	11700	12100	11620	15430	8310	11870	11802.90	3.39	0	-2431	12436	12152	11656	11372	10876	12295	11515	106	3560	500	8300	10	1	21199418	2465	-23.83	6.28	12	0.12	-488.00	1853.00	22500	20220810	-48.31	10850	20230103	7.19	17440	-33.31	20230308	10850	7.19	20230103	22500	-48.31	20220810	10850	7.19	20230103	0.43	N	246710	500	105 억		717998	N	N	0	N	00	N
15	20230728	111026	57	100.00	KOSDAQ		제약	N	N	N	N		N	11740	-130	5	-1.10	254741170	21539	20.74	11700	12100	11670	15430	8310	11870	11826.97	3.39	0	-1432	12436	12152	11656	11372	10876	12295	11515	106	3560	500	8300	10	1	21199418	2489	-24.06	6.34	12	0.10	-488.00	1853.00	22500	20220810	-47.82	10850	20230103	8.20	17440	-32.68	20230308	10850	8.20	20230103	22500	-47.82	20220810	10850	8.20	20230103	0.43	N	246710	500	105 억		717998	N	N	0	N	00	N
16	20230728	101014	57	100.00	KOSDAQ		제약	N	N	N	N		N	11880	10	2	0.08	200511140	16934	16.31	11700	12100	11670	15430	8310	11870	11840.74	3.39	0	-1458	12436	12152	11656	11372	10876	12295	11515	106	3560	500	8300	10	1	21199418	2518	-24.34	6.41	12	0.08	-488.00	1853.00	22500	20220810	-47.20	10850	20230103	9.49	17440	-31.88	20230308	10850	9.49	20230103	22500	-47.20	20220810	10850	9.49	20230103	0.43	N	246710	500	105 억		717998	N	N	0	N	00	N
17	20230728	091024	57	100.00	KOSDAQ		제약	N	N	N	N		N	12070	200	2	1.68	74062860	6188	5.96	11700	12100	11700	15430	8310	11870	11968.79	3.39	0	186	12436	12152	11656	11372	10876	12295	11515	106	3560	500	8300	10	1	21199418	2559	-24.73	6.51	12	0.03	-488.00	1853.00	22500	20220810	-46.36	10850	20230103	11.24	17440	-30.79	20230308	10850	11.24	20230103	22500	-46.36	20220810	10850	11.24	20230103	0.43	N	246710	500	105 억		717998	N	N	0	N	00	N
18	20230727	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	11870	870	2	7.91	1211875670	103722	62.44	11160	11940	11160	14300	7700	11000	11683.85	3.28	5855	22022	11553	11276	11083	10806	10613	11180	10710	106	3300	500	7700	10	1	21199418	2516	-24.32	6.41	12	0.49	-488.00	1853.00	22500	20220810	-47.24	10850	20230103	9.40	17440	-31.94	20230308	10850	9.40	20230103	22500	-47.24	20220810	10850	9.40	20230103	0.43	N	246710	500	105 억		695185	N	N	0	N	00	N
19	20230727	151016	57	100.00	KOSDAQ		제약	N	N	N	N		N	11870	870	2	7.91	1090618370	93459	56.26	11160	11940	11160	14300	7700	11000	11669.48	3.28	5855	21500	11553	11276	11083	10806	10613	11180	10710	106	3300	500	7700	10	1	21199418	2516	-24.32	6.41	12	0.44	-488.00	1853.00	22500	20220810	-47.24	10850	20230103	9.40	17440	-31.94	20230308	10850	9.40	20230103	22500	-47.24	20220810	10850	9.40	20230103	0.43	N	246710	500	105 억		695185	N	N	0	N	00	N
20	20230727	141011	57	100.00	KOSDAQ		제약	N	N	N	N		N	11870	870	2	7.91	1002613790	86057	51.80	11160	11940	11160	14300	7700	11000	11650.58	3.28	5855	21847	11553	11276	11083	10806	10613	11180	10710	106	3300	500	7700	10	1	21199418	2516	-24.32	6.41	12	0.41	-488.00	1853.00	22500	20220810	-47.24	10850	20230103	9.40	17440	-31.94	20230308	10850	9.40	20230103	22500	-47.24	20220810	10850	9.40	20230103	0.43	N	246710	500	105 억		695185	N	N	0	N	00	N
21	20230727	131009	57	100.00	KOSDAQ		제약	N	N	N	N		N	11670	670	2	6.09	825385190	71042	42.76	11160	11870	11160	14300	7700	11000	11618.27	3.28	5855	22561	11553	11276	11083	10806	10613	11180	10710	106	3300	500	7700	10	1	21199418	2474	-23.91	6.30	12	0.34	-488.00	1853.00	22500	20220810	-48.13	10850	20230103	7.56	17440	-33.08	20230308	10850	7.56	20230103	22500	-48.13	20220810	10850	7.56	20230103	0.43	N	246710	500	105 억		695185	N	N	0	N	00	N
22	20230727	121013	57	100.00	KOSDAQ		제약	N	N	N	N		N	11510	510	2	4.64	771352810	66360	39.95	11160	11870	11160	14300	7700	11000	11623.76	3.28	5855	21258	11553	11276	11083	10806	10613	11180	10710	106	3300	500	7700	10	1	21199418	2440	-23.59	6.21	12	0.31	-488.00	1853.00	22500	20220810	-48.84	10850	20230103	6.08	17440	-34.00	20230308	10850	6.08	20230103	22500	-48.84	20220810	10850	6.08	20230103	0.43	N	246710	500	105 억		695185	N	N	0	N	00	N
23	20230727	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	600	2	5.45	736846740	63365	38.14	11160	11870	11160	14300	7700	11000	11628.61	3.28	5855	20095	11553	11276	11083	10806	10613	11180	10710	106	3300	500	7700	10	1	21199418	2459	-23.77	6.26	12	0.30	-488.00	1853.00	22500	20220810	-48.44	10850	20230103	6.91	17440	-33.49	20230308	10850	6.91	20230103	22500	-48.44	20220810	10850	6.91	20230103	0.43	N	246710	500	105 억		695185	N	N	0	N	00	N
24	20230727	101013	57	100.00	KOSDAQ		제약	N	N	N	N		N	11710	710	2	6.45	525812470	45323	27.28	11160	11760	11160	14300	7700	11000	11601.45	3.28	5855	7616	11553	11276	11083	10806	10613	11180	10710	106	3300	500	7700	10	1	21199418	2482	-24.00	6.32	12	0.21	-488.00	1853.00	22500	20220810	-47.96	10850	20230103	7.93	17440	-32.86	20230308	10850	7.93	20230103	22500	-47.96	20220810	10850	7.93	20230103	0.43	N	246710	500	105 억		695185	N	N	0	N	00	N
25	20230727	091011	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	730	2	6.64	309978380	26774	16.12	11160	11760	11160	14300	7700	11000	11577.59	3.28	5855	296	11553	11276	11083	10806	10613	11180	10710	106	3300	500	7700	10	1	21199418	2487	-24.04	6.33	12	0.13	-488.00	1853.00	22500	20220810	-47.87	10850	20230103	8.11	17440	-32.74	20230308	10850	8.11	20230103	22500	-47.87	20220810	10850	8.11	20230103	0.43	N	246710	500	105 억		695185	N	N	0	N	00	N
26	20230726	161009	57	100.00	KOSDAQ		제약	N	N	N	N		N	11000	-360	5	-3.17	1829799260	166006	240.04	11360	11360	10890	14760	7960	11360	11022.49	3.25	0	5321	11860	11610	11430	11180	11000	11735	11305	106	3400	500	7950	10	1	21199418	2332	-22.54	5.94	12	0.78	-488.00	1853.00	22500	20220810	-51.11	10850	20230103	1.38	17440	-36.93	20230308	10850	1.38	20230103	22500	-51.11	20220810	10850	1.38	20230103	0.44	N	246710	500	105 억		689330	N	N	15	N	00	N
27	20230726	151015	57	100.00	KOSDAQ		제약	N	N	N	N		N	11000	-360	5	-3.17	1791253040	162496	234.96	11360	11360	10890	14760	7960	11360	11023.37	3.25	0	4943	11860	11610	11430	11180	11000	11735	11305	106	3400	500	7950	10	1	21199418	2332	-22.54	5.94	12	0.77	-488.00	1853.00	22500	20220810	-51.11	10850	20230103	1.38	17440	-36.93	20230308	10850	1.38	20230103	22500	-51.11	20220810	10850	1.38	20230103	0.44	N	246710	500	105 억		689330	N	N	15	N	00	N
28	20230726	141008	57	100.00	KOSDAQ		제약	N	N	N	N		N	10960	-400	5	-3.52	1502010080	136092	196.78	11360	11360	10900	14760	7960	11360	11036.73	3.25	0	2139	11860	11610	11430	11180	11000	11735	11305	106	3400	500	7950	10	1	21199418	2323	-22.46	5.91	12	0.64	-488.00	1853.00	22500	20220810	-51.29	10850	20230103	1.01	17440	-37.16	20230308	10850	1.01	20230103	22500	-51.29	20220810	10850	1.01	20230103	0.44	N	246710	500	105 억		689330	N	N	15	N	00	N
29	20230726	131004	57	100.00	KOSDAQ		제약	N	N	N	N		N	10920	-440	5	-3.87	1156777230	104566	151.20	11360	11360	10900	14760	7960	11360	11062.65	3.25	0	2126	11860	11610	11430	11180	11000	11735	11305	106	3400	500	7950	10	1	21199418	2315	-22.38	5.89	12	0.49	-488.00	1853.00	22500	20220810	-51.47	10850	20230103	0.65	17440	-37.39	20230308	10850	0.65	20230103	22500	-51.47	20220810	10850	0.65	20230103	0.44	N	246710	500	105 억		689330	N	N	15	N	00	N
30	20230726	121008	57	100.00	KOSDAQ		제약	N	N	N	N		N	10960	-400	5	-3.52	866787900	78059	112.87	11360	11360	10950	14760	7960	11360	11104.27	3.25	0	5994	11860	11610	11430	11180	11000	11735	11305	106	3400	500	7950	10	1	21199418	2323	-22.46	5.91	12	0.37	-488.00	1853.00	22500	20220810	-51.29	10850	20230103	1.01	17440	-37.16	20230308	10850	1.01	20230103	22500	-51.29	20220810	10850	1.01	20230103	0.44	N	246710	500	105 억		689330	N	N	15	N	00	N
31	20230726	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	-260	5	-2.29	751675920	67573	97.71	11360	11360	10970	14760	7960	11360	11123.91	3.25	0	5729	11860	11610	11430	11180	11000	11735	11305	106	3400	500	7950	10	1	21199418	2353	-22.75	5.99	12	0.32	-488.00	1853.00	22500	20220810	-50.67	10850	20230103	2.30	17440	-36.35	20230308	10850	2.30	20230103	22500	-50.67	20220810	10850	2.30	20230103	0.44	N	246710	500	105 억		689330	N	N	15	N	00	N
32	20230726	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	11010	-350	5	-3.08	563628300	50482	73.00	11360	11360	11000	14760	7960	11360	11164.94	3.25	0	4204	11860	11610	11430	11180	11000	11735	11305	106	3400	500	7950	10	1	21199418	2334	-22.56	5.94	12	0.24	-488.00	1853.00	22500	20220810	-51.07	10850	20230103	1.47	17440	-36.87	20230308	10850	1.47	20230103	22500	-51.07	20220810	10850	1.47	20230103	0.44	N	246710	500	105 억		689330	N	N	15	N	00	N
33	20230726	091005	57	100.00	KOSDAQ		제약	N	N	N	N		N	11190	-170	5	-1.50	55077040	4895	7.08	11360	11360	11190	14760	7960	11360	11251.69	3.25	0	-1499	11860	11610	11430	11180	11000	11735	11305	106	3400	500	7950	10	1	21199418	2372	-22.93	6.04	12	0.02	-488.00	1853.00	22500	20220810	-50.27	10850	20230103	3.13	17440	-35.84	20230308	10850	3.13	20230103	22500	-50.27	20220810	10850	3.13	20230103	0.44	N	246710	500	105 억		689330	N	N	15	N	00	N
34	20230725	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	11360	-50	5	-0.44	785246700	68861	70.57	11280	11680	11250	14830	7990	11410	11403.36	3.28	0	-7154	12710	12060	11730	11080	10750	11895	10915	106	3420	500	7980	10	1	21199418	2408	-23.28	6.13	12	0.32	-488.00	1853.00	22500	20220810	-49.51	10850	20230103	4.70	17440	-34.86	20230308	10850	4.70	20230103	22500	-49.51	20220810	10850	4.70	20230103	0.42	N	246710	500	105 억		695445	N	N	15	N	00	N
35	20230725	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	-10	5	-0.09	745927440	65403	67.02	11280	11680	11250	14830	7990	11410	11405.10	3.28	0	-7277	12710	12060	11730	11080	10750	11895	10915	106	3420	500	7980	10	1	21199418	2417	-23.36	6.15	12	0.31	-488.00	1853.00	22500	20220810	-49.33	10850	20230103	5.07	17440	-34.63	20230308	10850	5.07	20230103	22500	-49.33	20220810	10850	5.07	20230103	0.42	N	246710	500	105 억		695445	N	N	61	N	00	N
36	20230725	140948	57	100.00	KOSDAQ		제약	N	N	N	N		N	11420	10	2	0.09	622513740	54589	55.94	11280	11680	11250	14830	7990	11410	11403.65	3.28	0	-1872	12710	12060	11730	11080	10750	11895	10915	106	3420	500	7980	10	1	21199418	2421	-23.40	6.16	12	0.26	-488.00	1853.00	22500	20220810	-49.24	10850	20230103	5.25	17440	-34.52	20230308	10850	5.25	20230103	22500	-49.24	20220810	10850	5.25	20230103	0.42	N	246710	500	105 억		695445	N	N	61	N	00	N
37	20230725	130959	57	100.00	KOSDAQ		제약	N	N	N	N		N	11410	0	3	0.00	480022270	42213	43.26	11280	11460	11250	14830	7990	11410	11371.43	3.28	0	-3716	12710	12060	11730	11080	10750	11895	10915	106	3420	500	7980	10	1	21199418	2419	-23.38	6.16	12	0.20	-488.00	1853.00	22500	20220810	-49.29	10850	20230103	5.16	17440	-34.58	20230308	10850	5.16	20230103	22500	-49.29	20220810	10850	5.16	20230103	0.42	N	246710	500	105 억		695445	N	N	61	N	00	N
38	20230725	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	11450	40	2	0.35	326239940	28760	29.47	11280	11460	11250	14830	7990	11410	11343.53	3.28	0	-2684	12710	12060	11730	11080	10750	11895	10915	106	3420	500	7980	10	1	21199418	2427	-23.46	6.18	12	0.14	-488.00	1853.00	22500	20220810	-49.11	10850	20230103	5.53	17440	-34.35	20230308	10850	5.53	20230103	22500	-49.11	20220810	10850	5.53	20230103	0.42	N	246710	500	105 억		695445	N	N	61	N	00	N
39	20230725	110957	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	-20	5	-0.18	273935080	24178	24.78	11280	11460	11250	14830	7990	11410	11329.93	3.28	0	-2191	12710	12060	11730	11080	10750	11895	10915	106	3420	500	7980	10	1	21199418	2415	-23.34	6.15	12	0.11	-488.00	1853.00	22500	20220810	-49.38	10850	20230103	4.98	17440	-34.69	20230308	10850	4.98	20230103	22500	-49.38	20220810	10850	4.98	20230103	0.42	N	246710	500	105 억		695445	N	N	61	N	00	N
40	20230725	100957	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	-10	5	-0.09	221293220	19558	20.04	11280	11460	11250	14830	7990	11410	11314.72	3.28	0	-862	12710	12060	11730	11080	10750	11895	10915	106	3420	500	7980	10	1	21199418	2417	-23.36	6.15	12	0.09	-488.00	1853.00	22500	20220810	-49.33	10850	20230103	5.07	17440	-34.63	20230308	10850	5.07	20230103	22500	-49.33	20220810	10850	5.07	20230103	0.42	N	246710	500	105 억		695445	N	N	61	N	00	N
41	20230725	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	11380	-30	5	-0.26	43009060	3806	3.90	11280	11390	11280	14830	7990	11410	11300.33	3.28	0	101	12710	12060	11730	11080	10750	11895	10915	106	3420	500	7980	10	1	21199418	2412	-23.32	6.14	12	0.02	-488.00	1853.00	22500	20220810	-49.42	10850	20230103	4.88	17440	-34.75	20230308	10850	4.88	20230103	22500	-49.42	20220810	10850	4.88	20230103	0.42	N	246710	500	105 억		695445	N	N	61	N	00	N
42	20230724	160957	57	100.00	KOSDAQ		제약	N	N	N	N		N	11410	-720	5	-5.94	1102451510	94434	31.44	12260	12380	11400	15760	8500	12130	11674.52	3.37	0	-18698	13783	12956	12173	11346	10563	13370	11760	106	3630	500	8490	10	1	21199418	2419	-23.38	6.16	12	0.45	-488.00	1853.00	22500	20220810	-49.29	10850	20230103	5.16	17440	-34.58	20230308	10850	5.16	20230103	22500	-49.29	20220810	10850	5.16	20230103	0.43	N	246710	500	105 억		713497	N	N	61	N	00	N
43	20230724	150953	57	100.00	KOSDAQ		제약	N	N	N	N		N	11490	-640	5	-5.28	1038217370	88818	29.57	12260	12380	11400	15760	8500	12130	11689.16	3.37	0	-17577	13783	12956	12173	11346	10563	13370	11760	106	3630	500	8490	10	1	21199418	2436	-23.55	6.20	12	0.42	-488.00	1853.00	22500	20220810	-48.93	10850	20230103	5.90	17440	-34.12	20230308	10850	5.90	20230103	22500	-48.93	20220810	10850	5.90	20230103	0.43	N	246710	500	105 억		713497	N	N	12	N	00	N
44	20230724	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	-660	5	-5.44	900534800	76787	25.56	12260	12380	11450	15760	8500	12130	11727.59	3.37	0	-17149	13783	12956	12173	11346	10563	13370	11760	106	3630	500	8490	10	1	21199418	2432	-23.50	6.19	12	0.36	-488.00	1853.00	22500	20220810	-49.02	10850	20230103	5.71	17440	-34.23	20230308	10850	5.71	20230103	22500	-49.02	20220810	10850	5.71	20230103	0.43	N	246710	500	105 억		713497	N	N	12	N	00	N
45	20230724	130952	57	100.00	KOSDAQ		제약	N	N	N	N		N	11520	-610	5	-5.03	826867150	70367	23.42	12260	12380	11470	15760	8500	12130	11750.67	3.37	0	-17569	13783	12956	12173	11346	10563	13370	11760	106	3630	500	8490	10	1	21199418	2442	-23.61	6.22	12	0.33	-488.00	1853.00	22500	20220810	-48.80	10850	20230103	6.18	17440	-33.94	20230308	10850	6.18	20230103	22500	-48.80	20220810	10850	6.18	20230103	0.43	N	246710	500	105 억		713497	N	N	12	N	00	N
46	20230724	120953	57	100.00	KOSDAQ		제약	N	N	N	N		N	11610	-520	5	-4.29	676591450	57325	19.08	12260	12380	11540	15760	8500	12130	11802.61	3.37	0	-16485	13783	12956	12173	11346	10563	13370	11760	106	3630	500	8490	10	1	21199418	2461	-23.79	6.27	12	0.27	-488.00	1853.00	22500	20220810	-48.40	10850	20230103	7.00	17440	-33.43	20230308	10850	7.00	20230103	22500	-48.40	20220810	10850	7.00	20230103	0.43	N	246710	500	105 억		713497	N	N	12	N	00	N
47	20230724	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	11650	-480	5	-3.96	527999870	44485	14.81	12260	12380	11640	15760	8500	12130	11869.04	3.37	0	-14479	13783	12956	12173	11346	10563	13370	11760	106	3630	500	8490	10	1	21199418	2470	-23.87	6.29	12	0.21	-488.00	1853.00	22500	20220810	-48.22	10850	20230103	7.37	17440	-33.20	20230308	10850	7.37	20230103	22500	-48.22	20220810	10850	7.37	20230103	0.43	N	246710	500	105 억		713497	N	N	12	N	00	N
48	20230724	100948	57	100.00	KOSDAQ		제약	N	N	N	N		N	11830	-300	5	-2.47	362228300	30335	10.10	12260	12380	11760	15760	8500	12130	11940.81	3.37	0	-11176	13783	12956	12173	11346	10563	13370	11760	106	3630	500	8490	10	1	21199418	2508	-24.24	6.38	12	0.14	-488.00	1853.00	22500	20220810	-47.42	10850	20230103	9.03	17440	-32.17	20230308	10850	9.03	20230103	22500	-47.42	20220810	10850	9.03	20230103	0.43	N	246710	500	105 억		713497	N	N	12	N	00	N
49	20230724	090953	57	100.00	KOSDAQ		제약	N	N	N	N		N	11960	-170	5	-1.40	153055060	12661	4.21	12260	12380	11860	15760	8500	12130	12088.63	3.37	0	-3163	13783	12956	12173	11346	10563	13370	11760	106	3630	500	8490	10	1	21199418	2535	-24.51	6.45	12	0.06	-488.00	1853.00	22500	20220810	-46.84	10850	20230103	10.23	17440	-31.42	20230308	10850	10.23	20230103	22500	-46.84	20220810	10850	10.23	20230103	0.43	N	246710	500	105 억		713497	N	N	12	N	00	N
50	20230721	160943	57	100.00	KOSDAQ		제약	N	N	N	N		N	12130	660	2	5.75	3688578780	300116	408.24	11450	13000	11390	14910	8030	11470	12290.62	3.31	0	13609	12130	11800	11380	11050	10630	11965	11215	106	3440	500	8020	10	1	21199418	2571	-24.86	6.55	12	1.42	-488.00	1853.00	22500	20220810	-46.09	10850	20230103	11.80	17440	-30.45	20230308	10850	11.80	20230103	22500	-46.09	20220810	10850	11.80	20230103	0.44	N	246710	500	105 억		701977	N	N	12	N	00	N
51	20230721	150945	57	100.00	KOSDAQ		제약	N	N	N	N		N	12050	580	2	5.06	3634094600	295602	402.10	11450	13000	11390	14910	8030	11470	12293.92	3.31	0	13329	12130	11800	11380	11050	10630	11965	11215	106	3440	500	8020	10	1	21199418	2555	-24.69	6.50	12	1.39	-488.00	1853.00	22500	20220810	-46.44	10850	20230103	11.06	17440	-30.91	20230308	10850	11.06	20230103	22500	-46.44	20220810	10850	11.06	20230103	0.44	N	246710	500	105 억		701977	N	N	0	N	00	N
52	20230721	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	12180	710	2	6.19	3525429150	286599	389.86	11450	13000	11390	14910	8030	11470	12300.96	3.31	0	12743	12130	11800	11380	11050	10630	11965	11215	106	3440	500	8020	10	1	21199418	2582	-24.96	6.57	12	1.35	-488.00	1853.00	22500	20220810	-45.87	10850	20230103	12.26	17440	-30.16	20230308	10850	12.26	20230103	22500	-45.87	20220810	10850	12.26	20230103	0.44	N	246710	500	105 억		701977	N	N	0	N	00	N
53	20230721	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	12240	770	2	6.71	3412677340	277308	377.22	11450	13000	11390	14910	8030	11470	12306.50	3.31	0	11958	12130	11800	11380	11050	10630	11965	11215	106	3440	500	8020	10	1	21199418	2595	-25.08	6.61	12	1.31	-488.00	1853.00	22500	20220810	-45.60	10850	20230103	12.81	17440	-29.82	20230308	10850	12.81	20230103	22500	-45.60	20220810	10850	12.81	20230103	0.44	N	246710	500	105 억		701977	N	N	0	N	00	N
54	20230721	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	12310	840	2	7.32	3298264240	267995	364.55	11450	13000	11390	14910	8030	11470	12307.23	3.31	0	11772	12130	11800	11380	11050	10630	11965	11215	106	3440	500	8020	10	1	21199418	2610	-25.23	6.64	12	1.26	-488.00	1853.00	22500	20220810	-45.29	10850	20230103	13.46	17440	-29.42	20230308	10850	13.46	20230103	22500	-45.29	20220810	10850	13.46	20230103	0.44	N	246710	500	105 억		701977	N	N	0	N	00	N
55	20230721	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	12370	900	2	7.85	2672769820	216473	294.46	11450	13000	11390	14910	8030	11470	12346.96	3.31	0	2368	12130	11800	11380	11050	10630	11965	11215	106	3440	500	8020	10	1	21199418	2622	-25.35	6.68	12	1.02	-488.00	1853.00	22500	20220810	-45.02	10850	20230103	14.01	17440	-29.07	20230308	10850	14.01	20230103	22500	-45.02	20220810	10850	14.01	20230103	0.44	N	246710	500	105 억		701977	N	N	0	N	00	N
56	20230721	100952	57	100.00	KOSDAQ		제약	N	N	N	N		N	11970	500	2	4.36	332237080	28200	38.36	11450	12040	11390	14910	8030	11470	11781.62	3.31	0	1754	12130	11800	11380	11050	10630	11965	11215	106	3440	500	8020	10	1	21199418	2538	-24.53	6.46	12	0.13	-488.00	1853.00	22500	20220810	-46.80	10850	20230103	10.32	17440	-31.36	20230308	10850	10.32	20230103	22500	-46.80	20220810	10850	10.32	20230103	0.44	N	246710	500	105 억		701977	N	N	0	N	00	N
57	20230721	090949	57	100.00	KOSDAQ		제약	N	N	N	N		N	11550	80	2	0.70	18662850	1633	2.22	11450	11550	11390	14910	8030	11470	11428.18	3.31	0	246	12130	11800	11380	11050	10630	11965	11215	106	3440	500	8020	10	1	21199418	2449	-23.67	6.23	12	0.01	-488.00	1853.00	22500	20220810	-48.67	10850	20230103	6.45	17440	-33.77	20230308	10850	6.45	20230103	22500	-48.67	20220810	10850	6.45	20230103	0.44	N	246710	500	105 억		701977	N	N	0	N	00	N
58	20230720	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	310	2	2.78	834292480	73329	86.43	11280	11710	10960	14500	7820	11160	11377.38	3.28	0	6252	11580	11370	11150	10940	10720	11260	10830	106	3340	500	7810	10	1	21199418	2432	-23.50	6.19	12	0.35	-488.00	1853.00	22500	20220810	-49.02	10850	20230103	5.71	17440	-34.23	20230308	10850	5.71	20230103	22500	-49.02	20220810	10850	5.71	20230103	0.44	N	246710	500	105 억		695337	N	N	75	N	00	N
59	20230720	150941	57	100.00	KOSDAQ		제약	N	N	N	N		N	11490	330	2	2.96	812341450	71417	84.18	11280	11710	10960	14500	7820	11160	11374.62	3.28	0	6111	11580	11370	11150	10940	10720	11260	10830	106	3340	500	7810	10	1	21199418	2436	-23.55	6.20	12	0.34	-488.00	1853.00	22500	20220810	-48.93	10850	20230103	5.90	17440	-34.12	20230308	10850	5.90	20230103	22500	-48.93	20220810	10850	5.90	20230103	0.44	N	246710	500	105 억		695337	N	N	75	N	00	N
60	20230720	140939	57	100.00	KOSDAQ		제약	N	N	N	N		N	11460	300	2	2.69	731490300	64356	75.86	11280	11710	10960	14500	7820	11160	11366.31	3.28	0	6939	11580	11370	11150	10940	10720	11260	10830	106	3340	500	7810	10	1	21199418	2429	-23.48	6.18	12	0.30	-488.00	1853.00	22500	20220810	-49.07	10850	20230103	5.62	17440	-34.29	20230308	10850	5.62	20230103	22500	-49.07	20220810	10850	5.62	20230103	0.44	N	246710	500	105 억		695337	N	N	75	N	00	N
61	20230720	130940	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	440	2	3.94	660246800	58161	68.55	11280	11710	10960	14500	7820	11160	11352.05	3.28	0	6025	11580	11370	11150	10940	10720	11260	10830	106	3340	500	7810	10	1	21199418	2459	-23.77	6.26	12	0.27	-488.00	1853.00	22500	20220810	-48.44	10850	20230103	6.91	17440	-33.49	20230308	10850	6.91	20230103	22500	-48.44	20220810	10850	6.91	20230103	0.44	N	246710	500	105 억		695337	N	N	75	N	00	N
62	20230720	120949	57	100.00	KOSDAQ		제약	N	N	N	N		N	11610	450	2	4.03	647214790	57036	67.23	11280	11710	10960	14500	7820	11160	11347.48	3.28	0	5927	11580	11370	11150	10940	10720	11260	10830	106	3340	500	7810	10	1	21199418	2461	-23.79	6.27	12	0.27	-488.00	1853.00	22500	20220810	-48.40	10850	20230103	7.00	17440	-33.43	20230308	10850	7.00	20230103	22500	-48.40	20220810	10850	7.00	20230103	0.44	N	246710	500	105 억		695337	N	N	75	N	00	N
63	20230720	110944	57	100.00	KOSDAQ		제약	N	N	N	N		N	11450	290	2	2.60	377251250	33747	39.78	11280	11580	10960	14500	7820	11160	11178.81	3.28	0	7625	11580	11370	11150	10940	10720	11260	10830	106	3340	500	7810	10	1	21199418	2427	-23.46	6.18	12	0.16	-488.00	1853.00	22500	20220810	-49.11	10850	20230103	5.53	17440	-34.35	20230308	10850	5.53	20230103	22500	-49.11	20220810	10850	5.53	20230103	0.44	N	246710	500	105 억		695337	N	N	75	N	00	N
64	20230720	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	-70	5	-0.63	202664100	18365	21.65	11280	11280	10960	14500	7820	11160	11035.34	3.28	0	2102	11580	11370	11150	10940	10720	11260	10830	106	3340	500	7810	10	1	21199418	2351	-22.73	5.98	12	0.09	-488.00	1853.00	22500	20220810	-50.71	10850	20230103	2.21	17440	-36.41	20230308	10850	2.21	20230103	22500	-50.71	20220810	10850	2.21	20230103	0.44	N	246710	500	105 억		695337	N	N	75	N	00	N
65	20230720	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	10960	-200	5	-1.79	36012240	3263	3.85	11280	11280	10960	14500	7820	11160	11036.54	3.28	0	5	11580	11370	11150	10940	10720	11260	10830	106	3340	500	7810	10	1	21199418	2323	-22.46	5.91	12	0.02	-488.00	1853.00	22500	20220810	-51.29	10850	20230103	1.01	17440	-37.16	20230308	10850	1.01	20230103	22500	-51.29	20220810	10850	1.01	20230103	0.44	N	246710	500	105 억		695337	N	N	75	N	00	N
66	20230719	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	11160	-70	5	-0.62	936499190	84719	145.53	11350	11360	10930	14590	7870	11230	11054.18	3.24	0	8017	11796	11512	11356	11072	10916	11435	10995	106	3360	500	7860	10	1	21199418	2366	-22.87	6.02	12	0.40	-488.00	1853.00	22500	20220810	-50.40	10850	20230103	2.86	17440	-36.01	20230308	10850	2.86	20230103	22500	-50.40	20220810	10850	2.86	20230103	0.43	N	246710	500	105 억		686841	N	N	75	N	00	N
67	20230719	150953	57	100.00	KOSDAQ		제약	N	N	N	N		N	11150	-80	5	-0.71	916001740	82874	142.36	11350	11360	10930	14590	7870	11230	11052.94	3.24	0	7228	11796	11512	11356	11072	10916	11435	10995	106	3360	500	7860	10	1	21199418	2364	-22.85	6.02	12	0.39	-488.00	1853.00	22500	20220810	-50.44	10850	20230103	2.76	17440	-36.07	20230308	10850	2.76	20230103	22500	-50.44	20220810	10850	2.76	20230103	0.43	N	246710	500	105 억		686841	N	N	39	N	00	N
68	20230719	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	-50	5	-0.45	752232480	68102	116.99	11350	11360	10930	14590	7870	11230	11045.67	3.24	0	6890	11796	11512	11356	11072	10916	11435	10995	106	3360	500	7860	10	1	21199418	2370	-22.91	6.03	12	0.32	-488.00	1853.00	22500	20220810	-50.31	10850	20230103	3.04	17440	-35.89	20230308	10850	3.04	20230103	22500	-50.31	20220810	10850	3.04	20230103	0.43	N	246710	500	105 억		686841	N	N	39	N	00	N
69	20230719	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	11240	10	2	0.09	673770180	61036	104.85	11350	11360	10930	14590	7870	11230	11038.90	3.24	0	6915	11796	11512	11356	11072	10916	11435	10995	106	3360	500	7860	10	1	21199418	2383	-23.03	6.07	12	0.29	-488.00	1853.00	22500	20220810	-50.04	10850	20230103	3.59	17440	-35.55	20230308	10850	3.59	20230103	22500	-50.04	20220810	10850	3.59	20230103	0.43	N	246710	500	105 억		686841	N	N	39	N	00	N
70	20230719	120958	57	100.00	KOSDAQ		제약	N	N	N	N		N	11070	-160	5	-1.42	618291000	56048	96.28	11350	11360	10930	14590	7870	11230	11031.46	3.24	0	7039	11796	11512	11356	11072	10916	11435	10995	106	3360	500	7860	10	1	21199418	2347	-22.68	5.97	12	0.26	-488.00	1853.00	22500	20220810	-50.80	10850	20230103	2.03	17440	-36.53	20230308	10850	2.03	20230103	22500	-50.80	20220810	10850	2.03	20230103	0.43	N	246710	500	105 억		686841	N	N	39	N	00	N
71	20230719	110956	57	100.00	KOSDAQ		제약	N	N	N	N		N	11010	-220	5	-1.96	544488270	49339	84.75	11350	11360	10930	14590	7870	11230	11035.66	3.24	0	6639	11796	11512	11356	11072	10916	11435	10995	106	3360	500	7860	10	1	21199418	2334	-22.56	5.94	12	0.23	-488.00	1853.00	22500	20220810	-51.07	10850	20230103	1.47	17440	-36.87	20230308	10850	1.47	20230103	22500	-51.07	20220810	10850	1.47	20230103	0.43	N	246710	500	105 억		686841	N	N	39	N	00	N
72	20230719	100947	57	100.00	KOSDAQ		제약	N	N	N	N		N	11120	-110	5	-0.98	297867720	26953	46.30	11350	11360	10930	14590	7870	11230	11051.38	3.24	0	2610	11796	11512	11356	11072	10916	11435	10995	106	3360	500	7860	10	1	21199418	2357	-22.79	6.00	12	0.13	-488.00	1853.00	22500	20220810	-50.58	10850	20230103	2.49	17440	-36.24	20230308	10850	2.49	20230103	22500	-50.58	20220810	10850	2.49	20230103	0.43	N	246710	500	105 억		686841	N	N	39	N	00	N
73	20230719	090948	57	100.00	KOSDAQ		제약	N	N	N	N		N	11200	-30	5	-0.27	32380880	2876	4.94	11350	11360	11200	14590	7870	11230	11259.00	3.24	0	-1664	11796	11512	11356	11072	10916	11435	10995	106	3360	500	7860	10	1	21199418	2374	-22.95	6.04	12	0.01	-488.00	1853.00	22500	20220810	-50.22	10850	20230103	3.23	17440	-35.78	20230308	10850	3.23	20230103	22500	-50.22	20220810	10850	3.23	20230103	0.43	N	246710	500	105 억		686841	N	N	39	N	00	N
74	20230718	160946	57	100.00	KOSDAQ		제약	N	N	N	N		N	11230	-270	5	-2.35	650383220	57445	119.60	11600	11640	11200	14950	8050	11500	11322.28	3.24	0	-1030	11733	11616	11493	11376	11253	11555	11315	106	3450	500	8050	10	1	21199418	2381	-23.01	6.06	12	0.27	-488.00	1853.00	22500	20220810	-50.09	10850	20230103	3.50	17440	-35.61	20230308	10850	3.50	20230103	22500	-50.09	20220810	10850	3.50	20230103	0.44	N	246710	500	105 억		687871	N	N	39	N	00	N
75	20230718	150944	57	100.00	KOSDAQ		제약	N	N	N	N		N	11280	-220	5	-1.91	592577120	52291	108.87	11600	11640	11210	14950	8050	11500	11332.30	3.24	0	-992	11733	11616	11493	11376	11253	11555	11315	106	3450	500	8050	10	1	21199418	2391	-23.11	6.09	12	0.25	-488.00	1853.00	22500	20220810	-49.87	10850	20230103	3.96	17440	-35.32	20230308	10850	3.96	20230103	22500	-49.87	20220810	10850	3.96	20230103	0.44	N	246710	500	105 억		687871	N	N	3	N	00	N
76	20230718	140941	57	100.00	KOSDAQ		제약	N	N	N	N		N	11310	-190	5	-1.65	466436380	41071	85.51	11600	11640	11220	14950	8050	11500	11356.83	3.24	0	-2620	11733	11616	11493	11376	11253	11555	11315	106	3450	500	8050	10	1	21199418	2398	-23.18	6.10	12	0.19	-488.00	1853.00	22500	20220810	-49.73	10850	20230103	4.24	17440	-35.15	20230308	10850	4.24	20230103	22500	-49.73	20220810	10850	4.24	20230103	0.44	N	246710	500	105 억		687871	N	N	3	N	00	N
77	20230718	130941	57	100.00	KOSDAQ		제약	N	N	N	N		N	11330	-170	5	-1.48	355049650	31198	64.95	11600	11640	11300	14950	8050	11500	11380.53	3.24	0	-4079	11733	11616	11493	11376	11253	11555	11315	106	3450	500	8050	10	1	21199418	2402	-23.22	6.11	12	0.15	-488.00	1853.00	22500	20220810	-49.64	10850	20230103	4.42	17440	-35.03	20230308	10850	4.42	20230103	22500	-49.64	20220810	10850	4.42	20230103	0.44	N	246710	500	105 억		687871	N	N	3	N	00	N
78	20230718	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	11320	-180	5	-1.57	290476490	25494	53.08	11600	11640	11300	14950	8050	11500	11393.92	3.24	0	-3957	11733	11616	11493	11376	11253	11555	11315	106	3450	500	8050	10	1	21199418	2400	-23.20	6.11	12	0.12	-488.00	1853.00	22500	20220810	-49.69	10850	20230103	4.33	17440	-35.09	20230308	10850	4.33	20230103	22500	-49.69	20220810	10850	4.33	20230103	0.44	N	246710	500	105 억		687871	N	N	3	N	00	N
79	20230718	110949	57	100.00	KOSDAQ		제약	N	N	N	N		N	11320	-180	5	-1.57	241828310	21201	44.14	11600	11640	11300	14950	8050	11500	11406.46	3.24	0	-3837	11733	11616	11493	11376	11253	11555	11315	106	3450	500	8050	10	1	21199418	2400	-23.20	6.11	12	0.10	-488.00	1853.00	22500	20220810	-49.69	10850	20230103	4.33	17440	-35.09	20230308	10850	4.33	20230103	22500	-49.69	20220810	10850	4.33	20230103	0.44	N	246710	500	105 억		687871	N	N	3	N	00	N
80	20230718	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	11430	-70	5	-0.61	164009150	14331	29.84	11600	11640	11340	14950	8050	11500	11444.36	3.24	0	-3405	11733	11616	11493	11376	11253	11555	11315	106	3450	500	8050	10	1	21199418	2423	-23.42	6.17	12	0.07	-488.00	1853.00	22500	20220810	-49.20	10850	20230103	5.35	17440	-34.46	20230308	10850	5.35	20230103	22500	-49.20	20220810	10850	5.35	20230103	0.44	N	246710	500	105 억		687871	N	N	3	N	00	N
81	20230718	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	11520	20	2	0.17	27032150	2339	4.87	11600	11640	11520	14950	8050	11500	11557.14	3.24	0	242	11733	11616	11493	11376	11253	11555	11315	106	3450	500	8050	10	1	21199418	2442	-23.61	6.22	12	0.01	-488.00	1853.00	22500	20220810	-48.80	10850	20230103	6.18	17440	-33.94	20230308	10850	6.18	20230103	22500	-48.80	20220810	10850	6.18	20230103	0.44	N	246710	500	105 억		687871	N	N	3	N	00	N
82	20230717	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	11500	-140	5	-1.20	550206150	47984	128.39	11580	11610	11370	15130	8150	11640	11466.42	3.27	0	-5044	11900	11770	11680	11550	11460	11725	11505	106	3490	500	8140	10	1	21199418	2438	-23.57	6.21	12	0.23	-488.00	1853.00	22500	20220810	-48.89	10850	20230103	5.99	17440	-34.06	20230308	10850	5.99	20230103	22500	-48.89	20220810	10850	5.99	20230103	0.44	N	246710	500	105 억		692913	N	N	3	N	00	N
83	20230717	150937	57	100.00	KOSDAQ		제약	N	N	N	N		N	11480	-160	5	-1.37	517189450	45110	120.70	11580	11610	11370	15130	8150	11640	11465.05	3.27	0	-5042	11900	11770	11680	11550	11460	11725	11505	106	3490	500	8140	10	1	21199418	2434	-23.52	6.20	12	0.21	-488.00	1853.00	22500	20220810	-48.98	10850	20230103	5.81	17440	-34.17	20230308	10850	5.81	20230103	22500	-48.98	20220810	10850	5.81	20230103	0.44	N	246710	500	105 억		692913	N	N	0	N	00	N
84	20230717	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	-170	5	-1.46	462497560	40336	107.93	11580	11610	11370	15130	8150	11640	11466.10	3.27	0	-5285	11900	11770	11680	11550	11460	11725	11505	106	3490	500	8140	10	1	21199418	2432	-23.50	6.19	12	0.19	-488.00	1853.00	22500	20220810	-49.02	10850	20230103	5.71	17440	-34.23	20230308	10850	5.71	20230103	22500	-49.02	20220810	10850	5.71	20230103	0.44	N	246710	500	105 억		692913	N	N	0	N	00	N
85	20230717	130930	57	100.00	KOSDAQ		제약	N	N	N	N		N	11480	-160	5	-1.37	434574530	37900	101.41	11580	11610	11370	15130	8150	11640	11466.32	3.27	0	-4415	11900	11770	11680	11550	11460	11725	11505	106	3490	500	8140	10	1	21199418	2434	-23.52	6.20	12	0.18	-488.00	1853.00	22500	20220810	-48.98	10850	20230103	5.81	17440	-34.17	20230308	10850	5.81	20230103	22500	-48.98	20220810	10850	5.81	20230103	0.44	N	246710	500	105 억		692913	N	N	0	N	00	N
86	20230717	120942	57	100.00	KOSDAQ		제약	N	N	N	N		N	11420	-220	5	-1.89	415953640	36277	97.07	11580	11610	11370	15130	8150	11640	11466.02	3.27	0	-4778	11900	11770	11680	11550	11460	11725	11505	106	3490	500	8140	10	1	21199418	2421	-23.40	6.16	12	0.17	-488.00	1853.00	22500	20220810	-49.24	10850	20230103	5.25	17440	-34.52	20230308	10850	5.25	20230103	22500	-49.24	20220810	10850	5.25	20230103	0.44	N	246710	500	105 억		692913	N	N	0	N	00	N
87	20230717	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	11370	-270	5	-2.32	389794790	33985	90.93	11580	11610	11370	15130	8150	11640	11469.59	3.27	0	-4626	11900	11770	11680	11550	11460	11725	11505	106	3490	500	8140	10	1	21199418	2410	-23.30	6.14	12	0.16	-488.00	1853.00	22500	20220810	-49.47	10850	20230103	4.79	17440	-34.81	20230308	10850	4.79	20230103	22500	-49.47	20220810	10850	4.79	20230103	0.44	N	246710	500	105 억		692913	N	N	0	N	00	N
88	20230717	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	11490	-150	5	-1.29	246000040	21393	57.24	11580	11610	11420	15130	8150	11640	11499.06	3.27	0	-4484	11900	11770	11680	11550	11460	11725	11505	106	3490	500	8140	10	1	21199418	2436	-23.55	6.20	12	0.10	-488.00	1853.00	22500	20220810	-48.93	10850	20230103	5.90	17440	-34.12	20230308	10850	5.90	20230103	22500	-48.93	20220810	10850	5.90	20230103	0.44	N	246710	500	105 억		692913	N	N	0	N	00	N
89	20230717	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	-170	5	-1.46	40257440	3497	9.36	11580	11580	11450	15130	8150	11640	11511.81	3.27	0	-984	11900	11770	11680	11550	11460	11725	11505	106	3490	500	8140	10	1	21199418	2432	-23.50	6.19	12	0.02	-488.00	1853.00	22500	20220810	-49.02	10850	20230103	5.71	17440	-34.23	20230308	10850	5.71	20230103	22500	-49.02	20220810	10850	5.71	20230103	0.44	N	246710	500	105 억		692913	N	N	0	N	00	N
90	20230714	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	11640	-80	5	-0.68	435094510	37322	111.30	11740	11810	11590	15230	8210	11720	11657.86	3.29	0	-5414	11993	11856	11773	11636	11553	11925	11705	106	3510	500	8200	10	1	21199418	2468	-23.85	6.28	12	0.18	-488.00	1853.00	22500	20220810	-48.27	10850	20230103	7.28	17440	-33.26	20230308	10850	7.28	20230103	22500	-48.27	20220810	10850	7.28	20230103	0.43	N	246710	500	105 억		698327	N	N	55	N	00	N
91	20230714	150935	57	100.00	KOSDAQ		제약	N	N	N	N		N	11640	-80	5	-0.68	420001950	36023	107.42	11740	11810	11600	15230	8210	11720	11659.27	3.29	0	-5466	11993	11856	11773	11636	11553	11925	11705	106	3510	500	8200	10	1	21199418	2468	-23.85	6.28	12	0.17	-488.00	1853.00	22500	20220810	-48.27	10850	20230103	7.28	17440	-33.26	20230308	10850	7.28	20230103	22500	-48.27	20220810	10850	7.28	20230103	0.43	N	246710	500	105 억		698327	N	N	55	N	00	N
92	20230714	140941	57	100.00	KOSDAQ		제약	N	N	N	N		N	11660	-60	5	-0.51	359181720	30792	91.82	11740	11810	11600	15230	8210	11720	11664.77	3.29	0	-4813	11993	11856	11773	11636	11553	11925	11705	106	3510	500	8200	10	1	21199418	2472	-23.89	6.29	12	0.15	-488.00	1853.00	22500	20220810	-48.18	10850	20230103	7.47	17440	-33.14	20230308	10850	7.47	20230103	22500	-48.18	20220810	10850	7.47	20230103	0.43	N	246710	500	105 억		698327	N	N	55	N	00	N
93	20230714	130927	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	-20	5	-0.17	338293470	29008	86.50	11740	11810	11600	15230	8210	11720	11662.07	3.29	0	-4475	11993	11856	11773	11636	11553	11925	11705	106	3510	500	8200	10	1	21199418	2480	-23.98	6.31	12	0.14	-488.00	1853.00	22500	20220810	-48.00	10850	20230103	7.83	17440	-32.91	20230308	10850	7.83	20230103	22500	-48.00	20220810	10850	7.83	20230103	0.43	N	246710	500	105 억		698327	N	N	55	N	00	N
94	20230714	120927	57	100.00	KOSDAQ		제약	N	N	N	N		N	11660	-60	5	-0.51	284674180	24417	72.81	11740	11810	11600	15230	8210	11720	11658.85	3.29	0	-4224	11993	11856	11773	11636	11553	11925	11705	106	3510	500	8200	10	1	21199418	2472	-23.89	6.29	12	0.12	-488.00	1853.00	22500	20220810	-48.18	10850	20230103	7.47	17440	-33.14	20230308	10850	7.47	20230103	22500	-48.18	20220810	10850	7.47	20230103	0.43	N	246710	500	105 억		698327	N	N	55	N	00	N
95	20230714	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	11640	-80	5	-0.68	185070890	15857	47.29	11740	11810	11600	15230	8210	11720	11671.24	3.29	0	-4591	11993	11856	11773	11636	11553	11925	11705	106	3510	500	8200	10	1	21199418	2468	-23.85	6.28	12	0.07	-488.00	1853.00	22500	20220810	-48.27	10850	20230103	7.28	17440	-33.26	20230308	10850	7.28	20230103	22500	-48.27	20220810	10850	7.28	20230103	0.43	N	246710	500	105 억		698327	N	N	55	N	00	N
96	20230714	100939	57	100.00	KOSDAQ		제약	N	N	N	N		N	11630	-90	5	-0.77	106002340	9077	27.07	11740	11810	11600	15230	8210	11720	11678.12	3.29	0	-2646	11993	11856	11773	11636	11553	11925	11705	106	3510	500	8200	10	1	21199418	2465	-23.83	6.28	12	0.04	-488.00	1853.00	22500	20220810	-48.31	10850	20230103	7.19	17440	-33.31	20230308	10850	7.19	20230103	22500	-48.31	20220810	10850	7.19	20230103	0.43	N	246710	500	105 억		698327	N	N	55	N	00	N
97	20230714	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	11780	60	2	0.51	18692180	1594	4.75	11740	11810	11710	15230	8210	11720	11726.59	3.29	0	184	11993	11856	11773	11636	11553	11925	11705	106	3510	500	8200	10	1	21199418	2497	-24.14	6.36	12	0.01	-488.00	1853.00	22500	20220810	-47.64	10850	20230103	8.57	17440	-32.45	20230308	10850	8.57	20230103	22500	-47.64	20220810	10850	8.57	20230103	0.43	N	246710	500	105 억		698327	N	N	55	N	00	N
98	20230713	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	11720	90	2	0.77	394359210	33532	80.68	11700	11910	11690	15110	8150	11630	11760.78	3.26	0	7869	11990	11810	11660	11480	11330	11735	11405	106	3480	500	8140	10	1	21199418	2485	-24.02	6.32	12	0.16	-488.00	1853.00	22500	20220810	-47.91	10850	20230103	8.02	17440	-32.80	20230308	10850	8.02	20230103	22500	-47.91	20220810	10850	8.02	20230103	0.41	N	246710	500	105 억		690458	N	N	55	N	00	N
99	20230713	150925	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	100	2	0.86	363122960	30867	74.27	11700	11910	11690	15110	8150	11630	11764.12	3.26	0	7767	11990	11810	11660	11480	11330	11735	11405	106	3480	500	8140	10	1	21199418	2487	-24.04	6.33	12	0.15	-488.00	1853.00	22500	20220810	-47.87	10850	20230103	8.11	17440	-32.74	20230308	10850	8.11	20230103	22500	-47.87	20220810	10850	8.11	20230103	0.41	N	246710	500	105 억		690458	N	N	0	N	00	N
100	20230713	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	11760	130	2	1.12	304181170	25842	62.18	11700	11910	11690	15110	8150	11630	11770.81	3.26	0	7676	11990	11810	11660	11480	11330	11735	11405	106	3480	500	8140	10	1	21199418	2493	-24.10	6.35	12	0.12	-488.00	1853.00	22500	20220810	-47.73	10850	20230103	8.39	17440	-32.57	20230308	10850	8.39	20230103	22500	-47.73	20220810	10850	8.39	20230103	0.41	N	246710	500	105 억		690458	N	N	0	N	00	N
101	20230713	130928	57	100.00	KOSDAQ		제약	N	N	N	N		N	11770	140	2	1.20	267163560	22692	54.60	11700	11910	11690	15110	8150	11630	11773.47	3.26	0	6491	11990	11810	11660	11480	11330	11735	11405	106	3480	500	8140	10	1	21199418	2495	-24.12	6.35	12	0.11	-488.00	1853.00	22500	20220810	-47.69	10850	20230103	8.48	17440	-32.51	20230308	10850	8.48	20230103	22500	-47.69	20220810	10850	8.48	20230103	0.41	N	246710	500	105 억		690458	N	N	0	N	00	N
102	20230713	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	11810	180	2	1.55	236344670	20076	48.30	11700	11910	11690	15110	8150	11630	11772.50	3.26	0	7406	11990	11810	11660	11480	11330	11735	11405	106	3480	500	8140	10	1	21199418	2504	-24.20	6.37	12	0.09	-488.00	1853.00	22500	20220810	-47.51	10850	20230103	8.85	17440	-32.28	20230308	10850	8.85	20230103	22500	-47.51	20220810	10850	8.85	20230103	0.41	N	246710	500	105 억		690458	N	N	0	N	00	N
103	20230713	110927	57	100.00	KOSDAQ		제약	N	N	N	N		N	11810	180	2	1.55	213511670	18141	43.65	11700	11910	11690	15110	8150	11630	11769.56	3.26	0	7579	11990	11810	11660	11480	11330	11735	11405	106	3480	500	8140	10	1	21199418	2504	-24.20	6.37	12	0.09	-488.00	1853.00	22500	20220810	-47.51	10850	20230103	8.85	17440	-32.28	20230308	10850	8.85	20230103	22500	-47.51	20220810	10850	8.85	20230103	0.41	N	246710	500	105 억		690458	N	N	0	N	00	N
104	20230713	100921	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	120	2	1.03	137857940	11714	28.18	11700	11910	11690	15110	8150	11630	11768.65	3.26	0	4509	11990	11810	11660	11480	11330	11735	11405	106	3480	500	8140	10	1	21199418	2491	-24.08	6.34	12	0.06	-488.00	1853.00	22500	20220810	-47.78	10850	20230103	8.29	17440	-32.63	20230308	10850	8.29	20230103	22500	-47.78	20220810	10850	8.29	20230103	0.41	N	246710	500	105 억		690458	N	N	0	N	00	N
105	20230713	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	100	2	0.86	9908980	845	2.03	11700	11780	11690	15110	8150	11630	11726.60	3.26	0	577	11990	11810	11660	11480	11330	11735	11405	106	3480	500	8140	10	1	21199418	2487	-24.04	6.33	12	0.00	-488.00	1853.00	22500	20220810	-47.87	10850	20230103	8.11	17440	-32.74	20230308	10850	8.11	20230103	22500	-47.87	20220810	10850	8.11	20230103	0.41	N	246710	500	105 억		690458	N	N	0	N	00	N
106	20230712	160920	57	100.00	KOSDAQ		제약	N	N	N	N		N	11630	-90	5	-0.77	476759980	41075	11.96	11720	11840	11510	15230	8210	11720	11607.06	3.26	0	-2414	13660	12690	12200	11230	10740	12445	10985	106	3510	500	8200	10	1	21199418	2465	-23.83	6.28	12	0.19	-488.00	1853.00	22500	20220810	-48.31	10850	20230103	7.19	17440	-33.31	20230308	10850	7.19	20230103	22500	-48.31	20220810	10850	7.19	20230103	0.42	N	246710	500	105 억		691564	N	N	48	N	00	N
107	20230712	150914	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	-100	5	-0.85	450443150	38809	11.30	11720	11840	11510	15230	8210	11720	11606.67	3.26	0	-2762	13660	12690	12200	11230	10740	12445	10985	106	3510	500	8200	10	1	21199418	2463	-23.81	6.27	12	0.18	-488.00	1853.00	22500	20220810	-48.36	10850	20230103	7.10	17440	-33.37	20230308	10850	7.10	20230103	22500	-48.36	20220810	10850	7.10	20230103	0.42	N	246710	500	105 억		691564	N	N	48	N	00	N
108	20230712	140911	57	100.00	KOSDAQ		제약	N	N	N	N		N	11650	-70	5	-0.60	345104930	29745	8.66	11720	11840	11510	15230	8210	11720	11602.12	3.26	0	-2663	13660	12690	12200	11230	10740	12445	10985	106	3510	500	8200	10	1	21199418	2470	-23.87	6.29	12	0.14	-488.00	1853.00	22500	20220810	-48.22	10850	20230103	7.37	17440	-33.20	20230308	10850	7.37	20230103	22500	-48.22	20220810	10850	7.37	20230103	0.42	N	246710	500	105 억		691564	N	N	48	N	00	N
109	20230712	130912	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	-100	5	-0.85	288643690	24890	7.25	11720	11840	11510	15230	8210	11720	11596.77	3.26	0	-3768	13660	12690	12200	11230	10740	12445	10985	106	3510	500	8200	10	1	21199418	2463	-23.81	6.27	12	0.12	-488.00	1853.00	22500	20220810	-48.36	10850	20230103	7.10	17440	-33.37	20230308	10850	7.10	20230103	22500	-48.36	20220810	10850	7.10	20230103	0.42	N	246710	500	105 억		691564	N	N	48	N	00	N
110	20230712	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	-100	5	-0.85	264887320	22847	6.65	11720	11840	11510	15230	8210	11720	11593.97	3.26	0	-4054	13660	12690	12200	11230	10740	12445	10985	106	3510	500	8200	10	1	21199418	2463	-23.81	6.27	12	0.11	-488.00	1853.00	22500	20220810	-48.36	10850	20230103	7.10	17440	-33.37	20230308	10850	7.10	20230103	22500	-48.36	20220810	10850	7.10	20230103	0.42	N	246710	500	105 억		691564	N	N	48	N	00	N
111	20230712	110917	57	100.00	KOSDAQ		제약	N	N	N	N		N	11590	-130	5	-1.11	246788570	21290	6.20	11720	11840	11510	15230	8210	11720	11591.76	3.26	0	-3720	13660	12690	12200	11230	10740	12445	10985	106	3510	500	8200	10	1	21199418	2457	-23.75	6.25	12	0.10	-488.00	1853.00	22500	20220810	-48.49	10850	20230103	6.82	17440	-33.54	20230308	10850	6.82	20230103	22500	-48.49	20220810	10850	6.82	20230103	0.42	N	246710	500	105 억		691564	N	N	48	N	00	N
112	20230712	100917	57	100.00	KOSDAQ		제약	N	N	N	N		N	11560	-160	5	-1.37	166976000	14384	4.19	11720	11840	11530	15230	8210	11720	11608.45	3.26	0	-3641	13660	12690	12200	11230	10740	12445	10985	106	3510	500	8200	10	1	21199418	2451	-23.69	6.24	12	0.07	-488.00	1853.00	22500	20220810	-48.62	10850	20230103	6.54	17440	-33.72	20230308	10850	6.54	20230103	22500	-48.62	20220810	10850	6.54	20230103	0.42	N	246710	500	105 억		691564	N	N	48	N	00	N
113	20230712	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	11650	-70	5	-0.60	28712010	2447	0.71	11720	11840	11650	15230	8210	11720	11733.56	3.26	0	-1630	13660	12690	12200	11230	10740	12445	10985	106	3510	500	8200	10	1	21199418	2470	-23.87	6.29	12	0.01	-488.00	1853.00	22500	20220810	-48.22	10850	20230103	7.37	17440	-33.20	20230308	10850	7.37	20230103	22500	-48.22	20220810	10850	7.37	20230103	0.42	N	246710	500	105 억		691564	N	N	48	N	00	N
114	20230711	160905	57	100.00	KOSDAQ		제약	N	N	N	N		N	11720	200	2	1.74	4198583110	342274	750.06	11980	13170	11710	14970	8070	11520	12266.98	3.33	0	-16765	11940	11730	11540	11330	11140	11835	11435	106	3450	500	8060	10	1	21199418	2485	-24.02	6.32	12	1.61	-488.00	1853.00	22500	20220810	-47.91	10850	20230103	8.02	17440	-32.80	20230308	10850	8.02	20230103	22500	-47.91	20220810	10850	8.02	20230103	0.42	N	246710	500	105 억		706384	N	N	48	N	00	N
115	20230711	150902	57	100.00	KOSDAQ		제약	N	N	N	N		N	11810	290	2	2.52	4100299130	333902	731.71	11980	13170	11710	14970	8070	11520	12279.95	3.33	0	-17543	11940	11730	11540	11330	11140	11835	11435	106	3450	500	8060	10	1	21199418	2504	-24.20	6.37	12	1.58	-488.00	1853.00	22500	20220810	-47.51	10850	20230103	8.85	17440	-32.28	20230308	10850	8.85	20230103	22500	-47.51	20220810	10850	8.85	20230103	0.42	N	246710	500	105 억		706384	N	N	0	N	00	N
116	20230711	140856	57	100.00	KOSDAQ		제약	N	N	N	N		N	11740	220	2	1.91	3994900890	324977	712.15	11980	13170	11710	14970	8070	11520	12292.87	3.33	0	-17709	11940	11730	11540	11330	11140	11835	11435	106	3450	500	8060	10	1	21199418	2489	-24.06	6.34	12	1.53	-488.00	1853.00	22500	20220810	-47.82	10850	20230103	8.20	17440	-32.68	20230308	10850	8.20	20230103	22500	-47.82	20220810	10850	8.20	20230103	0.42	N	246710	500	105 억		706384	N	N	0	N	00	N
117	20230711	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	280	2	2.43	3915384660	318202	697.31	11980	13170	11710	14970	8070	11520	12304.71	3.33	0	-17579	11940	11730	11540	11330	11140	11835	11435	106	3450	500	8060	10	1	21199418	2502	-24.18	6.37	12	1.50	-488.00	1853.00	22500	20220810	-47.56	10850	20230103	8.76	17440	-32.34	20230308	10850	8.76	20230103	22500	-47.56	20220810	10850	8.76	20230103	0.42	N	246710	500	105 억		706384	N	N	0	N	00	N
118	20230711	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	11790	270	2	2.34	3802148590	308578	676.22	11980	13170	11710	14970	8070	11520	12321.52	3.33	0	-17163	11940	11730	11540	11330	11140	11835	11435	106	3450	500	8060	10	1	21199418	2499	-24.16	6.36	12	1.46	-488.00	1853.00	22500	20220810	-47.60	10850	20230103	8.66	17440	-32.40	20230308	10850	8.66	20230103	22500	-47.60	20220810	10850	8.66	20230103	0.42	N	246710	500	105 억		706384	N	N	0	N	00	N
119	20230711	110912	57	100.00	KOSDAQ		제약	N	N	N	N		N	11900	380	2	3.30	3677352960	298029	653.10	11980	13170	11710	14970	8070	11520	12338.91	3.33	0	-13099	11940	11730	11540	11330	11140	11835	11435	106	3450	500	8060	10	1	21199418	2523	-24.39	6.42	12	1.41	-488.00	1853.00	22500	20220810	-47.11	10850	20230103	9.68	17440	-31.77	20230308	10850	9.68	20230103	22500	-47.11	20220810	10850	9.68	20230103	0.42	N	246710	500	105 억		706384	N	N	0	N	00	N
120	20230711	100910	57	100.00	KOSDAQ		제약	N	N	N	N		N	12030	510	2	4.43	3389697440	273887	600.20	11980	13170	11710	14970	8070	11520	12376.26	3.33	0	-5030	11940	11730	11540	11330	11140	11835	11435	106	3450	500	8060	10	1	21199418	2550	-24.65	6.49	12	1.29	-488.00	1853.00	22500	20220810	-46.53	10850	20230103	10.88	17440	-31.02	20230308	10850	10.88	20230103	22500	-46.53	20220810	10850	10.88	20230103	0.42	N	246710	500	105 억		706384	N	N	0	N	00	N
121	20230711	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	12410	890	2	7.73	423330490	34533	75.68	11980	12600	11850	14970	8070	11520	12258.72	3.33	0	-2070	11940	11730	11540	11330	11140	11835	11435	106	3450	500	8060	10	1	21199418	2631	-25.43	6.70	12	0.16	-488.00	1853.00	22500	20220810	-44.84	10850	20230103	14.38	17440	-28.84	20230308	10850	14.38	20230103	22500	-44.84	20220810	10850	14.38	20230103	0.42	N	246710	500	105 억		706384	N	N	0	N	00	N
122	20230710	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	11520	-160	5	-1.37	523290080	45448	58.43	11480	11750	11350	15180	8180	11680	11514.04	3.30	0	8365	12180	11930	11710	11460	11240	11820	11350	106	3500	500	8170	10	1	21199418	2442	-23.61	6.22	12	0.21	-488.00	1853.00	22500	20220810	-48.80	10850	20230103	6.18	17440	-33.94	20230308	10850	6.18	20230103	22500	-48.80	20220810	10850	6.18	20230103	0.42	N	246710	500	105 억		699293	N	N	39	N	00	N
123	20230710	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	11500	-180	5	-1.54	512738460	44528	57.24	11480	11750	11350	15180	8180	11680	11514.97	3.30	0	8461	12180	11930	11710	11460	11240	11820	11350	106	3500	500	8170	10	1	21199418	2438	-23.57	6.21	12	0.21	-488.00	1853.00	22500	20220810	-48.89	10850	20230103	5.99	17440	-34.06	20230308	10850	5.99	20230103	22500	-48.89	20220810	10850	5.99	20230103	0.42	N	246710	500	105 억		699293	N	N	39	N	00	N
124	20230710	140853	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	-80	5	-0.68	470291940	40844	52.51	11480	11750	11350	15180	8180	11680	11514.35	3.30	0	10561	12180	11930	11710	11460	11240	11820	11350	106	3500	500	8170	10	1	21199418	2459	-23.77	6.26	12	0.19	-488.00	1853.00	22500	20220810	-48.44	10850	20230103	6.91	17440	-33.49	20230308	10850	6.91	20230103	22500	-48.44	20220810	10850	6.91	20230103	0.42	N	246710	500	105 억		699293	N	N	39	N	00	N
125	20230710	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	11650	-30	5	-0.26	434373140	37740	48.52	11480	11750	11350	15180	8180	11680	11509.62	3.30	0	10502	12180	11930	11710	11460	11240	11820	11350	106	3500	500	8170	10	1	21199418	2470	-23.87	6.29	12	0.18	-488.00	1853.00	22500	20220810	-48.22	10850	20230103	7.37	17440	-33.20	20230308	10850	7.37	20230103	22500	-48.22	20220810	10850	7.37	20230103	0.42	N	246710	500	105 억		699293	N	N	39	N	00	N
126	20230710	120905	57	100.00	KOSDAQ		제약	N	N	N	N		N	11660	-20	5	-0.17	403888220	35121	45.15	11480	11750	11350	15180	8180	11680	11499.91	3.30	0	12106	12180	11930	11710	11460	11240	11820	11350	106	3500	500	8170	10	1	21199418	2472	-23.89	6.29	12	0.17	-488.00	1853.00	22500	20220810	-48.18	10850	20230103	7.47	17440	-33.14	20230308	10850	7.47	20230103	22500	-48.18	20220810	10850	7.47	20230103	0.42	N	246710	500	105 억		699293	N	N	39	N	00	N
127	20230710	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	50	2	0.43	365198360	31778	40.85	11480	11750	11350	15180	8180	11680	11492.18	3.30	0	12006	12180	11930	11710	11460	11240	11820	11350	106	3500	500	8170	10	1	21199418	2487	-24.04	6.33	12	0.15	-488.00	1853.00	22500	20220810	-47.87	10850	20230103	8.11	17440	-32.74	20230308	10850	8.11	20230103	22500	-47.87	20220810	10850	8.11	20230103	0.42	N	246710	500	105 억		699293	N	N	39	N	00	N
128	20230710	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	11610	-70	5	-0.60	331583510	28892	37.14	11480	11700	11350	15180	8180	11680	11476.65	3.30	0	12983	12180	11930	11710	11460	11240	11820	11350	106	3500	500	8170	10	1	21199418	2461	-23.79	6.27	12	0.14	-488.00	1853.00	22500	20220810	-48.40	10850	20230103	7.00	17440	-33.43	20230308	10850	7.00	20230103	22500	-48.40	20220810	10850	7.00	20230103	0.42	N	246710	500	105 억		699293	N	N	39	N	00	N
129	20230710	090854	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	-280	5	-2.40	68779200	6022	7.74	11480	11610	11400	15180	8180	11680	11421.32	3.30	0	2769	12180	11930	11710	11460	11240	11820	11350	106	3500	500	8170	10	1	21199418	2417	-23.36	6.15	12	0.03	-488.00	1853.00	22500	20220810	-49.33	10850	20230103	5.07	17440	-34.63	20230308	10850	5.07	20230103	22500	-49.33	20220810	10850	5.07	20230103	0.42	N	246710	500	105 억		699293	N	N	39	N	00	N
130	20230707	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	11680	-140	5	-1.18	901475880	77767	123.89	11960	11960	11490	15360	8280	11820	11592.01	3.22	0	16704	12533	12176	11993	11636	11453	12085	11545	106	3540	500	8270	10	1	21199418	2476	-23.93	6.30	12	0.37	-488.00	1853.00	22500	20220810	-48.09	10850	20230103	7.65	17440	-33.03	20230308	10850	7.65	20230103	22500	-48.09	20220810	10850	7.65	20230103	0.43	N	246710	500	105 억		682589	N	N	39	N	00	N
131	20230707	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	-220	5	-1.86	879944890	75917	120.95	11960	11960	11490	15360	8280	11820	11590.88	3.22	0	16227	12533	12176	11993	11636	11453	12085	11545	106	3540	500	8270	10	1	21199418	2459	-23.77	6.26	12	0.36	-488.00	1853.00	22500	20220810	-48.44	10850	20230103	6.91	17440	-33.49	20230308	10850	6.91	20230103	22500	-48.44	20220810	10850	6.91	20230103	0.43	N	246710	500	105 억		682589	N	N	54	N	00	N
132	20230707	140909	57	100.00	KOSDAQ		제약	N	N	N	N		N	11550	-270	5	-2.28	817223880	70490	112.30	11960	11960	11490	15360	8280	11820	11593.47	3.22	0	16453	12533	12176	11993	11636	11453	12085	11545	106	3540	500	8270	10	1	21199418	2449	-23.67	6.23	12	0.33	-488.00	1853.00	22500	20220810	-48.67	10850	20230103	6.45	17440	-33.77	20230308	10850	6.45	20230103	22500	-48.67	20220810	10850	6.45	20230103	0.43	N	246710	500	105 억		682589	N	N	54	N	00	N
133	20230707	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	11580	-240	5	-2.03	681340740	58703	93.52	11960	11960	11490	15360	8280	11820	11606.57	3.22	0	13599	12533	12176	11993	11636	11453	12085	11545	106	3540	500	8270	10	1	21199418	2455	-23.73	6.25	12	0.28	-488.00	1853.00	22500	20220810	-48.53	10850	20230103	6.73	17440	-33.60	20230308	10850	6.73	20230103	22500	-48.53	20220810	10850	6.73	20230103	0.43	N	246710	500	105 억		682589	N	N	54	N	00	N
134	20230707	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	11640	-180	5	-1.52	593679560	51153	81.49	11960	11960	11490	15360	8280	11820	11605.96	3.22	0	11580	12533	12176	11993	11636	11453	12085	11545	106	3540	500	8270	10	1	21199418	2468	-23.85	6.28	12	0.24	-488.00	1853.00	22500	20220810	-48.27	10850	20230103	7.28	17440	-33.26	20230308	10850	7.28	20230103	22500	-48.27	20220810	10850	7.28	20230103	0.43	N	246710	500	105 억		682589	N	N	54	N	00	N
135	20230707	110905	57	100.00	KOSDAQ		제약	N	N	N	N		N	11520	-300	5	-2.54	461709190	39734	63.30	11960	11960	11490	15360	8280	11820	11620.00	3.22	0	2387	12533	12176	11993	11636	11453	12085	11545	106	3540	500	8270	10	1	21199418	2442	-23.61	6.22	12	0.19	-488.00	1853.00	22500	20220810	-48.80	10850	20230103	6.18	17440	-33.94	20230308	10850	6.18	20230103	22500	-48.80	20220810	10850	6.18	20230103	0.43	N	246710	500	105 억		682589	N	N	54	N	00	N
136	20230707	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	11640	-180	5	-1.52	174257990	14823	23.62	11960	11960	11640	15360	8280	11820	11755.92	3.22	0	-3203	12533	12176	11993	11636	11453	12085	11545	106	3540	500	8270	10	1	21199418	2468	-23.85	6.28	12	0.07	-488.00	1853.00	22500	20220810	-48.27	10850	20230103	7.28	17440	-33.26	20230308	10850	7.28	20230103	22500	-48.27	20220810	10850	7.28	20230103	0.43	N	246710	500	105 억		682589	N	N	54	N	00	N
137	20230707	090854	57	100.00	KOSDAQ		제약	N	N	N	N		N	11790	-30	5	-0.25	20357180	1723	2.74	11960	11960	11750	15360	8280	11820	11814.96	3.22	0	140	12533	12176	11993	11636	11453	12085	11545	106	3540	500	8270	10	1	21199418	2499	-24.16	6.36	12	0.01	-488.00	1853.00	22500	20220810	-47.60	10850	20230103	8.66	17440	-32.40	20230308	10850	8.66	20230103	22500	-47.60	20220810	10850	8.66	20230103	0.43	N	246710	500	105 억		682589	N	N	54	N	00	N
138	20230706	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	11820	-400	5	-3.27	746643480	62506	111.67	12350	12350	11810	15880	8560	12220	11945.21	3.22	0	651	12893	12556	12353	12016	11813	12455	11915	106	3660	500	8550	10	1	21199418	2506	-24.22	6.38	12	0.29	-488.00	1853.00	22500	20220810	-47.47	10850	20230103	8.94	17440	-32.22	20230308	10850	8.94	20230103	22500	-47.47	20220810	10850	8.94	20230103	0.44	N	246710	500	105 억		681632	N	N	54	N	00	N
139	20230706	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	11900	-320	5	-2.62	713800600	59737	106.72	12350	12350	11810	15880	8560	12220	11949.05	3.22	0	1941	12893	12556	12353	12016	11813	12455	11915	106	3660	500	8550	10	1	21199418	2523	-24.39	6.42	12	0.28	-488.00	1853.00	22500	20220810	-47.11	10850	20230103	9.68	17440	-31.77	20230308	10850	9.68	20230103	22500	-47.11	20220810	10850	9.68	20230103	0.44	N	246710	500	105 억		681632	N	N	2	N	00	N
140	20230706	140855	57	100.00	KOSDAQ		제약	N	N	N	N		N	11900	-320	5	-2.62	636754100	53232	95.10	12350	12350	11820	15880	8560	12220	11961.87	3.22	0	2129	12893	12556	12353	12016	11813	12455	11915	106	3660	500	8550	10	1	21199418	2523	-24.39	6.42	12	0.25	-488.00	1853.00	22500	20220810	-47.11	10850	20230103	9.68	17440	-31.77	20230308	10850	9.68	20230103	22500	-47.11	20220810	10850	9.68	20230103	0.44	N	246710	500	105 억		681632	N	N	2	N	00	N
141	20230706	130852	57	100.00	KOSDAQ		제약	N	N	N	N		N	11910	-310	5	-2.54	558126180	46601	83.26	12350	12350	11850	15880	8560	12220	11976.70	3.22	0	2531	12893	12556	12353	12016	11813	12455	11915	106	3660	500	8550	10	1	21199418	2525	-24.41	6.43	12	0.22	-488.00	1853.00	22500	20220810	-47.07	10850	20230103	9.77	17440	-31.71	20230308	10850	9.77	20230103	22500	-47.07	20220810	10850	9.77	20230103	0.44	N	246710	500	105 억		681632	N	N	2	N	00	N
142	20230706	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	11950	-270	5	-2.21	396375110	33014	58.98	12350	12350	11900	15880	8560	12220	12006.27	3.22	0	262	12893	12556	12353	12016	11813	12455	11915	106	3660	500	8550	10	1	21199418	2533	-24.49	6.45	12	0.16	-488.00	1853.00	22500	20220810	-46.89	10850	20230103	10.14	17440	-31.48	20230308	10850	10.14	20230103	22500	-46.89	20220810	10850	10.14	20230103	0.44	N	246710	500	105 억		681632	N	N	2	N	00	N
143	20230706	110859	57	100.00	KOSDAQ		제약	N	N	N	N		N	12050	-170	5	-1.39	264303230	21983	39.27	12350	12350	11900	15880	8560	12220	12023.07	3.22	0	428	12893	12556	12353	12016	11813	12455	11915	106	3660	500	8550	10	1	21199418	2555	-24.69	6.50	12	0.10	-488.00	1853.00	22500	20220810	-46.44	10850	20230103	11.06	17440	-30.91	20230308	10850	11.06	20230103	22500	-46.44	20220810	10850	11.06	20230103	0.44	N	246710	500	105 억		681632	N	N	2	N	00	N
144	20230706	100854	57	100.00	KOSDAQ		제약	N	N	N	N		N	12080	-140	5	-1.15	246421810	20499	36.62	12350	12350	11900	15880	8560	12220	12021.16	3.22	0	609	12893	12556	12353	12016	11813	12455	11915	106	3660	500	8550	10	1	21199418	2561	-24.75	6.52	12	0.10	-488.00	1853.00	22500	20220810	-46.31	10850	20230103	11.34	17440	-30.73	20230308	10850	11.34	20230103	22500	-46.31	20220810	10850	11.34	20230103	0.44	N	246710	500	105 억		681632	N	N	2	N	00	N
145	20230706	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	12140	-80	5	-0.65	24211690	1985	3.55	12350	12350	12140	15880	8560	12220	12197.32	3.22	0	-1360	12893	12556	12353	12016	11813	12455	11915	106	3660	500	8550	10	1	21199418	2574	-24.88	6.55	12	0.01	-488.00	1853.00	22500	20220810	-46.04	10850	20230103	11.89	17440	-30.39	20230308	10850	11.89	20230103	22500	-46.04	20220810	10850	11.89	20230103	0.44	N	246710	500	105 억		681632	N	N	2	N	00	N
146	20230705	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	12220	-200	5	-1.61	676647790	55092	88.09	12690	12690	12150	16140	8700	12420	12282.16	3.26	0	-7880	12993	12706	12553	12266	12113	12630	12190	106	3720	500	8690	10	1	21199418	2591	-25.04	6.59	12	0.26	-488.00	1853.00	22500	20220810	-45.69	10850	20230103	12.63	17440	-29.93	20230308	10850	12.63	20230103	22500	-45.69	20220810	10850	12.63	20230103	0.44	N	246710	500	105 억		690212	N	N	2	N	00	N
147	20230705	150845	57	100.00	KOSDAQ		제약	N	N	N	N		N	12180	-240	5	-1.93	665935650	54214	86.69	12690	12690	12150	16140	8700	12420	12283.46	3.26	0	-7880	12993	12706	12553	12266	12113	12630	12190	106	3720	500	8690	10	1	21199418	2582	-24.96	6.57	12	0.26	-488.00	1853.00	22500	20220810	-45.87	10850	20230103	12.26	17440	-30.16	20230308	10850	12.26	20230103	22500	-45.87	20220810	10850	12.26	20230103	0.44	N	246710	500	105 억		690212	N	N	14	N	00	N
148	20230705	140836	57	100.00	KOSDAQ		제약	N	N	N	N		N	12200	-220	5	-1.77	599795830	48790	78.01	12690	12690	12150	16140	8700	12420	12293.42	3.26	0	-8139	12993	12706	12553	12266	12113	12630	12190	106	3720	500	8690	10	1	21199418	2586	-25.00	6.58	12	0.23	-488.00	1853.00	22500	20220810	-45.78	10850	20230103	12.44	17440	-30.05	20230308	10850	12.44	20230103	22500	-45.78	20220810	10850	12.44	20230103	0.44	N	246710	500	105 억		690212	N	N	14	N	00	N
149	20230705	130838	57	100.00	KOSDAQ		제약	N	N	N	N		N	12230	-190	5	-1.53	505475550	41042	65.62	12690	12690	12160	16140	8700	12420	12316.06	3.26	0	-7047	12993	12706	12553	12266	12113	12630	12190	106	3720	500	8690	10	1	21199418	2593	-25.06	6.60	12	0.19	-488.00	1853.00	22500	20220810	-45.64	10850	20230103	12.72	17440	-29.87	20230308	10850	12.72	20230103	22500	-45.64	20220810	10850	12.72	20230103	0.44	N	246710	500	105 억		690212	N	N	14	N	00	N
150	20230705	120837	57	100.00	KOSDAQ		제약	N	N	N	N		N	12200	-220	5	-1.77	451098370	36587	58.50	12690	12690	12160	16140	8700	12420	12329.47	3.26	0	-6881	12993	12706	12553	12266	12113	12630	12190	106	3720	500	8690	10	1	21199418	2586	-25.00	6.58	12	0.17	-488.00	1853.00	22500	20220810	-45.78	10850	20230103	12.44	17440	-30.05	20230308	10850	12.44	20230103	22500	-45.78	20220810	10850	12.44	20230103	0.44	N	246710	500	105 억		690212	N	N	14	N	00	N
151	20230705	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	12290	-130	5	-1.05	314928790	25439	40.68	12690	12690	12260	16140	8700	12420	12379.76	3.26	0	-5152	12993	12706	12553	12266	12113	12630	12190	106	3720	500	8690	10	1	21199418	2605	-25.18	6.63	12	0.12	-488.00	1853.00	22500	20220810	-45.38	10850	20230103	13.27	17440	-29.53	20230308	10850	13.27	20230103	22500	-45.38	20220810	10850	13.27	20230103	0.44	N	246710	500	105 억		690212	N	N	14	N	00	N
152	20230705	100839	57	100.00	KOSDAQ		제약	N	N	N	N		N	12310	-110	5	-0.89	172159920	13830	22.11	12690	12690	12300	16140	8700	12420	12448.30	3.26	0	-3470	12993	12706	12553	12266	12113	12630	12190	106	3720	500	8690	10	1	21199418	2610	-25.23	6.64	12	0.07	-488.00	1853.00	22500	20220810	-45.29	10850	20230103	13.46	17440	-29.42	20230308	10850	13.46	20230103	22500	-45.29	20220810	10850	13.46	20230103	0.44	N	246710	500	105 억		690212	N	N	14	N	00	N
153	20230705	090838	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	110	2	0.89	16533630	1312	2.10	12690	12690	12510	16140	8700	12420	12601.85	3.26	0	-473	12993	12706	12553	12266	12113	12630	12190	106	3720	500	8690	10	1	21199418	2656	-25.68	6.76	12	0.01	-488.00	1853.00	22500	20220810	-44.31	10850	20230103	15.48	17440	-28.15	20230308	10850	15.48	20230103	22500	-44.31	20220810	10850	15.48	20230103	0.44	N	246710	500	105 억		690212	N	N	14	N	00	N
154	20230704	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	12420	-320	5	-2.51	780676700	62319	146.42	12840	12840	12400	16560	8920	12740	12526.59	3.30	0	-7899	13333	13036	12873	12576	12413	12955	12495	106	3820	500	8910	10	1	21199418	2633	-25.45	6.70	12	0.29	-488.00	1853.00	22500	20220810	-44.80	10850	20230103	14.47	17440	-28.78	20230308	10850	14.47	20230103	22500	-44.80	20220810	10850	14.47	20230103	0.45	N	246710	500	105 억		698830	N	N	14	N	00	N
155	20230704	150825	57	100.00	KOSDAQ		제약	N	N	N	N		N	12480	-260	5	-2.04	729269080	58186	136.71	12840	12840	12400	16560	8920	12740	12532.70	3.30	0	-7680	13333	13036	12873	12576	12413	12955	12495	106	3820	500	8910	10	1	21199418	2646	-25.57	6.74	12	0.27	-488.00	1853.00	22500	20220810	-44.53	10850	20230103	15.02	17440	-28.44	20230308	10850	15.02	20230103	22500	-44.53	20220810	10850	15.02	20230103	0.45	N	246710	500	105 억		698830	N	N	138	N	00	N
156	20230704	140830	57	100.00	KOSDAQ		제약	N	N	N	N		N	12480	-260	5	-2.04	700573710	55890	131.31	12840	12840	12400	16560	8920	12740	12534.13	3.30	0	-7445	13333	13036	12873	12576	12413	12955	12495	106	3820	500	8910	10	1	21199418	2646	-25.57	6.74	12	0.26	-488.00	1853.00	22500	20220810	-44.53	10850	20230103	15.02	17440	-28.44	20230308	10850	15.02	20230103	22500	-44.53	20220810	10850	15.02	20230103	0.45	N	246710	500	105 억		698830	N	N	138	N	00	N
157	20230704	130818	57	100.00	KOSDAQ		제약	N	N	N	N		N	12500	-240	5	-1.88	629031810	50148	117.82	12840	12840	12400	16560	8920	12740	12542.72	3.30	0	-7950	13333	13036	12873	12576	12413	12955	12495	106	3820	500	8910	10	1	21199418	2650	-25.61	6.75	12	0.24	-488.00	1853.00	22500	20220810	-44.44	10850	20230103	15.21	17440	-28.33	20230308	10850	15.21	20230103	22500	-44.44	20220810	10850	15.21	20230103	0.45	N	246710	500	105 억		698830	N	N	138	N	00	N
158	20230704	120829	57	100.00	KOSDAQ		제약	N	N	N	N		N	12440	-300	5	-2.35	594926790	47411	111.39	12840	12840	12400	16560	8920	12740	12547.47	3.30	0	-7818	13333	13036	12873	12576	12413	12955	12495	106	3820	500	8910	10	1	21199418	2637	-25.49	6.71	12	0.22	-488.00	1853.00	22500	20220810	-44.71	10850	20230103	14.65	17440	-28.67	20230308	10850	14.65	20230103	22500	-44.71	20220810	10850	14.65	20230103	0.45	N	246710	500	105 억		698830	N	N	138	N	00	N
159	20230704	110822	57	100.00	KOSDAQ		제약	N	N	N	N		N	12550	-190	5	-1.49	370475400	29429	69.14	12840	12840	12500	16560	8920	12740	12587.75	3.30	0	-5500	13333	13036	12873	12576	12413	12955	12495	106	3820	500	8910	10	1	21199418	2661	-25.72	6.77	12	0.14	-488.00	1853.00	22500	20220810	-44.22	10850	20230103	15.67	17440	-28.04	20230308	10850	15.67	20230103	22500	-44.22	20220810	10850	15.67	20230103	0.45	N	246710	500	105 억		698830	N	N	138	N	00	N
160	20230704	100819	57	100.00	KOSDAQ		제약	N	N	N	N		N	12570	-170	5	-1.33	313804710	24922	58.55	12840	12840	12500	16560	8920	12740	12590.27	3.30	0	-5904	13333	13036	12873	12576	12413	12955	12495	106	3820	500	8910	10	1	21199418	2665	-25.76	6.78	12	0.12	-488.00	1853.00	22500	20220810	-44.13	10850	20230103	15.85	17440	-27.92	20230308	10850	15.85	20230103	22500	-44.13	20220810	10850	15.85	20230103	0.45	N	246710	500	105 억		698830	N	N	138	N	00	N
161	20230704	090818	57	100.00	KOSDAQ		제약	N	N	N	N		N	12650	-90	5	-0.71	51445380	4077	9.58	12840	12840	12500	16560	8920	12740	12612.17	3.30	0	-15	13333	13036	12873	12576	12413	12955	12495	106	3820	500	8910	10	1	21199418	2682	-25.92	6.83	12	0.02	-488.00	1853.00	22500	20220810	-43.78	10850	20230103	16.59	17440	-27.47	20230308	10850	16.59	20230103	22500	-43.78	20220810	10850	16.59	20230103	0.45	N	246710	500	105 억		698830	N	N	138	N	00	N
162	20230703	160810	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	-60	5	-0.47	544356490	42444	77.86	13100	13170	12710	16640	8960	12800	12825.29	3.32	0	-4284	13180	12990	12790	12600	12400	13085	12695	106	3840	500	8960	10	1	21199418	2701	-26.11	6.88	12	0.20	-488.00	1853.00	22500	20220810	-43.38	10850	20230103	17.42	17440	-26.95	20230308	10850	17.42	20230103	22500	-43.38	20220810	10850	17.42	20230103	0.47	N	246710	500	105 억		703087	N	N	138	N	00	N
163	20230703	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	-20	5	-0.16	527827690	41147	75.48	13100	13170	12710	16640	8960	12800	12827.85	3.32	0	-4216	13180	12990	12790	12600	12400	13085	12695	106	3840	500	8960	10	1	21199418	2709	-26.19	6.90	12	0.19	-488.00	1853.00	22500	20220810	-43.20	10850	20230103	17.79	17440	-26.72	20230308	10850	17.79	20230103	22500	-43.20	20220810	10850	17.79	20230103	0.47	N	246710	500	105 억		703087	N	N	48	N	00	N
164	20230703	140817	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	-80	5	-0.62	459901110	35815	65.70	13100	13170	12710	16640	8960	12800	12841.02	3.32	0	-4235	13180	12990	12790	12600	12400	13085	12695	106	3840	500	8960	10	1	21199418	2697	-26.07	6.86	12	0.17	-488.00	1853.00	22500	20220810	-43.47	10850	20230103	17.24	17440	-27.06	20230308	10850	17.24	20230103	22500	-43.47	20220810	10850	17.24	20230103	0.47	N	246710	500	105 억		703087	N	N	48	N	00	N
165	20230703	130811	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	10	2	0.08	300771210	23360	42.85	13100	13170	12770	16640	8960	12800	12875.48	3.32	0	-1334	13180	12990	12790	12600	12400	13085	12695	106	3840	500	8960	10	1	21199418	2716	-26.25	6.91	12	0.11	-488.00	1853.00	22500	20220810	-43.07	10850	20230103	18.06	17440	-26.55	20230308	10850	18.06	20230103	22500	-43.07	20220810	10850	18.06	20230103	0.47	N	246710	500	105 억		703087	N	N	48	N	00	N
166	20230703	120820	57	100.00	KOSDAQ		제약	N	N	N	N		N	12910	110	2	0.86	232693170	18062	33.13	13100	13170	12770	16640	8960	12800	12883.02	3.32	0	515	13180	12990	12790	12600	12400	13085	12695	106	3840	500	8960	10	1	21199418	2737	-26.45	6.97	12	0.09	-488.00	1853.00	22500	20220810	-42.62	10850	20230103	18.99	17440	-25.97	20230308	10850	18.99	20230103	22500	-42.62	20220810	10850	18.99	20230103	0.47	N	246710	500	105 억		703087	N	N	48	N	00	N
167	20230703	110813	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	70	2	0.55	214535400	16654	30.55	13100	13170	12770	16640	8960	12800	12881.91	3.32	0	547	13180	12990	12790	12600	12400	13085	12695	106	3840	500	8960	10	1	21199418	2728	-26.37	6.95	12	0.08	-488.00	1853.00	22500	20220810	-42.80	10850	20230103	18.62	17440	-26.20	20230308	10850	18.62	20230103	22500	-42.80	20220810	10850	18.62	20230103	0.47	N	246710	500	105 억		703087	N	N	48	N	00	N
168	20230703	100801	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	40	2	0.31	184850050	14345	26.31	13100	13170	12770	16640	8960	12800	12886.03	3.32	0	605	13180	12990	12790	12600	12400	13085	12695	106	3840	500	8960	10	1	21199418	2722	-26.31	6.93	12	0.07	-488.00	1853.00	22500	20220810	-42.93	10850	20230103	18.34	17440	-26.38	20230308	10850	18.34	20230103	22500	-42.93	20220810	10850	18.34	20230103	0.47	N	246710	500	105 억		703087	N	N	48	N	00	N
169	20230703	090810	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	60	2	0.47	56921590	4390	8.05	13100	13170	12830	16640	8960	12800	12966.19	3.32	0	1197	13180	12990	12790	12600	12400	13085	12695	106	3840	500	8960	10	1	21199418	2726	-26.35	6.94	12	0.02	-488.00	1853.00	22500	20220810	-42.84	10850	20230103	18.53	17440	-26.26	20230308	10850	18.53	20230103	22500	-42.84	20220810	10850	18.53	20230103	0.47	N	246710	500	105 억		703087	N	N	48	N	00	N