KissMeData/260660/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	161030	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	110	2	1.98	152464100	27334	174.77	5500	5690	5420	7220	3900	5560	5577.82	1.25	0	1054	5666	5612	5516	5462	5366	5640	5490	77	1660	500	4000	10	1	15327021	869	10.82	0.95	12	0.18	524.00	5978.00	7800	20230208	-27.31	4965	20220928	14.20	7800	-27.31	20230208	5060	12.06	20230727	7800	-27.31	20230208	4965	14.20	20220928	1.51	N	260660	500	76 억		191158	N	N	0	N	00	N
3	20230731	151030	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	40	2	0.72	140528270	25226	161.29	5500	5690	5420	7220	3900	5560	5570.77	1.25	0	1689	5666	5612	5516	5462	5366	5640	5490	77	1660	500	4000	10	1	15327021	858	10.69	0.94	12	0.16	524.00	5978.00	7800	20230208	-28.21	4965	20220928	12.79	7800	-28.21	20230208	5060	10.67	20230727	7800	-28.21	20230208	4965	12.79	20220928	1.51	N	260660	500	76 억		191158	N	N	0	N	00	N
4	20230731	141037	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	80	2	1.44	108872110	19592	125.27	5500	5690	5420	7220	3900	5560	5556.97	1.25	0	25	5666	5612	5516	5462	5366	5640	5490	77	1660	500	4000	10	1	15327021	864	10.76	0.94	12	0.13	524.00	5978.00	7800	20230208	-27.69	4965	20220928	13.60	7800	-27.69	20230208	5060	11.46	20230727	7800	-27.69	20230208	4965	13.60	20220928	1.51	N	260660	500	76 억		191158	N	N	0	N	00	N
5	20230731	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	120	2	2.16	96851240	17453	111.59	5500	5690	5420	7220	3900	5560	5549.26	1.25	0	-209	5666	5612	5516	5462	5366	5640	5490	77	1660	500	4000	10	1	15327021	871	10.84	0.95	12	0.11	524.00	5978.00	7800	20230208	-27.18	4965	20220928	14.40	7800	-27.18	20230208	5060	12.25	20230727	7800	-27.18	20230208	4965	14.40	20220928	1.51	N	260660	500	76 억		191158	N	N	0	N	00	N
6	20230731	121045	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	30	2	0.54	84666290	15291	97.77	5500	5690	5420	7220	3900	5560	5537.00	1.25	0	-567	5666	5612	5516	5462	5366	5640	5490	77	1660	500	4000	10	1	15327021	857	10.67	0.94	12	0.10	524.00	5978.00	7800	20230208	-28.33	4965	20220928	12.59	7800	-28.33	20230208	5060	10.47	20230727	7800	-28.33	20230208	4965	12.59	20220928	1.51	N	260660	500	76 억		191158	N	N	0	N	00	N
7	20230731	111046	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	60	2	1.08	70703440	12812	81.92	5500	5620	5420	7220	3900	5560	5518.53	1.25	0	-306	5666	5612	5516	5462	5366	5640	5490	77	1660	500	4000	10	1	15327021	861	10.73	0.94	12	0.08	524.00	5978.00	7800	20230208	-27.95	4965	20220928	13.19	7800	-27.95	20230208	5060	11.07	20230727	7800	-27.95	20230208	4965	13.19	20220928	1.51	N	260660	500	76 억		191158	N	N	0	N	00	N
8	20230731	101043	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-20	5	-0.36	41574480	7590	48.53	5500	5600	5420	7220	3900	5560	5477.53	1.25	0	597	5666	5612	5516	5462	5366	5640	5490	77	1660	500	4000	10	1	15327021	849	10.57	0.93	12	0.05	524.00	5978.00	7800	20230208	-28.97	4965	20220928	11.58	7800	-28.97	20230208	5060	9.49	20230727	7800	-28.97	20230208	4965	11.58	20220928	1.51	N	260660	500	76 억		191158	N	N	0	N	00	N
9	20230731	091031	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-60	5	-1.08	10697500	1945	12.44	5500	5500	5500	7220	3900	5560	5500.00	1.25	0	-283	5666	5612	5516	5462	5366	5640	5490	77	1660	500	4000	10	1	15327021	843	10.50	0.92	12	0.01	524.00	5978.00	7800	20230208	-29.49	4965	20220928	10.78	7800	-29.49	20230208	5060	8.70	20230727	7800	-29.49	20230208	4965	10.78	20220928	1.51	N	260660	500	76 억		191158	N	N	0	N	00	N
10	20230728	161034	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	5560	80	2	1.46	85722170	15636	7.97	5540	5570	5420	7120	3840	5480	5482.36	1.24	0	469	6373	5926	5493	5046	4613	6150	5270	77	1640	500	3940	10	1	15327021	852	10.61	0.93	12	0.10	524.00	5978.00	7800	20230208	-28.72	4965	20220928	11.98	7800	-28.72	20230208	5060	9.88	20230727	7800	-28.72	20230208	4965	11.98	20220928	1.49	N	260660	500	76 억		190690	N	N	0	N	00	N
11	20230728	151032	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	5490	10	2	0.18	79329490	14482	7.39	5540	5570	5420	7120	3840	5480	5477.80	1.24	0	525	6373	5926	5493	5046	4613	6150	5270	77	1640	500	3940	10	1	15327021	841	10.48	0.92	12	0.09	524.00	5978.00	7800	20230208	-29.62	4965	20220928	10.57	7800	-29.62	20230208	5060	8.50	20230727	7800	-29.62	20230208	4965	10.57	20220928	1.49	N	260660	500	76 억		190690	N	N	0	N	00	N
12	20230728	141029	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	5460	-20	5	-0.36	65536140	11960	6.10	5540	5570	5420	7120	3840	5480	5479.61	1.24	0	617	6373	5926	5493	5046	4613	6150	5270	77	1640	500	3940	10	1	15327021	837	10.42	0.91	12	0.08	524.00	5978.00	7800	20230208	-30.00	4965	20220928	9.97	7800	-30.00	20230208	5060	7.91	20230727	7800	-30.00	20230208	4965	9.97	20220928	1.49	N	260660	500	76 억		190690	N	N	0	N	00	N
13	20230728	131033	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	5480	0	3	0.00	44092240	8033	4.10	5540	5560	5420	7120	3840	5480	5488.89	1.24	0	-146	6373	5926	5493	5046	4613	6150	5270	77	1640	500	3940	10	1	15327021	840	10.46	0.92	12	0.05	524.00	5978.00	7800	20230208	-29.74	4965	20220928	10.37	7800	-29.74	20230208	5060	8.30	20230727	7800	-29.74	20230208	4965	10.37	20220928	1.49	N	260660	500	76 억		190690	N	N	0	N	00	N
14	20230728	121030	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	5530	50	2	0.91	35829260	6526	3.33	5540	5560	5420	7120	3840	5480	5490.23	1.24	0	-248	6373	5926	5493	5046	4613	6150	5270	77	1640	500	3940	10	1	15327021	848	10.55	0.93	12	0.04	524.00	5978.00	7800	20230208	-29.10	4965	20220928	11.38	7800	-29.10	20230208	5060	9.29	20230727	7800	-29.10	20230208	4965	11.38	20220928	1.49	N	260660	500	76 억		190690	N	N	0	N	00	N
15	20230728	111038	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	5490	10	2	0.18	28919660	5274	2.69	5540	5540	5420	7120	3840	5480	5483.44	1.24	0	180	6373	5926	5493	5046	4613	6150	5270	77	1640	500	3940	10	1	15327021	841	10.48	0.92	12	0.03	524.00	5978.00	7800	20230208	-29.62	4965	20220928	10.57	7800	-29.62	20230208	5060	8.50	20230727	7800	-29.62	20230208	4965	10.57	20220928	1.49	N	260660	500	76 억		190690	N	N	0	N	00	N
16	20230728	101027	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	5490	10	2	0.18	17677750	3228	1.65	5540	5540	5420	7120	3840	5480	5476.38	1.24	0	-106	6373	5926	5493	5046	4613	6150	5270	77	1640	500	3940	10	1	15327021	841	10.48	0.92	12	0.02	524.00	5978.00	7800	20230208	-29.62	4965	20220928	10.57	7800	-29.62	20230208	5060	8.50	20230727	7800	-29.62	20230208	4965	10.57	20220928	1.49	N	260660	500	76 억		190690	N	N	0	N	00	N
17	20230728	091037	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	5540	60	2	1.09	11769920	2150	1.10	5540	5540	5450	7120	3840	5480	5474.38	1.24	0	-217	6373	5926	5493	5046	4613	6150	5270	77	1640	500	3940	10	1	15327021	849	10.57	0.93	12	0.01	524.00	5978.00	7800	20230208	-28.97	4965	20220928	11.58	7800	-28.97	20230208	5060	9.49	20230727	7800	-28.97	20230208	4965	11.58	20220928	1.49	N	260660	500	76 억		190690	N	N	0	N	00	N
18	20230727	161028	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	5480	280	2	5.38	1081284260	195307	277.74	5060	5940	5060	6760	3640	5200	5536.33	1.12	-6951	19293	5666	5432	5316	5082	4966	5375	5025	77	1560	500	3740	10	1	15327021	840	10.46	0.92	12	1.27	524.00	5978.00	7800	20230208	-29.74	4965	20220928	10.37	7800	-29.74	20230208	5060	8.30	20230727	7800	-29.74	20230208	4965	10.37	20220928	1.48	N	260660	500	76 억		171887	N	N	0	N	00	N
19	20230727	151028	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	5450	250	2	4.81	1065120780	192344	273.53	5060	5940	5060	6760	3640	5200	5537.58	1.12	-6951	17807	5666	5432	5316	5082	4966	5375	5025	77	1560	500	3740	10	1	15327021	835	10.40	0.91	12	1.25	524.00	5978.00	7800	20230208	-30.13	4965	20220928	9.77	7800	-30.13	20230208	5060	7.71	20230727	7800	-30.13	20230208	4965	9.77	20220928	1.48	N	260660	500	76 억		171887	N	N	0	N	00	N
20	20230727	141023	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	5510	310	2	5.96	1055933820	190666	271.14	5060	5940	5060	6760	3640	5200	5538.13	1.12	-6951	17053	5666	5432	5316	5082	4966	5375	5025	77	1560	500	3740	10	1	15327021	845	10.52	0.92	12	1.24	524.00	5978.00	7800	20230208	-29.36	4965	20220928	10.98	7800	-29.36	20230208	5060	8.89	20230727	7800	-29.36	20230208	4965	10.98	20220928	1.48	N	260660	500	76 억		171887	N	N	0	N	00	N
21	20230727	131022	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	5520	320	2	6.15	1014811490	183167	260.48	5060	5940	5060	6760	3640	5200	5540.36	1.12	-6951	15401	5666	5432	5316	5082	4966	5375	5025	77	1560	500	3740	10	1	15327021	846	10.53	0.92	12	1.20	524.00	5978.00	7800	20230208	-29.23	4965	20220928	11.18	7800	-29.23	20230208	5060	9.09	20230727	7800	-29.23	20230208	4965	11.18	20220928	1.48	N	260660	500	76 억		171887	N	N	0	N	00	N
22	20230727	121025	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	5480	280	2	5.38	984905900	177725	252.74	5060	5940	5060	6760	3640	5200	5541.74	1.12	-6951	13682	5666	5432	5316	5082	4966	5375	5025	77	1560	500	3740	10	1	15327021	840	10.46	0.92	12	1.16	524.00	5978.00	7800	20230208	-29.74	4965	20220928	10.37	7800	-29.74	20230208	5060	8.30	20230727	7800	-29.74	20230208	4965	10.37	20220928	1.48	N	260660	500	76 억		171887	N	N	0	N	00	N
23	20230727	111028	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	5440	240	2	4.62	962126750	173558	246.81	5060	5940	5060	6760	3640	5200	5543.55	1.12	-6951	11254	5666	5432	5316	5082	4966	5375	5025	77	1560	500	3740	10	1	15327021	834	10.38	0.91	12	1.13	524.00	5978.00	7800	20230208	-30.26	4965	20220928	9.57	7800	-30.26	20230208	5060	7.51	20230727	7800	-30.26	20230208	4965	9.57	20220928	1.48	N	260660	500	76 억		171887	N	N	0	N	00	N
24	20230727	101025	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	5490	290	2	5.58	222961480	42640	60.64	5060	5510	5060	6760	3640	5200	5228.93	1.12	-6951	11340	5666	5432	5316	5082	4966	5375	5025	77	1560	500	3740	10	1	15327021	841	10.48	0.92	12	0.28	524.00	5978.00	7800	20230208	-29.62	4965	20220928	10.57	7800	-29.62	20230208	5060	8.50	20230727	7800	-29.62	20230208	4965	10.57	20220928	1.48	N	260660	500	76 억		171887	N	N	0	N	00	N
25	20230727	091023	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	5300	100	2	1.92	135112230	26326	37.44	5060	5310	5060	6760	3640	5200	5132.27	1.12	-6951	6904	5666	5432	5316	5082	4966	5375	5025	77	1560	500	3740	10	1	15327021	812	10.11	0.89	12	0.17	524.00	5978.00	7800	20230208	-32.05	4965	20220928	6.75	7800	-32.05	20230208	5060	4.74	20230727	7800	-32.05	20230208	4965	6.75	20220928	1.48	N	260660	500	76 억		171887	N	N	0	N	00	N
26	20230726	161022	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	-360	5	-6.47	366159130	68490	218.14	5550	5550	5200	7220	3900	5560	5347.88	1.17	0	-7206	5793	5676	5603	5486	5413	5640	5450	77	1660	500	4000	10	1	15327021	797	9.92	0.87	12	0.45	524.00	5978.00	7800	20230208	-33.33	4965	20220928	4.73	7800	-33.33	20230208	5200	0.00	20230726	7800	-33.33	20230208	4965	4.73	20220928	1.51	N	260660	500	76 억		178838	N	N	0	N	00	N
27	20230726	151027	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	-260	5	-4.68	311656490	58011	184.77	5550	5550	5260	7220	3900	5560	5372.37	1.17	0	-7257	5793	5676	5603	5486	5413	5640	5450	77	1660	500	4000	10	1	15327021	812	10.11	0.89	12	0.38	524.00	5978.00	7800	20230208	-32.05	4965	20220928	6.75	7800	-32.05	20230208	5260	0.76	20230726	7800	-32.05	20230208	4965	6.75	20220928	1.51	N	260660	500	76 억		178838	N	N	0	N	00	N
28	20230726	141020	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	-260	5	-4.68	244787540	45449	144.76	5550	5550	5270	7220	3900	5560	5385.98	1.17	0	-7361	5793	5676	5603	5486	5413	5640	5450	77	1660	500	4000	10	1	15327021	812	10.11	0.89	12	0.30	524.00	5978.00	7800	20230208	-32.05	4965	20220928	6.75	7800	-32.05	20230208	5270	0.57	20230726	7800	-32.05	20230208	4965	6.75	20220928	1.51	N	260660	500	76 억		178838	N	N	0	N	00	N
29	20230726	131017	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5340	-220	5	-3.96	196080710	36283	115.56	5550	5550	5340	7220	3900	5560	5404.20	1.17	0	-8146	5793	5676	5603	5486	5413	5640	5450	77	1660	500	4000	10	1	15327021	818	10.19	0.89	12	0.24	524.00	5978.00	7800	20230208	-31.54	4965	20220928	7.55	7800	-31.54	20230208	5340	0.00	20230726	7800	-31.54	20230208	4965	7.55	20220928	1.51	N	260660	500	76 억		178838	N	N	0	N	00	N
30	20230726	121019	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5380	-180	5	-3.24	176048210	32538	103.63	5550	5550	5360	7220	3900	5560	5410.54	1.17	0	-6737	5793	5676	5603	5486	5413	5640	5450	77	1660	500	4000	10	1	15327021	825	10.27	0.90	12	0.21	524.00	5978.00	7800	20230208	-31.03	4965	20220928	8.36	7800	-31.03	20230208	5360	0.37	20230726	7800	-31.03	20230208	4965	8.36	20220928	1.51	N	260660	500	76 억		178838	N	N	0	N	00	N
31	20230726	111014	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5370	-190	5	-3.42	150674870	27825	88.62	5550	5550	5360	7220	3900	5560	5415.09	1.17	0	-6361	5793	5676	5603	5486	5413	5640	5450	77	1660	500	4000	10	1	15327021	823	10.25	0.90	12	0.18	524.00	5978.00	7800	20230208	-31.15	4965	20220928	8.16	7800	-31.15	20230208	5360	0.19	20230726	7800	-31.15	20230208	4965	8.16	20220928	1.51	N	260660	500	76 억		178838	N	N	0	N	00	N
32	20230726	101022	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5400	-160	5	-2.88	91954410	16911	53.86	5550	5550	5380	7220	3900	5560	5437.55	1.17	0	-3166	5793	5676	5603	5486	5413	5640	5450	77	1660	500	4000	10	1	15327021	828	10.31	0.90	12	0.11	524.00	5978.00	7800	20230208	-30.77	4965	20220928	8.76	7800	-30.77	20230208	5380	0.37	20230726	7800	-30.77	20230208	4965	8.76	20220928	1.51	N	260660	500	76 억		178838	N	N	0	N	00	N
33	20230726	091017	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5490	-70	5	-1.26	17677640	3211	10.23	5550	5550	5470	7220	3900	5560	5505.34	1.17	0	-2360	5793	5676	5603	5486	5413	5640	5450	77	1660	500	4000	10	1	15327021	841	10.48	0.92	12	0.02	524.00	5978.00	7800	20230208	-29.62	4965	20220928	10.57	7800	-29.62	20230208	5470	0.37	20230726	7800	-29.62	20230208	4965	10.57	20220928	1.51	N	260660	500	76 억		178838	N	N	0	N	00	N
34	20230725	161014	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5560	-190	5	-3.30	175112460	31347	85.54	5720	5720	5530	7470	4030	5750	5586.26	1.27	0	-15613	5983	5866	5733	5616	5483	5800	5550	77	1720	500	4140	10	1	15327021	852	10.61	0.93	12	0.20	524.00	5978.00	7800	20230208	-28.72	4965	20220928	11.98	7800	-28.72	20230208	5530	0.54	20230725	7800	-28.72	20230208	4965	11.98	20220928	1.50	N	260660	500	76 억		194447	N	N	0	N	00	N
35	20230725	151002	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5560	-190	5	-3.30	171502050	30697	83.77	5720	5720	5530	7470	4030	5750	5586.93	1.27	0	-15371	5983	5866	5733	5616	5483	5800	5550	77	1720	500	4140	10	1	15327021	852	10.61	0.93	12	0.20	524.00	5978.00	7800	20230208	-28.72	4965	20220928	11.98	7800	-28.72	20230208	5530	0.54	20230725	7800	-28.72	20230208	4965	11.98	20220928	1.50	N	260660	500	76 억		194447	N	N	0	N	00	N
36	20230725	141000	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5580	-170	5	-2.96	130042470	23218	63.36	5720	5720	5550	7470	4030	5750	5600.93	1.27	0	-14760	5983	5866	5733	5616	5483	5800	5550	77	1720	500	4140	10	1	15327021	855	10.65	0.93	12	0.15	524.00	5978.00	7800	20230208	-28.46	4965	20220928	12.39	7800	-28.46	20230208	5550	0.54	20230725	7800	-28.46	20230208	4965	12.39	20220928	1.50	N	260660	500	76 억		194447	N	N	0	N	00	N
37	20230725	131011	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5550	-200	5	-3.48	111153480	19823	54.09	5720	5720	5550	7470	4030	5750	5607.30	1.27	0	-12330	5983	5866	5733	5616	5483	5800	5550	77	1720	500	4140	10	1	15327021	851	10.59	0.93	12	0.13	524.00	5978.00	7800	20230208	-28.85	4965	20220928	11.78	7800	-28.85	20230208	5550	0.00	20230725	7800	-28.85	20230208	4965	11.78	20220928	1.50	N	260660	500	76 억		194447	N	N	0	N	00	N
38	20230725	121011	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5600	-150	5	-2.61	90925390	16198	44.20	5720	5720	5580	7470	4030	5750	5613.37	1.27	0	-10942	5983	5866	5733	5616	5483	5800	5550	77	1720	500	4140	10	1	15327021	858	10.69	0.94	12	0.11	524.00	5978.00	7800	20230208	-28.21	4965	20220928	12.79	7800	-28.21	20230208	5580	0.36	20230725	7800	-28.21	20230208	4965	12.79	20220928	1.50	N	260660	500	76 억		194447	N	N	0	N	00	N
39	20230725	111009	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-140	5	-2.43	75191120	13391	36.54	5720	5720	5580	7470	4030	5750	5615.05	1.27	0	-9714	5983	5866	5733	5616	5483	5800	5550	77	1720	500	4140	10	1	15327021	860	10.71	0.94	12	0.09	524.00	5978.00	7800	20230208	-28.08	4965	20220928	12.99	7800	-28.08	20230208	5580	0.54	20230725	7800	-28.08	20230208	4965	12.99	20220928	1.50	N	260660	500	76 억		194447	N	N	0	N	00	N
40	20230725	101009	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5630	-120	5	-2.09	53224480	9466	25.83	5720	5720	5590	7470	4030	5750	5622.70	1.27	0	-7697	5983	5866	5733	5616	5483	5800	5550	77	1720	500	4140	10	1	15327021	863	10.74	0.94	12	0.06	524.00	5978.00	7800	20230208	-27.82	4965	20220928	13.39	7800	-27.82	20230208	5590	0.72	20230725	7800	-27.82	20230208	4965	13.39	20220928	1.50	N	260660	500	76 억		194447	N	N	0	N	00	N
41	20230725	091008	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5640	-110	5	-1.91	14877340	2638	7.20	5720	5720	5620	7470	4030	5750	5639.63	1.27	0	-2100	5983	5866	5733	5616	5483	5800	5550	77	1720	500	4140	10	1	15327021	864	10.76	0.94	12	0.02	524.00	5978.00	7800	20230208	-27.69	4965	20220928	13.60	7800	-27.69	20230208	5600	0.71	20230724	7800	-27.69	20230208	4965	13.60	20220928	1.50	N	260660	500	76 억		194447	N	N	0	N	00	N
42	20230724	161009	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5750	-100	5	-1.71	207829940	36645	111.94	5830	5850	5600	7600	4100	5850	5671.44	1.32	0	-7336	6070	5960	5830	5720	5590	6015	5775	77	1750	500	4210	10	1	15327021	881	10.97	0.96	12	0.24	524.00	5978.00	7800	20230208	-26.28	4965	20220928	15.81	7800	-26.28	20230208	5600	2.68	20230724	7800	-26.28	20230208	4965	15.81	20220928	1.50	N	260660	500	76 억		201783	N	N	0	N	00	N
43	20230724	151005	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	-130	5	-2.22	204062870	35987	109.93	5830	5850	5600	7600	4100	5850	5670.46	1.32	0	-7063	6070	5960	5830	5720	5590	6015	5775	77	1750	500	4210	10	1	15327021	877	10.92	0.96	12	0.23	524.00	5978.00	7800	20230208	-26.67	4965	20220928	15.21	7800	-26.67	20230208	5600	2.14	20230724	7800	-26.67	20230208	4965	15.21	20220928	1.50	N	260660	500	76 억		201783	N	N	0	N	00	N
44	20230724	141003	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5630	-220	5	-3.76	193645430	34152	104.32	5830	5850	5600	7600	4100	5850	5670.11	1.32	0	-5865	6070	5960	5830	5720	5590	6015	5775	77	1750	500	4210	10	1	15327021	863	10.74	0.94	12	0.22	524.00	5978.00	7800	20230208	-27.82	4965	20220928	13.39	7800	-27.82	20230208	5600	0.54	20230724	7800	-27.82	20230208	4965	13.39	20220928	1.50	N	260660	500	76 억		201783	N	N	0	N	00	N
45	20230724	131004	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5640	-210	5	-3.59	172473360	30389	92.83	5830	5850	5630	7600	4100	5850	5675.52	1.32	0	-2995	6070	5960	5830	5720	5590	6015	5775	77	1750	500	4210	10	1	15327021	864	10.76	0.94	12	0.20	524.00	5978.00	7800	20230208	-27.69	4965	20220928	13.60	7800	-27.69	20230208	5630	0.18	20230724	7800	-27.69	20230208	4965	13.60	20220928	1.50	N	260660	500	76 억		201783	N	N	0	N	00	N
46	20230724	121004	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5660	-190	5	-3.25	136135790	23949	73.16	5830	5850	5630	7600	4100	5850	5684.40	1.32	0	-1723	6070	5960	5830	5720	5590	6015	5775	77	1750	500	4210	10	1	15327021	868	10.80	0.95	12	0.16	524.00	5978.00	7800	20230208	-27.44	4965	20220928	14.00	7800	-27.44	20230208	5630	0.53	20230724	7800	-27.44	20230208	4965	14.00	20220928	1.50	N	260660	500	76 억		201783	N	N	0	N	00	N
47	20230724	111009	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5640	-210	5	-3.59	113701800	19976	61.02	5830	5850	5640	7600	4100	5850	5691.92	1.32	0	-705	6070	5960	5830	5720	5590	6015	5775	77	1750	500	4210	10	1	15327021	864	10.76	0.94	12	0.13	524.00	5978.00	7800	20230208	-27.69	4965	20220928	13.60	7800	-27.69	20230208	5640	0.00	20230724	7800	-27.69	20230208	4965	13.60	20220928	1.50	N	260660	500	76 억		201783	N	N	0	N	00	N
48	20230724	101000	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5690	-160	5	-2.74	89949390	15780	48.20	5830	5850	5650	7600	4100	5850	5700.21	1.32	0	-21	6070	5960	5830	5720	5590	6015	5775	77	1750	500	4210	10	1	15327021	872	10.86	0.95	12	0.10	524.00	5978.00	7800	20230208	-27.05	4965	20220928	14.60	7800	-27.05	20230208	5640	0.89	20230719	7800	-27.05	20230208	4965	14.60	20220928	1.50	N	260660	500	76 억		201783	N	N	0	N	00	N
49	20230724	091005	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5770	-80	5	-1.37	18223670	3167	9.67	5830	5850	5700	7600	4100	5850	5754.24	1.32	0	1176	6070	5960	5830	5720	5590	6015	5775	77	1750	500	4210	10	1	15327021	884	11.01	0.97	12	0.02	524.00	5978.00	7800	20230208	-26.03	4965	20220928	16.21	7800	-26.03	20230208	5640	2.30	20230719	7800	-26.03	20230208	4965	16.21	20220928	1.50	N	260660	500	76 억		201783	N	N	0	N	00	N
50	20230721	160955	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	110	2	1.92	191224910	32737	236.50	5750	5940	5700	7460	4020	5740	5841.25	1.29	0	3979	5940	5840	5780	5680	5620	5820	5660	77	1720	500	4130	10	1	15327021	897	11.16	0.98	12	0.21	524.00	5978.00	7800	20230208	-25.00	4965	20220928	17.82	7800	-25.00	20230208	5640	3.72	20230719	7800	-25.00	20230208	4965	17.82	20220928	1.50	N	260660	500	76 억		197804	N	N	0	N	00	N
51	20230721	150957	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	90	2	1.57	171132660	29310	211.75	5750	5940	5700	7460	4020	5740	5838.71	1.29	0	5980	5940	5840	5780	5680	5620	5820	5660	77	1720	500	4130	10	1	15327021	894	11.13	0.98	12	0.19	524.00	5978.00	7800	20230208	-25.26	4965	20220928	17.42	7800	-25.26	20230208	5640	3.37	20230719	7800	-25.26	20230208	4965	17.42	20220928	1.50	N	260660	500	76 억		197804	N	N	0	N	00	N
52	20230721	140954	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	80	2	1.39	143213240	24485	176.89	5750	5940	5700	7460	4020	5740	5849.02	1.29	0	5973	5940	5840	5780	5680	5620	5820	5660	77	1720	500	4130	10	1	15327021	892	11.11	0.97	12	0.16	524.00	5978.00	7800	20230208	-25.38	4965	20220928	17.22	7800	-25.38	20230208	5640	3.19	20230719	7800	-25.38	20230208	4965	17.22	20220928	1.50	N	260660	500	76 억		197804	N	N	0	N	00	N
53	20230721	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	80	2	1.39	135302530	23125	167.06	5750	5940	5700	7460	4020	5740	5850.92	1.29	0	5453	5940	5840	5780	5680	5620	5820	5660	77	1720	500	4130	10	1	15327021	892	11.11	0.97	12	0.15	524.00	5978.00	7800	20230208	-25.38	4965	20220928	17.22	7800	-25.38	20230208	5640	3.19	20230719	7800	-25.38	20230208	4965	17.22	20220928	1.50	N	260660	500	76 억		197804	N	N	0	N	00	N
54	20230721	121009	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	100	2	1.74	116574910	19917	143.89	5750	5940	5700	7460	4020	5740	5853.04	1.29	0	5507	5940	5840	5780	5680	5620	5820	5660	77	1720	500	4130	10	1	15327021	895	11.15	0.98	12	0.13	524.00	5978.00	7800	20230208	-25.13	4965	20220928	17.62	7800	-25.13	20230208	5640	3.55	20230719	7800	-25.13	20230208	4965	17.62	20220928	1.50	N	260660	500	76 억		197804	N	N	0	N	00	N
55	20230721	111005	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	160	2	2.79	91935530	15703	113.44	5750	5940	5700	7460	4020	5740	5854.65	1.29	0	5075	5940	5840	5780	5680	5620	5820	5660	77	1720	500	4130	10	1	15327021	904	11.26	0.99	12	0.10	524.00	5978.00	7800	20230208	-24.36	4965	20220928	18.83	7800	-24.36	20230208	5640	4.61	20230719	7800	-24.36	20230208	4965	18.83	20220928	1.50	N	260660	500	76 억		197804	N	N	0	N	00	N
56	20230721	101004	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	30	2	0.52	15963270	2775	20.05	5750	5780	5700	7460	4020	5740	5752.53	1.29	0	1357	5940	5840	5780	5680	5620	5820	5660	77	1720	500	4130	10	1	15327021	884	11.01	0.97	12	0.02	524.00	5978.00	7800	20230208	-26.03	4965	20220928	16.21	7800	-26.03	20230208	5640	2.30	20230719	7800	-26.03	20230208	4965	16.21	20220928	1.50	N	260660	500	76 억		197804	N	N	0	N	00	N
57	20230721	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	0	3	0.00	1355390	236	1.70	5750	5750	5730	7460	4020	5740	5743.18	1.29	0	153	5940	5840	5780	5680	5620	5820	5660	77	1720	500	4130	10	1	15327021	880	10.95	0.96	12	0.00	524.00	5978.00	7800	20230208	-26.41	4965	20220928	15.61	7800	-26.41	20230208	5640	1.77	20230719	7800	-26.41	20230208	4965	15.61	20220928	1.50	N	260660	500	76 억		197804	N	N	0	N	00	N
58	20230720	160952	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	0	3	0.00	78452640	13585	62.03	5740	5880	5720	7460	4020	5740	5774.97	1.30	0	-1748	5846	5792	5716	5662	5586	5755	5625	77	1720	500	4130	10	1	15327021	880	10.95	0.96	12	0.09	524.00	5978.00	7800	20230208	-26.41	4965	20220928	15.61	7800	-26.41	20230208	5640	1.77	20230719	7800	-26.41	20230208	4965	15.61	20220928	1.54	N	260660	500	76 억		199553	N	N	0	N	00	N
59	20230720	150952	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	30	2	0.52	76293120	13209	60.31	5740	5880	5720	7460	4020	5740	5775.84	1.30	0	-1615	5846	5792	5716	5662	5586	5755	5625	77	1720	500	4130	10	1	15327021	884	11.01	0.97	12	0.09	524.00	5978.00	7800	20230208	-26.03	4965	20220928	16.21	7800	-26.03	20230208	5640	2.30	20230719	7800	-26.03	20230208	4965	16.21	20220928	1.54	N	260660	500	76 억		199553	N	N	0	N	00	N
60	20230720	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	-10	5	-0.17	72100220	12480	56.98	5740	5880	5720	7460	4020	5740	5777.26	1.30	0	-1373	5846	5792	5716	5662	5586	5755	5625	77	1720	500	4130	10	1	15327021	878	10.94	0.96	12	0.08	524.00	5978.00	7800	20230208	-26.54	4965	20220928	15.41	7800	-26.54	20230208	5640	1.60	20230719	7800	-26.54	20230208	4965	15.41	20220928	1.54	N	260660	500	76 억		199553	N	N	0	N	00	N
61	20230720	130952	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	10	2	0.17	62591670	10824	49.42	5740	5880	5720	7460	4020	5740	5782.67	1.30	0	-1908	5846	5792	5716	5662	5586	5755	5625	77	1720	500	4130	10	1	15327021	881	10.97	0.96	12	0.07	524.00	5978.00	7800	20230208	-26.28	4965	20220928	15.81	7800	-26.28	20230208	5640	1.95	20230719	7800	-26.28	20230208	4965	15.81	20220928	1.54	N	260660	500	76 억		199553	N	N	0	N	00	N
62	20230720	121000	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	20	2	0.35	60551100	10469	47.80	5740	5880	5720	7460	4020	5740	5783.85	1.30	0	-1663	5846	5792	5716	5662	5586	5755	5625	77	1720	500	4130	10	1	15327021	883	10.99	0.96	12	0.07	524.00	5978.00	7800	20230208	-26.15	4965	20220928	16.01	7800	-26.15	20230208	5640	2.13	20230719	7800	-26.15	20230208	4965	16.01	20220928	1.54	N	260660	500	76 억		199553	N	N	0	N	00	N
63	20230720	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	20	2	0.35	56301730	9730	44.43	5740	5880	5720	7460	4020	5740	5786.41	1.30	0	-1416	5846	5792	5716	5662	5586	5755	5625	77	1720	500	4130	10	1	15327021	883	10.99	0.96	12	0.06	524.00	5978.00	7800	20230208	-26.15	4965	20220928	16.01	7800	-26.15	20230208	5640	2.13	20230719	7800	-26.15	20230208	4965	16.01	20220928	1.54	N	260660	500	76 억		199553	N	N	0	N	00	N
64	20230720	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	30	2	0.52	49085710	8474	38.69	5740	5880	5720	7460	4020	5740	5792.51	1.30	0	-1964	5846	5792	5716	5662	5586	5755	5625	77	1720	500	4130	10	1	15327021	884	11.01	0.97	12	0.06	524.00	5978.00	7800	20230208	-26.03	4965	20220928	16.21	7800	-26.03	20230208	5640	2.30	20230719	7800	-26.03	20230208	4965	16.21	20220928	1.54	N	260660	500	76 억		199553	N	N	0	N	00	N
65	20230720	090947	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	0	3	0.00	527790	92	0.42	5740	5740	5730	7460	4020	5740	5736.85	1.30	0	-9	5846	5792	5716	5662	5586	5755	5625	77	1720	500	4130	10	1	15327021	880	10.95	0.96	12	0.00	524.00	5978.00	7800	20230208	-26.41	4965	20220928	15.61	7800	-26.41	20230208	5640	1.77	20230719	7800	-26.41	20230208	4965	15.61	20220928	1.54	N	260660	500	76 억		199553	N	N	0	N	00	N
66	20230719	161005	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	30	2	0.53	124299770	21901	75.63	5770	5770	5640	7420	4000	5710	5675.50	1.31	0	-1460	5990	5850	5770	5630	5550	5810	5590	77	1710	500	4110	10	1	15327021	880	10.95	0.96	12	0.14	524.00	5978.00	7800	20230208	-26.41	4965	20220928	15.61	7800	-26.41	20230208	5640	1.77	20230719	7800	-26.41	20230208	4965	15.61	20220928	1.52	N	260660	500	76 억		201008	N	N	0	N	00	N
67	20230719	151004	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	10	2	0.18	123487310	21759	75.14	5770	5770	5640	7420	4000	5710	5675.23	1.31	0	-1358	5990	5850	5770	5630	5550	5810	5590	77	1710	500	4110	10	1	15327021	877	10.92	0.96	12	0.14	524.00	5978.00	7800	20230208	-26.67	4965	20220928	15.21	7800	-26.67	20230208	5640	1.42	20230719	7800	-26.67	20230208	4965	15.21	20220928	1.52	N	260660	500	76 억		201008	N	N	0	N	00	N
68	20230719	141008	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-10	5	-0.18	107695820	18980	65.54	5770	5770	5640	7420	4000	5710	5674.17	1.31	0	-1355	5990	5850	5770	5630	5550	5810	5590	77	1710	500	4110	10	1	15327021	874	10.88	0.95	12	0.12	524.00	5978.00	7800	20230208	-26.92	4965	20220928	14.80	7800	-26.92	20230208	5640	1.06	20230719	7800	-26.92	20230208	4965	14.80	20220928	1.52	N	260660	500	76 억		201008	N	N	0	N	00	N
69	20230719	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	0	3	0.00	96150080	16958	58.56	5770	5770	5640	7420	4000	5710	5669.90	1.31	0	-1284	5990	5850	5770	5630	5550	5810	5590	77	1710	500	4110	10	1	15327021	875	10.90	0.96	12	0.11	524.00	5978.00	7800	20230208	-26.79	4965	20220928	15.01	7800	-26.79	20230208	5640	1.24	20230719	7800	-26.79	20230208	4965	15.01	20220928	1.52	N	260660	500	76 억		201008	N	N	0	N	00	N
70	20230719	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-20	5	-0.35	93738410	16534	57.10	5770	5770	5640	7420	4000	5710	5669.43	1.31	0	-987	5990	5850	5770	5630	5550	5810	5590	77	1710	500	4110	10	1	15327021	872	10.86	0.95	12	0.11	524.00	5978.00	7800	20230208	-27.05	4965	20220928	14.60	7800	-27.05	20230208	5640	0.89	20230719	7800	-27.05	20230208	4965	14.60	20220928	1.52	N	260660	500	76 억		201008	N	N	0	N	00	N
71	20230719	111007	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	-50	5	-0.88	78653650	13877	47.92	5770	5770	5640	7420	4000	5710	5667.91	1.31	0	-1658	5990	5850	5770	5630	5550	5810	5590	77	1710	500	4110	10	1	15327021	868	10.80	0.95	12	0.09	524.00	5978.00	7800	20230208	-27.44	4965	20220928	14.00	7800	-27.44	20230208	5640	0.35	20230719	7800	-27.44	20230208	4965	14.00	20220928	1.52	N	260660	500	76 억		201008	N	N	0	N	00	N
72	20230719	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-30	5	-0.53	61147190	10801	37.30	5770	5770	5640	7420	4000	5710	5661.25	1.31	0	-1773	5990	5850	5770	5630	5550	5810	5590	77	1710	500	4110	10	1	15327021	871	10.84	0.95	12	0.07	524.00	5978.00	7800	20230208	-27.18	4965	20220928	14.40	7800	-27.18	20230208	5640	0.71	20230719	7800	-27.18	20230208	4965	14.40	20220928	1.52	N	260660	500	76 억		201008	N	N	0	N	00	N
73	20230719	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-10	5	-0.18	8407270	1472	5.08	5770	5770	5680	7420	4000	5710	5711.46	1.31	0	-679	5990	5850	5770	5630	5550	5810	5590	77	1710	500	4110	10	1	15327021	874	10.88	0.95	12	0.01	524.00	5978.00	7800	20230208	-26.92	4965	20220928	14.80	7800	-26.92	20230208	5670	0.53	20230707	7800	-26.92	20230208	4965	14.80	20220928	1.52	N	260660	500	76 억		201008	N	N	0	N	00	N
74	20230718	160957	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-190	5	-3.22	166412220	28958	172.13	5900	5910	5690	7670	4130	5900	5746.69	1.36	0	-7348	6073	5986	5873	5786	5673	5930	5730	77	1770	500	4240	10	1	15327021	875	10.90	0.96	12	0.19	524.00	5978.00	7800	20230208	-26.79	4965	20220928	15.01	7800	-26.79	20230208	5670	0.71	20230707	7800	-26.79	20230208	4965	15.01	20220928	1.52	N	260660	500	76 억		208352	N	N	0	N	00	N
75	20230718	150956	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-200	5	-3.39	161011640	28011	166.50	5900	5910	5690	7670	4130	5900	5748.16	1.36	0	-6986	6073	5986	5873	5786	5673	5930	5730	77	1770	500	4240	10	1	15327021	874	10.88	0.95	12	0.18	524.00	5978.00	7800	20230208	-26.92	4965	20220928	14.80	7800	-26.92	20230208	5670	0.53	20230707	7800	-26.92	20230208	4965	14.80	20220928	1.52	N	260660	500	76 억		208352	N	N	0	N	00	N
76	20230718	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-150	5	-2.54	85752920	14828	88.14	5900	5910	5750	7670	4130	5900	5783.18	1.36	0	-6237	6073	5986	5873	5786	5673	5930	5730	77	1770	500	4240	10	1	15327021	881	10.97	0.96	12	0.10	524.00	5978.00	7800	20230208	-26.28	4965	20220928	15.81	7800	-26.28	20230208	5670	1.41	20230707	7800	-26.28	20230208	4965	15.81	20220928	1.52	N	260660	500	76 억		208352	N	N	0	N	00	N
77	20230718	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-110	5	-1.86	59293030	10232	60.82	5900	5910	5760	7670	4130	5900	5794.86	1.36	0	-5013	6073	5986	5873	5786	5673	5930	5730	77	1770	500	4240	10	1	15327021	887	11.05	0.97	12	0.07	524.00	5978.00	7800	20230208	-25.77	4965	20220928	16.62	7800	-25.77	20230208	5670	2.12	20230707	7800	-25.77	20230208	4965	16.62	20220928	1.52	N	260660	500	76 억		208352	N	N	0	N	00	N
78	20230718	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-100	5	-1.69	51762370	8926	53.06	5900	5910	5760	7670	4130	5900	5799.06	1.36	0	-4377	6073	5986	5873	5786	5673	5930	5730	77	1770	500	4240	10	1	15327021	889	11.07	0.97	12	0.06	524.00	5978.00	7800	20230208	-25.64	4965	20220928	16.82	7800	-25.64	20230208	5670	2.29	20230707	7800	-25.64	20230208	4965	16.82	20220928	1.52	N	260660	500	76 억		208352	N	N	0	N	00	N
79	20230718	111000	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-80	5	-1.36	15589350	2674	15.89	5900	5910	5800	7670	4130	5900	5829.97	1.36	0	-2079	6073	5986	5873	5786	5673	5930	5730	77	1770	500	4240	10	1	15327021	892	11.11	0.97	12	0.02	524.00	5978.00	7800	20230208	-25.38	4965	20220928	17.22	7800	-25.38	20230208	5670	2.65	20230707	7800	-25.38	20230208	4965	17.22	20220928	1.52	N	260660	500	76 억		208352	N	N	0	N	00	N
80	20230718	100954	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-50	5	-0.85	11482360	1968	11.70	5900	5910	5800	7670	4130	5900	5834.53	1.36	0	-1721	6073	5986	5873	5786	5673	5930	5730	77	1770	500	4240	10	1	15327021	897	11.16	0.98	12	0.01	524.00	5978.00	7800	20230208	-25.00	4965	20220928	17.82	7800	-25.00	20230208	5670	3.17	20230707	7800	-25.00	20230208	4965	17.82	20220928	1.52	N	260660	500	76 억		208352	N	N	0	N	00	N
81	20230718	090951	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	10	2	0.17	218440	37	0.22	5900	5910	5900	7670	4130	5900	5903.78	1.36	0	-34	6073	5986	5873	5786	5673	5930	5730	77	1770	500	4240	10	1	15327021	906	11.28	0.99	12	0.00	524.00	5978.00	7800	20230208	-24.23	4965	20220928	19.03	7800	-24.23	20230208	5670	4.23	20230707	7800	-24.23	20230208	4965	19.03	20220928	1.52	N	260660	500	76 억		208352	N	N	0	N	00	N
82	20230717	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	0	3	0.00	98237700	16823	115.09	5960	5960	5760	7670	4130	5900	5839.49	1.37	0	-1311	6060	5980	5870	5790	5680	5925	5735	77	1770	500	4240	10	1	15327021	904	11.26	0.99	12	0.11	524.00	5978.00	7800	20230208	-24.36	4965	20220928	18.83	7800	-24.36	20230208	5670	4.06	20230707	7800	-24.36	20230208	4965	18.83	20220928	1.52	N	260660	500	76 억		209659	N	N	0	N	00	N
83	20230717	150949	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-120	5	-2.03	87125330	14923	102.09	5960	5960	5760	7670	4130	5900	5838.33	1.37	0	-1098	6060	5980	5870	5790	5680	5925	5735	77	1770	500	4240	10	1	15327021	886	11.03	0.97	12	0.10	524.00	5978.00	7800	20230208	-25.90	4965	20220928	16.41	7800	-25.90	20230208	5670	1.94	20230707	7800	-25.90	20230208	4965	16.41	20220928	1.52	N	260660	500	76 억		209659	N	N	0	N	00	N
84	20230717	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-60	5	-1.02	54961450	9388	64.23	5960	5960	5810	7670	4130	5900	5854.44	1.37	0	-1429	6060	5980	5870	5790	5680	5925	5735	77	1770	500	4240	10	1	15327021	895	11.15	0.98	12	0.06	524.00	5978.00	7800	20230208	-25.13	4965	20220928	17.62	7800	-25.13	20230208	5670	3.00	20230707	7800	-25.13	20230208	4965	17.62	20220928	1.52	N	260660	500	76 억		209659	N	N	0	N	00	N
85	20230717	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-50	5	-0.85	50593260	8639	59.10	5960	5960	5810	7670	4130	5900	5856.38	1.37	0	-1200	6060	5980	5870	5790	5680	5925	5735	77	1770	500	4240	10	1	15327021	897	11.16	0.98	12	0.06	524.00	5978.00	7800	20230208	-25.00	4965	20220928	17.82	7800	-25.00	20230208	5670	3.17	20230707	7800	-25.00	20230208	4965	17.82	20220928	1.52	N	260660	500	76 억		209659	N	N	0	N	00	N
86	20230717	120953	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-30	5	-0.51	33917880	5777	39.52	5960	5960	5830	7670	4130	5900	5871.19	1.37	0	-1378	6060	5980	5870	5790	5680	5925	5735	77	1770	500	4240	10	1	15327021	900	11.20	0.98	12	0.04	524.00	5978.00	7800	20230208	-24.74	4965	20220928	18.23	7800	-24.74	20230208	5670	3.53	20230707	7800	-24.74	20230208	4965	18.23	20220928	1.52	N	260660	500	76 억		209659	N	N	0	N	00	N
87	20230717	110944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-20	5	-0.34	32489380	5533	37.85	5960	5960	5830	7670	4130	5900	5871.93	1.37	0	-1177	6060	5980	5870	5790	5680	5925	5735	77	1770	500	4240	10	1	15327021	901	11.22	0.98	12	0.04	524.00	5978.00	7800	20230208	-24.62	4965	20220928	18.43	7800	-24.62	20230208	5670	3.70	20230707	7800	-24.62	20230208	4965	18.43	20220928	1.52	N	260660	500	76 억		209659	N	N	0	N	00	N
88	20230717	100944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-70	5	-1.19	12164010	2073	14.18	5960	5960	5830	7670	4130	5900	5867.83	1.37	0	-529	6060	5980	5870	5790	5680	5925	5735	77	1770	500	4240	10	1	15327021	894	11.13	0.98	12	0.01	524.00	5978.00	7800	20230208	-25.26	4965	20220928	17.42	7800	-25.26	20230208	5670	2.82	20230707	7800	-25.26	20230208	4965	17.42	20220928	1.52	N	260660	500	76 억		209659	N	N	0	N	00	N
89	20230717	090944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-50	5	-0.85	4939120	838	5.73	5960	5960	5850	7670	4130	5900	5893.94	1.37	0	-345	6060	5980	5870	5790	5680	5925	5735	77	1770	500	4240	10	1	15327021	897	11.16	0.98	12	0.01	524.00	5978.00	7800	20230208	-25.00	4965	20220928	17.82	7800	-25.00	20230208	5670	3.17	20230707	7800	-25.00	20230208	4965	17.82	20220928	1.52	N	260660	500	76 억		209659	N	N	0	N	00	N
90	20230714	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	30	2	0.51	85497940	14615	87.17	5950	5950	5760	7630	4110	5870	5850.01	1.39	0	-2723	6010	5940	5900	5830	5790	5975	5865	77	1760	500	4220	10	1	15327021	904	11.26	0.99	12	0.10	524.00	5978.00	7800	20230208	-24.36	4965	20220928	18.83	7800	-24.36	20230208	5670	4.06	20230707	7800	-24.36	20230208	4965	18.83	20220928	1.51	N	260660	500	76 억		212382	N	N	0	N	00	N
91	20230714	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-30	5	-0.51	64377250	11035	65.81	5950	5950	5760	7630	4110	5870	5833.91	1.39	0	-2279	6010	5940	5900	5830	5790	5975	5865	77	1760	500	4220	10	1	15327021	895	11.15	0.98	12	0.07	524.00	5978.00	7800	20230208	-25.13	4965	20220928	17.62	7800	-25.13	20230208	5670	3.00	20230707	7800	-25.13	20230208	4965	17.62	20220928	1.51	N	260660	500	76 억		212382	N	N	0	N	00	N
92	20230714	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-10	5	-0.17	61904630	10612	63.29	5950	5950	5760	7630	4110	5870	5833.46	1.39	0	-1930	6010	5940	5900	5830	5790	5975	5865	77	1760	500	4220	10	1	15327021	898	11.18	0.98	12	0.07	524.00	5978.00	7800	20230208	-24.87	4965	20220928	18.03	7800	-24.87	20230208	5670	3.35	20230707	7800	-24.87	20230208	4965	18.03	20220928	1.51	N	260660	500	76 억		212382	N	N	0	N	00	N
93	20230714	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-10	5	-0.17	52836220	9060	54.03	5950	5950	5760	7630	4110	5870	5831.81	1.39	0	-1451	6010	5940	5900	5830	5790	5975	5865	77	1760	500	4220	10	1	15327021	898	11.18	0.98	12	0.06	524.00	5978.00	7800	20230208	-24.87	4965	20220928	18.03	7800	-24.87	20230208	5670	3.35	20230707	7800	-24.87	20230208	4965	18.03	20220928	1.51	N	260660	500	76 억		212382	N	N	0	N	00	N
94	20230714	120938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	0	3	0.00	38432290	6597	39.35	5950	5950	5760	7630	4110	5870	5825.72	1.39	0	-750	6010	5940	5900	5830	5790	5975	5865	77	1760	500	4220	10	1	15327021	900	11.20	0.98	12	0.04	524.00	5978.00	7800	20230208	-24.74	4965	20220928	18.23	7800	-24.74	20230208	5670	3.53	20230707	7800	-24.74	20230208	4965	18.23	20220928	1.51	N	260660	500	76 억		212382	N	N	0	N	00	N
95	20230714	110950	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-50	5	-0.85	33357410	5727	34.16	5950	5950	5760	7630	4110	5870	5824.59	1.39	0	-595	6010	5940	5900	5830	5790	5975	5865	77	1760	500	4220	10	1	15327021	892	11.11	0.97	12	0.04	524.00	5978.00	7800	20230208	-25.38	4965	20220928	17.22	7800	-25.38	20230208	5670	2.65	20230707	7800	-25.38	20230208	4965	17.22	20220928	1.51	N	260660	500	76 억		212382	N	N	0	N	00	N
96	20230714	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-40	5	-0.68	22444480	3854	22.99	5950	5950	5760	7630	4110	5870	5823.68	1.39	0	-325	6010	5940	5900	5830	5790	5975	5865	77	1760	500	4220	10	1	15327021	894	11.13	0.98	12	0.03	524.00	5978.00	7800	20230208	-25.26	4965	20220928	17.42	7800	-25.26	20230208	5670	2.82	20230707	7800	-25.26	20230208	4965	17.42	20220928	1.51	N	260660	500	76 억		212382	N	N	0	N	00	N
97	20230714	090945	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	0	3	0.00	7232220	1240	7.40	5950	5950	5760	7630	4110	5870	5832.44	1.39	0	48	6010	5940	5900	5830	5790	5975	5865	77	1760	500	4220	10	1	15327021	900	11.20	0.98	12	0.01	524.00	5978.00	7800	20230208	-24.74	4965	20220928	18.23	7800	-24.74	20230208	5670	3.53	20230707	7800	-24.74	20230208	4965	18.23	20220928	1.51	N	260660	500	76 억		212382	N	N	0	N	00	N
98	20230713	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	20	2	0.34	99132780	16762	113.58	5860	5970	5860	7600	4100	5850	5914.14	1.39	0	-1322	5956	5902	5846	5792	5736	5930	5820	77	1750	500	4210	10	1	15327021	900	11.20	0.98	12	0.11	524.00	5978.00	7800	20230208	-24.74	4965	20220928	18.23	7800	-24.74	20230208	5670	3.53	20230707	7800	-24.74	20230208	4965	18.23	20220928	1.50	N	260660	500	76 억		213704	N	N	0	N	00	N
99	20230713	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	30	2	0.51	93119810	15740	106.65	5860	5970	5860	7600	4100	5850	5916.13	1.39	0	-1246	5956	5902	5846	5792	5736	5930	5820	77	1750	500	4210	10	1	15327021	901	11.22	0.98	12	0.10	524.00	5978.00	7800	20230208	-24.62	4965	20220928	18.43	7800	-24.62	20230208	5670	3.70	20230707	7800	-24.62	20230208	4965	18.43	20220928	1.50	N	260660	500	76 억		213704	N	N	0	N	00	N
100	20230713	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	50	2	0.85	85355770	14420	97.71	5860	5970	5860	7600	4100	5850	5919.26	1.39	0	-1183	5956	5902	5846	5792	5736	5930	5820	77	1750	500	4210	10	1	15327021	904	11.26	0.99	12	0.09	524.00	5978.00	7800	20230208	-24.36	4965	20220928	18.83	7800	-24.36	20230208	5670	4.06	20230707	7800	-24.36	20230208	4965	18.83	20220928	1.50	N	260660	500	76 억		213704	N	N	0	N	00	N
101	20230713	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	60	2	1.03	79436770	13415	90.90	5860	5970	5860	7600	4100	5850	5921.49	1.39	0	-973	5956	5902	5846	5792	5736	5930	5820	77	1750	500	4210	10	1	15327021	906	11.28	0.99	12	0.09	524.00	5978.00	7800	20230208	-24.23	4965	20220928	19.03	7800	-24.23	20230208	5670	4.23	20230707	7800	-24.23	20230208	4965	19.03	20220928	1.50	N	260660	500	76 억		213704	N	N	0	N	00	N
102	20230713	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	80	2	1.37	62866750	10614	71.92	5860	5970	5860	7600	4100	5850	5923.00	1.39	0	-794	5956	5902	5846	5792	5736	5930	5820	77	1750	500	4210	10	1	15327021	909	11.32	0.99	12	0.07	524.00	5978.00	7800	20230208	-23.97	4965	20220928	19.44	7800	-23.97	20230208	5670	4.59	20230707	7800	-23.97	20230208	4965	19.44	20220928	1.50	N	260660	500	76 억		213704	N	N	0	N	00	N
103	20230713	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	120	2	2.05	47889670	8091	54.82	5860	5970	5860	7600	4100	5850	5918.88	1.39	0	-436	5956	5902	5846	5792	5736	5930	5820	77	1750	500	4210	10	1	15327021	915	11.39	1.00	12	0.05	524.00	5978.00	7800	20230208	-23.46	4965	20220928	20.24	7800	-23.46	20230208	5670	5.29	20230707	7800	-23.46	20230208	4965	20.24	20220928	1.50	N	260660	500	76 억		213704	N	N	0	N	00	N
104	20230713	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	20	2	0.34	12760940	2175	14.74	5860	5880	5860	7600	4100	5850	5867.10	1.39	0	-18	5956	5902	5846	5792	5736	5930	5820	77	1750	500	4210	10	1	15327021	900	11.20	0.98	12	0.01	524.00	5978.00	7800	20230208	-24.74	4965	20220928	18.23	7800	-24.74	20230208	5670	3.53	20230707	7800	-24.74	20230208	4965	18.23	20220928	1.50	N	260660	500	76 억		213704	N	N	0	N	00	N
105	20230713	090935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	20	2	0.34	2604740	444	3.01	5860	5870	5860	7600	4100	5850	5866.53	1.39	0	0	5956	5902	5846	5792	5736	5930	5820	77	1750	500	4210	10	1	15327021	900	11.20	0.98	12	0.00	524.00	5978.00	7800	20230208	-24.74	4965	20220928	18.23	7800	-24.74	20230208	5670	3.53	20230707	7800	-24.74	20230208	4965	18.23	20220928	1.50	N	260660	500	76 억		213704	N	N	0	N	00	N
106	20230712	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	40	2	0.69	85562340	14658	202.79	5840	5900	5790	7550	4070	5810	5837.24	1.41	0	-2996	5883	5846	5773	5736	5663	5865	5755	77	1740	500	4180	10	1	15327021	897	11.16	0.98	12	0.10	524.00	5978.00	7800	20230208	-25.00	4965	20220928	17.82	7800	-25.00	20230208	5670	3.17	20230707	7800	-25.00	20230208	4965	17.82	20220928	1.51	N	260660	500	76 억		216700	N	N	0	N	00	N
107	20230712	150925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-10	5	-0.17	80573000	13805	190.99	5840	5900	5790	7550	4070	5810	5836.51	1.41	0	-2898	5883	5846	5773	5736	5663	5865	5755	77	1740	500	4180	10	1	15327021	889	11.07	0.97	12	0.09	524.00	5978.00	7800	20230208	-25.64	4965	20220928	16.82	7800	-25.64	20230208	5670	2.29	20230707	7800	-25.64	20230208	4965	16.82	20220928	1.51	N	260660	500	76 억		216700	N	N	0	N	00	N
108	20230712	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	40	2	0.69	60572070	10365	143.40	5840	5900	5810	7550	4070	5810	5843.90	1.41	0	-2996	5883	5846	5773	5736	5663	5865	5755	77	1740	500	4180	10	1	15327021	897	11.16	0.98	12	0.07	524.00	5978.00	7800	20230208	-25.00	4965	20220928	17.82	7800	-25.00	20230208	5670	3.17	20230707	7800	-25.00	20230208	4965	17.82	20220928	1.51	N	260660	500	76 억		216700	N	N	0	N	00	N
109	20230712	130923	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	30	2	0.52	55194920	9444	130.66	5840	5900	5810	7550	4070	5810	5844.44	1.41	0	-2675	5883	5846	5773	5736	5663	5865	5755	77	1740	500	4180	10	1	15327021	895	11.15	0.98	12	0.06	524.00	5978.00	7800	20230208	-25.13	4965	20220928	17.62	7800	-25.13	20230208	5670	3.00	20230707	7800	-25.13	20230208	4965	17.62	20220928	1.51	N	260660	500	76 억		216700	N	N	0	N	00	N
110	20230712	120929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	30	2	0.52	54182900	9270	128.25	5840	5900	5810	7550	4070	5810	5844.97	1.41	0	-2631	5883	5846	5773	5736	5663	5865	5755	77	1740	500	4180	10	1	15327021	895	11.15	0.98	12	0.06	524.00	5978.00	7800	20230208	-25.13	4965	20220928	17.62	7800	-25.13	20230208	5670	3.00	20230707	7800	-25.13	20230208	4965	17.62	20220928	1.51	N	260660	500	76 억		216700	N	N	0	N	00	N
111	20230712	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	30	2	0.52	47561630	8134	112.53	5840	5900	5810	7550	4070	5810	5847.26	1.41	0	-2173	5883	5846	5773	5736	5663	5865	5755	77	1740	500	4180	10	1	15327021	895	11.15	0.98	12	0.05	524.00	5978.00	7800	20230208	-25.13	4965	20220928	17.62	7800	-25.13	20230208	5670	3.00	20230707	7800	-25.13	20230208	4965	17.62	20220928	1.51	N	260660	500	76 억		216700	N	N	0	N	00	N
112	20230712	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	20	2	0.34	31305570	5349	74.00	5840	5900	5810	7550	4070	5810	5852.60	1.41	0	-1449	5883	5846	5773	5736	5663	5865	5755	77	1740	500	4180	10	1	15327021	894	11.13	0.98	12	0.03	524.00	5978.00	7800	20230208	-25.26	4965	20220928	17.42	7800	-25.26	20230208	5670	2.82	20230707	7800	-25.26	20230208	4965	17.42	20220928	1.51	N	260660	500	76 억		216700	N	N	0	N	00	N
113	20230712	090929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	30	2	0.52	1413280	242	3.35	5840	5840	5840	7550	4070	5810	5840.00	1.41	0	-146	5883	5846	5773	5736	5663	5865	5755	77	1740	500	4180	10	1	15327021	895	11.15	0.98	12	0.00	524.00	5978.00	7800	20230208	-25.13	4965	20220928	17.62	7800	-25.13	20230208	5670	3.00	20230707	7800	-25.13	20230208	4965	17.62	20220928	1.51	N	260660	500	76 억		216700	N	N	0	N	00	N
114	20230711	160916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	80	2	1.40	41574060	7228	70.15	5700	5810	5700	7440	4020	5730	5751.81	1.42	0	-865	5836	5782	5726	5672	5616	5810	5700	77	1710	500	4120	10	1	15327021	890	11.09	0.97	12	0.05	524.00	5978.00	7800	20230208	-25.51	4965	20220928	17.02	7800	-25.51	20230208	5670	2.47	20230707	7800	-25.51	20230208	4965	17.02	20220928	1.51	N	260660	500	76 억		217563	N	N	0	N	00	N
115	20230711	150913	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	30	2	0.52	30030010	5231	50.77	5700	5770	5700	7440	4020	5730	5740.78	1.42	0	-668	5836	5782	5726	5672	5616	5810	5700	77	1710	500	4120	10	1	15327021	883	10.99	0.96	12	0.03	524.00	5978.00	7800	20230208	-26.15	4965	20220928	16.01	7800	-26.15	20230208	5670	1.59	20230707	7800	-26.15	20230208	4965	16.01	20220928	1.51	N	260660	500	76 억		217563	N	N	0	N	00	N
116	20230711	140907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	20	2	0.35	27379530	4771	46.30	5700	5770	5700	7440	4020	5730	5738.74	1.42	0	-496	5836	5782	5726	5672	5616	5810	5700	77	1710	500	4120	10	1	15327021	881	10.97	0.96	12	0.03	524.00	5978.00	7800	20230208	-26.28	4965	20220928	15.81	7800	-26.28	20230208	5670	1.41	20230707	7800	-26.28	20230208	4965	15.81	20220928	1.51	N	260660	500	76 억		217563	N	N	0	N	00	N
117	20230711	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	20	2	0.35	24231130	4223	40.98	5700	5770	5700	7440	4020	5730	5737.89	1.42	0	-388	5836	5782	5726	5672	5616	5810	5700	77	1710	500	4120	10	1	15327021	881	10.97	0.96	12	0.03	524.00	5978.00	7800	20230208	-26.28	4965	20220928	15.81	7800	-26.28	20230208	5670	1.41	20230707	7800	-26.28	20230208	4965	15.81	20220928	1.51	N	260660	500	76 억		217563	N	N	0	N	00	N
118	20230711	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	20	2	0.35	22478060	3918	38.02	5700	5770	5700	7440	4020	5730	5737.13	1.42	0	-420	5836	5782	5726	5672	5616	5810	5700	77	1710	500	4120	10	1	15327021	881	10.97	0.96	12	0.03	524.00	5978.00	7800	20230208	-26.28	4965	20220928	15.81	7800	-26.28	20230208	5670	1.41	20230707	7800	-26.28	20230208	4965	15.81	20220928	1.51	N	260660	500	76 억		217563	N	N	0	N	00	N
119	20230711	110923	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	30	2	0.52	13532400	2362	22.92	5700	5770	5700	7440	4020	5730	5729.21	1.42	0	214	5836	5782	5726	5672	5616	5810	5700	77	1710	500	4120	10	1	15327021	883	10.99	0.96	12	0.02	524.00	5978.00	7800	20230208	-26.15	4965	20220928	16.01	7800	-26.15	20230208	5670	1.59	20230707	7800	-26.15	20230208	4965	16.01	20220928	1.51	N	260660	500	76 억		217563	N	N	0	N	00	N
120	20230711	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	30	2	0.52	10819180	1889	18.33	5700	5770	5700	7440	4020	5730	5727.46	1.42	0	238	5836	5782	5726	5672	5616	5810	5700	77	1710	500	4120	10	1	15327021	883	10.99	0.96	12	0.01	524.00	5978.00	7800	20230208	-26.15	4965	20220928	16.01	7800	-26.15	20230208	5670	1.59	20230707	7800	-26.15	20230208	4965	16.01	20220928	1.51	N	260660	500	76 억		217563	N	N	0	N	00	N
121	20230711	090917	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	30	2	0.52	3769510	660	6.41	5700	5760	5700	7440	4020	5730	5711.38	1.42	0	1	5836	5782	5726	5672	5616	5810	5700	77	1710	500	4120	10	1	15327021	883	10.99	0.96	12	0.00	524.00	5978.00	7800	20230208	-26.15	4965	20220928	16.01	7800	-26.15	20230208	5670	1.59	20230707	7800	-26.15	20230208	4965	16.01	20220928	1.51	N	260660	500	76 억		217563	N	N	0	N	00	N
122	20230710	160910	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5730	-10	5	-0.17	58775190	10304	43.97	5700	5780	5670	7460	4020	5740	5704.11	1.44	0	-2586	5866	5802	5736	5672	5606	5805	5675	77	1720	500	4130	10	1	15327021	878	10.94	0.96	12	0.07	524.00	5978.00	7800	20230208	-26.54	4965	20220928	15.41	7800	-26.54	20230208	5670	1.06	20230710	7800	-26.54	20230208	4965	15.41	20220928	1.52	N	260660	500	76 억		220149	N	N	0	N	00	N
123	20230710	150912	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	-20	5	-0.35	58133630	10192	43.49	5700	5780	5670	7460	4020	5740	5703.85	1.44	0	-2556	5866	5802	5736	5672	5606	5805	5675	77	1720	500	4130	10	1	15327021	877	10.92	0.96	12	0.07	524.00	5978.00	7800	20230208	-26.67	4965	20220928	15.21	7800	-26.67	20230208	5670	0.88	20230710	7800	-26.67	20230208	4965	15.21	20220928	1.52	N	260660	500	76 억		220149	N	N	0	N	00	N
124	20230710	140903	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5730	-10	5	-0.17	51721300	9073	38.71	5700	5780	5670	7460	4020	5740	5700.57	1.44	0	-2213	5866	5802	5736	5672	5606	5805	5675	77	1720	500	4130	10	1	15327021	878	10.94	0.96	12	0.06	524.00	5978.00	7800	20230208	-26.54	4965	20220928	15.41	7800	-26.54	20230208	5670	1.06	20230710	7800	-26.54	20230208	4965	15.41	20220928	1.52	N	260660	500	76 억		220149	N	N	0	N	00	N
125	20230710	130852	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5730	-10	5	-0.17	50309220	8827	37.66	5700	5780	5670	7460	4020	5740	5699.47	1.44	0	-2081	5866	5802	5736	5672	5606	5805	5675	77	1720	500	4130	10	1	15327021	878	10.94	0.96	12	0.06	524.00	5978.00	7800	20230208	-26.54	4965	20220928	15.41	7800	-26.54	20230208	5670	1.06	20230710	7800	-26.54	20230208	4965	15.41	20220928	1.52	N	260660	500	76 억		220149	N	N	0	N	00	N
126	20230710	120916	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5730	-10	5	-0.17	48317500	8480	36.18	5700	5780	5670	7460	4020	5740	5697.82	1.44	0	-1914	5866	5802	5736	5672	5606	5805	5675	77	1720	500	4130	10	1	15327021	878	10.94	0.96	12	0.06	524.00	5978.00	7800	20230208	-26.54	4965	20220928	15.41	7800	-26.54	20230208	5670	1.06	20230710	7800	-26.54	20230208	4965	15.41	20220928	1.52	N	260660	500	76 억		220149	N	N	0	N	00	N
127	20230710	110913	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5710	-30	5	-0.52	32816550	5765	24.60	5700	5720	5670	7460	4020	5740	5692.38	1.44	0	-1674	5866	5802	5736	5672	5606	5805	5675	77	1720	500	4130	10	1	15327021	875	10.90	0.96	12	0.04	524.00	5978.00	7800	20230208	-26.79	4965	20220928	15.01	7800	-26.79	20230208	5670	0.71	20230710	7800	-26.79	20230208	4965	15.01	20220928	1.52	N	260660	500	76 억		220149	N	N	0	N	00	N
128	20230710	100914	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	-20	5	-0.35	28695760	5041	21.51	5700	5720	5680	7460	4020	5740	5692.47	1.44	0	-1515	5866	5802	5736	5672	5606	5805	5675	77	1720	500	4130	10	1	15327021	877	10.92	0.96	12	0.03	524.00	5978.00	7800	20230208	-26.67	4965	20220928	15.21	7800	-26.67	20230208	5670	0.88	20230707	7800	-26.67	20230208	4965	15.21	20220928	1.52	N	260660	500	76 억		220149	N	N	0	N	00	N
129	20230710	090906	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	-40	5	-0.70	1282720	225	0.96	5700	5720	5700	7460	4020	5740	5700.98	1.44	0	-139	5866	5802	5736	5672	5606	5805	5675	77	1720	500	4130	10	1	15327021	874	10.88	0.95	12	0.00	524.00	5978.00	7800	20230208	-26.92	4965	20220928	14.80	7800	-26.92	20230208	5670	0.53	20230707	7800	-26.92	20230208	4965	14.80	20220928	1.52	N	260660	500	76 억		220149	N	N	0	N	00	N
130	20230707	160903	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5740	30	2	0.53	134046530	23436	50.62	5740	5800	5670	7420	4000	5710	5719.68	1.45	0	-2772	5936	5822	5766	5652	5596	5795	5625	77	1710	500	4110	10	1	15327021	880	10.95	0.96	12	0.15	524.00	5978.00	7800	20230208	-26.41	4965	20220928	15.61	7800	-26.41	20230208	5670	1.23	20230707	7800	-26.41	20230208	4965	15.61	20220928	1.49	N	260660	500	76 억		222921	N	N	0	N	00	N
131	20230707	150902	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5740	30	2	0.53	131102560	22922	49.51	5740	5800	5670	7420	4000	5710	5719.51	1.45	0	-2661	5936	5822	5766	5652	5596	5795	5625	77	1710	500	4110	10	1	15327021	880	10.95	0.96	12	0.15	524.00	5978.00	7800	20230208	-26.41	4965	20220928	15.61	7800	-26.41	20230208	5670	1.23	20230707	7800	-26.41	20230208	4965	15.61	20220928	1.49	N	260660	500	76 억		222921	N	N	0	N	00	N
132	20230707	140919	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	10	2	0.18	126620110	22137	47.82	5740	5800	5670	7420	4000	5710	5719.84	1.45	0	-2442	5936	5822	5766	5652	5596	5795	5625	77	1710	500	4110	10	1	15327021	877	10.92	0.96	12	0.14	524.00	5978.00	7800	20230208	-26.67	4965	20220928	15.21	7800	-26.67	20230208	5670	0.88	20230707	7800	-26.67	20230208	4965	15.21	20220928	1.49	N	260660	500	76 억		222921	N	N	0	N	00	N
133	20230707	130907	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5770	60	2	1.05	119851780	20954	45.26	5740	5800	5670	7420	4000	5710	5719.76	1.45	0	-2287	5936	5822	5766	5652	5596	5795	5625	77	1710	500	4110	10	1	15327021	884	11.01	0.97	12	0.14	524.00	5978.00	7800	20230208	-26.03	4965	20220928	16.21	7800	-26.03	20230208	5670	1.76	20230707	7800	-26.03	20230208	4965	16.21	20220928	1.49	N	260660	500	76 억		222921	N	N	0	N	00	N
134	20230707	120912	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5780	70	2	1.23	87235180	15244	32.93	5740	5780	5680	7420	4000	5710	5722.59	1.45	0	-2871	5936	5822	5766	5652	5596	5795	5625	77	1710	500	4110	10	1	15327021	886	11.03	0.97	12	0.10	524.00	5978.00	7800	20230208	-25.90	4965	20220928	16.41	7800	-25.90	20230208	5680	1.76	20230707	7800	-25.90	20230208	4965	16.41	20220928	1.49	N	260660	500	76 억		222921	N	N	0	N	00	N
135	20230707	110916	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	-10	5	-0.18	61141140	10696	23.10	5740	5770	5680	7420	4000	5710	5716.26	1.45	0	-2254	5936	5822	5766	5652	5596	5795	5625	77	1710	500	4110	10	1	15327021	874	10.88	0.95	12	0.07	524.00	5978.00	7800	20230208	-26.92	4965	20220928	14.80	7800	-26.92	20230208	5680	0.35	20230707	7800	-26.92	20230208	4965	14.80	20220928	1.49	N	260660	500	76 억		222921	N	N	0	N	00	N
136	20230707	100903	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5760	50	2	0.88	26515030	4620	9.98	5740	5770	5700	7420	4000	5710	5739.18	1.45	0	-1529	5936	5822	5766	5652	5596	5795	5625	77	1710	500	4110	10	1	15327021	883	10.99	0.96	12	0.03	524.00	5978.00	7800	20230208	-26.15	4965	20220928	16.01	7800	-26.15	20230208	5700	1.05	20230707	7800	-26.15	20230208	4965	16.01	20220928	1.49	N	260660	500	76 억		222921	N	N	0	N	00	N
137	20230707	090904	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5710	0	3	0.00	3781180	660	1.43	5740	5740	5710	7420	4000	5710	5729.06	1.45	0	-132	5936	5822	5766	5652	5596	5795	5625	77	1710	500	4110	10	1	15327021	875	10.90	0.96	12	0.00	524.00	5978.00	7800	20230208	-26.79	4965	20220928	15.01	7800	-26.79	20230208	5710	0.00	20230707	7800	-26.79	20230208	4965	15.01	20220928	1.49	N	260660	500	76 억		222921	N	N	0	N	00	N
138	20230706	160903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-290	5	-4.83	265936930	45993	116.97	5880	5880	5710	7800	4200	6000	5782.32	1.55	0	-15304	6193	6096	5903	5806	5613	6145	5855	77	1800	500	4320	10	1	15327021	875	10.90	0.96	12	0.30	524.00	5978.00	7800	20230208	-26.79	4965	20220928	15.01	7800	-26.79	20230208	5710	0.00	20230706	7800	-26.79	20230208	4965	15.01	20220928	1.44	N	260660	500	76 억		238228	N	N	0	N	00	N
139	20230706	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-230	5	-3.83	204742610	35277	89.72	5880	5880	5760	7800	4200	6000	5803.86	1.55	0	-15112	6193	6096	5903	5806	5613	6145	5855	77	1800	500	4320	10	1	15327021	884	11.01	0.97	12	0.23	524.00	5978.00	7800	20230208	-26.03	4965	20220928	16.21	7800	-26.03	20230208	5710	1.05	20230705	7800	-26.03	20230208	4965	16.21	20220928	1.44	N	260660	500	76 억		238228	N	N	0	N	00	N
140	20230706	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-180	5	-3.00	188762900	32515	82.69	5880	5880	5760	7800	4200	6000	5805.41	1.55	0	-12928	6193	6096	5903	5806	5613	6145	5855	77	1800	500	4320	10	1	15327021	892	11.11	0.97	12	0.21	524.00	5978.00	7800	20230208	-25.38	4965	20220928	17.22	7800	-25.38	20230208	5710	1.93	20230705	7800	-25.38	20230208	4965	17.22	20220928	1.44	N	260660	500	76 억		238228	N	N	0	N	00	N
141	20230706	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-210	5	-3.50	161514680	27792	70.68	5880	5880	5780	7800	4200	6000	5811.55	1.55	0	-11933	6193	6096	5903	5806	5613	6145	5855	77	1800	500	4320	10	1	15327021	887	11.05	0.97	12	0.18	524.00	5978.00	7800	20230208	-25.77	4965	20220928	16.62	7800	-25.77	20230208	5710	1.40	20230705	7800	-25.77	20230208	4965	16.62	20220928	1.44	N	260660	500	76 억		238228	N	N	0	N	00	N
142	20230706	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-180	5	-3.00	79380820	13619	34.64	5880	5880	5800	7800	4200	6000	5828.68	1.55	0	-7868	6193	6096	5903	5806	5613	6145	5855	77	1800	500	4320	10	1	15327021	892	11.11	0.97	12	0.09	524.00	5978.00	7800	20230208	-25.38	4965	20220928	17.22	7800	-25.38	20230208	5710	1.93	20230705	7800	-25.38	20230208	4965	17.22	20220928	1.44	N	260660	500	76 억		238228	N	N	0	N	00	N
143	20230706	110910	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-170	5	-2.83	72516180	12438	31.63	5880	5880	5800	7800	4200	6000	5830.21	1.55	0	-6995	6193	6096	5903	5806	5613	6145	5855	77	1800	500	4320	10	1	15327021	894	11.13	0.98	12	0.08	524.00	5978.00	7800	20230208	-25.26	4965	20220928	17.42	7800	-25.26	20230208	5710	2.10	20230705	7800	-25.26	20230208	4965	17.42	20220928	1.44	N	260660	500	76 억		238228	N	N	0	N	00	N
144	20230706	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-140	5	-2.33	46279900	7935	20.18	5880	5880	5800	7800	4200	6000	5832.38	1.55	0	-5756	6193	6096	5903	5806	5613	6145	5855	77	1800	500	4320	10	1	15327021	898	11.18	0.98	12	0.05	524.00	5978.00	7800	20230208	-24.87	4965	20220928	18.03	7800	-24.87	20230208	5710	2.63	20230705	7800	-24.87	20230208	4965	18.03	20220928	1.44	N	260660	500	76 억		238228	N	N	0	N	00	N
145	20230706	090902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-160	5	-2.67	8827900	1507	3.83	5880	5880	5840	7800	4200	6000	5857.93	1.55	0	-686	6193	6096	5903	5806	5613	6145	5855	77	1800	500	4320	10	1	15327021	895	11.15	0.98	12	0.01	524.00	5978.00	7800	20230208	-25.13	4965	20220928	17.62	7800	-25.13	20230208	5710	2.28	20230705	7800	-25.13	20230208	4965	17.62	20220928	1.44	N	260660	500	76 억		238228	N	N	0	N	00	N
146	20230705	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	0	3	0.00	231131470	39320	184.44	6000	6000	5710	7800	4200	6000	5878.22	1.60	0	-6403	6106	6052	6006	5952	5906	6030	5930	77	1800	500	4320	10	1	15327021	920	11.45	1.00	12	0.26	524.00	5978.00	7800	20230208	-23.08	4965	20220928	20.85	7800	-23.08	20230208	5710	5.08	20230705	7800	-23.08	20230208	4965	20.85	20220928	1.44	N	260660	500	76 억		244644	N	N	0	N	00	N
147	20230705	150855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-90	5	-1.50	228053430	38801	182.00	6000	6000	5710	7800	4200	6000	5877.51	1.60	0	-6200	6106	6052	6006	5952	5906	6030	5930	77	1800	500	4320	10	1	15327021	906	11.28	0.99	12	0.25	524.00	5978.00	7800	20230208	-24.23	4965	20220928	19.03	7800	-24.23	20230208	5710	3.50	20230705	7800	-24.23	20230208	4965	19.03	20220928	1.44	N	260660	500	76 억		244644	N	N	0	N	00	N
148	20230705	140846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-100	5	-1.67	216025790	36755	172.40	6000	6000	5710	7800	4200	6000	5877.45	1.60	0	-5115	6106	6052	6006	5952	5906	6030	5930	77	1800	500	4320	10	1	15327021	904	11.26	0.99	12	0.24	524.00	5978.00	7800	20230208	-24.36	4965	20220928	18.83	7800	-24.36	20230208	5710	3.33	20230705	7800	-24.36	20230208	4965	18.83	20220928	1.44	N	260660	500	76 억		244644	N	N	0	N	00	N
149	20230705	130849	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-100	5	-1.67	207457530	35303	165.59	6000	6000	5710	7800	4200	6000	5876.48	1.60	0	-4475	6106	6052	6006	5952	5906	6030	5930	77	1800	500	4320	10	1	15327021	904	11.26	0.99	12	0.23	524.00	5978.00	7800	20230208	-24.36	4965	20220928	18.83	7800	-24.36	20230208	5710	3.33	20230705	7800	-24.36	20230208	4965	18.83	20220928	1.44	N	260660	500	76 억		244644	N	N	0	N	00	N
150	20230705	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-100	5	-1.67	179554360	30568	143.38	6000	6000	5710	7800	4200	6000	5873.93	1.60	0	-2460	6106	6052	6006	5952	5906	6030	5930	77	1800	500	4320	10	1	15327021	904	11.26	0.99	12	0.20	524.00	5978.00	7800	20230208	-24.36	4965	20220928	18.83	7800	-24.36	20230208	5710	3.33	20230705	7800	-24.36	20230208	4965	18.83	20220928	1.44	N	260660	500	76 억		244644	N	N	0	N	00	N
151	20230705	110857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	-60	5	-1.00	81899190	13789	64.68	6000	6000	5900	7800	4200	6000	5939.46	1.60	0	-3047	6106	6052	6006	5952	5906	6030	5930	77	1800	500	4320	10	1	15327021	910	11.34	0.99	12	0.09	524.00	5978.00	7800	20230208	-23.85	4965	20220928	19.64	7800	-23.85	20230208	5860	1.37	20230623	7800	-23.85	20230208	4965	19.64	20220928	1.44	N	260660	500	76 억		244644	N	N	0	N	00	N
152	20230705	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-50	5	-0.83	27870210	4676	21.93	6000	6000	5900	7800	4200	6000	5960.27	1.60	0	-1308	6106	6052	6006	5952	5906	6030	5930	77	1800	500	4320	10	1	15327021	912	11.35	1.00	12	0.03	524.00	5978.00	7800	20230208	-23.72	4965	20220928	19.84	7800	-23.72	20230208	5860	1.54	20230623	7800	-23.72	20230208	4965	19.84	20220928	1.44	N	260660	500	76 억		244644	N	N	0	N	00	N
153	20230705	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	-80	5	-1.33	8535290	1433	6.72	6000	6000	5900	7800	4200	6000	5956.24	1.60	0	-405	6106	6052	6006	5952	5906	6030	5930	77	1800	500	4320	10	1	15327021	907	11.30	0.99	12	0.01	524.00	5978.00	7800	20230208	-24.10	4965	20220928	19.23	7800	-24.10	20230208	5860	1.02	20230623	7800	-24.10	20230208	4965	19.23	20220928	1.44	N	260660	500	76 억		244644	N	N	0	N	00	N
154	20230704	160845	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-40	5	-0.66	127098870	21169	92.88	6060	6060	5960	7850	4230	6040	6004.01	1.65	0	-7713	6100	6070	6020	5990	5940	6085	6005	77	1810	500	4340	10	1	15327021	920	11.45	1.00	12	0.14	524.00	5978.00	7800	20230208	-23.08	4965	20220928	20.85	7800	-23.08	20230208	5860	2.39	20230623	7800	-23.08	20230208	4965	20.85	20220928	1.43	N	260660	500	76 억		252356	N	N	0	N	00	N
155	20230704	150835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-50	5	-0.83	124143190	20675	90.72	6060	6060	5960	7850	4230	6040	6004.51	1.65	0	-7395	6100	6070	6020	5990	5940	6085	6005	77	1810	500	4340	10	1	15327021	918	11.43	1.00	12	0.13	524.00	5978.00	7800	20230208	-23.21	4965	20220928	20.64	7800	-23.21	20230208	5860	2.22	20230623	7800	-23.21	20230208	4965	20.64	20220928	1.43	N	260660	500	76 억		252356	N	N	0	N	00	N
156	20230704	140840	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	-70	5	-1.16	120720860	20102	88.20	6060	6060	5960	7850	4230	6040	6005.42	1.65	0	-6822	6100	6070	6020	5990	5940	6085	6005	77	1810	500	4340	10	1	15327021	915	11.39	1.00	12	0.13	524.00	5978.00	7800	20230208	-23.46	4965	20220928	20.24	7800	-23.46	20230208	5860	1.88	20230623	7800	-23.46	20230208	4965	20.24	20220928	1.43	N	260660	500	76 억		252356	N	N	0	N	00	N
157	20230704	130829	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	-70	5	-1.16	117319300	19532	85.70	6060	6060	5960	7850	4230	6040	6006.52	1.65	0	-6585	6100	6070	6020	5990	5940	6085	6005	77	1810	500	4340	10	1	15327021	915	11.39	1.00	12	0.13	524.00	5978.00	7800	20230208	-23.46	4965	20220928	20.24	7800	-23.46	20230208	5860	1.88	20230623	7800	-23.46	20230208	4965	20.24	20220928	1.43	N	260660	500	76 억		252356	N	N	0	N	00	N
158	20230704	120839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	-70	5	-1.16	107374660	17866	78.39	6060	6060	5960	7850	4230	6040	6010.00	1.65	0	-5807	6100	6070	6020	5990	5940	6085	6005	77	1810	500	4340	10	1	15327021	915	11.39	1.00	12	0.12	524.00	5978.00	7800	20230208	-23.46	4965	20220928	20.24	7800	-23.46	20230208	5860	1.88	20230623	7800	-23.46	20230208	4965	20.24	20220928	1.43	N	260660	500	76 억		252356	N	N	0	N	00	N
159	20230704	110832	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-40	5	-0.66	99191480	16495	72.38	6060	6060	5960	7850	4230	6040	6013.43	1.65	0	-5457	6100	6070	6020	5990	5940	6085	6005	77	1810	500	4340	10	1	15327021	920	11.45	1.00	12	0.11	524.00	5978.00	7800	20230208	-23.08	4965	20220928	20.85	7800	-23.08	20230208	5860	2.39	20230623	7800	-23.08	20230208	4965	20.85	20220928	1.43	N	260660	500	76 억		252356	N	N	0	N	00	N
160	20230704	100829	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-40	5	-0.66	66661060	11071	48.58	6060	6060	5960	7850	4230	6040	6021.23	1.65	0	-2282	6100	6070	6020	5990	5940	6085	6005	77	1810	500	4340	10	1	15327021	920	11.45	1.00	12	0.07	524.00	5978.00	7800	20230208	-23.08	4965	20220928	20.85	7800	-23.08	20230208	5860	2.39	20230623	7800	-23.08	20230208	4965	20.85	20220928	1.43	N	260660	500	76 억		252356	N	N	0	N	00	N
161	20230704	090828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-80	5	-1.32	35819120	5940	26.06	6060	6060	5960	7850	4230	6040	6030.15	1.65	0	-789	6100	6070	6020	5990	5940	6085	6005	77	1810	500	4340	10	1	15327021	913	11.37	1.00	12	0.04	524.00	5978.00	7800	20230208	-23.59	4965	20220928	20.04	7800	-23.59	20230208	5860	1.71	20230623	7800	-23.59	20230208	4965	20.04	20220928	1.43	N	260660	500	76 억		252356	N	N	0	N	00	N
162	20230703	160820	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	6040	40	2	0.67	136937960	22791	275.45	6030	6050	5970	7800	4200	6000	6008.42	1.65	0	-1063	6073	6036	5963	5926	5853	6055	5945	77	1800	500	4320	10	1	15327021	926	11.53	1.01	12	0.15	524.00	5978.00	7800	20230208	-22.56	4965	20220928	21.65	7800	-22.56	20230208	5860	3.07	20230623	7800	-22.56	20230208	4965	21.65	20220928	1.42	N	260660	500	76 억		253419	N	N	0	N	00	N
163	20230703	150829	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	6020	20	2	0.33	132786970	22103	267.14	6030	6050	5970	7800	4200	6000	6007.64	1.65	0	-1068	6073	6036	5963	5926	5853	6055	5945	77	1800	500	4320	10	1	15327021	923	11.49	1.01	12	0.14	524.00	5978.00	7800	20230208	-22.82	4965	20220928	21.25	7800	-22.82	20230208	5860	2.73	20230623	7800	-22.82	20230208	4965	21.25	20220928	1.42	N	260660	500	76 억		253419	N	N	0	N	00	N
164	20230703	140827	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	6040	40	2	0.67	103296810	17191	207.77	6030	6050	5970	7800	4200	6000	6008.77	1.65	0	-2108	6073	6036	5963	5926	5853	6055	5945	77	1800	500	4320	10	1	15327021	926	11.53	1.01	12	0.11	524.00	5978.00	7800	20230208	-22.56	4965	20220928	21.65	7800	-22.56	20230208	5860	3.07	20230623	7800	-22.56	20230208	4965	21.65	20220928	1.42	N	260660	500	76 억		253419	N	N	0	N	00	N
165	20230703	130821	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	6030	30	2	0.50	101080350	16824	203.34	6030	6050	5970	7800	4200	6000	6008.10	1.65	0	-2231	6073	6036	5963	5926	5853	6055	5945	77	1800	500	4320	10	1	15327021	924	11.51	1.01	12	0.11	524.00	5978.00	7800	20230208	-22.69	4965	20220928	21.45	7800	-22.69	20230208	5860	2.90	20230623	7800	-22.69	20230208	4965	21.45	20220928	1.42	N	260660	500	76 억		253419	N	N	0	N	00	N
166	20230703	120830	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	6020	20	2	0.33	96642580	16088	194.44	6030	6050	5970	7800	4200	6000	6007.12	1.65	0	-2102	6073	6036	5963	5926	5853	6055	5945	77	1800	500	4320	10	1	15327021	923	11.49	1.01	12	0.10	524.00	5978.00	7800	20230208	-22.82	4965	20220928	21.25	7800	-22.82	20230208	5860	2.73	20230623	7800	-22.82	20230208	4965	21.25	20220928	1.42	N	260660	500	76 억		253419	N	N	0	N	00	N
167	20230703	110823	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	5980	-20	5	-0.33	94251180	15690	189.63	6030	6050	5970	7800	4200	6000	6007.09	1.65	0	-2162	6073	6036	5963	5926	5853	6055	5945	77	1800	500	4320	10	1	15327021	917	11.41	1.00	12	0.10	524.00	5978.00	7800	20230208	-23.33	4965	20220928	20.44	7800	-23.33	20230208	5860	2.05	20230623	7800	-23.33	20230208	4965	20.44	20220928	1.42	N	260660	500	76 억		253419	N	N	0	N	00	N
168	20230703	100810	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	6010	10	2	0.17	24661790	4095	49.49	6030	6050	6000	7800	4200	6000	6022.42	1.65	0	-245	6073	6036	5963	5926	5853	6055	5945	77	1800	500	4320	10	1	15327021	921	11.47	1.01	12	0.03	524.00	5978.00	7800	20230208	-22.95	4965	20220928	21.05	7800	-22.95	20230208	5860	2.56	20230623	7800	-22.95	20230208	4965	21.05	20220928	1.42	N	260660	500	76 억		253419	N	N	0	N	00	N
169	20230703	090820	00	40.00	KOSDAQ		제약	N	N	N	N	40	N	6030	30	2	0.50	48240	8	0.10	6030	6030	6030	7800	4200	6000	6030.00	1.65	0	0	6073	6036	5963	5926	5853	6055	5945	77	1800	500	4320	10	1	15327021	924	11.51	1.01	12	0.00	524.00	5978.00	7800	20230208	-22.69	4965	20220928	21.45	7800	-22.69	20230208	5860	2.90	20230623	7800	-22.69	20230208	4965	21.45	20220928	1.42	N	260660	500	76 억		253419	N	N	0	N	00	N