KissMeData/304840/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	161113	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	130	2	1.48	313411820	35416	69.68	8900	8950	8700	11440	6160	8800	8849.29	0.07	0	3577	9173	8986	8753	8566	8333	9080	8660	63	2640	500	5450	10	1	12502887	1117	-7.68	27.14	12	0.28	-1163.00	329.00	19100	20230109	-53.25	6810	20220928	31.13	19100	-53.25	20230109	8400	6.31	20230726	19100	-53.25	20230109	6810	31.13	20220928	0.58	N	304840	500	62 억		8299	N	N	31	N	00	N
3	20230731	151112	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	110	2	1.25	298631210	33759	66.42	8900	8950	8700	11440	6160	8800	8845.97	0.07	0	3144	9173	8986	8753	8566	8333	9080	8660	63	2640	500	5450	10	1	12502887	1114	-7.66	27.08	12	0.27	-1163.00	329.00	19100	20230109	-53.35	6810	20220928	30.84	19100	-53.35	20230109	8400	6.07	20230726	19100	-53.35	20230109	6810	30.84	20220928	0.58	N	304840	500	62 억		8299	N	N	365	N	00	N
4	20230731	141120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	90	2	1.02	243845340	27594	54.29	8900	8950	8700	11440	6160	8800	8836.90	0.07	0	1392	9173	8986	8753	8566	8333	9080	8660	63	2640	500	5450	10	1	12502887	1112	-7.64	27.02	12	0.22	-1163.00	329.00	19100	20230109	-53.46	6810	20220928	30.54	19100	-53.46	20230109	8400	5.83	20230726	19100	-53.46	20230109	6810	30.54	20220928	0.58	N	304840	500	62 억		8299	N	N	365	N	00	N
5	20230731	131120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	30	2	0.34	230357780	26073	51.30	8900	8950	8700	11440	6160	8800	8835.11	0.07	0	1022	9173	8986	8753	8566	8333	9080	8660	63	2640	500	5450	10	1	12502887	1104	-7.59	26.84	12	0.21	-1163.00	329.00	19100	20230109	-53.77	6810	20220928	29.66	19100	-53.77	20230109	8400	5.12	20230726	19100	-53.77	20230109	6810	29.66	20220928	0.58	N	304840	500	62 억		8299	N	N	365	N	00	N
6	20230731	121129	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	40	2	0.45	190371390	21529	42.36	8900	8950	8700	11440	6160	8800	8842.56	0.07	0	-1429	9173	8986	8753	8566	8333	9080	8660	63	2640	500	5450	10	1	12502887	1105	-7.60	26.87	12	0.17	-1163.00	329.00	19100	20230109	-53.72	6810	20220928	29.81	19100	-53.72	20230109	8400	5.24	20230726	19100	-53.72	20230109	6810	29.81	20220928	0.58	N	304840	500	62 억		8299	N	N	365	N	00	N
7	20230731	111129	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	60	2	0.68	162361030	18364	36.13	8900	8950	8700	11440	6160	8800	8841.27	0.07	0	-2727	9173	8986	8753	8566	8333	9080	8660	63	2640	500	5450	10	1	12502887	1108	-7.62	26.93	12	0.15	-1163.00	329.00	19100	20230109	-53.61	6810	20220928	30.10	19100	-53.61	20230109	8400	5.48	20230726	19100	-53.61	20230109	6810	30.10	20220928	0.58	N	304840	500	62 억		8299	N	N	365	N	00	N
8	20230731	101127	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	150	2	1.70	107921340	12224	24.05	8900	8950	8700	11440	6160	8800	8828.64	0.07	0	-1836	9173	8986	8753	8566	8333	9080	8660	63	2640	500	5450	10	1	12502887	1119	-7.70	27.20	12	0.10	-1163.00	329.00	19100	20230109	-53.14	6810	20220928	31.42	19100	-53.14	20230109	8400	6.55	20230726	19100	-53.14	20230109	6810	31.42	20220928	0.58	N	304840	500	62 억		8299	N	N	365	N	00	N
9	20230731	091115	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	100	2	1.14	925600	104	0.20	8900	8900	8900	11440	6160	8800	8900.00	0.07	0	-1753	9173	8986	8753	8566	8333	9080	8660	63	2640	500	5450	10	1	12502887	1113	-7.65	27.05	12	0.00	-1163.00	329.00	19100	20230109	-53.40	6810	20220928	30.69	19100	-53.40	20230109	8400	5.95	20230726	19100	-53.40	20230109	6810	30.69	20220928	0.58	N	304840	500	62 억		8299	N	N	365	N	00	N
10	20230728	161117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	280	2	3.29	443902650	50616	61.08	8520	8940	8520	11070	5970	8520	8770.01	0.00	0	18252	8866	8692	8596	8422	8326	8780	8510	60	2550	500	5280	10	1	12003304	1056	-7.57	26.75	12	0.42	-1163.00	329.00	19100	20230109	-53.93	6810	20220928	29.22	19100	-53.93	20230109	8400	4.76	20230726	19100	-53.93	20230109	6810	29.22	20220928	0.58	N	304840	500	60 억		0	N	N	365	N	00	N
11	20230728	151115	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	290	2	3.40	428826850	48904	59.01	8520	8940	8520	11070	5970	8520	8768.75	0.00	0	18188	8866	8692	8596	8422	8326	8780	8510	60	2550	500	5280	10	1	12003304	1057	-7.58	26.78	12	0.41	-1163.00	329.00	19100	20230109	-53.87	6810	20220928	29.37	19100	-53.87	20230109	8400	4.88	20230726	19100	-53.87	20230109	6810	29.37	20220928	0.58	N	304840	500	60 억		0	N	N	128	N	00	N
12	20230728	141113	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	380	2	4.46	402369260	45909	55.40	8520	8940	8520	11070	5970	8520	8764.50	0.00	0	19872	8866	8692	8596	8422	8326	8780	8510	60	2550	500	5280	10	1	12003304	1068	-7.65	27.05	12	0.38	-1163.00	329.00	19100	20230109	-53.40	6810	20220928	30.69	19100	-53.40	20230109	8400	5.95	20230726	19100	-53.40	20230109	6810	30.69	20220928	0.58	N	304840	500	60 억		0	N	N	128	N	00	N
13	20230728	131117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	330	2	3.87	330615070	37837	45.66	8520	8870	8520	11070	5970	8520	8737.88	0.00	0	18350	8866	8692	8596	8422	8326	8780	8510	60	2550	500	5280	10	1	12003304	1062	-7.61	26.90	12	0.32	-1163.00	329.00	19100	20230109	-53.66	6810	20220928	29.96	19100	-53.66	20230109	8400	5.36	20230726	19100	-53.66	20230109	6810	29.96	20220928	0.58	N	304840	500	60 억		0	N	N	128	N	00	N
14	20230728	121115	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	300	2	3.52	265766850	30492	36.79	8520	8850	8520	11070	5970	8520	8715.95	0.00	0	13514	8866	8692	8596	8422	8326	8780	8510	60	2550	500	5280	10	1	12003304	1059	-7.58	26.81	12	0.25	-1163.00	329.00	19100	20230109	-53.82	6810	20220928	29.52	19100	-53.82	20230109	8400	5.00	20230726	19100	-53.82	20230109	6810	29.52	20220928	0.58	N	304840	500	60 억		0	N	N	128	N	00	N
15	20230728	111121	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	300	2	3.52	232481250	26722	32.24	8520	8850	8520	11070	5970	8520	8699.99	0.00	0	11813	8866	8692	8596	8422	8326	8780	8510	60	2550	500	5280	10	1	12003304	1059	-7.58	26.81	12	0.22	-1163.00	329.00	19100	20230109	-53.82	6810	20220928	29.52	19100	-53.82	20230109	8400	5.00	20230726	19100	-53.82	20230109	6810	29.52	20220928	0.58	N	304840	500	60 억		0	N	N	128	N	00	N
16	20230728	101112	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	260	2	3.05	165818490	19145	23.10	8520	8780	8520	11070	5970	8520	8661.19	0.00	0	9453	8866	8692	8596	8422	8326	8780	8510	60	2550	500	5280	10	1	12003304	1054	-7.55	26.69	12	0.16	-1163.00	329.00	19100	20230109	-54.03	6810	20220928	28.93	19100	-54.03	20230109	8400	4.52	20230726	19100	-54.03	20230109	6810	28.93	20220928	0.58	N	304840	500	60 억		0	N	N	128	N	00	N
17	20230728	091120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	150	2	1.76	64802960	7525	9.08	8520	8670	8520	11070	5970	8520	8611.69	0.00	0	4103	8866	8692	8596	8422	8326	8780	8510	60	2550	500	5280	10	1	12003304	1041	-7.45	26.35	12	0.06	-1163.00	329.00	19100	20230109	-54.61	6810	20220928	27.31	19100	-54.61	20230109	8400	3.21	20230726	19100	-54.61	20230109	6810	27.31	20220928	0.58	N	304840	500	60 억		0	N	N	128	N	00	N
18	20230727	161112	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	20	2	0.24	711888100	82565	58.13	8500	8770	8500	11050	5950	8500	8622.29	0.00	0	14374	9113	8806	8603	8296	8093	8705	8195	60	2550	500	5270	10	1	12003304	1023	-7.33	25.90	12	0.69	-1163.00	329.00	19100	20230109	-55.39	6810	20220928	25.11	19100	-55.39	20230109	8400	1.43	20230726	19100	-55.39	20230109	6810	25.11	20220928	0.59	N	304840	500	60 억		0	N	N	128	N	00	N
19	20230727	151112	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	60	2	0.71	684381190	79340	55.86	8500	8770	8500	11050	5950	8500	8625.93	0.00	0	14403	9113	8806	8603	8296	8093	8705	8195	60	2550	500	5270	10	1	12003304	1027	-7.36	26.02	12	0.66	-1163.00	329.00	19100	20230109	-55.18	6810	20220928	25.70	19100	-55.18	20230109	8400	1.90	20230726	19100	-55.18	20230109	6810	25.70	20220928	0.59	N	304840	500	60 억		0	N	N	59	N	00	N
20	20230727	141107	57	100.00	KOSDAQ		제약	N	N	N	N		N	8610	110	2	1.29	603014450	69837	49.17	8500	8770	8500	11050	5950	8500	8634.60	0.00	0	17231	9113	8806	8603	8296	8093	8705	8195	60	2550	500	5270	10	1	12003304	1033	-7.40	26.17	12	0.58	-1163.00	329.00	19100	20230109	-54.92	6810	20220928	26.43	19100	-54.92	20230109	8400	2.50	20230726	19100	-54.92	20230109	6810	26.43	20220928	0.59	N	304840	500	60 억		0	N	N	59	N	00	N
21	20230727	131105	57	100.00	KOSDAQ		제약	N	N	N	N		N	8620	120	2	1.41	549568890	63610	44.78	8500	8770	8500	11050	5950	8500	8639.66	0.00	0	18776	9113	8806	8603	8296	8093	8705	8195	60	2550	500	5270	10	1	12003304	1035	-7.41	26.20	12	0.53	-1163.00	329.00	19100	20230109	-54.87	6810	20220928	26.58	19100	-54.87	20230109	8400	2.62	20230726	19100	-54.87	20230109	6810	26.58	20220928	0.59	N	304840	500	60 억		0	N	N	59	N	00	N
22	20230727	121108	57	100.00	KOSDAQ		제약	N	N	N	N		N	8640	140	2	1.65	347595250	40140	28.26	8500	8770	8500	11050	5950	8500	8659.57	0.00	0	17009	9113	8806	8603	8296	8093	8705	8195	60	2550	500	5270	10	1	12003304	1037	-7.43	26.26	12	0.33	-1163.00	329.00	19100	20230109	-54.76	6810	20220928	26.87	19100	-54.76	20230109	8400	2.86	20230726	19100	-54.76	20230109	6810	26.87	20220928	0.59	N	304840	500	60 억		0	N	N	59	N	00	N
23	20230727	111111	57	100.00	KOSDAQ		제약	N	N	N	N		N	8680	180	2	2.12	322187410	37206	26.19	8500	8770	8500	11050	5950	8500	8659.56	0.00	0	16563	9113	8806	8603	8296	8093	8705	8195	60	2550	500	5270	10	1	12003304	1042	-7.46	26.38	12	0.31	-1163.00	329.00	19100	20230109	-54.55	6810	20220928	27.46	19100	-54.55	20230109	8400	3.33	20230726	19100	-54.55	20230109	6810	27.46	20220928	0.59	N	304840	500	60 억		0	N	N	59	N	00	N
24	20230727	101108	57	100.00	KOSDAQ		제약	N	N	N	N		N	8660	160	2	1.88	202314320	23391	16.47	8500	8770	8500	11050	5950	8500	8649.24	0.00	0	12037	9113	8806	8603	8296	8093	8705	8195	60	2550	500	5270	10	1	12003304	1039	-7.45	26.32	12	0.19	-1163.00	329.00	19100	20230109	-54.66	6810	20220928	27.17	19100	-54.66	20230109	8400	3.10	20230726	19100	-54.66	20230109	6810	27.17	20220928	0.59	N	304840	500	60 억		0	N	N	59	N	00	N
25	20230727	091107	57	100.00	KOSDAQ		제약	N	N	N	N		N	8630	130	2	1.53	8313560	975	0.69	8500	8660	8500	11050	5950	8500	8526.73	0.00	0	-28	9113	8806	8603	8296	8093	8705	8195	60	2550	500	5270	10	1	12003304	1036	-7.42	26.23	12	0.01	-1163.00	329.00	19100	20230109	-54.82	6810	20220928	26.73	19100	-54.82	20230109	8400	2.74	20230726	19100	-54.82	20230109	6810	26.73	20220928	0.59	N	304840	500	60 억		0	N	N	59	N	00	N
26	20230726	161104	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	-410	5	-4.60	1215409100	141921	81.72	8910	8910	8400	11580	6240	8910	8564.07	0.00	0	2888	9616	9262	8956	8602	8296	9440	8780	60	2670	500	5520	10	1	12003304	1020	-7.31	25.84	12	1.18	-1163.00	329.00	19100	20230109	-55.50	6810	20220928	24.82	19100	-55.50	20230109	8400	1.19	20230726	19100	-55.50	20230109	6810	24.82	20220928	0.60	N	304840	500	60 억		0	N	N	59	N	00	N
27	20230726	151110	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	-390	5	-4.38	1170735760	136670	78.69	8910	8910	8400	11580	6240	8910	8566.15	0.00	0	3815	9616	9262	8956	8602	8296	9440	8780	60	2670	500	5520	10	1	12003304	1023	-7.33	25.90	12	1.14	-1163.00	329.00	19100	20230109	-55.39	6810	20220928	25.11	19100	-55.39	20230109	8400	1.43	20230726	19100	-55.39	20230109	6810	25.11	20220928	0.60	N	304840	500	60 억		0	N	N	0	N	00	N
28	20230726	141102	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	-410	5	-4.60	1079573110	125990	72.54	8910	8910	8400	11580	6240	8910	8568.72	0.00	0	4532	9616	9262	8956	8602	8296	9440	8780	60	2670	500	5520	10	1	12003304	1020	-7.31	25.84	12	1.05	-1163.00	329.00	19100	20230109	-55.50	6810	20220928	24.82	19100	-55.50	20230109	8400	1.19	20230726	19100	-55.50	20230109	6810	24.82	20220928	0.60	N	304840	500	60 억		0	N	N	0	N	00	N
29	20230726	131058	57	100.00	KOSDAQ		제약	N	N	N	N		N	8530	-380	5	-4.26	921633840	107426	61.86	8910	8910	8400	11580	6240	8910	8579.24	0.00	0	4262	9616	9262	8956	8602	8296	9440	8780	60	2670	500	5520	10	1	12003304	1024	-7.33	25.93	12	0.89	-1163.00	329.00	19100	20230109	-55.34	6810	20220928	25.26	19100	-55.34	20230109	8400	1.55	20230726	19100	-55.34	20230109	6810	25.26	20220928	0.60	N	304840	500	60 억		0	N	N	0	N	00	N
30	20230726	121102	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	-350	5	-3.93	812857870	94731	54.55	8910	8910	8400	11580	6240	8910	8580.70	0.00	0	6933	9616	9262	8956	8602	8296	9440	8780	60	2670	500	5520	10	1	12003304	1027	-7.36	26.02	12	0.79	-1163.00	329.00	19100	20230109	-55.18	6810	20220928	25.70	19100	-55.18	20230109	8400	1.90	20230726	19100	-55.18	20230109	6810	25.70	20220928	0.60	N	304840	500	60 억		0	N	N	0	N	00	N
31	20230726	111056	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	-410	5	-4.60	663852950	77294	44.51	8910	8910	8400	11580	6240	8910	8588.67	0.00	0	8585	9616	9262	8956	8602	8296	9440	8780	60	2670	500	5520	10	1	12003304	1020	-7.31	25.84	12	0.64	-1163.00	329.00	19100	20230109	-55.50	6810	20220928	24.82	19100	-55.50	20230109	8400	1.19	20230726	19100	-55.50	20230109	6810	24.82	20220928	0.60	N	304840	500	60 억		0	N	N	0	N	00	N
32	20230726	101104	57	100.00	KOSDAQ		제약	N	N	N	N		N	8480	-430	5	-4.83	424417130	49007	28.22	8910	8910	8470	11580	6240	8910	8660.34	0.00	0	5854	9616	9262	8956	8602	8296	9440	8780	60	2670	500	5520	10	1	12003304	1018	-7.29	25.78	12	0.41	-1163.00	329.00	19100	20230109	-55.60	6810	20220928	24.52	19100	-55.60	20230109	8470	0.12	20230726	19100	-55.60	20230109	6810	24.52	20220928	0.60	N	304840	500	60 억		0	N	N	0	N	00	N
33	20230726	091059	57	100.00	KOSDAQ		제약	N	N	N	N		N	8710	-200	5	-2.24	64656110	7366	4.24	8910	8910	8710	11580	6240	8910	8777.64	0.00	0	399	9616	9262	8956	8602	8296	9440	8780	60	2670	500	5520	10	1	12003304	1045	-7.49	26.47	12	0.06	-1163.00	329.00	19100	20230109	-54.40	6810	20220928	27.90	19100	-54.40	20230109	8480	2.71	20230719	19100	-54.40	20230109	6810	27.90	20220928	0.60	N	304840	500	60 억		0	N	N	0	N	00	N
34	20230725	161056	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	30	2	0.34	1552658560	173486	165.02	8710	9310	8650	11540	6220	8880	8949.97	0.00	0	-12003	9453	9166	8943	8656	8433	9055	8545	60	2660	500	5500	10	1	12003304	1069	-7.66	27.08	12	1.45	-1163.00	329.00	19100	20230109	-53.35	6810	20220928	30.84	19100	-53.35	20230109	8480	5.07	20230719	19100	-53.35	20230109	6810	30.84	20220928	0.62	N	304840	500	60 억		0	N	N	0	N	00	N
35	20230725	151044	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	-40	5	-0.45	1497230400	167229	159.07	8710	9310	8650	11540	6220	8880	8953.17	0.00	0	-12197	9453	9166	8943	8656	8433	9055	8545	60	2660	500	5500	10	1	12003304	1061	-7.60	26.87	12	1.39	-1163.00	329.00	19100	20230109	-53.72	6810	20220928	29.81	19100	-53.72	20230109	8480	4.25	20230719	19100	-53.72	20230109	6810	29.81	20220928	0.62	N	304840	500	60 억		0	N	N	0	N	00	N
36	20230725	141041	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	140	2	1.58	1114368000	124227	118.17	8710	9310	8650	11540	6220	8880	8970.42	0.00	0	-14975	9453	9166	8943	8656	8433	9055	8545	60	2660	500	5500	10	1	12003304	1083	-7.76	27.42	12	1.03	-1163.00	329.00	19100	20230109	-52.77	6810	20220928	32.45	19100	-52.77	20230109	8480	6.37	20230719	19100	-52.77	20230109	6810	32.45	20220928	0.62	N	304840	500	60 억		0	N	N	0	N	00	N
37	20230725	131053	57	100.00	KOSDAQ		제약	N	N	N	N		N	8730	-150	5	-1.69	380294420	43510	41.39	8710	8840	8650	11540	6220	8880	8740.39	0.00	0	3971	9453	9166	8943	8656	8433	9055	8545	60	2660	500	5500	10	1	12003304	1048	-7.51	26.53	12	0.36	-1163.00	329.00	19100	20230109	-54.29	6810	20220928	28.19	19100	-54.29	20230109	8480	2.95	20230719	19100	-54.29	20230109	6810	28.19	20220928	0.62	N	304840	500	60 억		0	N	N	0	N	00	N
38	20230725	121053	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	-80	5	-0.90	345961000	39590	37.66	8710	8840	8650	11540	6220	8880	8738.60	0.00	0	3733	9453	9166	8943	8656	8433	9055	8545	60	2660	500	5500	10	1	12003304	1056	-7.57	26.75	12	0.33	-1163.00	329.00	19100	20230109	-53.93	6810	20220928	29.22	19100	-53.93	20230109	8480	3.77	20230719	19100	-53.93	20230109	6810	29.22	20220928	0.62	N	304840	500	60 억		0	N	N	0	N	00	N
39	20230725	111050	57	100.00	KOSDAQ		제약	N	N	N	N		N	8730	-150	5	-1.69	281372110	32237	30.66	8710	8830	8650	11540	6220	8880	8728.23	0.00	0	4078	9453	9166	8943	8656	8433	9055	8545	60	2660	500	5500	10	1	12003304	1048	-7.51	26.53	12	0.27	-1163.00	329.00	19100	20230109	-54.29	6810	20220928	28.19	19100	-54.29	20230109	8480	2.95	20230719	19100	-54.29	20230109	6810	28.19	20220928	0.62	N	304840	500	60 억		0	N	N	0	N	00	N
40	20230725	101050	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	-70	5	-0.79	218427230	25065	23.84	8710	8830	8650	11540	6220	8880	8714.43	0.00	0	3455	9453	9166	8943	8656	8433	9055	8545	60	2660	500	5500	10	1	12003304	1057	-7.58	26.78	12	0.21	-1163.00	329.00	19100	20230109	-53.87	6810	20220928	29.37	19100	-53.87	20230109	8480	3.89	20230719	19100	-53.87	20230109	6810	29.37	20220928	0.62	N	304840	500	60 억		0	N	N	0	N	00	N
41	20230725	091049	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	-210	5	-2.36	93187250	10698	10.18	8710	8830	8650	11540	6220	8880	8710.72	0.00	0	-1880	9453	9166	8943	8656	8433	9055	8545	60	2660	500	5500	10	1	12003304	1041	-7.45	26.35	12	0.09	-1163.00	329.00	19100	20230109	-54.61	6810	20220928	27.31	19100	-54.61	20230109	8480	2.24	20230719	19100	-54.61	20230109	6810	27.31	20220928	0.62	N	304840	500	60 억		0	N	N	0	N	00	N
42	20230724	161051	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	-220	5	-2.42	926872820	105030	20.94	9100	9230	8720	11830	6370	9100	8824.39	0.00	0	-8966	10173	9636	9093	8556	8013	9905	8825	60	2730	500	5640	10	1	12003304	1066	-7.64	26.99	12	0.88	-1163.00	329.00	19100	20230109	-53.51	6810	20220928	30.40	19100	-53.51	20230109	8480	4.72	20230719	19100	-53.51	20230109	6810	30.40	20220928	0.64	N	304840	500	60 억		0	N	N	0	N	00	N
43	20230724	151046	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	-290	5	-3.19	903200790	102359	20.41	9100	9230	8720	11830	6370	9100	8823.45	0.00	0	-8905	10173	9636	9093	8556	8013	9905	8825	60	2730	500	5640	10	1	12003304	1057	-7.58	26.78	12	0.85	-1163.00	329.00	19100	20230109	-53.87	6810	20220928	29.37	19100	-53.87	20230109	8480	3.89	20230719	19100	-53.87	20230109	6810	29.37	20220928	0.64	N	304840	500	60 억		0	N	N	0	N	00	N
44	20230724	141044	57	100.00	KOSDAQ		제약	N	N	N	N		N	8730	-370	5	-4.07	858623060	97295	19.40	9100	9230	8720	11830	6370	9100	8824.52	0.00	0	-10381	10173	9636	9093	8556	8013	9905	8825	60	2730	500	5640	10	1	12003304	1048	-7.51	26.53	12	0.81	-1163.00	329.00	19100	20230109	-54.29	6810	20220928	28.19	19100	-54.29	20230109	8480	2.95	20230719	19100	-54.29	20230109	6810	28.19	20220928	0.64	N	304840	500	60 억		0	N	N	0	N	00	N
45	20230724	131045	57	100.00	KOSDAQ		제약	N	N	N	N		N	8750	-350	5	-3.85	804316460	91083	18.16	9100	9230	8720	11830	6370	9100	8830.14	0.00	0	-9084	10173	9636	9093	8556	8013	9905	8825	60	2730	500	5640	10	1	12003304	1050	-7.52	26.60	12	0.76	-1163.00	329.00	19100	20230109	-54.19	6810	20220928	28.49	19100	-54.19	20230109	8480	3.18	20230719	19100	-54.19	20230109	6810	28.49	20220928	0.64	N	304840	500	60 억		0	N	N	0	N	00	N
46	20230724	121046	57	100.00	KOSDAQ		제약	N	N	N	N		N	8760	-340	5	-3.74	781166430	88441	17.64	9100	9230	8720	11830	6370	9100	8832.17	0.00	0	-9012	10173	9636	9093	8556	8013	9905	8825	60	2730	500	5640	10	1	12003304	1051	-7.53	26.63	12	0.74	-1163.00	329.00	19100	20230109	-54.14	6810	20220928	28.63	19100	-54.14	20230109	8480	3.30	20230719	19100	-54.14	20230109	6810	28.63	20220928	0.64	N	304840	500	60 억		0	N	N	0	N	00	N
47	20230724	111051	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	-300	5	-3.30	659222040	74514	14.86	9100	9230	8740	11830	6370	9100	8846.44	0.00	0	-9987	10173	9636	9093	8556	8013	9905	8825	60	2730	500	5640	10	1	12003304	1056	-7.57	26.75	12	0.62	-1163.00	329.00	19100	20230109	-53.93	6810	20220928	29.22	19100	-53.93	20230109	8480	3.77	20230719	19100	-53.93	20230109	6810	29.22	20220928	0.64	N	304840	500	60 억		0	N	N	0	N	00	N
48	20230724	101040	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-240	5	-2.64	566512520	63961	12.75	9100	9230	8740	11830	6370	9100	8856.58	0.00	0	-10609	10173	9636	9093	8556	8013	9905	8825	60	2730	500	5640	10	1	12003304	1063	-7.62	26.93	12	0.53	-1163.00	329.00	19100	20230109	-53.61	6810	20220928	30.10	19100	-53.61	20230109	8480	4.48	20230719	19100	-53.61	20230109	6810	30.10	20220928	0.64	N	304840	500	60 억		0	N	N	0	N	00	N
49	20230724	091047	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-240	5	-2.64	135304810	15079	3.01	9100	9230	8860	11830	6370	9100	8971.78	0.00	0	-2826	10173	9636	9093	8556	8013	9905	8825	60	2730	500	5640	10	1	12003304	1063	-7.62	26.93	12	0.13	-1163.00	329.00	19100	20230109	-53.61	6810	20220928	30.10	19100	-53.61	20230109	8480	4.48	20230719	19100	-53.61	20230109	6810	30.10	20220928	0.64	N	304840	500	60 억		0	N	N	0	N	00	N
50	20230721	161035	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	410	2	4.72	4589464330	500039	648.05	8690	9630	8550	11290	6090	8690	9178.22	0.00	0	-889	9023	8856	8723	8556	8423	8790	8490	60	2600	500	5380	10	1	12003304	1092	-7.82	27.66	12	4.17	-1163.00	329.00	19100	20230109	-52.36	6810	20220928	33.63	19100	-52.36	20230109	8480	7.31	20230719	19100	-52.36	20230109	6810	33.63	20220928	0.65	N	304840	500	60 억		0	N	N	281	N	00	N
51	20230721	151038	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	320	2	3.68	4535540270	494097	640.35	8690	9630	8550	11290	6090	8690	9179.45	0.00	0	-895	9023	8856	8723	8556	8423	8790	8490	60	2600	500	5380	10	1	12003304	1081	-7.75	27.39	12	4.12	-1163.00	329.00	19100	20230109	-52.83	6810	20220928	32.31	19100	-52.83	20230109	8480	6.25	20230719	19100	-52.83	20230109	6810	32.31	20220928	0.65	N	304840	500	60 억		0	N	N	281	N	00	N
52	20230721	141033	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	400	2	4.60	4291441250	466990	605.22	8690	9630	8550	11290	6090	8690	9189.58	0.00	0	-4127	9023	8856	8723	8556	8423	8790	8490	60	2600	500	5380	10	1	12003304	1091	-7.82	27.63	12	3.89	-1163.00	329.00	19100	20230109	-52.41	6810	20220928	33.48	19100	-52.41	20230109	8480	7.19	20230719	19100	-52.41	20230109	6810	33.48	20220928	0.65	N	304840	500	60 억		0	N	N	281	N	00	N
53	20230721	131038	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	350	2	4.03	4170085460	453624	587.89	8690	9630	8550	11290	6090	8690	9192.82	0.00	0	-1543	9023	8856	8723	8556	8423	8790	8490	60	2600	500	5380	10	1	12003304	1085	-7.77	27.48	12	3.78	-1163.00	329.00	19100	20230109	-52.67	6810	20220928	32.75	19100	-52.67	20230109	8480	6.60	20230719	19100	-52.67	20230109	6810	32.75	20220928	0.65	N	304840	500	60 억		0	N	N	281	N	00	N
54	20230721	121051	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	490	2	5.64	3933833830	427604	554.17	8690	9630	8550	11290	6090	8690	9199.71	0.00	0	-5660	9023	8856	8723	8556	8423	8790	8490	60	2600	500	5380	10	1	12003304	1102	-7.89	27.90	12	3.56	-1163.00	329.00	19100	20230109	-51.94	6810	20220928	34.80	19100	-51.94	20230109	8480	8.25	20230719	19100	-51.94	20230109	6810	34.80	20220928	0.65	N	304840	500	60 억		0	N	N	281	N	00	N
55	20230721	111047	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	270	2	3.11	2902445640	316037	409.58	8690	9630	8550	11290	6090	8690	9183.88	0.00	0	-12150	9023	8856	8723	8556	8423	8790	8490	60	2600	500	5380	10	1	12003304	1075	-7.70	27.23	12	2.63	-1163.00	329.00	19100	20230109	-53.09	6810	20220928	31.57	19100	-53.09	20230109	8480	5.66	20230719	19100	-53.09	20230109	6810	31.57	20220928	0.65	N	304840	500	60 억		0	N	N	281	N	00	N
56	20230721	101045	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	860	2	9.90	586366690	64997	84.24	8690	9550	8550	11290	6090	8690	9021.44	0.00	0	-335	9023	8856	8723	8556	8423	8790	8490	60	2600	500	5380	10	1	12003304	1146	-8.21	29.03	12	0.54	-1163.00	329.00	19100	20230109	-50.00	6810	20220928	40.23	19100	-50.00	20230109	8480	12.62	20230719	19100	-50.00	20230109	6810	40.23	20220928	0.65	N	304840	500	60 억		0	Y	N	281	N	00	N
57	20230721	091042	57	100.00	KOSDAQ		제약	N	N	N	N		N	8570	-120	5	-1.38	45998000	5366	6.95	8690	8690	8550	11290	6090	8690	8572.12	0.00	0	259	9023	8856	8723	8556	8423	8790	8490	60	2600	500	5380	10	1	12003304	1029	-7.37	26.05	12	0.04	-1163.00	329.00	19100	20230109	-55.13	6810	20220928	25.84	19100	-55.13	20230109	8480	1.06	20230719	19100	-55.13	20230109	6810	25.84	20220928	0.65	N	304840	500	60 억		0	N	N	281	N	00	N
58	20230720	161031	57	100.00	KOSDAQ		제약	N	N	N	N		N	8690	-40	5	-0.46	666955260	76827	96.12	8890	8890	8590	11340	6120	8730	8681.26	0.00	0	11839	9070	8900	8690	8520	8310	8985	8605	60	2610	500	5410	10	1	12003304	1043	-7.47	26.41	12	0.64	-1163.00	329.00	19100	20230109	-54.50	6810	20220928	27.61	19100	-54.50	20230109	8480	2.48	20230719	19100	-54.50	20230109	6810	27.61	20220928	0.68	N	304840	500	60 억		0	N	N	281	N	00	N
59	20230720	151032	57	100.00	KOSDAQ		제약	N	N	N	N		N	8720	-10	5	-0.11	635053780	73158	91.53	8890	8890	8590	11340	6120	8730	8680.58	0.00	0	11832	9070	8900	8690	8520	8310	8985	8605	60	2610	500	5410	10	1	12003304	1047	-7.50	26.50	12	0.61	-1163.00	329.00	19100	20230109	-54.35	6810	20220928	28.05	19100	-54.35	20230109	8480	2.83	20230719	19100	-54.35	20230109	6810	28.05	20220928	0.68	N	304840	500	60 억		0	N	N	309	N	00	N
60	20230720	141030	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-30	5	-0.34	588407180	67804	84.83	8890	8890	8590	11340	6120	8730	8678.06	0.00	0	12723	9070	8900	8690	8520	8310	8985	8605	60	2610	500	5410	10	1	12003304	1044	-7.48	26.44	12	0.56	-1163.00	329.00	19100	20230109	-54.45	6810	20220928	27.75	19100	-54.45	20230109	8480	2.59	20230719	19100	-54.45	20230109	6810	27.75	20220928	0.68	N	304840	500	60 억		0	N	N	309	N	00	N
61	20230720	131032	57	100.00	KOSDAQ		제약	N	N	N	N		N	8680	-50	5	-0.57	546363190	62972	78.79	8890	8890	8590	11340	6120	8730	8676.29	0.00	0	13589	9070	8900	8690	8520	8310	8985	8605	60	2610	500	5410	10	1	12003304	1042	-7.46	26.38	12	0.52	-1163.00	329.00	19100	20230109	-54.55	6810	20220928	27.46	19100	-54.55	20230109	8480	2.36	20230719	19100	-54.55	20230109	6810	27.46	20220928	0.68	N	304840	500	60 억		0	N	N	309	N	00	N
62	20230720	121041	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	-80	5	-0.92	520259120	59954	75.01	8890	8890	8590	11340	6120	8730	8677.64	0.00	0	13914	9070	8900	8690	8520	8310	8985	8605	60	2610	500	5410	10	1	12003304	1038	-7.44	26.29	12	0.50	-1163.00	329.00	19100	20230109	-54.71	6810	20220928	27.02	19100	-54.71	20230109	8480	2.00	20230719	19100	-54.71	20230109	6810	27.02	20220928	0.68	N	304840	500	60 억		0	N	N	309	N	00	N
63	20230720	111037	57	100.00	KOSDAQ		제약	N	N	N	N		N	8660	-70	5	-0.80	492788330	56780	71.04	8890	8890	8590	11340	6120	8730	8678.91	0.00	0	16034	9070	8900	8690	8520	8310	8985	8605	60	2610	500	5410	10	1	12003304	1039	-7.45	26.32	12	0.47	-1163.00	329.00	19100	20230109	-54.66	6810	20220928	27.17	19100	-54.66	20230109	8480	2.12	20230719	19100	-54.66	20230109	6810	27.17	20220928	0.68	N	304840	500	60 억		0	N	N	309	N	00	N
64	20230720	101024	57	100.00	KOSDAQ		제약	N	N	N	N		N	8740	10	2	0.11	220332230	25250	31.59	8890	8890	8610	11340	6120	8730	8726.03	0.00	0	2737	9070	8900	8690	8520	8310	8985	8605	60	2610	500	5410	10	1	12003304	1049	-7.52	26.57	12	0.21	-1163.00	329.00	19100	20230109	-54.24	6810	20220928	28.34	19100	-54.24	20230109	8480	3.07	20230719	19100	-54.24	20230109	6810	28.34	20220928	0.68	N	304840	500	60 억		0	N	N	309	N	00	N
65	20230720	091028	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	-80	5	-0.92	45410780	5199	6.50	8890	8890	8610	11340	6120	8730	8734.52	0.00	0	-3310	9070	8900	8690	8520	8310	8985	8605	60	2610	500	5410	10	1	12003304	1038	-7.44	26.29	12	0.04	-1163.00	329.00	19100	20230109	-54.71	6810	20220928	27.02	19100	-54.71	20230109	8480	2.00	20230719	19100	-54.71	20230109	6810	27.02	20220928	0.68	N	304840	500	60 억		0	N	N	309	N	00	N
66	20230719	161047	57	100.00	KOSDAQ		제약	N	N	N	N		N	8730	70	2	0.81	692759970	79701	115.85	8690	8860	8480	11250	6070	8660	8691.98	0.00	0	4492	9113	8886	8753	8526	8393	8820	8460	60	2590	500	5360	10	1	12003304	1048	-7.51	26.53	12	0.66	-1163.00	329.00	19100	20230109	-54.29	6810	20220928	28.19	19100	-54.29	20230109	8480	2.95	20230719	19100	-54.29	20230109	6810	28.19	20220928	0.71	N	304840	500	60 억		0	N	N	309	N	00	N
67	20230719	151046	57	100.00	KOSDAQ		제약	N	N	N	N		N	8740	80	2	0.92	683000130	78583	114.23	8690	8860	8480	11250	6070	8660	8691.45	0.00	0	4489	9113	8886	8753	8526	8393	8820	8460	60	2590	500	5360	10	1	12003304	1049	-7.52	26.57	12	0.65	-1163.00	329.00	19100	20230109	-54.24	6810	20220928	28.34	19100	-54.24	20230109	8480	3.07	20230719	19100	-54.24	20230109	6810	28.34	20220928	0.71	N	304840	500	60 억		0	N	N	183	N	00	N
68	20230719	141050	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	110	2	1.27	629823920	72499	105.38	8690	8860	8480	11250	6070	8660	8687.35	0.00	0	6106	9113	8886	8753	8526	8393	8820	8460	60	2590	500	5360	10	1	12003304	1053	-7.54	26.66	12	0.60	-1163.00	329.00	19100	20230109	-54.08	6810	20220928	28.78	19100	-54.08	20230109	8480	3.42	20230719	19100	-54.08	20230109	6810	28.78	20220928	0.71	N	304840	500	60 억		0	N	N	183	N	00	N
69	20230719	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	130	2	1.50	548691430	63271	91.97	8690	8860	8480	11250	6070	8660	8672.08	0.00	0	6091	9113	8886	8753	8526	8393	8820	8460	60	2590	500	5360	10	1	12003304	1055	-7.56	26.72	12	0.53	-1163.00	329.00	19100	20230109	-53.98	6810	20220928	29.07	19100	-53.98	20230109	8480	3.66	20230719	19100	-53.98	20230109	6810	29.07	20220928	0.71	N	304840	500	60 억		0	N	N	183	N	00	N
70	20230719	121052	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	140	2	1.62	423404760	49040	71.28	8690	8820	8480	11250	6070	8660	8633.87	0.00	0	1788	9113	8886	8753	8526	8393	8820	8460	60	2590	500	5360	10	1	12003304	1056	-7.57	26.75	12	0.41	-1163.00	329.00	19100	20230109	-53.93	6810	20220928	29.22	19100	-53.93	20230109	8480	3.77	20230719	19100	-53.93	20230109	6810	29.22	20220928	0.71	N	304840	500	60 억		0	N	N	183	N	00	N
71	20230719	111049	57	100.00	KOSDAQ		제약	N	N	N	N		N	8740	80	2	0.92	376692950	43718	63.55	8690	8820	8480	11250	6070	8660	8616.43	0.00	0	1506	9113	8886	8753	8526	8393	8820	8460	60	2590	500	5360	10	1	12003304	1049	-7.52	26.57	12	0.36	-1163.00	329.00	19100	20230109	-54.24	6810	20220928	28.34	19100	-54.24	20230109	8480	3.07	20230719	19100	-54.24	20230109	6810	28.34	20220928	0.71	N	304840	500	60 억		0	N	N	183	N	00	N
72	20230719	101040	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	10	2	0.12	265221110	30963	45.01	8690	8730	8480	11250	6070	8660	8565.74	0.00	0	-4297	9113	8886	8753	8526	8393	8820	8460	60	2590	500	5360	10	1	12003304	1041	-7.45	26.35	12	0.26	-1163.00	329.00	19100	20230109	-54.61	6810	20220928	27.31	19100	-54.61	20230109	8480	2.24	20230719	19100	-54.61	20230109	6810	27.31	20220928	0.71	N	304840	500	60 억		0	N	N	183	N	00	N
73	20230719	091039	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	-100	5	-1.15	91915660	10695	15.55	8690	8700	8530	11250	6070	8660	8594.26	0.00	0	-3595	9113	8886	8753	8526	8393	8820	8460	60	2590	500	5360	10	1	12003304	1027	-7.36	26.02	12	0.09	-1163.00	329.00	19100	20230109	-55.18	6810	20220928	25.70	19100	-55.18	20230109	8530	0.35	20230719	19100	-55.18	20230109	6810	25.70	20220928	0.71	N	304840	500	60 억		0	N	N	183	N	00	N
74	20230718	161039	57	100.00	KOSDAQ		제약	N	N	N	N		N	8660	-130	5	-1.48	595318800	68606	94.12	8670	8980	8620	11420	6160	8790	8677.36	0.00	0	-2962	9156	8972	8806	8622	8456	8890	8540	60	2630	500	5440	10	1	12003304	1039	-7.45	26.32	12	0.57	-1163.00	329.00	19100	20230109	-54.66	6810	20220928	27.17	19100	-54.66	20230109	8620	0.46	20230718	19100	-54.66	20230109	6810	27.17	20220928	0.75	N	304840	500	60 억		0	N	N	183	N	00	N
75	20230718	151037	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-90	5	-1.02	547701630	63112	86.58	8670	8980	8620	11420	6160	8790	8678.25	0.00	0	-2962	9156	8972	8806	8622	8456	8890	8540	60	2630	500	5440	10	1	12003304	1044	-7.48	26.44	12	0.53	-1163.00	329.00	19100	20230109	-54.45	6810	20220928	27.75	19100	-54.45	20230109	8620	0.93	20230718	19100	-54.45	20230109	6810	27.75	20220928	0.75	N	304840	500	60 억		0	N	N	544	N	00	N
76	20230718	141033	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	-140	5	-1.59	502018550	57837	79.34	8670	8980	8620	11420	6160	8790	8679.89	0.00	0	-2952	9156	8972	8806	8622	8456	8890	8540	60	2630	500	5440	10	1	12003304	1038	-7.44	26.29	12	0.48	-1163.00	329.00	19100	20230109	-54.71	6810	20220928	27.02	19100	-54.71	20230109	8620	0.35	20230718	19100	-54.71	20230109	6810	27.02	20220928	0.75	N	304840	500	60 억		0	N	N	544	N	00	N
77	20230718	131033	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	-140	5	-1.59	425032000	48921	67.11	8670	8980	8630	11420	6160	8790	8688.13	0.00	0	-2786	9156	8972	8806	8622	8456	8890	8540	60	2630	500	5440	10	1	12003304	1038	-7.44	26.29	12	0.41	-1163.00	329.00	19100	20230109	-54.71	6810	20220928	27.02	19100	-54.71	20230109	8630	0.23	20230718	19100	-54.71	20230109	6810	27.02	20220928	0.75	N	304840	500	60 억		0	N	N	544	N	00	N
78	20230718	121044	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	-120	5	-1.37	346209080	39806	54.61	8670	8980	8640	11420	6160	8790	8697.41	0.00	0	-2631	9156	8972	8806	8622	8456	8890	8540	60	2630	500	5440	10	1	12003304	1041	-7.45	26.35	12	0.33	-1163.00	329.00	19100	20230109	-54.61	6810	20220928	27.31	19100	-54.61	20230109	8640	0.35	20230718	19100	-54.61	20230109	6810	27.31	20220928	0.75	N	304840	500	60 억		0	N	N	544	N	00	N
79	20230718	111041	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	-120	5	-1.37	294385260	33825	46.40	8670	8980	8640	11420	6160	8790	8703.19	0.00	0	-3355	9156	8972	8806	8622	8456	8890	8540	60	2630	500	5440	10	1	12003304	1041	-7.45	26.35	12	0.28	-1163.00	329.00	19100	20230109	-54.61	6810	20220928	27.31	19100	-54.61	20230109	8640	0.35	20230718	19100	-54.61	20230109	6810	27.31	20220928	0.75	N	304840	500	60 억		0	N	N	544	N	00	N
80	20230718	101034	57	100.00	KOSDAQ		제약	N	N	N	N		N	8680	-110	5	-1.25	251887600	28931	39.69	8670	8980	8640	11420	6160	8790	8706.49	0.00	0	-3278	9156	8972	8806	8622	8456	8890	8540	60	2630	500	5440	10	1	12003304	1042	-7.46	26.38	12	0.24	-1163.00	329.00	19100	20230109	-54.55	6810	20220928	27.46	19100	-54.55	20230109	8640	0.46	20230718	19100	-54.55	20230109	6810	27.46	20220928	0.75	N	304840	500	60 억		0	N	N	544	N	00	N
81	20230718	091031	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	80	2	0.91	63188200	7237	9.93	8670	8980	8670	11420	6160	8790	8731.27	0.00	0	986	9156	8972	8806	8622	8456	8890	8540	60	2630	500	5440	10	1	12003304	1065	-7.63	26.96	12	0.06	-1163.00	329.00	19100	20230109	-53.56	6810	20220928	30.25	19100	-53.56	20230109	8640	2.66	20230717	19100	-53.56	20230109	6810	30.25	20220928	0.75	N	304840	500	60 억		0	N	N	544	N	00	N
82	20230717	161034	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	-140	5	-1.57	637116520	72493	51.31	8930	8990	8640	11600	6260	8930	8788.64	0.00	0	9716	9476	9202	8976	8702	8476	9090	8590	60	2670	500	5530	10	1	12003304	1055	-7.56	26.72	12	0.60	-1163.00	329.00	19100	20230109	-53.98	6810	20220928	29.07	19100	-53.98	20230109	8640	1.74	20230717	19100	-53.98	20230109	6810	29.07	20220928	0.79	N	304840	500	60 억		0	N	N	544	N	00	N
83	20230717	151029	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	-140	5	-1.57	611750790	69608	49.27	8930	8990	8640	11600	6260	8930	8788.51	0.00	0	9902	9476	9202	8976	8702	8476	9090	8590	60	2670	500	5530	10	1	12003304	1055	-7.56	26.72	12	0.58	-1163.00	329.00	19100	20230109	-53.98	6810	20220928	29.07	19100	-53.98	20230109	8640	1.74	20230717	19100	-53.98	20230109	6810	29.07	20220928	0.79	N	304840	500	60 억		0	N	N	5280	N	00	N
84	20230717	141032	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	-150	5	-1.68	539671510	61393	43.46	8930	8990	8640	11600	6260	8930	8790.44	0.00	0	5492	9476	9202	8976	8702	8476	9090	8590	60	2670	500	5530	10	1	12003304	1054	-7.55	26.69	12	0.51	-1163.00	329.00	19100	20230109	-54.03	6810	20220928	28.93	19100	-54.03	20230109	8640	1.62	20230717	19100	-54.03	20230109	6810	28.93	20220928	0.79	N	304840	500	60 억		0	N	N	5280	N	00	N
85	20230717	131022	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	-130	5	-1.46	515077700	58588	41.47	8930	8990	8640	11600	6260	8930	8791.52	0.00	0	5290	9476	9202	8976	8702	8476	9090	8590	60	2670	500	5530	10	1	12003304	1056	-7.57	26.75	12	0.49	-1163.00	329.00	19100	20230109	-53.93	6810	20220928	29.22	19100	-53.93	20230109	8640	1.85	20230717	19100	-53.93	20230109	6810	29.22	20220928	0.79	N	304840	500	60 억		0	N	N	5280	N	00	N
86	20230717	121033	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	-140	5	-1.57	422918430	48097	34.05	8930	8990	8640	11600	6260	8930	8793.03	0.00	0	926	9476	9202	8976	8702	8476	9090	8590	60	2670	500	5530	10	1	12003304	1055	-7.56	26.72	12	0.40	-1163.00	329.00	19100	20230109	-53.98	6810	20220928	29.07	19100	-53.98	20230109	8640	1.74	20230717	19100	-53.98	20230109	6810	29.07	20220928	0.79	N	304840	500	60 억		0	N	N	5280	N	00	N
87	20230717	111024	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	-110	5	-1.23	337506060	38362	27.15	8930	8990	8640	11600	6260	8930	8797.93	0.00	0	-2068	9476	9202	8976	8702	8476	9090	8590	60	2670	500	5530	10	1	12003304	1059	-7.58	26.81	12	0.32	-1163.00	329.00	19100	20230109	-53.82	6810	20220928	29.52	19100	-53.82	20230109	8640	2.08	20230717	19100	-53.82	20230109	6810	29.52	20220928	0.79	N	304840	500	60 억		0	N	N	5280	N	00	N
88	20230717	101023	57	100.00	KOSDAQ		제약	N	N	N	N		N	8760	-170	5	-1.90	215243150	24570	17.39	8930	8930	8640	11600	6260	8930	8760.40	0.00	0	-1315	9476	9202	8976	8702	8476	9090	8590	60	2670	500	5530	10	1	12003304	1051	-7.53	26.63	12	0.20	-1163.00	329.00	19100	20230109	-54.14	6810	20220928	28.63	19100	-54.14	20230109	8640	1.39	20230717	19100	-54.14	20230109	6810	28.63	20220928	0.79	N	304840	500	60 억		0	N	N	5280	N	00	N
89	20230717	091024	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	-150	5	-1.68	53480990	6112	4.33	8930	8930	8640	11600	6260	8930	8750.16	0.00	0	-2574	9476	9202	8976	8702	8476	9090	8590	60	2670	500	5530	10	1	12003304	1054	-7.55	26.69	12	0.05	-1163.00	329.00	19100	20230109	-54.03	6810	20220928	28.93	19100	-54.03	20230109	8640	1.62	20230717	19100	-54.03	20230109	6810	28.93	20220928	0.79	N	304840	500	60 억		0	N	N	5280	N	00	N
90	20230714	161023	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-190	5	-2.08	1250628370	140912	160.00	9250	9250	8750	11850	6390	9120	8875.08	0.00	0	-18692	9500	9310	9210	9020	8920	9260	8970	60	2730	500	5650	10	1	12003304	1072	-7.68	27.14	12	1.17	-1163.00	329.00	19100	20230109	-53.25	6810	20220928	31.13	19100	-53.25	20230109	8750	2.06	20230714	19100	-53.25	20230109	6810	31.13	20220928	0.81	N	304840	500	60 억		0	N	N	5280	N	00	N
91	20230714	151027	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	-240	5	-2.63	1226855370	138243	156.97	9250	9250	8750	11850	6390	9120	8874.63	0.00	0	-17975	9500	9310	9210	9020	8920	9260	8970	60	2730	500	5650	10	1	12003304	1066	-7.64	26.99	12	1.15	-1163.00	329.00	19100	20230109	-53.51	6810	20220928	30.40	19100	-53.51	20230109	8750	1.49	20230714	19100	-53.51	20230109	6810	30.40	20220928	0.81	N	304840	500	60 억		0	N	N	2815	N	00	N
92	20230714	141033	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	-310	5	-3.40	1167136540	131488	149.30	9250	9250	8750	11850	6390	9120	8876.37	0.00	0	-16913	9500	9310	9210	9020	8920	9260	8970	60	2730	500	5650	10	1	12003304	1057	-7.58	26.78	12	1.10	-1163.00	329.00	19100	20230109	-53.87	6810	20220928	29.37	19100	-53.87	20230109	8750	0.69	20230714	19100	-53.87	20230109	6810	29.37	20220928	0.81	N	304840	500	60 억		0	N	N	2815	N	00	N
93	20230714	131019	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	-280	5	-3.07	1066807880	120114	136.39	9250	9250	8750	11850	6390	9120	8881.63	0.00	0	-18297	9500	9310	9210	9020	8920	9260	8970	60	2730	500	5650	10	1	12003304	1061	-7.60	26.87	12	1.00	-1163.00	329.00	19100	20230109	-53.72	6810	20220928	29.81	19100	-53.72	20230109	8750	1.03	20230714	19100	-53.72	20230109	6810	29.81	20220928	0.81	N	304840	500	60 억		0	N	N	2815	N	00	N
94	20230714	121019	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	-250	5	-2.74	946510030	106515	120.95	9250	9250	8750	11850	6390	9120	8886.17	0.00	0	-15288	9500	9310	9210	9020	8920	9260	8970	60	2730	500	5650	10	1	12003304	1065	-7.63	26.96	12	0.89	-1163.00	329.00	19100	20230109	-53.56	6810	20220928	30.25	19100	-53.56	20230109	8750	1.37	20230714	19100	-53.56	20230109	6810	30.25	20220928	0.81	N	304840	500	60 억		0	N	N	2815	N	00	N
95	20230714	111030	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	-280	5	-3.07	818290750	92002	104.47	9250	9250	8750	11850	6390	9120	8894.27	0.00	0	-13606	9500	9310	9210	9020	8920	9260	8970	60	2730	500	5650	10	1	12003304	1061	-7.60	26.87	12	0.77	-1163.00	329.00	19100	20230109	-53.72	6810	20220928	29.81	19100	-53.72	20230109	8750	1.03	20230714	19100	-53.72	20230109	6810	29.81	20220928	0.81	N	304840	500	60 억		0	N	N	2815	N	00	N
96	20230714	101031	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	-340	5	-3.73	598885880	67063	76.15	9250	9250	8780	11850	6390	9120	8930.20	0.00	0	-13905	9500	9310	9210	9020	8920	9260	8970	60	2730	500	5650	10	1	12003304	1054	-7.55	26.69	12	0.56	-1163.00	329.00	19100	20230109	-54.03	6810	20220928	28.93	19100	-54.03	20230109	8780	0.00	20230714	19100	-54.03	20230109	6810	28.93	20220928	0.81	N	304840	500	60 억		0	N	N	2815	N	00	N
97	20230714	091026	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	-40	5	-0.44	76774130	8444	9.59	9250	9250	9050	11850	6390	9120	9092.15	0.00	0	-6713	9500	9310	9210	9020	8920	9260	8970	60	2730	500	5650	10	1	12003304	1090	-7.81	27.60	12	0.07	-1163.00	329.00	19100	20230109	-52.46	6810	20220928	33.33	19100	-52.46	20230109	8780	3.42	20230703	19100	-52.46	20230109	6810	33.33	20220928	0.81	N	304840	500	60 억		0	N	N	2815	N	00	N
98	20230713	161021	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-80	5	-0.87	801592260	86837	128.57	9200	9400	9110	11960	6440	9200	9231.08	0.00	0	4137	9380	9290	9210	9120	9040	9250	9080	60	2760	500	5700	10	1	12003304	1095	-7.84	27.72	12	0.72	-1163.00	329.00	19100	20230109	-52.25	6810	20220928	33.92	19100	-52.25	20230109	8780	3.87	20230703	19100	-52.25	20230109	6810	33.92	20220928	0.83	N	304840	500	60 억		0	N	N	2815	N	00	N
99	20230713	151016	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	-50	5	-0.54	776914560	84135	124.57	9200	9400	9110	11960	6440	9200	9234.14	0.00	0	4158	9380	9290	9210	9120	9040	9250	9080	60	2760	500	5700	10	1	12003304	1098	-7.87	27.81	12	0.70	-1163.00	329.00	19100	20230109	-52.09	6810	20220928	34.36	19100	-52.09	20230109	8780	4.21	20230703	19100	-52.09	20230109	6810	34.36	20220928	0.83	N	304840	500	60 억		0	N	N	0	N	00	N
100	20230713	141016	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-40	5	-0.43	630906430	68168	100.93	9200	9400	9130	11960	6440	9200	9255.17	0.00	0	8485	9380	9290	9210	9120	9040	9250	9080	60	2760	500	5700	10	1	12003304	1100	-7.88	27.84	12	0.57	-1163.00	329.00	19100	20230109	-52.04	6810	20220928	34.51	19100	-52.04	20230109	8780	4.33	20230703	19100	-52.04	20230109	6810	34.51	20220928	0.83	N	304840	500	60 억		0	N	N	0	N	00	N
101	20230713	131020	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	50	2	0.54	455456100	49072	72.66	9200	9400	9130	11960	6440	9200	9281.38	0.00	0	13550	9380	9290	9210	9120	9040	9250	9080	60	2760	500	5700	10	1	12003304	1110	-7.95	28.12	12	0.41	-1163.00	329.00	19100	20230109	-51.57	6810	20220928	35.83	19100	-51.57	20230109	8780	5.35	20230703	19100	-51.57	20230109	6810	35.83	20220928	0.83	N	304840	500	60 억		0	N	N	0	N	00	N
102	20230713	121015	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	60	2	0.65	404763010	43612	64.57	9200	9400	9130	11960	6440	9200	9281.00	0.00	0	14072	9380	9290	9210	9120	9040	9250	9080	60	2760	500	5700	10	1	12003304	1112	-7.96	28.15	12	0.36	-1163.00	329.00	19100	20230109	-51.52	6810	20220928	35.98	19100	-51.52	20230109	8780	5.47	20230703	19100	-51.52	20230109	6810	35.98	20220928	0.83	N	304840	500	60 억		0	N	N	0	N	00	N
103	20230713	111018	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	110	2	1.20	343124140	36964	54.73	9200	9400	9130	11960	6440	9200	9282.66	0.00	0	13798	9380	9290	9210	9120	9040	9250	9080	60	2760	500	5700	10	1	12003304	1118	-8.01	28.30	12	0.31	-1163.00	329.00	19100	20230109	-51.26	6810	20220928	36.71	19100	-51.26	20230109	8780	6.04	20230703	19100	-51.26	20230109	6810	36.71	20220928	0.83	N	304840	500	60 억		0	N	N	0	N	00	N
104	20230713	101012	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	80	2	0.87	241199930	26014	38.52	9200	9400	9130	11960	6440	9200	9271.93	0.00	0	9849	9380	9290	9210	9120	9040	9250	9080	60	2760	500	5700	10	1	12003304	1114	-7.98	28.21	12	0.22	-1163.00	329.00	19100	20230109	-51.41	6810	20220928	36.27	19100	-51.41	20230109	8780	5.69	20230703	19100	-51.41	20230109	6810	36.27	20220928	0.83	N	304840	500	60 억		0	N	N	0	N	00	N
105	20230713	091015	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-10	5	-0.11	45580070	4945	7.32	9200	9400	9180	11960	6440	9200	9217.41	0.00	0	1257	9380	9290	9210	9120	9040	9250	9080	60	2760	500	5700	10	1	12003304	1103	-7.90	27.93	12	0.04	-1163.00	329.00	19100	20230109	-51.88	6810	20220928	34.95	19100	-51.88	20230109	8780	4.67	20230703	19100	-51.88	20230109	6810	34.95	20220928	0.83	N	304840	500	60 억		0	N	N	0	N	00	N
106	20230712	161011	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-50	5	-0.54	620283800	67453	72.76	9260	9300	9130	12020	6480	9250	9195.79	0.00	0	7267	9583	9416	9213	9046	8843	9500	9130	60	2770	500	5730	10	1	12003304	1104	-7.91	27.96	12	0.56	-1163.00	329.00	19100	20230109	-51.83	6810	20220928	35.10	19100	-51.83	20230109	8780	4.78	20230703	19100	-51.83	20230109	6810	35.10	20220928	0.88	N	304840	500	60 억		0	N	N	0	N	00	N
107	20230712	151003	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-30	5	-0.32	580854500	63171	68.14	9260	9300	9130	12020	6480	9250	9194.95	0.00	0	8587	9583	9416	9213	9046	8843	9500	9130	60	2770	500	5730	10	1	12003304	1107	-7.93	28.02	12	0.53	-1163.00	329.00	19100	20230109	-51.73	6810	20220928	35.39	19100	-51.73	20230109	8780	5.01	20230703	19100	-51.73	20230109	6810	35.39	20220928	0.88	N	304840	500	60 억		0	N	N	0	N	00	N
108	20230712	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-30	5	-0.32	524115490	57013	61.49	9260	9300	9130	12020	6480	9250	9192.91	0.00	0	6734	9583	9416	9213	9046	8843	9500	9130	60	2770	500	5730	10	1	12003304	1107	-7.93	28.02	12	0.47	-1163.00	329.00	19100	20230109	-51.73	6810	20220928	35.39	19100	-51.73	20230109	8780	5.01	20230703	19100	-51.73	20230109	6810	35.39	20220928	0.88	N	304840	500	60 억		0	N	N	0	N	00	N
109	20230712	131002	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-30	5	-0.32	430724030	46898	50.58	9260	9300	9130	12020	6480	9250	9184.27	0.00	0	7018	9583	9416	9213	9046	8843	9500	9130	60	2770	500	5730	10	1	12003304	1107	-7.93	28.02	12	0.39	-1163.00	329.00	19100	20230109	-51.73	6810	20220928	35.39	19100	-51.73	20230109	8780	5.01	20230703	19100	-51.73	20230109	6810	35.39	20220928	0.88	N	304840	500	60 억		0	N	N	0	N	00	N
110	20230712	121006	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	30	2	0.32	372157210	40550	43.74	9260	9300	9130	12020	6480	9250	9177.74	0.00	0	7131	9583	9416	9213	9046	8843	9500	9130	60	2770	500	5730	10	1	12003304	1114	-7.98	28.21	12	0.34	-1163.00	329.00	19100	20230109	-51.41	6810	20220928	36.27	19100	-51.41	20230109	8780	5.69	20230703	19100	-51.41	20230109	6810	36.27	20220928	0.88	N	304840	500	60 억		0	N	N	0	N	00	N
111	20230712	111006	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-60	5	-0.65	280546410	30565	32.97	9260	9300	9130	12020	6480	9250	9178.68	0.00	0	1248	9583	9416	9213	9046	8843	9500	9130	60	2770	500	5730	10	1	12003304	1103	-7.90	27.93	12	0.25	-1163.00	329.00	19100	20230109	-51.88	6810	20220928	34.95	19100	-51.88	20230109	8780	4.67	20230703	19100	-51.88	20230109	6810	34.95	20220928	0.88	N	304840	500	60 억		0	N	N	0	N	00	N
112	20230712	101007	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-90	5	-0.97	211817380	23057	24.87	9260	9300	9130	12020	6480	9250	9186.68	0.00	0	-1995	9583	9416	9213	9046	8843	9500	9130	60	2770	500	5730	10	1	12003304	1100	-7.88	27.84	12	0.19	-1163.00	329.00	19100	20230109	-52.04	6810	20220928	34.51	19100	-52.04	20230109	8780	4.33	20230703	19100	-52.04	20230109	6810	34.51	20220928	0.88	N	304840	500	60 억		0	N	N	0	N	00	N
113	20230712	091008	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-60	5	-0.65	62280550	6751	7.28	9260	9260	9130	12020	6480	9250	9225.38	0.00	0	-334	9583	9416	9213	9046	8843	9500	9130	60	2770	500	5730	10	1	12003304	1103	-7.90	27.93	12	0.06	-1163.00	329.00	19100	20230109	-51.88	6810	20220928	34.95	19100	-51.88	20230109	8780	4.67	20230703	19100	-51.88	20230109	6810	34.95	20220928	0.88	N	304840	500	60 억		0	N	N	0	N	00	N
114	20230711	160954	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	140	2	1.54	849138980	92557	54.14	9160	9380	9010	11840	6380	9110	9174.23	0.00	0	13804	9870	9490	9270	8890	8670	9380	8780	60	2730	500	5640	10	1	12003304	1110	-7.95	28.12	12	0.77	-1163.00	329.00	19100	20230109	-51.57	6810	20220928	35.83	19100	-51.57	20230109	8780	5.35	20230703	19100	-51.57	20230109	6810	35.83	20220928	0.94	N	304840	500	60 억		0	N	N	711	N	00	N
115	20230711	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	170	2	1.87	767296760	83769	49.00	9160	9310	9010	11840	6380	9110	9159.67	0.00	0	14454	9870	9490	9270	8890	8670	9380	8780	60	2730	500	5640	10	1	12003304	1114	-7.98	28.21	12	0.70	-1163.00	329.00	19100	20230109	-51.41	6810	20220928	36.27	19100	-51.41	20230109	8780	5.69	20230703	19100	-51.41	20230109	6810	36.27	20220928	0.94	N	304840	500	60 억		0	N	N	711	N	00	N
116	20230711	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	70	2	0.77	714006390	77990	45.62	9160	9310	9010	11840	6380	9110	9155.10	0.00	0	12407	9870	9490	9270	8890	8670	9380	8780	60	2730	500	5640	10	1	12003304	1102	-7.89	27.90	12	0.65	-1163.00	329.00	19100	20230109	-51.94	6810	20220928	34.80	19100	-51.94	20230109	8780	4.56	20230703	19100	-51.94	20230109	6810	34.80	20220928	0.94	N	304840	500	60 억		0	N	N	711	N	00	N
117	20230711	130934	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	110	2	1.21	649361240	70948	41.50	9160	9310	9010	11840	6380	9110	9152.64	0.00	0	11292	9870	9490	9270	8890	8670	9380	8780	60	2730	500	5640	10	1	12003304	1107	-7.93	28.02	12	0.59	-1163.00	329.00	19100	20230109	-51.73	6810	20220928	35.39	19100	-51.73	20230109	8780	5.01	20230703	19100	-51.73	20230109	6810	35.39	20220928	0.94	N	304840	500	60 억		0	N	N	711	N	00	N
118	20230711	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	20	2	0.22	610104600	66666	38.99	9160	9310	9010	11840	6380	9110	9151.66	0.00	0	10453	9870	9490	9270	8890	8670	9380	8780	60	2730	500	5640	10	1	12003304	1096	-7.85	27.75	12	0.56	-1163.00	329.00	19100	20230109	-52.20	6810	20220928	34.07	19100	-52.20	20230109	8780	3.99	20230703	19100	-52.20	20230109	6810	34.07	20220928	0.94	N	304840	500	60 억		0	N	N	711	N	00	N
119	20230711	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	60	2	0.66	497101600	54364	31.80	9160	9310	9010	11840	6380	9110	9143.95	0.00	0	11453	9870	9490	9270	8890	8670	9380	8780	60	2730	500	5640	10	1	12003304	1101	-7.88	27.87	12	0.45	-1163.00	329.00	19100	20230109	-51.99	6810	20220928	34.65	19100	-51.99	20230109	8780	4.44	20230703	19100	-51.99	20230109	6810	34.65	20220928	0.94	N	304840	500	60 억		0	N	N	711	N	00	N
120	20230711	100958	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	30	2	0.33	405969090	44392	25.96	9160	9310	9010	11840	6380	9110	9145.10	0.00	0	10627	9870	9490	9270	8890	8670	9380	8780	60	2730	500	5640	10	1	12003304	1097	-7.86	27.78	12	0.37	-1163.00	329.00	19100	20230109	-52.15	6810	20220928	34.21	19100	-52.15	20230109	8780	4.10	20230703	19100	-52.15	20230109	6810	34.21	20220928	0.94	N	304840	500	60 억		0	N	N	711	N	00	N
121	20230711	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-100	5	-1.10	43550080	4790	2.80	9160	9160	9010	11840	6380	9110	9091.87	0.00	0	818	9870	9490	9270	8890	8670	9380	8780	60	2730	500	5640	10	1	12003304	1081	-7.75	27.39	12	0.04	-1163.00	329.00	19100	20230109	-52.83	6810	20220928	32.31	19100	-52.83	20230109	8780	2.62	20230703	19100	-52.83	20230109	6810	32.31	20220928	0.94	N	304840	500	60 억		0	N	N	711	N	00	N
122	20230710	160946	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	-330	5	-3.50	1579108100	170295	31.81	9440	9650	9050	12270	6610	9440	9272.93	0.00	0	19320	11420	10430	9910	8920	8400	10170	8660	60	2830	500	5850	10	1	12003304	1094	-7.83	27.69	12	1.42	-1163.00	329.00	19100	20230109	-52.30	6810	20220928	33.77	19100	-52.30	20230109	8780	3.76	20230703	19100	-52.30	20230109	6810	33.77	20220928	1.09	N	304840	500	60 억		0	N	N	711	N	00	N
123	20230710	150948	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	-270	5	-2.86	1471524340	158515	29.61	9440	9650	9050	12270	6610	9440	9283.19	0.00	0	17036	11420	10430	9910	8920	8400	10170	8660	60	2830	500	5850	10	1	12003304	1101	-7.88	27.87	12	1.32	-1163.00	329.00	19100	20230109	-51.99	6810	20220928	34.65	19100	-51.99	20230109	8780	4.44	20230703	19100	-51.99	20230109	6810	34.65	20220928	1.09	N	304840	500	60 억		0	N	N	1300	N	00	N
124	20230710	140939	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-240	5	-2.54	1394380180	150115	28.04	9440	9650	9050	12270	6610	9440	9288.75	0.00	0	17288	11420	10430	9910	8920	8400	10170	8660	60	2830	500	5850	10	1	12003304	1104	-7.91	27.96	12	1.25	-1163.00	329.00	19100	20230109	-51.83	6810	20220928	35.10	19100	-51.83	20230109	8780	4.78	20230703	19100	-51.83	20230109	6810	35.10	20220928	1.09	N	304840	500	60 억		0	N	N	1300	N	00	N
125	20230710	130927	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-110	5	-1.17	1286383980	138463	25.86	9440	9650	9050	12270	6610	9440	9290.45	0.00	0	19523	11420	10430	9910	8920	8400	10170	8660	60	2830	500	5850	10	1	12003304	1120	-8.02	28.36	12	1.15	-1163.00	329.00	19100	20230109	-51.15	6810	20220928	37.00	19100	-51.15	20230109	8780	6.26	20230703	19100	-51.15	20230109	6810	37.00	20220928	1.09	N	304840	500	60 억		0	N	N	1300	N	00	N
126	20230710	120954	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	-290	5	-3.07	1186963800	127646	23.84	9440	9650	9050	12270	6610	9440	9298.87	0.00	0	17893	11420	10430	9910	8920	8400	10170	8660	60	2830	500	5850	10	1	12003304	1098	-7.87	27.81	12	1.06	-1163.00	329.00	19100	20230109	-52.09	6810	20220928	34.36	19100	-52.09	20230109	8780	4.21	20230703	19100	-52.09	20230109	6810	34.36	20220928	1.09	N	304840	500	60 억		0	N	N	1300	N	00	N
127	20230710	110951	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	-330	5	-3.50	1052010810	112845	21.08	9440	9650	9050	12270	6610	9440	9322.62	0.00	0	12837	11420	10430	9910	8920	8400	10170	8660	60	2830	500	5850	10	1	12003304	1094	-7.83	27.69	12	0.94	-1163.00	329.00	19100	20230109	-52.30	6810	20220928	33.77	19100	-52.30	20230109	8780	3.76	20230703	19100	-52.30	20230109	6810	33.77	20220928	1.09	N	304840	500	60 억		0	N	N	1300	N	00	N
128	20230710	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	-60	5	-0.64	679681930	72473	13.54	9440	9650	9120	12270	6610	9440	9378.42	0.00	0	4270	11420	10430	9910	8920	8400	10170	8660	60	2830	500	5850	10	1	12003304	1126	-8.07	28.51	12	0.60	-1163.00	329.00	19100	20230109	-50.89	6810	20220928	37.74	19100	-50.89	20230109	8780	6.83	20230703	19100	-50.89	20230109	6810	37.74	20220928	1.09	N	304840	500	60 억		0	N	N	1300	N	00	N
129	20230710	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	-100	5	-1.06	207374710	21976	4.10	9440	9650	9270	12270	6610	9440	9436.42	0.00	0	1880	11420	10430	9910	8920	8400	10170	8660	60	2830	500	5850	10	1	12003304	1121	-8.03	28.39	12	0.18	-1163.00	329.00	19100	20230109	-51.10	6810	20220928	37.15	19100	-51.10	20230109	8780	6.38	20230703	19100	-51.10	20230109	6810	37.15	20220928	1.09	N	304840	500	60 억		0	N	N	1300	N	00	N
130	20230707	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	-1070	5	-10.18	5318684030	533704	26.29	10790	10900	9390	13660	7360	10510	9960.92	0.00	0	-7149	12636	11572	10556	9492	8476	12105	10025	60	3150	500	6510	10	1	12003304	1133	-8.12	28.69	12	4.45	-1163.00	329.00	19100	20230109	-50.58	6810	20220928	38.62	19100	-50.58	20230109	8780	7.52	20230703	19100	-50.58	20230109	6810	38.62	20220928	1.14	N	304840	500	60 억		0	N	N	1300	N	00	N
131	20230707	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	-1050	5	-9.99	5024487100	502493	24.75	10790	10900	9440	13660	7360	10510	9994.43	0.00	0	-8976	12636	11572	10556	9492	8476	12105	10025	60	3150	500	6510	10	1	12003304	1136	-8.13	28.75	12	4.19	-1163.00	329.00	19100	20230109	-50.47	6810	20220928	38.91	19100	-50.47	20230109	8780	7.74	20230703	19100	-50.47	20230109	6810	38.91	20220928	1.14	N	304840	500	60 억		0	N	N	0	N	00	N
132	20230707	140957	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	-1000	5	-9.51	4352648250	431798	21.27	10790	10900	9500	13660	7360	10510	10075.69	0.00	0	-12539	12636	11572	10556	9492	8476	12105	10025	60	3150	500	6510	10	1	12003304	1142	-8.18	28.91	12	3.60	-1163.00	329.00	19100	20230109	-50.21	6810	20220928	39.65	19100	-50.21	20230109	8780	8.31	20230703	19100	-50.21	20230109	6810	39.65	20220928	1.14	N	304840	500	60 억		0	N	N	0	N	00	N
133	20230707	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	-680	5	-6.47	3724026210	366564	18.05	10790	10900	9730	13660	7360	10510	10154.85	0.00	0	-11895	12636	11572	10556	9492	8476	12105	10025	60	3150	500	6510	10	1	12003304	1180	-8.45	29.88	12	3.05	-1163.00	329.00	19100	20230109	-48.53	6810	20220928	44.35	19100	-48.53	20230109	8780	11.96	20230703	19100	-48.53	20230109	6810	44.35	20220928	1.14	N	304840	500	60 억		0	N	N	0	N	00	N
134	20230707	120948	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	-670	5	-6.37	3507664910	344537	16.97	10790	10900	9730	13660	7360	10510	10176.38	0.00	0	-4570	12636	11572	10556	9492	8476	12105	10025	60	3150	500	6510	10	1	12003304	1181	-8.46	29.91	12	2.87	-1163.00	329.00	19100	20230109	-48.48	6810	20220928	44.49	19100	-48.48	20230109	8780	12.07	20230703	19100	-48.48	20230109	6810	44.49	20220928	1.14	N	304840	500	60 억		0	N	N	0	N	00	N
135	20230707	110954	57	100.00	KOSDAQ		제약	N	N	N	N		N	9930	-580	5	-5.52	3268444850	320295	15.78	10790	10900	9730	13660	7360	10510	10200.06	0.00	0	-1992	12636	11572	10556	9492	8476	12105	10025	60	3150	500	6510	10	1	12003304	1192	-8.54	30.18	12	2.67	-1163.00	329.00	19100	20230109	-48.01	6810	20220928	45.81	19100	-48.01	20230109	8780	13.10	20230703	19100	-48.01	20230109	6810	45.81	20220928	1.14	N	304840	500	60 억		0	N	N	0	N	00	N
136	20230707	100939	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	-690	5	-6.57	2907094150	284174	14.00	10790	10900	9730	13660	7360	10510	10225.40	0.00	0	-2950	12636	11572	10556	9492	8476	12105	10025	60	3150	500	6510	10	1	12003304	1179	-8.44	29.85	12	2.37	-1163.00	329.00	19100	20230109	-48.59	6810	20220928	44.20	19100	-48.59	20230109	8780	11.85	20230703	19100	-48.59	20230109	6810	44.20	20220928	1.14	N	304840	500	60 억		0	N	N	0	N	00	N
137	20230707	090941	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	-180	5	-1.71	1425433300	135298	6.66	10790	10900	9730	13660	7360	10510	10536.40	0.00	0	-14662	12636	11572	10556	9492	8476	12105	10025	60	3150	500	6510	10	1	12003304	1240	-8.88	31.40	12	1.13	-1163.00	329.00	19100	20230109	-45.92	6810	20220928	51.69	19100	-45.92	20230109	8780	17.65	20230703	19100	-45.92	20230109	6810	51.69	20220928	1.14	N	304840	500	60 억		0	N	N	0	N	00	N
138	20230706	160940	57	100.00	KOSDAQ		제약	N	N	N	N		N	10510	980	2	10.28	21742743120	2021536	806.14	9540	11620	9540	12380	6680	9530	10755.65	0.00	0	-23728	10216	9872	9486	9142	8756	10045	9315	60	2850	500	5900	10	1	12003304	1262	-9.04	31.95	12	16.84	-1163.00	329.00	19100	20230109	-44.97	6810	20220928	54.33	19100	-44.97	20230109	8780	19.70	20230703	19100	-44.97	20230109	6810	54.33	20220928	1.20	N	304840	500	60 억		0	N	N	612	N	00	N
139	20230706	150940	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	810	2	8.50	21312839170	1980340	789.71	9540	11620	9540	12380	6680	9530	10762.22	0.00	0	-27741	10216	9872	9486	9142	8756	10045	9315	60	2850	500	5900	10	1	12003304	1241	-8.89	31.43	12	16.50	-1163.00	329.00	19100	20230109	-45.86	6810	20220928	51.84	19100	-45.86	20230109	8780	17.77	20230703	19100	-45.86	20230109	6810	51.84	20220928	1.20	N	304840	500	60 억		0	N	N	612	N	00	N
140	20230706	140941	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	900	2	9.44	9209613590	885195	353.00	9540	10950	9540	12380	6680	9530	10404.07	0.00	0	-30172	10216	9872	9486	9142	8756	10045	9315	60	2850	500	5900	10	1	12003304	1252	-8.97	31.70	12	7.37	-1163.00	329.00	19100	20230109	-45.39	6810	20220928	53.16	19100	-45.39	20230109	8780	18.79	20230703	19100	-45.39	20230109	6810	53.16	20220928	1.20	N	304840	500	60 억		0	N	N	612	N	00	N
141	20230706	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	470	2	4.93	3067688380	302862	120.77	9540	10430	9540	12380	6680	9530	10129.03	0.00	0	-1177	10216	9872	9486	9142	8756	10045	9315	60	2850	500	5900	10	1	12003304	1200	-8.60	30.40	12	2.52	-1163.00	329.00	19100	20230109	-47.64	6810	20220928	46.84	19100	-47.64	20230109	8780	13.90	20230703	19100	-47.64	20230109	6810	46.84	20220928	1.20	N	304840	500	60 억		0	N	N	612	N	00	N
142	20230706	120915	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	700	2	7.35	2864866200	282848	112.79	9540	10430	9540	12380	6680	9530	10128.67	0.00	0	1090	10216	9872	9486	9142	8756	10045	9315	60	2850	500	5900	10	1	12003304	1228	-8.80	31.09	12	2.36	-1163.00	329.00	19100	20230109	-46.44	6810	20220928	50.22	19100	-46.44	20230109	8780	16.51	20230703	19100	-46.44	20230109	6810	50.22	20220928	1.20	N	304840	500	60 억		0	N	N	612	N	00	N
143	20230706	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	660	2	6.93	2499808550	246912	98.46	9540	10430	9540	12380	6680	9530	10124.33	0.00	0	1171	10216	9872	9486	9142	8756	10045	9315	60	2850	500	5900	10	1	12003304	1223	-8.76	30.97	12	2.06	-1163.00	329.00	19100	20230109	-46.65	6810	20220928	49.63	19100	-46.65	20230109	8780	16.06	20230703	19100	-46.65	20230109	6810	49.63	20220928	1.20	N	304840	500	60 억		0	N	N	612	N	00	N
144	20230706	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	810	2	8.50	1960641720	194618	77.61	9540	10430	9540	12380	6680	9530	10074.35	0.00	0	7507	10216	9872	9486	9142	8756	10045	9315	60	2850	500	5900	10	1	12003304	1241	-8.89	31.43	12	1.62	-1163.00	329.00	19100	20230109	-45.86	6810	20220928	51.84	19100	-45.86	20230109	8780	17.77	20230703	19100	-45.86	20230109	6810	51.84	20220928	1.20	N	304840	500	60 억		0	N	N	612	N	00	N
145	20230706	090940	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	70	2	0.73	109175310	11353	4.53	9540	9690	9540	12380	6680	9530	9616.54	0.00	0	-4415	10216	9872	9486	9142	8756	10045	9315	60	2850	500	5900	10	1	12003304	1152	-8.25	29.18	12	0.09	-1163.00	329.00	19100	20230109	-49.74	6810	20220928	40.97	19100	-49.74	20230109	8780	9.34	20230703	19100	-49.74	20230109	6810	40.97	20220928	1.20	N	304840	500	60 억		0	N	N	612	N	00	N
146	20230705	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	400	2	4.38	2343105070	248013	157.94	9130	9830	9100	11860	6400	9130	9447.57	0.00	0	34407	9450	9290	9100	8940	8750	9370	9020	60	2730	500	5660	10	1	12003304	1144	-8.19	28.97	12	2.07	-1163.00	329.00	19100	20230109	-50.10	6810	20220928	39.94	19100	-50.10	20230109	8780	8.54	20230703	19100	-50.10	20230109	6810	39.94	20220928	1.33	N	304840	500	60 억		0	N	N	612	N	00	N
147	20230705	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	500	2	5.48	2224672910	235633	150.05	9130	9830	9100	11860	6400	9130	9441.33	0.00	0	32072	9450	9290	9100	8940	8750	9370	9020	60	2730	500	5660	10	1	12003304	1156	-8.28	29.27	12	1.96	-1163.00	329.00	19100	20230109	-49.58	6810	20220928	41.41	19100	-49.58	20230109	8780	9.68	20230703	19100	-49.58	20230109	6810	41.41	20220928	1.33	N	304840	500	60 억		0	N	N	136	N	00	N
148	20230705	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	240	2	2.63	1897039720	201571	128.36	9130	9830	9100	11860	6400	9130	9411.35	0.00	0	23910	9450	9290	9100	8940	8750	9370	9020	60	2730	500	5660	10	1	12003304	1125	-8.06	28.48	12	1.68	-1163.00	329.00	19100	20230109	-50.94	6810	20220928	37.59	19100	-50.94	20230109	8780	6.72	20230703	19100	-50.94	20230109	6810	37.59	20220928	1.33	N	304840	500	60 억		0	N	N	136	N	00	N
149	20230705	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	200	2	2.19	1746340370	185531	118.15	9130	9830	9100	11860	6400	9130	9412.74	0.00	0	27437	9450	9290	9100	8940	8750	9370	9020	60	2730	500	5660	10	1	12003304	1120	-8.02	28.36	12	1.55	-1163.00	329.00	19100	20230109	-51.15	6810	20220928	37.00	19100	-51.15	20230109	8780	6.26	20230703	19100	-51.15	20230109	6810	37.00	20220928	1.33	N	304840	500	60 억		0	N	N	136	N	00	N
150	20230705	120923	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	350	2	3.83	1487006160	157853	100.52	9130	9830	9100	11860	6400	9130	9420.30	0.00	0	30124	9450	9290	9100	8940	8750	9370	9020	60	2730	500	5660	10	1	12003304	1138	-8.15	28.81	12	1.32	-1163.00	329.00	19100	20230109	-50.37	6810	20220928	39.21	19100	-50.37	20230109	8780	7.97	20230703	19100	-50.37	20230109	6810	39.21	20220928	1.33	N	304840	500	60 억		0	N	N	136	N	00	N
151	20230705	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	470	2	5.15	1354021000	143893	91.63	9130	9830	9100	11860	6400	9130	9410.02	0.00	0	28358	9450	9290	9100	8940	8750	9370	9020	60	2730	500	5660	10	1	12003304	1152	-8.25	29.18	12	1.20	-1163.00	329.00	19100	20230109	-49.74	6810	20220928	40.97	19100	-49.74	20230109	8780	9.34	20230703	19100	-49.74	20230109	6810	40.97	20220928	1.33	N	304840	500	60 억		0	N	N	136	N	00	N
152	20230705	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	80	2	0.88	640238040	69219	44.08	9130	9450	9100	11860	6400	9130	9249.55	0.00	0	10408	9450	9290	9100	8940	8750	9370	9020	60	2730	500	5660	10	1	12003304	1106	-7.92	27.99	12	0.58	-1163.00	329.00	19100	20230109	-51.78	6810	20220928	35.24	19100	-51.78	20230109	8780	4.90	20230703	19100	-51.78	20230109	6810	35.24	20220928	1.33	N	304840	500	60 억		0	N	N	136	N	00	N
153	20230705	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	160	2	1.75	165267250	17941	11.42	9130	9300	9100	11860	6400	9130	9211.96	0.00	0	8556	9450	9290	9100	8940	8750	9370	9020	60	2730	500	5660	10	1	12003304	1115	-7.99	28.24	12	0.15	-1163.00	329.00	19100	20230109	-51.36	6810	20220928	36.42	19100	-51.36	20230109	8780	5.81	20230703	19100	-51.36	20230109	6810	36.42	20220928	1.33	N	304840	500	60 억		0	N	N	136	N	00	N
154	20230704	160920	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	200	2	2.24	1415284740	155734	21.40	9060	9260	8910	11600	6260	8930	9088.92	0.00	0	8639	10910	9920	9350	8360	7790	9635	8075	60	2670	500	5530	10	1	12003304	1096	-7.85	27.75	12	1.30	-1163.00	329.00	19100	20230109	-52.20	6810	20220928	34.07	19100	-52.20	20230109	8780	3.99	20230703	19100	-52.20	20230109	6810	34.07	20220928	1.34	N	304840	500	60 억		0	N	N	136	N	00	N
155	20230704	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	150	2	1.68	1372943750	151087	20.76	9060	9260	8910	11600	6260	8930	9088.26	0.00	0	8471	10910	9920	9350	8360	7790	9635	8075	60	2670	500	5530	10	1	12003304	1090	-7.81	27.60	12	1.26	-1163.00	329.00	19100	20230109	-52.46	6810	20220928	33.33	19100	-52.46	20230109	8780	3.42	20230703	19100	-52.46	20230109	6810	33.33	20220928	1.34	N	304840	500	60 억		0	N	N	214	N	00	N
156	20230704	140915	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	130	2	1.46	1288438070	141783	19.48	9060	9260	8910	11600	6260	8930	9088.63	0.00	0	8323	10910	9920	9350	8360	7790	9635	8075	60	2670	500	5530	10	1	12003304	1087	-7.79	27.54	12	1.18	-1163.00	329.00	19100	20230109	-52.57	6810	20220928	33.04	19100	-52.57	20230109	8780	3.19	20230703	19100	-52.57	20230109	6810	33.04	20220928	1.34	N	304840	500	60 억		0	N	N	214	N	00	N
157	20230704	130903	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	100	2	1.12	1210666580	133169	18.30	9060	9260	8910	11600	6260	8930	9092.55	0.00	0	7472	10910	9920	9350	8360	7790	9635	8075	60	2670	500	5530	10	1	12003304	1084	-7.76	27.45	12	1.11	-1163.00	329.00	19100	20230109	-52.72	6810	20220928	32.60	19100	-52.72	20230109	8780	2.85	20230703	19100	-52.72	20230109	6810	32.60	20220928	1.34	N	304840	500	60 억		0	N	N	214	N	00	N
158	20230704	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	120	2	1.34	1121236470	123273	16.94	9060	9260	8910	11600	6260	8930	9097.05	0.00	0	6300	10910	9920	9350	8360	7790	9635	8075	60	2670	500	5530	10	1	12003304	1086	-7.78	27.51	12	1.03	-1163.00	329.00	19100	20230109	-52.62	6810	20220928	32.89	19100	-52.62	20230109	8780	3.08	20230703	19100	-52.62	20230109	6810	32.89	20220928	1.34	N	304840	500	60 억		0	N	N	214	N	00	N
159	20230704	110906	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	100	2	1.12	1015704730	111638	15.34	9060	9260	8910	11600	6260	8930	9099.87	0.00	0	4187	10910	9920	9350	8360	7790	9635	8075	60	2670	500	5530	10	1	12003304	1084	-7.76	27.45	12	0.93	-1163.00	329.00	19100	20230109	-52.72	6810	20220928	32.60	19100	-52.72	20230109	8780	2.85	20230703	19100	-52.72	20230109	6810	32.60	20220928	1.34	N	304840	500	60 억		0	N	N	214	N	00	N
160	20230704	100902	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	110	2	1.23	740927890	81201	11.16	9060	9260	8910	11600	6260	8930	9127.29	0.00	0	2004	10910	9920	9350	8360	7790	9635	8075	60	2670	500	5530	10	1	12003304	1085	-7.77	27.48	12	0.68	-1163.00	329.00	19100	20230109	-52.67	6810	20220928	32.75	19100	-52.67	20230109	8780	2.96	20230703	19100	-52.67	20230109	6810	32.75	20220928	1.34	N	304840	500	60 억		0	N	N	214	N	00	N
161	20230704	090902	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	270	2	3.02	330422060	36085	4.96	9060	9260	9030	11600	6260	8930	9163.90	0.00	0	-102	10910	9920	9350	8360	7790	9635	8075	60	2670	500	5530	10	1	12003304	1104	-7.91	27.96	12	0.30	-1163.00	329.00	19100	20230109	-51.83	6810	20220928	35.10	19100	-51.83	20230109	8780	4.78	20230703	19100	-51.83	20230109	6810	35.10	20220928	1.34	N	304840	500	60 억		0	N	N	214	N	00	N
162	20230703	160854	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-2460	5	-21.60	6749414810	723955	1734.69	10000	10340	8780	14800	7980	11390	9323.06	0.00	0	-40543	11636	11512	11366	11242	11096	11575	11305	60	3410	500	7060	10	1	12003304	1072	-7.68	27.14	12	6.03	-1163.00	329.00	19100	20230109	-53.25	6810	20220928	31.13	19100	-53.25	20230109	8780	1.71	20230703	19100	-53.25	20230109	6810	31.13	20220928	1.37	N	304840	500	60 억		0	N	N	214	N	00	N
163	20230703	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	-2400	5	-21.07	6553605660	702112	1682.35	10000	10340	8780	14800	7980	11390	9334.13	0.00	0	-41516	11636	11512	11366	11242	11096	11575	11305	60	3410	500	7060	10	1	12003304	1079	-7.73	27.33	12	5.85	-1163.00	329.00	19100	20230109	-52.93	6810	20220928	32.01	19100	-52.93	20230109	8780	2.39	20230703	19100	-52.93	20230109	6810	32.01	20220928	1.37	N	304840	500	60 억		0	N	N	390	N	00	N
164	20230703	140901	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	-2590	5	-22.74	6228579160	665374	1594.32	10000	10340	8780	14800	7980	11390	9361.02	0.00	0	-41938	11636	11512	11366	11242	11096	11575	11305	60	3410	500	7060	10	1	12003304	1056	-7.57	26.75	12	5.54	-1163.00	329.00	19100	20230109	-53.93	6810	20220928	29.22	19100	-53.93	20230109	8780	0.23	20230703	19100	-53.93	20230109	6810	29.22	20220928	1.37	N	304840	500	60 억		0	N	N	390	N	00	N
165	20230703	130855	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-2440	5	-21.42	5665453050	601882	1442.19	10000	10340	8890	14800	7980	11390	9412.90	0.00	0	-41763	11636	11512	11366	11242	11096	11575	11305	60	3410	500	7060	10	1	12003304	1074	-7.70	27.20	12	5.01	-1163.00	329.00	19100	20230109	-53.14	6810	20220928	31.42	19100	-53.14	20230109	8890	0.67	20230703	19100	-53.14	20230109	6810	31.42	20220928	1.37	N	304840	500	60 억		0	N	N	390	N	00	N
166	20230703	120903	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-2260	5	-19.84	4567055090	480026	1150.20	10000	10340	9080	14800	7980	11390	9514.18	0.00	0	-30934	11636	11512	11366	11242	11096	11575	11305	60	3410	500	7060	10	1	12003304	1096	-7.85	27.75	12	4.00	-1163.00	329.00	19100	20230109	-52.20	6810	20220928	34.07	19100	-52.20	20230109	9080	0.55	20230703	19100	-52.20	20230109	6810	34.07	20220928	1.37	N	304840	500	60 억		0	N	N	390	N	00	N
167	20230703	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	-2150	5	-18.88	4178461850	437699	1048.78	10000	10340	9080	14800	7980	11390	9546.43	0.00	0	-27715	11636	11512	11366	11242	11096	11575	11305	60	3410	500	7060	10	1	12003304	1109	-7.94	28.09	12	3.65	-1163.00	329.00	19100	20230109	-51.62	6810	20220928	35.68	19100	-51.62	20230109	9080	1.76	20230703	19100	-51.62	20230109	6810	35.68	20220928	1.37	N	304840	500	60 억		0	N	N	390	N	00	N
168	20230703	100844	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-2090	5	-18.35	3757876770	392146	939.63	10000	10340	9080	14800	7980	11390	9582.85	0.00	0	-17843	11636	11512	11366	11242	11096	11575	11305	60	3410	500	7060	10	1	12003304	1116	-8.00	28.27	12	3.27	-1163.00	329.00	19100	20230109	-51.31	6810	20220928	36.56	19100	-51.31	20230109	9080	2.42	20230703	19100	-51.31	20230109	6810	36.56	20220928	1.37	N	304840	500	60 억		0	N	N	390	N	00	N
169	20230703	090853	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	-1740	5	-15.28	1007694220	101542	243.31	10000	10340	9610	14800	7980	11390	9923.92	0.00	0	-13150	11636	11512	11366	11242	11096	11575	11305	60	3410	500	7060	10	1	12003304	1158	-8.30	29.33	12	0.85	-1163.00	329.00	19100	20230109	-49.48	6810	20220928	41.70	19100	-49.48	20230109	9610	0.42	20230703	19100	-49.48	20230109	6810	41.70	20220928	1.37	N	304840	500	60 억		0	N	N	390	N	00	N