KissMeData/036480/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	160429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	190	2	1.87	284969450	27583	112.65	10360	10590	10200	13220	7120	10170	10331.31	3.72	0	6001	10443	10306	10103	9966	9763	10375	10035	19	3050	500	6500	10	1	3800000	394	23.12	1.01	12	0.73	448.00	10220.00	19450	20230515	-46.74	9680	20230427	7.02	19450	-46.74	20230515	9680	7.02	20230427	19450	-46.74	20230515	9680	7.02	20230427	1.23	N	036480	500	19 억		141409	N	N	0	N	00	N
3	20230731	150431	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	160	2	1.57	274114020	26533	108.36	10360	10590	10200	13220	7120	10170	10331.06	3.72	0	5675	10443	10306	10103	9966	9763	10375	10035	19	3050	500	6500	10	1	3800000	393	23.06	1.01	12	0.70	448.00	10220.00	19450	20230515	-46.89	9680	20230427	6.71	19450	-46.89	20230515	9680	6.71	20230427	19450	-46.89	20230515	9680	6.71	20230427	1.23	N	036480	500	19 억		141409	N	N	0	N	00	N
4	20230731	140429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10260	90	2	0.88	239789810	23214	94.81	10360	10590	10200	13220	7120	10170	10329.53	3.72	0	4702	10443	10306	10103	9966	9763	10375	10035	19	3050	500	6500	10	1	3800000	390	22.90	1.00	12	0.61	448.00	10220.00	19450	20230515	-47.25	9680	20230427	5.99	19450	-47.25	20230515	9680	5.99	20230427	19450	-47.25	20230515	9680	5.99	20230427	1.23	N	036480	500	19 억		141409	N	N	0	N	00	N
5	20230731	130432	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	120	2	1.18	200168160	19362	79.08	10360	10590	10200	13220	7120	10170	10338.20	3.72	0	3281	10443	10306	10103	9966	9763	10375	10035	19	3050	500	6500	10	1	3800000	391	22.97	1.01	12	0.51	448.00	10220.00	19450	20230515	-47.10	9680	20230427	6.30	19450	-47.10	20230515	9680	6.30	20230427	19450	-47.10	20230515	9680	6.30	20230427	1.23	N	036480	500	19 억		141409	N	N	0	N	00	N
6	20230731	120435	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	140	2	1.38	188308950	18210	74.37	10360	10590	10200	13220	7120	10170	10340.96	3.72	0	2592	10443	10306	10103	9966	9763	10375	10035	19	3050	500	6500	10	1	3800000	392	23.01	1.01	12	0.48	448.00	10220.00	19450	20230515	-46.99	9680	20230427	6.51	19450	-46.99	20230515	9680	6.51	20230427	19450	-46.99	20230515	9680	6.51	20230427	1.23	N	036480	500	19 억		141409	N	N	0	N	00	N
7	20230731	110436	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	190	2	1.87	178507730	17256	70.48	10360	10590	10200	13220	7120	10170	10344.68	3.72	0	1987	10443	10306	10103	9966	9763	10375	10035	19	3050	500	6500	10	1	3800000	394	23.12	1.01	12	0.45	448.00	10220.00	19450	20230515	-46.74	9680	20230427	7.02	19450	-46.74	20230515	9680	7.02	20230427	19450	-46.74	20230515	9680	7.02	20230427	1.23	N	036480	500	19 억		141409	N	N	0	N	00	N
8	20230731	100436	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	190	2	1.87	133930180	12930	52.81	10360	10590	10210	13220	7120	10170	10358.10	3.72	0	146	10443	10306	10103	9966	9763	10375	10035	19	3050	500	6500	10	1	3800000	394	23.12	1.01	12	0.34	448.00	10220.00	19450	20230515	-46.74	9680	20230427	7.02	19450	-46.74	20230515	9680	7.02	20230427	19450	-46.74	20230515	9680	7.02	20230427	1.23	N	036480	500	19 억		141409	N	N	0	N	00	N
9	20230731	090431	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	330	2	3.24	22288850	2141	8.74	10360	10590	10360	13220	7120	10170	10410.49	3.72	0	467	10443	10306	10103	9966	9763	10375	10035	19	3050	500	6500	10	1	3800000	399	23.44	1.03	12	0.06	448.00	10220.00	19450	20230515	-46.02	9680	20230427	8.47	19450	-46.02	20230515	9680	8.47	20230427	19450	-46.02	20230515	9680	8.47	20230427	1.23	N	036480	500	19 억		141409	N	N	0	N	00	N
10	20230728	160432	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	80	2	0.79	244359520	24222	91.48	9910	10240	9900	13110	7070	10090	10087.99	3.42	0	11376	10343	10216	9983	9856	9623	10280	9920	19	3020	500	6450	10	1	3800000	386	22.70	1.00	12	0.64	448.00	10220.00	19450	20230515	-47.71	9680	20230427	5.06	19450	-47.71	20230515	9680	5.06	20230427	19450	-47.71	20230515	9680	5.06	20230427	1.53	N	036480	500	19 억		130033	N	N	0	N	00	N
11	20230728	150431	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	120	2	1.19	227150000	22531	85.09	9910	10240	9900	13110	7070	10090	10081.67	3.42	0	10991	10343	10216	9983	9856	9623	10280	9920	19	3020	500	6450	10	1	3800000	388	22.79	1.00	12	0.59	448.00	10220.00	19450	20230515	-47.51	9680	20230427	5.48	19450	-47.51	20230515	9680	5.48	20230427	19450	-47.51	20230515	9680	5.48	20230427	1.53	N	036480	500	19 억		130033	N	N	0	N	00	N
12	20230728	140430	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	100	2	0.99	183847570	18285	69.05	9910	10210	9900	13110	7070	10090	10054.56	3.42	0	9943	10343	10216	9983	9856	9623	10280	9920	19	3020	500	6450	10	1	3800000	387	22.75	1.00	12	0.48	448.00	10220.00	19450	20230515	-47.61	9680	20230427	5.27	19450	-47.61	20230515	9680	5.27	20230427	19450	-47.61	20230515	9680	5.27	20230427	1.53	N	036480	500	19 억		130033	N	N	0	N	00	N
13	20230728	130431	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	120	2	1.19	177844210	17696	66.83	9910	10210	9900	13110	7070	10090	10049.97	3.42	0	9899	10343	10216	9983	9856	9623	10280	9920	19	3020	500	6450	10	1	3800000	388	22.79	1.00	12	0.47	448.00	10220.00	19450	20230515	-47.51	9680	20230427	5.48	19450	-47.51	20230515	9680	5.48	20230427	19450	-47.51	20230515	9680	5.48	20230427	1.53	N	036480	500	19 억		130033	N	N	0	N	00	N
14	20230728	120428	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	100	2	0.99	159295670	15877	59.96	9910	10190	9900	13110	7070	10090	10033.11	3.42	0	8698	10343	10216	9983	9856	9623	10280	9920	19	3020	500	6450	10	1	3800000	387	22.75	1.00	12	0.42	448.00	10220.00	19450	20230515	-47.61	9680	20230427	5.27	19450	-47.61	20230515	9680	5.27	20230427	19450	-47.61	20230515	9680	5.27	20230427	1.53	N	036480	500	19 억		130033	N	N	0	N	00	N
15	20230728	110432	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	-10	5	-0.10	119427650	11936	45.08	9910	10130	9900	13110	7070	10090	10005.67	3.42	0	6344	10343	10216	9983	9856	9623	10280	9920	19	3020	500	6450	10	1	3800000	383	22.50	0.99	12	0.31	448.00	10220.00	19450	20230515	-48.17	9680	20230427	4.13	19450	-48.17	20230515	9680	4.13	20230427	19450	-48.17	20230515	9680	4.13	20230427	1.53	N	036480	500	19 억		130033	N	N	0	N	00	N
16	20230728	100429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10040	-50	5	-0.50	73926540	7410	27.98	9910	10080	9900	13110	7070	10090	9976.59	3.42	0	3630	10343	10216	9983	9856	9623	10280	9920	19	3020	500	6450	10	1	3800000	382	22.41	0.98	12	0.19	448.00	10220.00	19450	20230515	-48.38	9680	20230427	3.72	19450	-48.38	20230515	9680	3.72	20230427	19450	-48.38	20230515	9680	3.72	20230427	1.53	N	036480	500	19 억		130033	N	N	0	N	00	N
17	20230728	090432	57	100.00	KOSDAQ		제약	N	N	N	N		N	10060	-30	5	-0.30	12285100	1232	4.65	9910	10080	9910	13110	7070	10090	9971.67	3.42	0	595	10343	10216	9983	9856	9623	10280	9920	19	3020	500	6450	10	1	3800000	382	22.46	0.98	12	0.03	448.00	10220.00	19450	20230515	-48.28	9680	20230427	3.93	19450	-48.28	20230515	9680	3.93	20230427	19450	-48.28	20230515	9680	3.93	20230427	1.53	N	036480	500	19 억		130033	N	N	0	N	00	N
18	20230727	160428	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	270	2	2.75	262635900	26318	22.30	9750	10110	9750	12760	6880	9820	9978.46	3.16	-6480	9988	10773	10296	9993	9516	9213	10145	9365	19	2940	500	6280	10	1	3800000	383	22.52	0.99	12	0.69	448.00	10220.00	19450	20230515	-48.12	9680	20230427	4.24	19450	-48.12	20230515	9680	4.24	20230427	19450	-48.12	20230515	9680	4.24	20230427	1.49	N	036480	500	19 억		120047	N	N	0	N	00	N
19	20230727	150429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10050	230	2	2.34	242237020	24292	20.58	9750	10110	9750	12760	6880	9820	9971.88	3.16	-6480	9833	10773	10296	9993	9516	9213	10145	9365	19	2940	500	6280	10	1	3800000	382	22.43	0.98	12	0.64	448.00	10220.00	19450	20230515	-48.33	9680	20230427	3.82	19450	-48.33	20230515	9680	3.82	20230427	19450	-48.33	20230515	9680	3.82	20230427	1.49	N	036480	500	19 억		120047	N	N	0	N	00	N
20	20230727	140426	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	160	2	1.63	198548350	19946	16.90	9750	10040	9750	12760	6880	9820	9954.29	3.16	-6480	9988	10773	10296	9993	9516	9213	10145	9365	19	2940	500	6280	10	1	3800000	379	22.28	0.98	12	0.52	448.00	10220.00	19450	20230515	-48.69	9680	20230427	3.10	19450	-48.69	20230515	9680	3.10	20230427	19450	-48.69	20230515	9680	3.10	20230427	1.49	N	036480	500	19 억		120047	N	N	0	N	00	N
21	20230727	130428	57	100.00	KOSDAQ		제약	N	N	N	N		N	10020	200	2	2.04	177405280	17830	15.11	9750	10040	9750	12760	6880	9820	9949.82	3.16	-6480	9826	10773	10296	9993	9516	9213	10145	9365	19	2940	500	6280	10	1	3800000	381	22.37	0.98	12	0.47	448.00	10220.00	19450	20230515	-48.48	9680	20230427	3.51	19450	-48.48	20230515	9680	3.51	20230427	19450	-48.48	20230515	9680	3.51	20230427	1.49	N	036480	500	19 억		120047	N	N	0	N	00	N
22	20230727	120429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10020	200	2	2.04	146564670	14746	12.50	9750	10040	9750	12760	6880	9820	9939.28	3.16	-6480	8392	10773	10296	9993	9516	9213	10145	9365	19	2940	500	6280	10	1	3800000	381	22.37	0.98	12	0.39	448.00	10220.00	19450	20230515	-48.48	9680	20230427	3.51	19450	-48.48	20230515	9680	3.51	20230427	19450	-48.48	20230515	9680	3.51	20230427	1.49	N	036480	500	19 억		120047	N	N	0	N	00	N
23	20230727	110428	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	180	2	1.83	108781680	10971	9.30	9750	10030	9750	12760	6880	9820	9915.38	3.16	-6480	6990	10773	10296	9993	9516	9213	10145	9365	19	2940	500	6280	10	1	3800000	380	22.32	0.98	12	0.29	448.00	10220.00	19450	20230515	-48.59	9680	20230427	3.31	19450	-48.59	20230515	9680	3.31	20230427	19450	-48.59	20230515	9680	3.31	20230427	1.49	N	036480	500	19 억		120047	N	N	0	N	00	N
24	20230727	100427	57	100.00	KOSDAQ		제약	N	N	N	N		N	9920	100	2	1.02	59563710	6042	5.12	9750	9960	9750	12760	6880	9820	9858.28	3.16	-6480	3190	10773	10296	9993	9516	9213	10145	9365	19	2940	500	6280	10	1	3800000	377	22.14	0.97	12	0.16	448.00	10220.00	19450	20230515	-49.00	9680	20230427	2.48	19450	-49.00	20230515	9680	2.48	20230427	19450	-49.00	20230515	9680	2.48	20230427	1.49	N	036480	500	19 억		120047	N	N	0	N	00	N
25	20230727	090428	57	100.00	KOSDAQ		제약	N	N	N	N		N	9910	90	2	0.92	12121640	1240	1.05	9750	9930	9750	12760	6880	9820	9775.52	3.16	-6480	160	10773	10296	9993	9516	9213	10145	9365	19	2940	500	6280	10	1	3800000	377	22.12	0.97	12	0.03	448.00	10220.00	19450	20230515	-49.05	9680	20230427	2.38	19450	-49.05	20230515	9680	2.38	20230427	19450	-49.05	20230515	9680	2.38	20230427	1.49	N	036480	500	19 억		120047	N	N	0	N	00	N
26	20230726	160426	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	-110	5	-1.11	1170395480	118000	265.48	10030	10470	9690	12900	6960	9930	9918.72	3.33	0	-6676	10276	10102	9996	9822	9716	10050	9770	19	2970	500	6350	10	1	3800000	373	21.92	0.96	12	3.11	448.00	10220.00	19450	20230515	-49.51	9680	20230427	1.45	19450	-49.51	20230515	9680	1.45	20230427	19450	-49.51	20230515	9680	1.45	20230427	1.36	N	036480	500	19 억		126527	N	N	0	N	00	N
27	20230726	150429	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	-110	5	-1.11	1126126900	113487	255.33	10030	10470	9690	12900	6960	9930	9922.96	3.33	0	-7253	10276	10102	9996	9822	9716	10050	9770	19	2970	500	6350	10	1	3800000	373	21.92	0.96	12	2.99	448.00	10220.00	19450	20230515	-49.51	9680	20230427	1.45	19450	-49.51	20230515	9680	1.45	20230427	19450	-49.51	20230515	9680	1.45	20230427	1.36	N	036480	500	19 억		126527	N	N	0	N	00	N
28	20230726	140428	57	100.00	KOSDAQ		제약	N	N	N	N		N	9720	-210	5	-2.11	1039449610	104594	235.32	10030	10470	9690	12900	6960	9930	9937.95	3.33	0	-8724	10276	10102	9996	9822	9716	10050	9770	19	2970	500	6350	10	1	3800000	369	21.70	0.95	12	2.75	448.00	10220.00	19450	20230515	-50.03	9680	20230427	0.41	19450	-50.03	20230515	9680	0.41	20230427	19450	-50.03	20230515	9680	0.41	20230427	1.36	N	036480	500	19 억		126527	N	N	0	N	00	N
29	20230726	130424	57	100.00	KOSDAQ		제약	N	N	N	N		N	9710	-220	5	-2.22	940709590	94433	212.46	10030	10470	9690	12900	6960	9930	9961.68	3.33	0	-6784	10276	10102	9996	9822	9716	10050	9770	19	2970	500	6350	10	1	3800000	369	21.67	0.95	12	2.49	448.00	10220.00	19450	20230515	-50.08	9680	20230427	0.31	19450	-50.08	20230515	9680	0.31	20230427	19450	-50.08	20230515	9680	0.31	20230427	1.36	N	036480	500	19 억		126527	N	N	0	N	00	N
30	20230726	120427	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	-140	5	-1.41	839846600	84067	189.14	10030	10470	9690	12900	6960	9930	9990.24	3.33	0	-3992	10276	10102	9996	9822	9716	10050	9770	19	2970	500	6350	10	1	3800000	372	21.85	0.96	12	2.21	448.00	10220.00	19450	20230515	-49.67	9680	20230427	1.14	19450	-49.67	20230515	9680	1.14	20230427	19450	-49.67	20230515	9680	1.14	20230427	1.36	N	036480	500	19 억		126527	N	N	0	N	00	N
31	20230726	110424	57	100.00	KOSDAQ		제약	N	N	N	N		N	9710	-220	5	-2.22	786889620	78659	176.97	10030	10470	9690	12900	6960	9930	10003.86	3.33	0	-2375	10276	10102	9996	9822	9716	10050	9770	19	2970	500	6350	10	1	3800000	369	21.67	0.95	12	2.07	448.00	10220.00	19450	20230515	-50.08	9680	20230427	0.31	19450	-50.08	20230515	9680	0.31	20230427	19450	-50.08	20230515	9680	0.31	20230427	1.36	N	036480	500	19 억		126527	N	N	0	N	00	N
32	20230726	100429	57	100.00	KOSDAQ		제약	N	N	N	N		N	9930	0	3	0.00	527115580	52184	117.40	10030	10470	9930	12900	6960	9930	10101.26	3.33	0	1909	10276	10102	9996	9822	9716	10050	9770	19	2970	500	6350	10	1	3800000	377	22.17	0.97	12	1.37	448.00	10220.00	19450	20230515	-48.95	9680	20230427	2.58	19450	-48.95	20230515	9680	2.58	20230427	19450	-48.95	20230515	9680	2.58	20230427	1.36	N	036480	500	19 억		126527	N	N	0	N	00	N
33	20230726	090423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10030	100	2	1.01	85840300	8557	19.25	10030	10110	9940	12900	6960	9930	10032.19	3.33	0	50	10276	10102	9996	9822	9716	10050	9770	19	2970	500	6350	10	1	3800000	381	22.39	0.98	12	0.23	448.00	10220.00	19450	20230515	-48.43	9680	20230427	3.62	19450	-48.43	20230515	9680	3.62	20230427	19450	-48.43	20230515	9680	3.62	20230427	1.36	N	036480	500	19 억		126527	N	N	0	N	00	N
34	20230725	160423	57	100.00	KOSDAQ		제약	N	N	N	N		N	9930	-130	5	-1.29	441908640	44244	52.76	10060	10170	9890	13070	7050	10060	9988.06	3.40	0	-2631	10473	10266	10133	9926	9793	10200	9860	19	3010	500	6430	10	1	3800000	377	22.17	0.97	12	1.16	448.00	10220.00	19450	20230515	-48.95	9680	20230427	2.58	19450	-48.95	20230515	9680	2.58	20230427	19450	-48.95	20230515	9680	2.58	20230427	1.29	N	036480	500	19 억		129290	N	N	0	N	00	N
35	20230725	150420	57	100.00	KOSDAQ		제약	N	N	N	N		N	9940	-120	5	-1.19	366789490	36672	43.73	10060	10170	9930	13070	7050	10060	10001.89	3.40	0	-2759	10473	10266	10133	9926	9793	10200	9860	19	3010	500	6430	10	1	3800000	378	22.19	0.97	12	0.97	448.00	10220.00	19450	20230515	-48.89	9680	20230427	2.69	19450	-48.89	20230515	9680	2.69	20230427	19450	-48.89	20230515	9680	2.69	20230427	1.29	N	036480	500	19 억		129290	N	N	0	N	00	N
36	20230725	140421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-60	5	-0.60	298962460	29864	35.61	10060	10170	9930	13070	7050	10060	10010.80	3.40	0	-1957	10473	10266	10133	9926	9793	10200	9860	19	3010	500	6430	10	1	3800000	380	22.32	0.98	12	0.79	448.00	10220.00	19450	20230515	-48.59	9680	20230427	3.31	19450	-48.59	20230515	9680	3.31	20230427	19450	-48.59	20230515	9680	3.31	20230427	1.29	N	036480	500	19 억		129290	N	N	0	N	00	N
37	20230725	130423	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	-90	5	-0.89	233473350	23290	27.77	10060	10170	9930	13070	7050	10060	10024.62	3.40	0	189	10473	10266	10133	9926	9793	10200	9860	19	3010	500	6430	10	1	3800000	379	22.25	0.98	12	0.61	448.00	10220.00	19450	20230515	-48.74	9680	20230427	3.00	19450	-48.74	20230515	9680	3.00	20230427	19450	-48.74	20230515	9680	3.00	20230427	1.29	N	036480	500	19 억		129290	N	N	0	N	00	N
38	20230725	120423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10050	-10	5	-0.10	202465540	20203	24.09	10060	10170	9930	13070	7050	10060	10021.56	3.40	0	57	10473	10266	10133	9926	9793	10200	9860	19	3010	500	6430	10	1	3800000	382	22.43	0.98	12	0.53	448.00	10220.00	19450	20230515	-48.33	9680	20230427	3.82	19450	-48.33	20230515	9680	3.82	20230427	19450	-48.33	20230515	9680	3.82	20230427	1.29	N	036480	500	19 억		129290	N	N	0	N	00	N
39	20230725	110423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10060	0	3	0.00	182582360	18214	21.72	10060	10170	9930	13070	7050	10060	10024.29	3.40	0	504	10473	10266	10133	9926	9793	10200	9860	19	3010	500	6430	10	1	3800000	382	22.46	0.98	12	0.48	448.00	10220.00	19450	20230515	-48.28	9680	20230427	3.93	19450	-48.28	20230515	9680	3.93	20230427	19450	-48.28	20230515	9680	3.93	20230427	1.29	N	036480	500	19 억		129290	N	N	0	N	00	N
40	20230725	100421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10040	-20	5	-0.20	147067000	14661	17.48	10060	10170	9930	13070	7050	10060	10031.17	3.40	0	213	10473	10266	10133	9926	9793	10200	9860	19	3010	500	6430	10	1	3800000	382	22.41	0.98	12	0.39	448.00	10220.00	19450	20230515	-48.38	9680	20230427	3.72	19450	-48.38	20230515	9680	3.72	20230427	19450	-48.38	20230515	9680	3.72	20230427	1.29	N	036480	500	19 억		129290	N	N	0	N	00	N
41	20230725	090421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	100	2	0.99	50271660	4984	5.94	10060	10170	10040	13070	7050	10060	10086.61	3.40	0	518	10473	10266	10133	9926	9793	10200	9860	19	3010	500	6430	10	1	3800000	386	22.68	0.99	12	0.13	448.00	10220.00	19450	20230515	-47.76	9680	20230427	4.96	19450	-47.76	20230515	9680	4.96	20230427	19450	-47.76	20230515	9680	4.96	20230427	1.29	N	036480	500	19 억		129290	N	N	0	N	00	N
42	20230724	160422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10060	-330	5	-3.18	845072350	83672	116.02	10180	10340	10000	13500	7280	10390	10099.85	3.17	0	8761	10950	10670	10510	10230	10070	10590	10150	19	3110	500	6640	10	1	3800000	382	22.46	0.98	12	2.20	448.00	10220.00	19450	20230515	-48.28	9680	20230427	3.93	19450	-48.28	20230515	9680	3.93	20230427	19450	-48.28	20230515	9680	3.93	20230427	1.34	N	036480	500	19 억		120512	N	N	0	N	00	N
43	20230724	150419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	-310	5	-2.98	766404280	75839	105.16	10180	10340	10000	13500	7280	10390	10105.67	3.17	0	5205	10950	10670	10510	10230	10070	10590	10150	19	3110	500	6640	10	1	3800000	383	22.50	0.99	12	2.00	448.00	10220.00	19450	20230515	-48.17	9680	20230427	4.13	19450	-48.17	20230515	9680	4.13	20230427	19450	-48.17	20230515	9680	4.13	20230427	1.34	N	036480	500	19 억		120512	N	N	0	N	00	N
44	20230724	140418	57	100.00	KOSDAQ		제약	N	N	N	N		N	10050	-340	5	-3.27	701195800	69377	96.20	10180	10340	10000	13500	7280	10390	10107.04	3.17	0	1533	10950	10670	10510	10230	10070	10590	10150	19	3110	500	6640	10	1	3800000	382	22.43	0.98	12	1.83	448.00	10220.00	19450	20230515	-48.33	9680	20230427	3.82	19450	-48.33	20230515	9680	3.82	20230427	19450	-48.33	20230515	9680	3.82	20230427	1.34	N	036480	500	19 억		120512	N	N	0	N	00	N
45	20230724	130420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10040	-350	5	-3.37	622845330	61573	85.38	10180	10340	10000	13500	7280	10390	10115.56	3.17	0	307	10950	10670	10510	10230	10070	10590	10150	19	3110	500	6640	10	1	3800000	382	22.41	0.98	12	1.62	448.00	10220.00	19450	20230515	-48.38	9680	20230427	3.72	19450	-48.38	20230515	9680	3.72	20230427	19450	-48.38	20230515	9680	3.72	20230427	1.34	N	036480	500	19 억		120512	N	N	0	N	00	N
46	20230724	120420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10060	-330	5	-3.18	524937440	51810	71.84	10180	10340	10010	13500	7280	10390	10131.97	3.17	0	-139	10950	10670	10510	10230	10070	10590	10150	19	3110	500	6640	10	1	3800000	382	22.46	0.98	12	1.36	448.00	10220.00	19450	20230515	-48.28	9680	20230427	3.93	19450	-48.28	20230515	9680	3.93	20230427	19450	-48.28	20230515	9680	3.93	20230427	1.34	N	036480	500	19 억		120512	N	N	0	N	00	N
47	20230724	110423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10060	-330	5	-3.18	398939790	39255	54.43	10180	10340	10060	13500	7280	10390	10162.78	3.17	0	1885	10950	10670	10510	10230	10070	10590	10150	19	3110	500	6640	10	1	3800000	382	22.46	0.98	12	1.03	448.00	10220.00	19450	20230515	-48.28	9680	20230427	3.93	19450	-48.28	20230515	9680	3.93	20230427	19450	-48.28	20230515	9680	3.93	20230427	1.34	N	036480	500	19 억		120512	N	N	0	N	00	N
48	20230724	100418	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	-240	5	-2.31	255783080	25087	34.79	10180	10340	10130	13500	7280	10390	10195.84	3.17	0	5049	10950	10670	10510	10230	10070	10590	10150	19	3110	500	6640	10	1	3800000	386	22.66	0.99	12	0.66	448.00	10220.00	19450	20230515	-47.81	9680	20230427	4.86	19450	-47.81	20230515	9680	4.86	20230427	19450	-47.81	20230515	9680	4.86	20230427	1.34	N	036480	500	19 억		120512	N	N	0	N	00	N
49	20230724	090420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	-170	5	-1.64	88552000	8669	12.02	10180	10310	10180	13500	7280	10390	10214.79	3.17	0	3078	10950	10670	10510	10230	10070	10590	10150	19	3110	500	6640	10	1	3800000	388	22.81	1.00	12	0.23	448.00	10220.00	19450	20230515	-47.46	9680	20230427	5.58	19450	-47.46	20230515	9680	5.58	20230427	19450	-47.46	20230515	9680	5.58	20230427	1.34	N	036480	500	19 억		120512	N	N	0	N	00	N
50	20230721	160416	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	-330	5	-3.08	723510510	68642	84.92	10700	10790	10350	13930	7510	10720	10541.16	3.21	0	-1461	11160	10940	10710	10490	10260	11050	10600	19	3210	500	6860	10	1	3800000	395	23.19	1.02	12	1.81	448.00	10220.00	19450	20230515	-46.58	9680	20230427	7.33	19450	-46.58	20230515	9680	7.33	20230427	19450	-46.58	20230515	9680	7.33	20230427	1.10	N	036480	500	19 억		122124	N	N	0	N	00	N
51	20230721	150420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	-320	5	-2.99	646739190	61250	75.77	10700	10790	10350	13930	7510	10720	10559.01	3.21	0	-1737	11160	10940	10710	10490	10260	11050	10600	19	3210	500	6860	10	1	3800000	395	23.21	1.02	12	1.61	448.00	10220.00	19450	20230515	-46.53	9680	20230427	7.44	19450	-46.53	20230515	9680	7.44	20230427	19450	-46.53	20230515	9680	7.44	20230427	1.10	N	036480	500	19 억		122124	N	N	0	N	00	N
52	20230721	140417	57	100.00	KOSDAQ		제약	N	N	N	N		N	10440	-280	5	-2.61	540410490	51027	63.13	10700	10790	10400	13930	7510	10720	10590.68	3.21	0	-3009	11160	10940	10710	10490	10260	11050	10600	19	3210	500	6860	10	1	3800000	397	23.30	1.02	12	1.34	448.00	10220.00	19450	20230515	-46.32	9680	20230427	7.85	19450	-46.32	20230515	9680	7.85	20230427	19450	-46.32	20230515	9680	7.85	20230427	1.10	N	036480	500	19 억		122124	N	N	0	N	00	N
53	20230721	130417	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	-190	5	-1.77	394248640	37062	45.85	10700	10790	10510	13930	7510	10720	10637.54	3.21	0	1293	11160	10940	10710	10490	10260	11050	10600	19	3210	500	6860	10	1	3800000	400	23.50	1.03	12	0.98	448.00	10220.00	19450	20230515	-45.86	9680	20230427	8.78	19450	-45.86	20230515	9680	8.78	20230427	19450	-45.86	20230515	9680	8.78	20230427	1.10	N	036480	500	19 억		122124	N	N	0	N	00	N
54	20230721	120422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10650	-70	5	-0.65	324182460	30431	37.65	10700	10790	10510	13930	7510	10720	10653.03	3.21	0	2742	11160	10940	10710	10490	10260	11050	10600	19	3210	500	6860	10	1	3800000	405	23.77	1.04	12	0.80	448.00	10220.00	19450	20230515	-45.24	9680	20230427	10.02	19450	-45.24	20230515	9680	10.02	20230427	19450	-45.24	20230515	9680	10.02	20230427	1.10	N	036480	500	19 억		122124	N	N	0	N	00	N
55	20230721	110420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10680	-40	5	-0.37	263642230	24730	30.59	10700	10790	10510	13930	7510	10720	10660.83	3.21	0	3755	11160	10940	10710	10490	10260	11050	10600	19	3210	500	6860	10	1	3800000	406	23.84	1.05	12	0.65	448.00	10220.00	19450	20230515	-45.09	9680	20230427	10.33	19450	-45.09	20230515	9680	10.33	20230427	19450	-45.09	20230515	9680	10.33	20230427	1.10	N	036480	500	19 억		122124	N	N	0	N	00	N
56	20230721	100419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10660	-60	5	-0.56	138567590	13004	16.09	10700	10790	10510	13930	7510	10720	10655.77	3.21	0	-3320	11160	10940	10710	10490	10260	11050	10600	19	3210	500	6860	10	1	3800000	405	23.79	1.04	12	0.34	448.00	10220.00	19450	20230515	-45.19	9680	20230427	10.12	19450	-45.19	20230515	9680	10.12	20230427	19450	-45.19	20230515	9680	10.12	20230427	1.10	N	036480	500	19 억		122124	N	N	0	N	00	N
57	20230721	090419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10520	-200	5	-1.87	38481470	3622	4.48	10700	10700	10510	13930	7510	10720	10624.37	3.21	0	-1903	11160	10940	10710	10490	10260	11050	10600	19	3210	500	6860	10	1	3800000	400	23.48	1.03	12	0.10	448.00	10220.00	19450	20230515	-45.91	9680	20230427	8.68	19450	-45.91	20230515	9680	8.68	20230427	19450	-45.91	20230515	9680	8.68	20230427	1.10	N	036480	500	19 억		122124	N	N	0	N	00	N
58	20230720	160418	57	100.00	KOSDAQ		제약	N	N	N	N		N	10720	20	2	0.19	863146740	80680	9.72	10700	10930	10480	13910	7490	10700	10698.39	2.19	0	14686	12566	11632	11126	10192	9686	11380	9940	19	3210	500	6840	10	1	3800000	407	23.93	1.05	12	2.12	448.00	10220.00	19450	20230515	-44.88	9680	20230427	10.74	19450	-44.88	20230515	9680	10.74	20230427	19450	-44.88	20230515	9680	10.74	20230427	1.09	N	036480	500	19 억		83080	N	N	0	N	00	N
59	20230720	150416	57	100.00	KOSDAQ		제약	N	N	N	N		N	10640	-60	5	-0.56	820082860	76634	9.23	10700	10930	10480	13910	7490	10700	10701.30	2.19	0	14350	12566	11632	11126	10192	9686	11380	9940	19	3210	500	6840	10	1	3800000	404	23.75	1.04	12	2.02	448.00	10220.00	19450	20230515	-45.30	9680	20230427	9.92	19450	-45.30	20230515	9680	9.92	20230427	19450	-45.30	20230515	9680	9.92	20230427	1.09	N	036480	500	19 억		83080	N	N	0	N	00	N
60	20230720	140415	57	100.00	KOSDAQ		제약	N	N	N	N		N	10760	60	2	0.56	731094040	68284	8.22	10700	10930	10480	13910	7490	10700	10706.68	2.19	0	13872	12566	11632	11126	10192	9686	11380	9940	19	3210	500	6840	10	1	3800000	409	24.02	1.05	12	1.80	448.00	10220.00	19450	20230515	-44.68	9680	20230427	11.16	19450	-44.68	20230515	9680	11.16	20230427	19450	-44.68	20230515	9680	11.16	20230427	1.09	N	036480	500	19 억		83080	N	N	0	N	00	N
61	20230720	130414	57	100.00	KOSDAQ		제약	N	N	N	N		N	10790	90	2	0.84	627723630	58645	7.06	10700	10930	10480	13910	7490	10700	10703.80	2.19	0	10913	12566	11632	11126	10192	9686	11380	9940	19	3210	500	6840	10	1	3800000	410	24.08	1.06	12	1.54	448.00	10220.00	19450	20230515	-44.52	9680	20230427	11.47	19450	-44.52	20230515	9680	11.47	20230427	19450	-44.52	20230515	9680	11.47	20230427	1.09	N	036480	500	19 억		83080	N	N	0	N	00	N
62	20230720	120419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10840	140	2	1.31	521689470	48868	5.89	10700	10890	10480	13910	7490	10700	10675.40	2.19	0	10666	12566	11632	11126	10192	9686	11380	9940	19	3210	500	6840	10	1	3800000	412	24.20	1.06	12	1.29	448.00	10220.00	19450	20230515	-44.27	9680	20230427	11.98	19450	-44.27	20230515	9680	11.98	20230427	19450	-44.27	20230515	9680	11.98	20230427	1.09	N	036480	500	19 억		83080	N	N	0	N	00	N
63	20230720	110417	57	100.00	KOSDAQ		제약	N	N	N	N		N	10740	40	2	0.37	388971520	36560	4.40	10700	10850	10480	13910	7490	10700	10639.00	2.19	0	7341	12566	11632	11126	10192	9686	11380	9940	19	3210	500	6840	10	1	3800000	408	23.97	1.05	12	0.96	448.00	10220.00	19450	20230515	-44.78	9680	20230427	10.95	19450	-44.78	20230515	9680	10.95	20230427	19450	-44.78	20230515	9680	10.95	20230427	1.09	N	036480	500	19 억		83080	N	N	0	N	00	N
64	20230720	100414	57	100.00	KOSDAQ		제약	N	N	N	N		N	10650	-50	5	-0.47	282761600	26639	3.21	10700	10850	10480	13910	7490	10700	10614.06	2.19	0	3976	12566	11632	11126	10192	9686	11380	9940	19	3210	500	6840	10	1	3800000	405	23.77	1.04	12	0.70	448.00	10220.00	19450	20230515	-45.24	9680	20230427	10.02	19450	-45.24	20230515	9680	10.02	20230427	19450	-45.24	20230515	9680	10.02	20230427	1.09	N	036480	500	19 억		83080	N	N	0	N	00	N
65	20230720	090413	57	100.00	KOSDAQ		제약	N	N	N	N		N	10730	30	2	0.28	61878060	5757	0.69	10700	10850	10700	13910	7490	10700	10749.70	2.19	0	-457	12566	11632	11126	10192	9686	11380	9940	19	3210	500	6840	10	1	3800000	408	23.95	1.05	12	0.15	448.00	10220.00	19450	20230515	-44.83	9680	20230427	10.85	19450	-44.83	20230515	9680	10.85	20230427	19450	-44.83	20230515	9680	10.85	20230427	1.09	N	036480	500	19 억		83080	N	N	0	N	00	N
66	20230719	160423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	200	2	1.90	9452977530	826624	2217.16	10970	12060	10620	13650	7350	10500	11435.81	4.08	0	-71684	10820	10660	10530	10370	10240	10740	10450	19	3150	500	6720	10	1	3800000	407	23.88	1.05	12	21.75	448.00	10220.00	19450	20230515	-44.99	9680	20230427	10.54	19450	-44.99	20230515	9680	10.54	20230427	19450	-44.99	20230515	9680	10.54	20230427	1.14	N	036480	500	19 억		154913	N	N	0	N	00	N
67	20230719	150420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10720	220	2	2.10	9297207830	812045	2178.06	10970	12060	10650	13650	7350	10500	11449.13	4.08	0	-71592	10820	10660	10530	10370	10240	10740	10450	19	3150	500	6720	10	1	3800000	407	23.93	1.05	12	21.37	448.00	10220.00	19450	20230515	-44.88	9680	20230427	10.74	19450	-44.88	20230515	9680	10.74	20230427	19450	-44.88	20230515	9680	10.74	20230427	1.14	N	036480	500	19 억		154913	N	N	0	N	00	N
68	20230719	140422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10760	260	2	2.48	9066894420	790557	2120.42	10970	12060	10750	13650	7350	10500	11469.00	4.08	0	-71634	10820	10660	10530	10370	10240	10740	10450	19	3150	500	6720	10	1	3800000	409	24.02	1.05	12	20.80	448.00	10220.00	19450	20230515	-44.68	9680	20230427	11.16	19450	-44.68	20230515	9680	11.16	20230427	19450	-44.68	20230515	9680	11.16	20230427	1.14	N	036480	500	19 억		154913	N	N	0	N	00	N
69	20230719	130417	57	100.00	KOSDAQ		제약	N	N	N	N		N	10850	350	2	3.33	8941371000	778934	2089.25	10970	12060	10750	13650	7350	10500	11478.98	4.08	0	-71181	10820	10660	10530	10370	10240	10740	10450	19	3150	500	6720	10	1	3800000	412	24.22	1.06	12	20.50	448.00	10220.00	19450	20230515	-44.22	9680	20230427	12.09	19450	-44.22	20230515	9680	12.09	20230427	19450	-44.22	20230515	9680	12.09	20230427	1.14	N	036480	500	19 억		154913	N	N	0	N	00	N
70	20230719	120421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10840	340	2	3.24	8843596950	769948	2065.15	10970	12060	10750	13650	7350	10500	11485.97	4.08	0	-70503	10820	10660	10530	10370	10240	10740	10450	19	3150	500	6720	10	1	3800000	412	24.20	1.06	12	20.26	448.00	10220.00	19450	20230515	-44.27	9680	20230427	11.98	19450	-44.27	20230515	9680	11.98	20230427	19450	-44.27	20230515	9680	11.98	20230427	1.14	N	036480	500	19 억		154913	N	N	0	N	00	N
71	20230719	110421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10970	470	2	4.48	8615106160	748836	2008.52	10970	12060	10770	13650	7350	10500	11504.66	4.08	0	-69355	10820	10660	10530	10370	10240	10740	10450	19	3150	500	6720	10	1	3800000	417	24.49	1.07	12	19.71	448.00	10220.00	19450	20230515	-43.60	9680	20230427	13.33	19450	-43.60	20230515	9680	13.33	20230427	19450	-43.60	20230515	9680	13.33	20230427	1.14	N	036480	500	19 억		154913	N	N	0	N	00	N
72	20230719	100419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10810	310	2	2.95	8306203780	720625	1932.85	10970	12060	10770	13650	7350	10500	11526.39	4.08	0	-68192	10820	10660	10530	10370	10240	10740	10450	19	3150	500	6720	10	1	3800000	411	24.13	1.06	12	18.96	448.00	10220.00	19450	20230515	-44.42	9680	20230427	11.67	19450	-44.42	20230515	9680	11.67	20230427	19450	-44.42	20230515	9680	11.67	20230427	1.14	N	036480	500	19 억		154913	N	N	0	N	00	N
73	20230719	090419	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	1300	2	12.38	2479996430	213854	573.60	10970	11930	10850	13650	7350	10500	11596.68	4.08	0	7994	10820	10660	10530	10370	10240	10740	10450	19	3150	500	6720	10	1	3800000	448	26.34	1.15	12	5.63	448.00	10220.00	19450	20230515	-39.33	9680	20230427	21.90	19450	-39.33	20230515	9680	21.90	20230427	19450	-39.33	20230515	9680	21.90	20230427	1.14	N	036480	500	19 억		154913	N	N	0	N	00	N
74	20230718	160417	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	60	2	0.57	389969750	37052	101.00	10450	10690	10400	13570	7310	10440	10525.16	4.29	0	-7191	10820	10630	10400	10210	9980	10725	10305	19	3130	500	6680	10	1	3800000	399	23.44	1.03	12	0.98	448.00	10220.00	19450	20230515	-46.02	9680	20230427	8.47	19450	-46.02	20230515	9680	8.47	20230427	19450	-46.02	20230515	9680	8.47	20230427	1.14	N	036480	500	19 억		163003	N	N	0	N	00	N
75	20230718	150418	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	10	2	0.10	365458460	34716	94.63	10450	10690	10400	13570	7310	10440	10527.09	4.29	0	-6447	10820	10630	10400	10210	9980	10725	10305	19	3130	500	6680	10	1	3800000	397	23.33	1.02	12	0.91	448.00	10220.00	19450	20230515	-46.27	9680	20230427	7.95	19450	-46.27	20230515	9680	7.95	20230427	19450	-46.27	20230515	9680	7.95	20230427	1.14	N	036480	500	19 억		163003	N	N	0	N	00	N
76	20230718	140415	57	100.00	KOSDAQ		제약	N	N	N	N		N	10410	-30	5	-0.29	340596240	32336	88.15	10450	10690	10400	13570	7310	10440	10533.04	4.29	0	-6062	10820	10630	10400	10210	9980	10725	10305	19	3130	500	6680	10	1	3800000	396	23.24	1.02	12	0.85	448.00	10220.00	19450	20230515	-46.48	9680	20230427	7.54	19450	-46.48	20230515	9680	7.54	20230427	19450	-46.48	20230515	9680	7.54	20230427	1.14	N	036480	500	19 억		163003	N	N	0	N	00	N
77	20230718	130417	57	100.00	KOSDAQ		제약	N	N	N	N		N	10510	70	2	0.67	309584360	29371	80.06	10450	10690	10440	13570	7310	10440	10540.48	4.29	0	-4656	10820	10630	10400	10210	9980	10725	10305	19	3130	500	6680	10	1	3800000	399	23.46	1.03	12	0.77	448.00	10220.00	19450	20230515	-45.96	9680	20230427	8.57	19450	-45.96	20230515	9680	8.57	20230427	19450	-45.96	20230515	9680	8.57	20230427	1.14	N	036480	500	19 억		163003	N	N	0	N	00	N
78	20230718	120418	57	100.00	KOSDAQ		제약	N	N	N	N		N	10580	140	2	1.34	264517190	25072	68.34	10450	10690	10450	13570	7310	10440	10550.30	4.29	0	-4585	10820	10630	10400	10210	9980	10725	10305	19	3130	500	6680	10	1	3800000	402	23.62	1.04	12	0.66	448.00	10220.00	19450	20230515	-45.60	9680	20230427	9.30	19450	-45.60	20230515	9680	9.30	20230427	19450	-45.60	20230515	9680	9.30	20230427	1.14	N	036480	500	19 억		163003	N	N	0	N	00	N
79	20230718	110419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	130	2	1.25	213105980	20204	55.07	10450	10690	10450	13570	7310	10440	10547.71	4.29	0	-4172	10820	10630	10400	10210	9980	10725	10305	19	3130	500	6680	10	1	3800000	402	23.59	1.03	12	0.53	448.00	10220.00	19450	20230515	-45.66	9680	20230427	9.19	19450	-45.66	20230515	9680	9.19	20230427	19450	-45.66	20230515	9680	9.19	20230427	1.14	N	036480	500	19 억		163003	N	N	0	N	00	N
80	20230718	100415	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	90	2	0.86	120481360	11408	31.10	10450	10690	10450	13570	7310	10440	10561.13	4.29	0	-3550	10820	10630	10400	10210	9980	10725	10305	19	3130	500	6680	10	1	3800000	400	23.50	1.03	12	0.30	448.00	10220.00	19450	20230515	-45.86	9680	20230427	8.78	19450	-45.86	20230515	9680	8.78	20230427	19450	-45.86	20230515	9680	8.78	20230427	1.14	N	036480	500	19 억		163003	N	N	0	N	00	N
81	20230718	090416	57	100.00	KOSDAQ		제약	N	N	N	N		N	10610	170	2	1.63	14326210	1363	3.72	10450	10690	10450	13570	7310	10440	10510.79	4.29	0	301	10820	10630	10400	10210	9980	10725	10305	19	3130	500	6680	10	1	3800000	403	23.68	1.04	12	0.04	448.00	10220.00	19450	20230515	-45.45	9680	20230427	9.61	19450	-45.45	20230515	9680	9.61	20230427	19450	-45.45	20230515	9680	9.61	20230427	1.14	N	036480	500	19 억		163003	N	N	0	N	00	N
82	20230717	160416	57	100.00	KOSDAQ		제약	N	N	N	N		N	10440	280	2	2.76	381037590	36615	210.98	10170	10590	10170	13200	7120	10160	10406.59	4.14	0	5007	10526	10342	10246	10062	9966	10295	10015	19	3040	500	6500	10	1	3800000	397	23.30	1.02	12	0.96	448.00	10220.00	19450	20230515	-46.32	9680	20230427	7.85	19450	-46.32	20230515	9680	7.85	20230427	19450	-46.32	20230515	9680	7.85	20230427	1.14	N	036480	500	19 억		157496	N	N	0	N	00	N
83	20230717	150414	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	390	2	3.84	340258380	32721	188.54	10170	10590	10170	13200	7120	10160	10398.78	4.14	0	4843	10526	10342	10246	10062	9966	10295	10015	19	3040	500	6500	10	1	3800000	401	23.55	1.03	12	0.86	448.00	10220.00	19450	20230515	-45.76	9680	20230427	8.99	19450	-45.76	20230515	9680	8.99	20230427	19450	-45.76	20230515	9680	8.99	20230427	1.14	N	036480	500	19 억		157496	N	N	0	N	00	N
84	20230717	140416	57	100.00	KOSDAQ		제약	N	N	N	N		N	10510	350	2	3.44	287506770	27709	159.66	10170	10590	10170	13200	7120	10160	10375.93	4.14	0	3526	10526	10342	10246	10062	9966	10295	10015	19	3040	500	6500	10	1	3800000	399	23.46	1.03	12	0.73	448.00	10220.00	19450	20230515	-45.96	9680	20230427	8.57	19450	-45.96	20230515	9680	8.57	20230427	19450	-45.96	20230515	9680	8.57	20230427	1.14	N	036480	500	19 억		157496	N	N	0	N	00	N
85	20230717	130413	57	100.00	KOSDAQ		제약	N	N	N	N		N	10490	330	2	3.25	258684060	24953	143.78	10170	10590	10170	13200	7120	10160	10366.85	4.14	0	3660	10526	10342	10246	10062	9966	10295	10015	19	3040	500	6500	10	1	3800000	399	23.42	1.03	12	0.66	448.00	10220.00	19450	20230515	-46.07	9680	20230427	8.37	19450	-46.07	20230515	9680	8.37	20230427	19450	-46.07	20230515	9680	8.37	20230427	1.14	N	036480	500	19 억		157496	N	N	0	N	00	N
86	20230717	120417	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	200	2	1.97	177012430	17170	98.93	10170	10500	10170	13200	7120	10160	10309.40	4.14	0	1556	10526	10342	10246	10062	9966	10295	10015	19	3040	500	6500	10	1	3800000	394	23.12	1.01	12	0.45	448.00	10220.00	19450	20230515	-46.74	9680	20230427	7.02	19450	-46.74	20230515	9680	7.02	20230427	19450	-46.74	20230515	9680	7.02	20230427	1.14	N	036480	500	19 억		157496	N	N	0	N	00	N
87	20230717	110413	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	150	2	1.48	156998670	15232	87.77	10170	10500	10170	13200	7120	10160	10307.16	4.14	0	591	10526	10342	10246	10062	9966	10295	10015	19	3040	500	6500	10	1	3800000	392	23.01	1.01	12	0.40	448.00	10220.00	19450	20230515	-46.99	9680	20230427	6.51	19450	-46.99	20230515	9680	6.51	20230427	19450	-46.99	20230515	9680	6.51	20230427	1.14	N	036480	500	19 억		157496	N	N	0	N	00	N
88	20230717	100414	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	150	2	1.48	145811410	14145	81.50	10170	10500	10170	13200	7120	10160	10308.34	4.14	0	1138	10526	10342	10246	10062	9966	10295	10015	19	3040	500	6500	10	1	3800000	392	23.01	1.01	12	0.37	448.00	10220.00	19450	20230515	-46.99	9680	20230427	6.51	19450	-46.99	20230515	9680	6.51	20230427	19450	-46.99	20230515	9680	6.51	20230427	1.14	N	036480	500	19 억		157496	N	N	0	N	00	N
89	20230717	090413	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	180	2	1.77	27451820	2668	15.37	10170	10360	10170	13200	7120	10160	10289.29	4.14	0	-1401	10526	10342	10246	10062	9966	10295	10015	19	3040	500	6500	10	1	3800000	393	23.08	1.01	12	0.07	448.00	10220.00	19450	20230515	-46.84	9680	20230427	6.82	19450	-46.84	20230515	9680	6.82	20230427	19450	-46.84	20230515	9680	6.82	20230427	1.14	N	036480	500	19 억		157496	N	N	0	N	00	N
90	20230714	160413	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	-190	5	-1.84	175086180	17063	104.73	10430	10430	10150	13450	7250	10350	10261.93	4.28	0	-5090	10450	10400	10300	10250	10150	10425	10275	19	3100	500	6620	10	1	3800000	386	22.68	0.99	12	0.45	448.00	10220.00	19450	20230515	-47.76	9680	20230427	4.96	19450	-47.76	20230515	9680	4.96	20230427	19450	-47.76	20230515	9680	4.96	20230427	1.13	N	036480	500	19 억		162586	N	N	0	N	00	N
91	20230714	150414	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	-140	5	-1.35	141940850	13806	84.74	10430	10430	10190	13450	7250	10350	10281.10	4.28	0	-4503	10450	10400	10300	10250	10150	10425	10275	19	3100	500	6620	10	1	3800000	388	22.79	1.00	12	0.36	448.00	10220.00	19450	20230515	-47.51	9680	20230427	5.48	19450	-47.51	20230515	9680	5.48	20230427	19450	-47.51	20230515	9680	5.48	20230427	1.13	N	036480	500	19 억		162586	N	N	0	N	00	N
92	20230714	140416	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	-110	5	-1.06	125326230	12177	74.74	10430	10430	10200	13450	7250	10350	10292.04	4.28	0	-3687	10450	10400	10300	10250	10150	10425	10275	19	3100	500	6620	10	1	3800000	389	22.86	1.00	12	0.32	448.00	10220.00	19450	20230515	-47.35	9680	20230427	5.79	19450	-47.35	20230515	9680	5.79	20230427	19450	-47.35	20230515	9680	5.79	20230427	1.13	N	036480	500	19 억		162586	N	N	0	N	00	N
93	20230714	130411	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	-50	5	-0.48	101098930	9807	60.19	10430	10430	10220	13450	7250	10350	10308.85	4.28	0	-3635	10450	10400	10300	10250	10150	10425	10275	19	3100	500	6620	10	1	3800000	391	22.99	1.01	12	0.26	448.00	10220.00	19450	20230515	-47.04	9680	20230427	6.40	19450	-47.04	20230515	9680	6.40	20230427	19450	-47.04	20230515	9680	6.40	20230427	1.13	N	036480	500	19 억		162586	N	N	0	N	00	N
94	20230714	120412	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	-60	5	-0.58	96562610	9365	57.48	10430	10430	10220	13450	7250	10350	10311.01	4.28	0	-3429	10450	10400	10300	10250	10150	10425	10275	19	3100	500	6620	10	1	3800000	391	22.97	1.01	12	0.25	448.00	10220.00	19450	20230515	-47.10	9680	20230427	6.30	19450	-47.10	20230515	9680	6.30	20230427	19450	-47.10	20230515	9680	6.30	20230427	1.13	N	036480	500	19 억		162586	N	N	0	N	00	N
95	20230714	110413	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	-30	5	-0.29	79762220	7728	47.43	10430	10430	10220	13450	7250	10350	10321.20	4.28	0	-3157	10450	10400	10300	10250	10150	10425	10275	19	3100	500	6620	10	1	3800000	392	23.04	1.01	12	0.20	448.00	10220.00	19450	20230515	-46.94	9680	20230427	6.61	19450	-46.94	20230515	9680	6.61	20230427	19450	-46.94	20230515	9680	6.61	20230427	1.13	N	036480	500	19 억		162586	N	N	0	N	00	N
96	20230714	100416	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	-80	5	-0.77	53901920	5221	32.04	10430	10430	10220	13450	7250	10350	10324.06	4.28	0	-2658	10450	10400	10300	10250	10150	10425	10275	19	3100	500	6620	10	1	3800000	390	22.92	1.00	12	0.14	448.00	10220.00	19450	20230515	-47.20	9680	20230427	6.10	19450	-47.20	20230515	9680	6.10	20230427	19450	-47.20	20230515	9680	6.10	20230427	1.13	N	036480	500	19 억		162586	N	N	0	N	00	N
97	20230714	090414	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	-10	5	-0.10	13798050	1332	8.18	10430	10430	10320	13450	7250	10350	10358.90	4.28	0	-278	10450	10400	10300	10250	10150	10425	10275	19	3100	500	6620	10	1	3800000	393	23.08	1.01	12	0.04	448.00	10220.00	19450	20230515	-46.84	9680	20230427	6.82	19450	-46.84	20230515	9680	6.82	20230427	19450	-46.84	20230515	9680	6.82	20230427	1.13	N	036480	500	19 억		162586	N	N	0	N	00	N
98	20230713	160413	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	150	2	1.47	166078460	16138	86.67	10200	10350	10200	13260	7140	10200	10290.20	4.25	0	918	10606	10402	10276	10072	9946	10340	10010	19	3060	500	6520	10	1	3800000	393	23.10	1.01	12	0.42	448.00	10220.00	19450	20230515	-46.79	9680	20230427	6.92	19450	-46.79	20230515	9680	6.92	20230427	19450	-46.79	20230515	9680	6.92	20230427	1.10	N	036480	500	19 억		161615	N	N	0	N	00	N
99	20230713	150409	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	40	2	0.39	141861630	13786	74.04	10200	10350	10200	13260	7140	10200	10290.27	4.25	0	1355	10606	10402	10276	10072	9946	10340	10010	19	3060	500	6520	10	1	3800000	389	22.86	1.00	12	0.36	448.00	10220.00	19450	20230515	-47.35	9680	20230427	5.79	19450	-47.35	20230515	9680	5.79	20230427	19450	-47.35	20230515	9680	5.79	20230427	1.10	N	036480	500	19 억		161615	N	N	0	N	00	N
100	20230713	140408	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	120	2	1.18	113770710	11045	59.32	10200	10350	10200	13260	7140	10200	10300.65	4.25	0	1561	10606	10402	10276	10072	9946	10340	10010	19	3060	500	6520	10	1	3800000	392	23.04	1.01	12	0.29	448.00	10220.00	19450	20230515	-46.94	9680	20230427	6.61	19450	-46.94	20230515	9680	6.61	20230427	19450	-46.94	20230515	9680	6.61	20230427	1.10	N	036480	500	19 억		161615	N	N	0	N	00	N
101	20230713	130411	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	130	2	1.27	92459460	8976	48.21	10200	10350	10200	13260	7140	10200	10300.74	4.25	0	2299	10606	10402	10276	10072	9946	10340	10010	19	3060	500	6520	10	1	3800000	393	23.06	1.01	12	0.24	448.00	10220.00	19450	20230515	-46.89	9680	20230427	6.71	19450	-46.89	20230515	9680	6.71	20230427	19450	-46.89	20230515	9680	6.71	20230427	1.10	N	036480	500	19 억		161615	N	N	0	N	00	N
102	20230713	120407	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	130	2	1.27	79732290	7743	41.59	10200	10350	10200	13260	7140	10200	10297.34	4.25	0	2291	10606	10402	10276	10072	9946	10340	10010	19	3060	500	6520	10	1	3800000	393	23.06	1.01	12	0.20	448.00	10220.00	19450	20230515	-46.89	9680	20230427	6.71	19450	-46.89	20230515	9680	6.71	20230427	19450	-46.89	20230515	9680	6.71	20230427	1.10	N	036480	500	19 억		161615	N	N	0	N	00	N
103	20230713	110411	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	140	2	1.37	71160070	6912	37.12	10200	10350	10200	13260	7140	10200	10295.15	4.25	0	2400	10606	10402	10276	10072	9946	10340	10010	19	3060	500	6520	10	1	3800000	393	23.08	1.01	12	0.18	448.00	10220.00	19450	20230515	-46.84	9680	20230427	6.82	19450	-46.84	20230515	9680	6.82	20230427	19450	-46.84	20230515	9680	6.82	20230427	1.10	N	036480	500	19 억		161615	N	N	0	N	00	N
104	20230713	100410	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	110	2	1.08	45721470	4448	23.89	10200	10350	10200	13260	7140	10200	10279.11	4.25	0	1822	10606	10402	10276	10072	9946	10340	10010	19	3060	500	6520	10	1	3800000	392	23.01	1.01	12	0.12	448.00	10220.00	19450	20230515	-46.99	9680	20230427	6.51	19450	-46.99	20230515	9680	6.51	20230427	19450	-46.99	20230515	9680	6.51	20230427	1.10	N	036480	500	19 억		161615	N	N	0	N	00	N
105	20230713	090336	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	70	2	0.69	5301920	519	2.79	10200	10280	10200	13260	7140	10200	10215.65	4.25	0	63	10606	10402	10276	10072	9946	10340	10010	19	3060	500	6520	10	1	3800000	390	22.92	1.00	12	0.01	448.00	10220.00	19450	20230515	-47.20	9680	20230427	6.10	19450	-47.20	20230515	9680	6.10	20230427	19450	-47.20	20230515	9680	6.10	20230427	1.10	N	036480	500	19 억		161615	N	N	0	N	00	N
106	20230712	160407	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	-60	5	-0.58	191092130	18597	73.25	10400	10480	10150	13330	7190	10260	10275.43	4.39	0	-4933	10506	10382	10216	10092	9926	10300	10010	19	3070	500	6560	10	1	3800000	388	22.77	1.00	12	0.49	448.00	10220.00	19450	20230515	-47.56	9680	20230427	5.37	19450	-47.56	20230515	9680	5.37	20230427	19450	-47.56	20230515	9680	5.37	20230427	1.10	N	036480	500	19 억		166732	N	N	0	N	00	N
107	20230712	150406	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	-10	5	-0.10	176513290	17166	67.61	10400	10480	10150	13330	7190	10260	10282.73	4.39	0	-4976	10506	10382	10216	10092	9926	10300	10010	19	3070	500	6560	10	1	3800000	390	22.88	1.00	12	0.45	448.00	10220.00	19450	20230515	-47.30	9680	20230427	5.89	19450	-47.30	20230515	9680	5.89	20230427	19450	-47.30	20230515	9680	5.89	20230427	1.10	N	036480	500	19 억		166732	N	N	0	N	00	N
108	20230712	140404	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	10	2	0.10	146739290	14246	56.11	10400	10480	10180	13330	7190	10260	10300.39	4.39	0	-4933	10506	10382	10216	10092	9926	10300	10010	19	3070	500	6560	10	1	3800000	390	22.92	1.00	12	0.37	448.00	10220.00	19450	20230515	-47.20	9680	20230427	6.10	19450	-47.20	20230515	9680	6.10	20230427	19450	-47.20	20230515	9680	6.10	20230427	1.10	N	036480	500	19 억		166732	N	N	0	N	00	N
109	20230712	130407	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	30	2	0.29	145034540	14080	55.46	10400	10480	10180	13330	7190	10260	10300.75	4.39	0	-4933	10506	10382	10216	10092	9926	10300	10010	19	3070	500	6560	10	1	3800000	391	22.97	1.01	12	0.37	448.00	10220.00	19450	20230515	-47.10	9680	20230427	6.30	19450	-47.10	20230515	9680	6.30	20230427	19450	-47.10	20230515	9680	6.30	20230427	1.10	N	036480	500	19 억		166732	N	N	0	N	00	N
110	20230712	120407	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	-20	5	-0.19	134452100	13047	51.39	10400	10480	10180	13330	7190	10260	10305.21	4.39	0	-5002	10506	10382	10216	10092	9926	10300	10010	19	3070	500	6560	10	1	3800000	389	22.86	1.00	12	0.34	448.00	10220.00	19450	20230515	-47.35	9680	20230427	5.79	19450	-47.35	20230515	9680	5.79	20230427	19450	-47.35	20230515	9680	5.79	20230427	1.10	N	036480	500	19 억		166732	N	N	0	N	00	N
111	20230712	110406	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	20	2	0.19	93266030	9029	35.56	10400	10480	10280	13330	7190	10260	10329.61	4.39	0	-2357	10506	10382	10216	10092	9926	10300	10010	19	3070	500	6560	10	1	3800000	391	22.95	1.01	12	0.24	448.00	10220.00	19450	20230515	-47.15	9680	20230427	6.20	19450	-47.15	20230515	9680	6.20	20230427	19450	-47.15	20230515	9680	6.20	20230427	1.10	N	036480	500	19 억		166732	N	N	0	N	00	N
112	20230712	100408	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	40	2	0.39	63456350	6133	24.16	10400	10480	10280	13330	7190	10260	10346.71	4.39	0	-2163	10506	10382	10216	10092	9926	10300	10010	19	3070	500	6560	10	1	3800000	391	22.99	1.01	12	0.16	448.00	10220.00	19450	20230515	-47.04	9680	20230427	6.40	19450	-47.04	20230515	9680	6.40	20230427	19450	-47.04	20230515	9680	6.40	20230427	1.10	N	036480	500	19 억		166732	N	N	0	N	00	N
113	20230712	090407	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	100	2	0.97	18823750	1812	7.14	10400	10440	10340	13330	7190	10260	10388.38	4.39	0	-421	10506	10382	10216	10092	9926	10300	10010	19	3070	500	6560	10	1	3800000	394	23.12	1.01	12	0.05	448.00	10220.00	19450	20230515	-46.74	9680	20230427	7.02	19450	-46.74	20230515	9680	7.02	20230427	19450	-46.74	20230515	9680	7.02	20230427	1.10	N	036480	500	19 억		166732	N	N	0	N	00	N
114	20230711	160402	57	100.00	KOSDAQ		제약	N	N	N	N		N	10260	-60	5	-0.58	258571440	25337	118.60	10310	10340	10050	13410	7230	10320	10205.21	4.33	0	2103	10466	10392	10246	10172	10026	10430	10210	19	3090	500	6600	10	1	3800000	390	22.90	1.00	12	0.67	448.00	10220.00	19450	20230515	-47.25	9680	20230427	5.99	19450	-47.25	20230515	9680	5.99	20230427	19450	-47.25	20230515	9680	5.99	20230427	0.99	N	036480	500	19 억		164389	N	N	0	N	00	N
115	20230711	150401	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	-120	5	-1.16	236680510	23196	108.58	10310	10340	10050	13410	7230	10320	10203.51	4.33	0	1966	10466	10392	10246	10172	10026	10430	10210	19	3090	500	6600	10	1	3800000	388	22.77	1.00	12	0.61	448.00	10220.00	19450	20230515	-47.56	9680	20230427	5.37	19450	-47.56	20230515	9680	5.37	20230427	19450	-47.56	20230515	9680	5.37	20230427	0.99	N	036480	500	19 억		164389	N	N	0	N	00	N
116	20230711	140400	57	100.00	KOSDAQ		제약	N	N	N	N		N	10180	-140	5	-1.36	217729900	21339	99.88	10310	10340	10050	13410	7230	10320	10203.38	4.33	0	1199	10466	10392	10246	10172	10026	10430	10210	19	3090	500	6600	10	1	3800000	387	22.72	1.00	12	0.56	448.00	10220.00	19450	20230515	-47.66	9680	20230427	5.17	19450	-47.66	20230515	9680	5.17	20230427	19450	-47.66	20230515	9680	5.17	20230427	0.99	N	036480	500	19 억		164389	N	N	0	N	00	N
117	20230711	130353	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	-120	5	-1.16	189035240	18518	86.68	10310	10340	10050	13410	7230	10320	10208.19	4.33	0	1426	10466	10392	10246	10172	10026	10430	10210	19	3090	500	6600	10	1	3800000	388	22.77	1.00	12	0.49	448.00	10220.00	19450	20230515	-47.56	9680	20230427	5.37	19450	-47.56	20230515	9680	5.37	20230427	19450	-47.56	20230515	9680	5.37	20230427	0.99	N	036480	500	19 억		164389	N	N	0	N	00	N
118	20230711	120404	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	-220	5	-2.13	177036250	17341	81.17	10310	10340	10050	13410	7230	10320	10209.11	4.33	0	1887	10466	10392	10246	10172	10026	10430	10210	19	3090	500	6600	10	1	3800000	384	22.54	0.99	12	0.46	448.00	10220.00	19450	20230515	-48.07	9680	20230427	4.34	19450	-48.07	20230515	9680	4.34	20230427	19450	-48.07	20230515	9680	4.34	20230427	0.99	N	036480	500	19 억		164389	N	N	0	N	00	N
119	20230711	110406	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	-50	5	-0.48	87164520	8478	39.68	10310	10340	10220	13410	7230	10320	10281.26	4.33	0	992	10466	10392	10246	10172	10026	10430	10210	19	3090	500	6600	10	1	3800000	390	22.92	1.00	12	0.22	448.00	10220.00	19450	20230515	-47.20	9680	20230427	6.10	19450	-47.20	20230515	9680	6.10	20230427	19450	-47.20	20230515	9680	6.10	20230427	0.99	N	036480	500	19 억		164389	N	N	0	N	00	N
120	20230711	100403	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	-20	5	-0.19	70167390	6823	31.94	10310	10340	10220	13410	7230	10320	10283.95	4.33	0	1915	10466	10392	10246	10172	10026	10430	10210	19	3090	500	6600	10	1	3800000	391	22.99	1.01	12	0.18	448.00	10220.00	19450	20230515	-47.04	9680	20230427	6.40	19450	-47.04	20230515	9680	6.40	20230427	19450	-47.04	20230515	9680	6.40	20230427	0.99	N	036480	500	19 억		164389	N	N	0	N	00	N
121	20230711	090402	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	10	2	0.10	7065340	685	3.21	10310	10330	10310	13410	7230	10320	10314.36	4.33	0	-167	10466	10392	10246	10172	10026	10430	10210	19	3090	500	6600	10	1	3800000	393	23.06	1.01	12	0.02	448.00	10220.00	19450	20230515	-46.89	9680	20230427	6.71	19450	-46.89	20230515	9680	6.71	20230427	19450	-46.89	20230515	9680	6.71	20230427	0.99	N	036480	500	19 억		164389	N	N	0	N	00	N
122	20230710	160402	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	50	2	0.49	215973670	21146	79.66	10220	10320	10100	13350	7190	10270	10213.38	4.14	0	6905	10450	10360	10270	10180	10090	10315	10135	19	3080	500	6570	10	1	3800000	392	23.04	1.01	12	0.56	448.00	10220.00	19450	20230515	-46.94	9680	20230427	6.61	19450	-46.94	20230515	9680	6.61	20230427	19450	-46.94	20230515	9680	6.61	20230427	1.00	N	036480	500	19 억		157484	N	N	0	N	00	N
123	20230710	150400	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	-30	5	-0.29	201960110	19786	74.54	10220	10310	10100	13350	7190	10270	10207.22	4.14	0	6894	10450	10360	10270	10180	10090	10315	10135	19	3080	500	6570	10	1	3800000	389	22.86	1.00	12	0.52	448.00	10220.00	19450	20230515	-47.35	9680	20230427	5.79	19450	-47.35	20230515	9680	5.79	20230427	19450	-47.35	20230515	9680	5.79	20230427	1.00	N	036480	500	19 억		157484	N	N	0	N	00	N
124	20230710	140358	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	-40	5	-0.39	190325130	18652	70.27	10220	10310	10100	13350	7190	10270	10204.01	4.14	0	6497	10450	10360	10270	10180	10090	10315	10135	19	3080	500	6570	10	1	3800000	389	22.83	1.00	12	0.49	448.00	10220.00	19450	20230515	-47.40	9680	20230427	5.68	19450	-47.40	20230515	9680	5.68	20230427	19450	-47.40	20230515	9680	5.68	20230427	1.00	N	036480	500	19 억		157484	N	N	0	N	00	N
125	20230710	130355	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	0	3	0.00	181384710	17779	66.98	10220	10310	10100	13350	7190	10270	10202.19	4.14	0	6293	10450	10360	10270	10180	10090	10315	10135	19	3080	500	6570	10	1	3800000	390	22.92	1.00	12	0.47	448.00	10220.00	19450	20230515	-47.20	9680	20230427	6.10	19450	-47.20	20230515	9680	6.10	20230427	19450	-47.20	20230515	9680	6.10	20230427	1.00	N	036480	500	19 억		157484	N	N	0	N	00	N
126	20230710	120401	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	10	2	0.10	163200620	16006	60.30	10220	10310	10100	13350	7190	10270	10196.22	4.14	0	5936	10450	10360	10270	10180	10090	10315	10135	19	3080	500	6570	10	1	3800000	391	22.95	1.01	12	0.42	448.00	10220.00	19450	20230515	-47.15	9680	20230427	6.20	19450	-47.15	20230515	9680	6.20	20230427	19450	-47.15	20230515	9680	6.20	20230427	1.00	N	036480	500	19 억		157484	N	N	0	N	00	N
127	20230710	110403	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	30	2	0.29	156172110	15322	57.72	10220	10310	10100	13350	7190	10270	10192.67	4.14	0	5632	10450	10360	10270	10180	10090	10315	10135	19	3080	500	6570	10	1	3800000	391	22.99	1.01	12	0.40	448.00	10220.00	19450	20230515	-47.04	9680	20230427	6.40	19450	-47.04	20230515	9680	6.40	20230427	19450	-47.04	20230515	9680	6.40	20230427	1.00	N	036480	500	19 억		157484	N	N	0	N	00	N
128	20230710	100401	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	-20	5	-0.19	127867130	12564	47.33	10220	10300	10100	13350	7190	10270	10177.26	4.14	0	4129	10450	10360	10270	10180	10090	10315	10135	19	3080	500	6570	10	1	3800000	390	22.88	1.00	12	0.33	448.00	10220.00	19450	20230515	-47.30	9680	20230427	5.89	19450	-47.30	20230515	9680	5.89	20230427	19450	-47.30	20230515	9680	5.89	20230427	1.00	N	036480	500	19 억		157484	N	N	0	N	00	N
129	20230710	090358	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	-120	5	-1.17	25825100	2531	9.54	10220	10250	10150	13350	7190	10270	10203.52	4.14	0	80	10450	10360	10270	10180	10090	10315	10135	19	3080	500	6570	10	1	3800000	386	22.66	0.99	12	0.07	448.00	10220.00	19450	20230515	-47.81	9680	20230427	4.86	19450	-47.81	20230515	9680	4.86	20230427	19450	-47.81	20230515	9680	4.86	20230427	1.00	N	036480	500	19 억		157484	N	N	0	N	00	N
130	20230707	160355	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	-90	5	-0.87	268499860	26179	69.94	10330	10360	10180	13460	7260	10360	10256.27	4.11	0	1483	10906	10632	10486	10212	10066	10560	10140	19	3100	500	6630	10	1	3800000	390	22.92	1.00	12	0.69	448.00	10220.00	19450	20230515	-47.20	9680	20230427	6.10	19450	-47.20	20230515	9680	6.10	20230427	19450	-47.20	20230515	9680	6.10	20230427	0.99	N	036480	500	19 억		156001	N	N	0	N	00	N
131	20230707	150358	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	-110	5	-1.06	238879780	23294	62.23	10330	10360	10180	13460	7260	10360	10254.99	4.11	0	2131	10906	10632	10486	10212	10066	10560	10140	19	3100	500	6630	10	1	3800000	390	22.88	1.00	12	0.61	448.00	10220.00	19450	20230515	-47.30	9680	20230427	5.89	19450	-47.30	20230515	9680	5.89	20230427	19450	-47.30	20230515	9680	5.89	20230427	0.99	N	036480	500	19 억		156001	N	N	0	N	00	N
132	20230707	140404	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	-160	5	-1.54	209364170	20406	54.52	10330	10360	10200	13460	7260	10360	10259.93	4.11	0	2500	10906	10632	10486	10212	10066	10560	10140	19	3100	500	6630	10	1	3800000	388	22.77	1.00	12	0.54	448.00	10220.00	19450	20230515	-47.56	9680	20230427	5.37	19450	-47.56	20230515	9680	5.37	20230427	19450	-47.56	20230515	9680	5.37	20230427	0.99	N	036480	500	19 억		156001	N	N	0	N	00	N
133	20230707	130401	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	-50	5	-0.48	187842850	18300	48.89	10330	10360	10210	13460	7260	10360	10264.64	4.11	0	2614	10906	10632	10486	10212	10066	10560	10140	19	3100	500	6630	10	1	3800000	392	23.01	1.01	12	0.48	448.00	10220.00	19450	20230515	-46.99	9680	20230427	6.51	19450	-46.99	20230515	9680	6.51	20230427	19450	-46.99	20230515	9680	6.51	20230427	0.99	N	036480	500	19 억		156001	N	N	0	N	00	N
134	20230707	120401	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	-40	5	-0.39	177290110	17271	46.14	10330	10360	10210	13460	7260	10360	10265.19	4.11	0	2344	10906	10632	10486	10212	10066	10560	10140	19	3100	500	6630	10	1	3800000	392	23.04	1.01	12	0.45	448.00	10220.00	19450	20230515	-46.94	9680	20230427	6.61	19450	-46.94	20230515	9680	6.61	20230427	19450	-46.94	20230515	9680	6.61	20230427	0.99	N	036480	500	19 억		156001	N	N	0	N	00	N
135	20230707	110401	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	-140	5	-1.35	146213540	14254	38.08	10330	10360	10210	13460	7260	10360	10257.72	4.11	0	1495	10906	10632	10486	10212	10066	10560	10140	19	3100	500	6630	10	1	3800000	388	22.81	1.00	12	0.38	448.00	10220.00	19450	20230515	-47.46	9680	20230427	5.58	19450	-47.46	20230515	9680	5.58	20230427	19450	-47.46	20230515	9680	5.58	20230427	0.99	N	036480	500	19 억		156001	N	N	0	N	00	N
136	20230707	100359	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	-50	5	-0.48	100795910	9816	26.22	10330	10360	10220	13460	7260	10360	10268.53	4.11	0	981	10906	10632	10486	10212	10066	10560	10140	19	3100	500	6630	10	1	3800000	392	23.01	1.01	12	0.26	448.00	10220.00	19450	20230515	-46.99	9680	20230427	6.51	19450	-46.99	20230515	9680	6.51	20230427	19450	-46.99	20230515	9680	6.51	20230427	0.99	N	036480	500	19 억		156001	N	N	0	N	00	N
137	20230707	090358	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	-130	5	-1.25	34261000	3328	8.89	10330	10360	10230	13460	7260	10360	10294.77	4.11	0	187	10906	10632	10486	10212	10066	10560	10140	19	3100	500	6630	10	1	3800000	389	22.83	1.00	12	0.09	448.00	10220.00	19450	20230515	-47.40	9680	20230427	5.68	19450	-47.40	20230515	9680	5.68	20230427	19450	-47.40	20230515	9680	5.68	20230427	0.99	N	036480	500	19 억		156001	N	N	0	N	00	N
138	20230706	160358	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	-370	5	-3.45	391942250	37410	187.36	10750	10760	10340	13940	7520	10730	10477.19	4.13	0	-856	11003	10866	10763	10626	10523	10815	10575	19	3210	500	6860	10	1	3800000	394	23.12	1.01	12	0.98	448.00	10220.00	19450	20230515	-46.74	9680	20230427	7.02	19450	-46.74	20230515	9680	7.02	20230427	19450	-46.74	20230515	9680	7.02	20230427	0.98	N	036480	500	19 억		156858	N	N	0	N	00	N
139	20230706	150359	57	100.00	KOSDAQ		제약	N	N	N	N		N	10370	-360	5	-3.36	364733030	34785	174.21	10750	10760	10340	13940	7520	10730	10485.35	4.13	0	-1605	11003	10866	10763	10626	10523	10815	10575	19	3210	500	6860	10	1	3800000	394	23.15	1.01	12	0.92	448.00	10220.00	19450	20230515	-46.68	9680	20230427	7.13	19450	-46.68	20230515	9680	7.13	20230427	19450	-46.68	20230515	9680	7.13	20230427	0.98	N	036480	500	19 억		156858	N	N	0	N	00	N
140	20230706	140358	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	-280	5	-2.61	325428580	30995	155.23	10750	10760	10340	13940	7520	10730	10499.39	4.13	0	-1755	11003	10866	10763	10626	10523	10815	10575	19	3210	500	6860	10	1	3800000	397	23.33	1.02	12	0.82	448.00	10220.00	19450	20230515	-46.27	9680	20230427	7.95	19450	-46.27	20230515	9680	7.95	20230427	19450	-46.27	20230515	9680	7.95	20230427	0.98	N	036480	500	19 억		156858	N	N	0	N	00	N
141	20230706	130357	57	100.00	KOSDAQ		제약	N	N	N	N		N	10410	-320	5	-2.98	196648610	18554	92.92	10750	10760	10400	13940	7520	10730	10598.72	4.13	0	-2316	11003	10866	10763	10626	10523	10815	10575	19	3210	500	6860	10	1	3800000	396	23.24	1.02	12	0.49	448.00	10220.00	19450	20230515	-46.48	9680	20230427	7.54	19450	-46.48	20230515	9680	7.54	20230427	19450	-46.48	20230515	9680	7.54	20230427	0.98	N	036480	500	19 억		156858	N	N	0	N	00	N
142	20230706	120357	57	100.00	KOSDAQ		제약	N	N	N	N		N	10590	-140	5	-1.30	140089570	13165	65.93	10750	10760	10520	13940	7520	10730	10641.06	4.13	0	-1991	11003	10866	10763	10626	10523	10815	10575	19	3210	500	6860	10	1	3800000	402	23.64	1.04	12	0.35	448.00	10220.00	19450	20230515	-45.55	9680	20230427	9.40	19450	-45.55	20230515	9680	9.40	20230427	19450	-45.55	20230515	9680	9.40	20230427	0.98	N	036480	500	19 억		156858	N	N	0	N	00	N
143	20230706	110401	57	100.00	KOSDAQ		제약	N	N	N	N		N	10670	-60	5	-0.56	113675310	10663	53.40	10750	10760	10550	13940	7520	10730	10660.72	4.13	0	-1637	11003	10866	10763	10626	10523	10815	10575	19	3210	500	6860	10	1	3800000	405	23.82	1.04	12	0.28	448.00	10220.00	19450	20230515	-45.14	9680	20230427	10.23	19450	-45.14	20230515	9680	10.23	20230427	19450	-45.14	20230515	9680	10.23	20230427	0.98	N	036480	500	19 억		156858	N	N	0	N	00	N
144	20230706	100356	57	100.00	KOSDAQ		제약	N	N	N	N		N	10720	-10	5	-0.09	70017380	6545	32.78	10750	10760	10620	13940	7520	10730	10697.84	4.13	0	-1767	11003	10866	10763	10626	10523	10815	10575	19	3210	500	6860	10	1	3800000	407	23.93	1.05	12	0.17	448.00	10220.00	19450	20230515	-44.88	9680	20230427	10.74	19450	-44.88	20230515	9680	10.74	20230427	19450	-44.88	20230515	9680	10.74	20230427	0.98	N	036480	500	19 억		156858	N	N	0	N	00	N
145	20230706	090357	57	100.00	KOSDAQ		제약	N	N	N	N		N	10740	10	2	0.09	5230260	487	2.44	10750	10760	10730	13940	7520	10730	10739.75	4.13	0	-90	11003	10866	10763	10626	10523	10815	10575	19	3210	500	6860	10	1	3800000	408	23.97	1.05	12	0.01	448.00	10220.00	19450	20230515	-44.78	9680	20230427	10.95	19450	-44.78	20230515	9680	10.95	20230427	19450	-44.78	20230515	9680	10.95	20230427	0.98	N	036480	500	19 억		156858	N	N	0	N	00	N
146	20230705	160355	57	100.00	KOSDAQ		제약	N	N	N	N		N	10730	-130	5	-1.20	214732090	19948	83.49	10860	10900	10660	14110	7610	10860	10764.59	4.32	0	-7186	11166	11012	10846	10692	10526	10930	10610	19	3250	500	6950	10	1	3800000	408	23.95	1.05	12	0.52	448.00	10220.00	19450	20230515	-44.83	9680	20230427	10.85	19450	-44.83	20230515	9680	10.85	20230427	19450	-44.83	20230515	9680	10.85	20230427	1.05	N	036480	500	19 억		164042	N	N	0	N	00	N
147	20230705	150355	57	100.00	KOSDAQ		제약	N	N	N	N		N	10720	-140	5	-1.29	209245750	19435	81.34	10860	10900	10660	14110	7610	10860	10766.44	4.32	0	-7183	11166	11012	10846	10692	10526	10930	10610	19	3250	500	6950	10	1	3800000	407	23.93	1.05	12	0.51	448.00	10220.00	19450	20230515	-44.88	9680	20230427	10.74	19450	-44.88	20230515	9680	10.74	20230427	19450	-44.88	20230515	9680	10.74	20230427	1.05	N	036480	500	19 억		164042	N	N	0	N	00	N
148	20230705	140351	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	-160	5	-1.47	185616340	17224	72.09	10860	10900	10670	14110	7610	10860	10776.61	4.32	0	-7173	11166	11012	10846	10692	10526	10930	10610	19	3250	500	6950	10	1	3800000	407	23.88	1.05	12	0.45	448.00	10220.00	19450	20230515	-44.99	9680	20230427	10.54	19450	-44.99	20230515	9680	10.54	20230427	19450	-44.99	20230515	9680	10.54	20230427	1.05	N	036480	500	19 억		164042	N	N	0	N	00	N
149	20230705	130352	57	100.00	KOSDAQ		제약	N	N	N	N		N	10750	-110	5	-1.01	166785760	15465	64.73	10860	10900	10680	14110	7610	10860	10784.72	4.32	0	-6771	11166	11012	10846	10692	10526	10930	10610	19	3250	500	6950	10	1	3800000	409	24.00	1.05	12	0.41	448.00	10220.00	19450	20230515	-44.73	9680	20230427	11.05	19450	-44.73	20230515	9680	11.05	20230427	19450	-44.73	20230515	9680	11.05	20230427	1.05	N	036480	500	19 억		164042	N	N	0	N	00	N
150	20230705	120351	57	100.00	KOSDAQ		제약	N	N	N	N		N	10790	-70	5	-0.64	139377860	12908	54.02	10860	10900	10710	14110	7610	10860	10797.79	4.32	0	-7204	11166	11012	10846	10692	10526	10930	10610	19	3250	500	6950	10	1	3800000	410	24.08	1.06	12	0.34	448.00	10220.00	19450	20230515	-44.52	9680	20230427	11.47	19450	-44.52	20230515	9680	11.47	20230427	19450	-44.52	20230515	9680	11.47	20230427	1.05	N	036480	500	19 억		164042	N	N	0	N	00	N
151	20230705	110354	57	100.00	KOSDAQ		제약	N	N	N	N		N	10850	-10	5	-0.09	55990710	5177	21.67	10860	10900	10750	14110	7610	10860	10815.28	4.32	0	-900	11166	11012	10846	10692	10526	10930	10610	19	3250	500	6950	10	1	3800000	412	24.22	1.06	12	0.14	448.00	10220.00	19450	20230515	-44.22	9680	20230427	12.09	19450	-44.22	20230515	9680	12.09	20230427	19450	-44.22	20230515	9680	12.09	20230427	1.05	N	036480	500	19 억		164042	N	N	0	N	00	N
152	20230705	100353	57	100.00	KOSDAQ		제약	N	N	N	N		N	10820	-40	5	-0.37	34361210	3174	13.28	10860	10900	10750	14110	7610	10860	10825.84	4.32	0	-306	11166	11012	10846	10692	10526	10930	10610	19	3250	500	6950	10	1	3800000	411	24.15	1.06	12	0.08	448.00	10220.00	19450	20230515	-44.37	9680	20230427	11.78	19450	-44.37	20230515	9680	11.78	20230427	19450	-44.37	20230515	9680	11.78	20230427	1.05	N	036480	500	19 억		164042	N	N	0	N	00	N
153	20230705	090353	57	100.00	KOSDAQ		제약	N	N	N	N		N	10760	-100	5	-0.92	10568580	976	4.08	10860	10880	10760	14110	7610	10860	10828.46	4.32	0	-200	11166	11012	10846	10692	10526	10930	10610	19	3250	500	6950	10	1	3800000	409	24.02	1.05	12	0.03	448.00	10220.00	19450	20230515	-44.68	9680	20230427	11.16	19450	-44.68	20230515	9680	11.16	20230427	19450	-44.68	20230515	9680	11.16	20230427	1.05	N	036480	500	19 억		164042	N	N	0	N	00	N
154	20230704	160352	57	100.00	KOSDAQ		제약	N	N	N	N		N	10860	-230	5	-2.07	257098480	23782	115.31	10910	11000	10680	14410	7770	11090	10810.56	4.36	0	-1563	11643	11366	11023	10746	10403	11505	10885	19	3320	500	7090	10	1	3800000	413	24.24	1.06	12	0.63	448.00	10220.00	19450	20230515	-44.16	9680	20230427	12.19	19450	-44.16	20230515	9680	12.19	20230427	19450	-44.16	20230515	9680	12.19	20230427	1.05	N	036480	500	19 억		165597	N	N	0	N	00	N
155	20230704	150347	57	100.00	KOSDAQ		제약	N	N	N	N		N	10800	-290	5	-2.61	238233990	22043	106.88	10910	11000	10680	14410	7770	11090	10807.69	4.36	0	-1520	11643	11366	11023	10746	10403	11505	10885	19	3320	500	7090	10	1	3800000	410	24.11	1.06	12	0.58	448.00	10220.00	19450	20230515	-44.47	9680	20230427	11.57	19450	-44.47	20230515	9680	11.57	20230427	19450	-44.47	20230515	9680	11.57	20230427	1.05	N	036480	500	19 억		165597	N	N	0	N	00	N
156	20230704	140351	57	100.00	KOSDAQ		제약	N	N	N	N		N	10810	-280	5	-2.52	218312420	20197	97.93	10910	11000	10680	14410	7770	11090	10809.15	4.36	0	-1703	11643	11366	11023	10746	10403	11505	10885	19	3320	500	7090	10	1	3800000	411	24.13	1.06	12	0.53	448.00	10220.00	19450	20230515	-44.42	9680	20230427	11.67	19450	-44.42	20230515	9680	11.67	20230427	19450	-44.42	20230515	9680	11.67	20230427	1.05	N	036480	500	19 억		165597	N	N	0	N	00	N
157	20230704	130346	57	100.00	KOSDAQ		제약	N	N	N	N		N	10840	-250	5	-2.25	202752630	18755	90.94	10910	11000	10680	14410	7770	11090	10810.59	4.36	0	-1705	11643	11366	11023	10746	10403	11505	10885	19	3320	500	7090	10	1	3800000	412	24.20	1.06	12	0.49	448.00	10220.00	19450	20230515	-44.27	9680	20230427	11.98	19450	-44.27	20230515	9680	11.98	20230427	19450	-44.27	20230515	9680	11.98	20230427	1.05	N	036480	500	19 억		165597	N	N	0	N	00	N
158	20230704	120349	57	100.00	KOSDAQ		제약	N	N	N	N		N	10770	-320	5	-2.89	193749470	17923	86.90	10910	11000	10680	14410	7770	11090	10810.10	4.36	0	-1323	11643	11366	11023	10746	10403	11505	10885	19	3320	500	7090	10	1	3800000	409	24.04	1.05	12	0.47	448.00	10220.00	19450	20230515	-44.63	9680	20230427	11.26	19450	-44.63	20230515	9680	11.26	20230427	19450	-44.63	20230515	9680	11.26	20230427	1.05	N	036480	500	19 억		165597	N	N	0	N	00	N
159	20230704	110345	57	100.00	KOSDAQ		제약	N	N	N	N		N	10710	-380	5	-3.43	168241920	15557	75.43	10910	11000	10680	14410	7770	11090	10814.55	4.36	0	-1516	11643	11366	11023	10746	10403	11505	10885	19	3320	500	7090	10	1	3800000	407	23.91	1.05	12	0.41	448.00	10220.00	19450	20230515	-44.94	9680	20230427	10.64	19450	-44.94	20230515	9680	10.64	20230427	19450	-44.94	20230515	9680	10.64	20230427	1.05	N	036480	500	19 억		165597	N	N	0	N	00	N
160	20230704	100345	57	100.00	KOSDAQ		제약	N	N	N	N		N	10770	-320	5	-2.89	119636220	11023	53.45	10910	11000	10750	14410	7770	11090	10853.33	4.36	0	-1658	11643	11366	11023	10746	10403	11505	10885	19	3320	500	7090	10	1	3800000	409	24.04	1.05	12	0.29	448.00	10220.00	19450	20230515	-44.63	9680	20230427	11.26	19450	-44.63	20230515	9680	11.26	20230427	19450	-44.63	20230515	9680	11.26	20230427	1.05	N	036480	500	19 억		165597	N	N	0	N	00	N
161	20230704	090346	57	100.00	KOSDAQ		제약	N	N	N	N		N	10890	-200	5	-1.80	48531270	4448	21.57	10910	11000	10890	14410	7770	11090	10910.81	4.36	0	-39	11643	11366	11023	10746	10403	11505	10885	19	3320	500	7090	10	1	3800000	414	24.31	1.07	12	0.12	448.00	10220.00	19450	20230515	-44.01	9680	20230427	12.50	19450	-44.01	20230515	9680	12.50	20230427	19450	-44.01	20230515	9680	12.50	20230427	1.05	N	036480	500	19 억		165597	N	N	0	N	00	N
162	20230703	160343	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	220	2	2.02	223800680	20356	76.19	10970	11300	10680	14130	7610	10870	10994.28	4.30	0	2076	11143	11006	10733	10596	10323	11075	10665	19	3260	500	6950	10	1	3800000	421	24.75	1.09	12	0.54	448.00	10220.00	19450	20230515	-42.98	9680	20230427	14.57	19450	-42.98	20230515	9680	14.57	20230427	19450	-42.98	20230515	9680	14.57	20230427	1.03	N	036480	500	19 억		163433	N	N	0	N	00	N
163	20230703	150345	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	220	2	2.02	210804480	19183	71.80	10970	11300	10680	14130	7610	10870	10989.13	4.30	0	2291	11143	11006	10733	10596	10323	11075	10665	19	3260	500	6950	10	1	3800000	421	24.75	1.09	12	0.50	448.00	10220.00	19450	20230515	-42.98	9680	20230427	14.57	19450	-42.98	20230515	9680	14.57	20230427	19450	-42.98	20230515	9680	14.57	20230427	1.03	N	036480	500	19 억		163433	N	N	0	N	00	N
164	20230703	140344	57	100.00	KOSDAQ		제약	N	N	N	N		N	11190	320	2	2.94	196956370	17931	67.11	10970	11300	10680	14130	7610	10870	10984.13	4.30	0	2333	11143	11006	10733	10596	10323	11075	10665	19	3260	500	6950	10	1	3800000	425	24.98	1.09	12	0.47	448.00	10220.00	19450	20230515	-42.47	9680	20230427	15.60	19450	-42.47	20230515	9680	15.60	20230427	19450	-42.47	20230515	9680	15.60	20230427	1.03	N	036480	500	19 억		163433	N	N	0	N	00	N
165	20230703	130343	57	100.00	KOSDAQ		제약	N	N	N	N		N	11030	160	2	1.47	140351710	12853	48.10	10970	11030	10680	14130	7610	10870	10919.76	4.30	0	3175	11143	11006	10733	10596	10323	11075	10665	19	3260	500	6950	10	1	3800000	419	24.62	1.08	12	0.34	448.00	10220.00	19450	20230515	-43.29	9680	20230427	13.95	19450	-43.29	20230515	9680	13.95	20230427	19450	-43.29	20230515	9680	13.95	20230427	1.03	N	036480	500	19 억		163433	N	N	0	N	00	N
166	20230703	120344	57	100.00	KOSDAQ		제약	N	N	N	N		N	11000	130	2	1.20	127565420	11688	43.74	10970	11030	10680	14130	7610	10870	10914.22	4.30	0	2868	11143	11006	10733	10596	10323	11075	10665	19	3260	500	6950	10	1	3800000	418	24.55	1.08	12	0.31	448.00	10220.00	19450	20230515	-43.44	9680	20230427	13.64	19450	-43.44	20230515	9680	13.64	20230427	19450	-43.44	20230515	9680	13.64	20230427	1.03	N	036480	500	19 억		163433	N	N	0	N	00	N
167	20230703	110344	57	100.00	KOSDAQ		제약	N	N	N	N		N	11000	130	2	1.20	111074640	10183	38.11	10970	11030	10680	14130	7610	10870	10907.85	4.30	0	2199	11143	11006	10733	10596	10323	11075	10665	19	3260	500	6950	10	1	3800000	418	24.55	1.08	12	0.27	448.00	10220.00	19450	20230515	-43.44	9680	20230427	13.64	19450	-43.44	20230515	9680	13.64	20230427	19450	-43.44	20230515	9680	13.64	20230427	1.03	N	036480	500	19 억		163433	N	N	0	N	00	N
168	20230703	100338	57	100.00	KOSDAQ		제약	N	N	N	N		N	10920	50	2	0.46	65595990	6036	22.59	10970	10970	10680	14130	7610	10870	10867.46	4.30	0	1290	11143	11006	10733	10596	10323	11075	10665	19	3260	500	6950	10	1	3800000	415	24.38	1.07	12	0.16	448.00	10220.00	19450	20230515	-43.86	9680	20230427	12.81	19450	-43.86	20230515	9680	12.81	20230427	19450	-43.86	20230515	9680	12.81	20230427	1.03	N	036480	500	19 억		163433	N	N	0	N	00	N
169	20230703	090338	57	100.00	KOSDAQ		제약	N	N	N	N		N	10920	50	2	0.46	3732040	341	1.28	10970	10970	10920	14130	7610	10870	10944.40	4.30	0	-56	11143	11006	10733	10596	10323	11075	10665	19	3260	500	6950	10	1	3800000	415	24.38	1.07	12	0.01	448.00	10220.00	19450	20230515	-43.86	9680	20230427	12.81	19450	-43.86	20230515	9680	12.81	20230427	19450	-43.86	20230515	9680	12.81	20230427	1.03	N	036480	500	19 억		163433	N	N	0	N	00	N