KissMeData/246960/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	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	-120	5	-1.49	230458590	28742	78.91	8080	8110	7920	10450	5630	8040	8018.18	1.01	0	-145	8286	8162	8066	7942	7846	8225	8005	32	2410	500	4980	10	1	6335303	502	-7.47	3.46	12	0.45	-1060.00	2288.00	12000	20221118	-34.00	6660	20230504	18.92	9370	-15.47	20230113	6660	18.92	20230504	12000	-34.00	20221118	6660	18.92	20230504	0.40	N	246960	500	31 억		63670	N	N	0	N	00	N
3	20230731	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	-90	5	-1.12	208725510	25999	71.37	8080	8110	7950	10450	5630	8040	8028.21	1.01	0	476	8286	8162	8066	7942	7846	8225	8005	32	2410	500	4980	10	1	6335303	504	-7.50	3.47	12	0.41	-1060.00	2288.00	12000	20221118	-33.75	6660	20230504	19.37	9370	-15.15	20230113	6660	19.37	20230504	12000	-33.75	20221118	6660	19.37	20230504	0.40	N	246960	500	31 억		63670	N	N	0	N	00	N
4	20230731	141024	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	20	2	0.25	130622610	16226	44.55	8080	8110	7960	10450	5630	8040	8050.20	1.01	0	-27	8286	8162	8066	7942	7846	8225	8005	32	2410	500	4980	10	1	6335303	511	-7.60	3.52	12	0.26	-1060.00	2288.00	12000	20221118	-32.83	6660	20230504	21.02	9370	-13.98	20230113	6660	21.02	20230504	12000	-32.83	20221118	6660	21.02	20230504	0.40	N	246960	500	31 억		63670	N	N	0	N	00	N
5	20230731	131022	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	50	2	0.62	84127870	10417	28.60	8080	8110	8000	10450	5630	8040	8076.02	1.01	0	-795	8286	8162	8066	7942	7846	8225	8005	32	2410	500	4980	10	1	6335303	513	-7.63	3.54	12	0.16	-1060.00	2288.00	12000	20221118	-32.58	6660	20230504	21.47	9370	-13.66	20230113	6660	21.47	20230504	12000	-32.58	20221118	6660	21.47	20230504	0.40	N	246960	500	31 억		63670	N	N	0	N	00	N
6	20230731	121033	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	10	2	0.12	80142620	9922	27.24	8080	8110	8000	10450	5630	8040	8077.26	1.01	0	-825	8286	8162	8066	7942	7846	8225	8005	32	2410	500	4980	10	1	6335303	510	-7.59	3.52	12	0.16	-1060.00	2288.00	12000	20221118	-32.92	6660	20230504	20.87	9370	-14.09	20230113	6660	20.87	20230504	12000	-32.92	20221118	6660	20.87	20230504	0.40	N	246960	500	31 억		63670	N	N	0	N	00	N
7	20230731	111034	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	0	3	0.00	75456470	9340	25.64	8080	8110	8000	10450	5630	8040	8078.85	1.01	0	-1322	8286	8162	8066	7942	7846	8225	8005	32	2410	500	4980	10	1	6335303	509	-7.58	3.51	12	0.15	-1060.00	2288.00	12000	20221118	-33.00	6660	20230504	20.72	9370	-14.19	20230113	6660	20.72	20230504	12000	-33.00	20221118	6660	20.72	20230504	0.40	N	246960	500	31 억		63670	N	N	0	N	00	N
8	20230731	101030	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	60	2	0.75	71495620	8848	24.29	8080	8110	8000	10450	5630	8040	8080.43	1.01	0	-1193	8286	8162	8066	7942	7846	8225	8005	32	2410	500	4980	10	1	6335303	513	-7.64	3.54	12	0.14	-1060.00	2288.00	12000	20221118	-32.50	6660	20230504	21.62	9370	-13.55	20230113	6660	21.62	20230504	12000	-32.50	20221118	6660	21.62	20230504	0.40	N	246960	500	31 억		63670	N	N	0	N	00	N
9	20230731	091019	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	40	2	0.50	565600	70	0.19	8080	8080	8080	10450	5630	8040	8080.00	1.01	0	-117	8286	8162	8066	7942	7846	8225	8005	32	2410	500	4980	10	1	6335303	512	-7.62	3.53	12	0.00	-1060.00	2288.00	12000	20221118	-32.67	6660	20230504	21.32	9370	-13.77	20230113	6660	21.32	20230504	12000	-32.67	20221118	6660	21.32	20230504	0.40	N	246960	500	31 억		63670	N	N	0	N	00	N
10	20230728	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	30	2	0.37	293824200	36426	63.14	7970	8190	7970	10410	5610	8010	8066.33	0.81	0	11305	8676	8342	8156	7822	7636	8510	7990	32	2400	500	4960	10	1	6335303	509	-7.58	3.51	12	0.57	-1060.00	2288.00	12000	20221118	-33.00	6660	20230504	20.72	9370	-14.19	20230113	6660	20.72	20230504	12000	-33.00	20221118	6660	20.72	20230504	0.41	N	246960	500	31 억		51544	N	N	0	N	00	N
11	20230728	151020	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	80	2	1.00	288082140	35712	61.90	7970	8190	7970	10410	5610	8010	8066.82	0.81	0	11603	8676	8342	8156	7822	7636	8510	7990	32	2400	500	4960	10	1	6335303	513	-7.63	3.54	12	0.56	-1060.00	2288.00	12000	20221118	-32.58	6660	20230504	21.47	9370	-13.66	20230113	6660	21.47	20230504	12000	-32.58	20221118	6660	21.47	20230504	0.41	N	246960	500	31 억		51544	N	N	0	N	00	N
12	20230728	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	60	2	0.75	229952730	28492	49.38	7970	8190	7970	10410	5610	8010	8070.78	0.81	0	7579	8676	8342	8156	7822	7636	8510	7990	32	2400	500	4960	10	1	6335303	511	-7.61	3.53	12	0.45	-1060.00	2288.00	12000	20221118	-32.75	6660	20230504	21.17	9370	-13.87	20230113	6660	21.17	20230504	12000	-32.75	20221118	6660	21.17	20230504	0.41	N	246960	500	31 억		51544	N	N	0	N	00	N
13	20230728	131021	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	40	2	0.50	194427520	24094	41.76	7970	8190	7970	10410	5610	8010	8069.54	0.81	0	6221	8676	8342	8156	7822	7636	8510	7990	32	2400	500	4960	10	1	6335303	510	-7.59	3.52	12	0.38	-1060.00	2288.00	12000	20221118	-32.92	6660	20230504	20.87	9370	-14.09	20230113	6660	20.87	20230504	12000	-32.92	20221118	6660	20.87	20230504	0.41	N	246960	500	31 억		51544	N	N	0	N	00	N
14	20230728	121018	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	50	2	0.62	155042290	19197	33.27	7970	8190	7970	10410	5610	8010	8076.38	0.81	0	2968	8676	8342	8156	7822	7636	8510	7990	32	2400	500	4960	10	1	6335303	511	-7.60	3.52	12	0.30	-1060.00	2288.00	12000	20221118	-32.83	6660	20230504	21.02	9370	-13.98	20230113	6660	21.02	20230504	12000	-32.83	20221118	6660	21.02	20230504	0.41	N	246960	500	31 억		51544	N	N	0	N	00	N
15	20230728	111026	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	60	2	0.75	102036750	12618	21.87	7970	8190	7970	10410	5610	8010	8086.60	0.81	0	1375	8676	8342	8156	7822	7636	8510	7990	32	2400	500	4960	10	1	6335303	511	-7.61	3.53	12	0.20	-1060.00	2288.00	12000	20221118	-32.75	6660	20230504	21.17	9370	-13.87	20230113	6660	21.17	20230504	12000	-32.75	20221118	6660	21.17	20230504	0.41	N	246960	500	31 억		51544	N	N	0	N	00	N
16	20230728	101015	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	80	2	1.00	16009400	1983	3.44	7970	8150	7970	10410	5610	8010	8073.32	0.81	0	-1023	8676	8342	8156	7822	7636	8510	7990	32	2400	500	4960	10	1	6335303	513	-7.63	3.54	12	0.03	-1060.00	2288.00	12000	20221118	-32.58	6660	20230504	21.47	9370	-13.66	20230113	6660	21.47	20230504	12000	-32.58	20221118	6660	21.47	20230504	0.41	N	246960	500	31 억		51544	N	N	0	N	00	N
17	20230728	091025	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	130	2	1.62	2367260	297	0.51	7970	8140	7970	10410	5610	8010	7970.57	0.81	0	0	8676	8342	8156	7822	7636	8510	7990	32	2400	500	4960	10	1	6335303	516	-7.68	3.56	12	0.00	-1060.00	2288.00	12000	20221118	-32.17	6660	20230504	22.22	9370	-13.13	20230113	6660	22.22	20230504	12000	-32.17	20221118	6660	22.22	20230504	0.41	N	246960	500	31 억		51544	N	N	0	N	00	N
18	20230727	161016	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	40	2	0.50	471925330	57674	162.28	7970	8490	7970	10360	5580	7970	8182.94	0.54	-5947	16961	8530	8250	8040	7760	7550	8145	7655	32	2390	500	4940	10	1	6335303	507	-7.56	3.50	12	0.91	-1060.00	2288.00	12000	20221118	-33.25	6660	20230504	20.27	9370	-14.51	20230113	6660	20.27	20230504	12000	-33.25	20221118	6660	20.27	20230504	0.43	N	246960	500	31 억		34456	N	N	0	N	00	N
19	20230727	151016	57	100.00	KOSDAQ		제약	N	N	N	N		N	8190	220	2	2.76	403188640	49201	138.44	7970	8490	7970	10360	5580	7970	8194.72	0.54	-5947	11802	8530	8250	8040	7760	7550	8145	7655	32	2390	500	4940	10	1	6335303	519	-7.73	3.58	12	0.78	-1060.00	2288.00	12000	20221118	-31.75	6660	20230504	22.97	9370	-12.59	20230113	6660	22.97	20230504	12000	-31.75	20221118	6660	22.97	20230504	0.43	N	246960	500	31 억		34456	N	N	0	N	00	N
20	20230727	141011	57	100.00	KOSDAQ		제약	N	N	N	N		N	8210	240	2	3.01	305031960	37245	104.80	7970	8490	7970	10360	5580	7970	8189.88	0.54	-5947	5766	8530	8250	8040	7760	7550	8145	7655	32	2390	500	4940	10	1	6335303	520	-7.75	3.59	12	0.59	-1060.00	2288.00	12000	20221118	-31.58	6660	20230504	23.27	9370	-12.38	20230113	6660	23.27	20230504	12000	-31.58	20221118	6660	23.27	20230504	0.43	N	246960	500	31 억		34456	N	N	0	N	00	N
21	20230727	131010	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	370	2	4.64	201270420	24626	69.29	7970	8490	7970	10360	5580	7970	8173.09	0.54	-5947	5447	8530	8250	8040	7760	7550	8145	7655	32	2390	500	4940	10	1	6335303	528	-7.87	3.65	12	0.39	-1060.00	2288.00	12000	20221118	-30.50	6660	20230504	25.23	9370	-10.99	20230113	6660	25.23	20230504	12000	-30.50	20221118	6660	25.23	20230504	0.43	N	246960	500	31 억		34456	N	N	0	N	00	N
22	20230727	121014	57	100.00	KOSDAQ		제약	N	N	N	N		N	8190	220	2	2.76	78065270	9688	27.26	7970	8200	7970	10360	5580	7970	8057.93	0.54	-5947	3306	8530	8250	8040	7760	7550	8145	7655	32	2390	500	4940	10	1	6335303	519	-7.73	3.58	12	0.15	-1060.00	2288.00	12000	20221118	-31.75	6660	20230504	22.97	9370	-12.59	20230113	6660	22.97	20230504	12000	-31.75	20221118	6660	22.97	20230504	0.43	N	246960	500	31 억		34456	N	N	0	N	00	N
23	20230727	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	230	2	2.89	63720460	7926	22.30	7970	8200	7970	10360	5580	7970	8039.42	0.54	-5947	3716	8530	8250	8040	7760	7550	8145	7655	32	2390	500	4940	10	1	6335303	519	-7.74	3.58	12	0.13	-1060.00	2288.00	12000	20221118	-31.67	6660	20230504	23.12	9370	-12.49	20230113	6660	23.12	20230504	12000	-31.67	20221118	6660	23.12	20230504	0.43	N	246960	500	31 억		34456	N	N	0	N	00	N
24	20230727	101014	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	110	2	1.38	40931330	5105	14.36	7970	8080	7970	10360	5580	7970	8017.89	0.54	-5947	1232	8530	8250	8040	7760	7550	8145	7655	32	2390	500	4940	10	1	6335303	512	-7.62	3.53	12	0.08	-1060.00	2288.00	12000	20221118	-32.67	6660	20230504	21.32	9370	-13.77	20230113	6660	21.32	20230504	12000	-32.67	20221118	6660	21.32	20230504	0.43	N	246960	500	31 억		34456	N	N	0	N	00	N
25	20230727	091011	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	100	2	1.25	4046060	503	1.42	7970	8080	7970	10360	5580	7970	8043.86	0.54	-5947	286	8530	8250	8040	7760	7550	8145	7655	32	2390	500	4940	10	1	6335303	511	-7.61	3.53	12	0.01	-1060.00	2288.00	12000	20221118	-32.75	6660	20230504	21.17	9370	-13.87	20230113	6660	21.17	20230504	12000	-32.75	20221118	6660	21.17	20230504	0.43	N	246960	500	31 억		34456	N	N	0	N	00	N
26	20230726	161009	57	100.00	KOSDAQ		제약	N	N	N	N		N	7970	-360	5	-4.32	284675210	35539	90.98	8290	8320	7830	10820	5840	8330	8010.28	0.64	0	-5947	8590	8460	8310	8180	8030	8385	8105	32	2490	500	5160	10	1	6335303	505	-7.52	3.48	12	0.56	-1060.00	2288.00	12000	20221118	-33.58	6660	20230504	19.67	9370	-14.94	20230113	6660	19.67	20230504	12000	-33.58	20221118	6660	19.67	20230504	0.43	N	246960	500	31 억		40403	N	N	0	N	00	N
27	20230726	151015	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	-440	5	-5.28	275416320	34371	87.99	8290	8320	7830	10820	5840	8330	8013.04	0.64	0	-5735	8590	8460	8310	8180	8030	8385	8105	32	2490	500	5160	10	1	6335303	500	-7.44	3.45	12	0.54	-1060.00	2288.00	12000	20221118	-34.25	6660	20230504	18.47	9370	-15.80	20230113	6660	18.47	20230504	12000	-34.25	20221118	6660	18.47	20230504	0.43	N	246960	500	31 억		40403	N	N	0	N	00	N
28	20230726	141008	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	-430	5	-5.16	239202660	29789	76.26	8290	8320	7900	10820	5840	8330	8029.90	0.64	0	-5797	8590	8460	8310	8180	8030	8385	8105	32	2490	500	5160	10	1	6335303	500	-7.45	3.45	12	0.47	-1060.00	2288.00	12000	20221118	-34.17	6660	20230504	18.62	9370	-15.69	20230113	6660	18.62	20230504	12000	-34.17	20221118	6660	18.62	20230504	0.43	N	246960	500	31 억		40403	N	N	0	N	00	N
29	20230726	131005	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	-420	5	-5.04	198355320	24646	63.09	8290	8320	7900	10820	5840	8330	8048.17	0.64	0	-7847	8590	8460	8310	8180	8030	8385	8105	32	2490	500	5160	10	1	6335303	501	-7.46	3.46	12	0.39	-1060.00	2288.00	12000	20221118	-34.08	6660	20230504	18.77	9370	-15.58	20230113	6660	18.77	20230504	12000	-34.08	20221118	6660	18.77	20230504	0.43	N	246960	500	31 억		40403	N	N	0	N	00	N
30	20230726	121008	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	-250	5	-3.00	151697410	18773	48.06	8290	8320	7990	10820	5840	8330	8080.62	0.64	0	-5701	8590	8460	8310	8180	8030	8385	8105	32	2490	500	5160	10	1	6335303	512	-7.62	3.53	12	0.30	-1060.00	2288.00	12000	20221118	-32.67	6660	20230504	21.32	9370	-13.77	20230113	6660	21.32	20230504	12000	-32.67	20221118	6660	21.32	20230504	0.43	N	246960	500	31 억		40403	N	N	0	N	00	N
31	20230726	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	-280	5	-3.36	132723540	16418	42.03	8290	8320	7990	10820	5840	8330	8084.03	0.64	0	-5678	8590	8460	8310	8180	8030	8385	8105	32	2490	500	5160	10	1	6335303	510	-7.59	3.52	12	0.26	-1060.00	2288.00	12000	20221118	-32.92	6660	20230504	20.87	9370	-14.09	20230113	6660	20.87	20230504	12000	-32.92	20221118	6660	20.87	20230504	0.43	N	246960	500	31 억		40403	N	N	0	N	00	N
32	20230726	101011	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	-300	5	-3.60	74190850	9118	23.34	8290	8320	8030	10820	5840	8330	8136.75	0.64	0	-3418	8590	8460	8310	8180	8030	8385	8105	32	2490	500	5160	10	1	6335303	509	-7.58	3.51	12	0.14	-1060.00	2288.00	12000	20221118	-33.08	6660	20230504	20.57	9370	-14.30	20230113	6660	20.57	20230504	12000	-33.08	20221118	6660	20.57	20230504	0.43	N	246960	500	31 억		40403	N	N	0	N	00	N
33	20230726	091005	57	100.00	KOSDAQ		제약	N	N	N	N		N	8220	-110	5	-1.32	16307130	1972	5.05	8290	8320	8220	10820	5840	8330	8269.34	0.64	0	-825	8590	8460	8310	8180	8030	8385	8105	32	2490	500	5160	10	1	6335303	521	-7.75	3.59	12	0.03	-1060.00	2288.00	12000	20221118	-31.50	6660	20230504	23.42	9370	-12.27	20230113	6660	23.42	20230504	12000	-31.50	20221118	6660	23.42	20230504	0.43	N	246960	500	31 억		40403	N	N	0	N	00	N
34	20230725	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	-150	5	-1.77	322648190	39063	54.00	8440	8440	8160	11020	5940	8480	8259.69	0.65	0	-565	8900	8690	8470	8260	8040	8580	8150	32	2540	500	5250	10	1	6335303	528	-7.86	3.64	12	0.62	-1060.00	2288.00	12000	20221118	-30.58	6660	20230504	25.08	9370	-11.10	20230113	6660	25.08	20230504	12000	-30.58	20221118	6660	25.08	20230504	0.43	N	246960	500	31 억		41107	N	N	0	N	00	N
35	20230725	150951	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	-120	5	-1.42	308258470	37334	51.61	8440	8440	8160	11020	5940	8480	8256.78	0.65	0	-447	8900	8690	8470	8260	8040	8580	8150	32	2540	500	5250	10	1	6335303	530	-7.89	3.65	12	0.59	-1060.00	2288.00	12000	20221118	-30.33	6660	20230504	25.53	9370	-10.78	20230113	6660	25.53	20230504	12000	-30.33	20221118	6660	25.53	20230504	0.43	N	246960	500	31 억		41107	N	N	0	N	00	N
36	20230725	140949	57	100.00	KOSDAQ		제약	N	N	N	N		N	8210	-270	5	-3.18	246634490	29841	41.25	8440	8440	8180	11020	5940	8480	8264.95	0.65	0	-414	8900	8690	8470	8260	8040	8580	8150	32	2540	500	5250	10	1	6335303	520	-7.75	3.59	12	0.47	-1060.00	2288.00	12000	20221118	-31.58	6660	20230504	23.27	9370	-12.38	20230113	6660	23.27	20230504	12000	-31.58	20221118	6660	23.27	20230504	0.43	N	246960	500	31 억		41107	N	N	0	N	00	N
37	20230725	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	8280	-200	5	-2.36	201843520	24399	33.73	8440	8440	8190	11020	5940	8480	8272.61	0.65	0	-593	8900	8690	8470	8260	8040	8580	8150	32	2540	500	5250	10	1	6335303	525	-7.81	3.62	12	0.39	-1060.00	2288.00	12000	20221118	-31.00	6660	20230504	24.32	9370	-11.63	20230113	6660	24.32	20230504	12000	-31.00	20221118	6660	24.32	20230504	0.43	N	246960	500	31 억		41107	N	N	0	N	00	N
38	20230725	121000	57	100.00	KOSDAQ		제약	N	N	N	N		N	8260	-220	5	-2.59	199074670	24064	33.26	8440	8440	8190	11020	5940	8480	8272.72	0.65	0	-566	8900	8690	8470	8260	8040	8580	8150	32	2540	500	5250	10	1	6335303	523	-7.79	3.61	12	0.38	-1060.00	2288.00	12000	20221118	-31.17	6660	20230504	24.02	9370	-11.85	20230113	6660	24.02	20230504	12000	-31.17	20221118	6660	24.02	20230504	0.43	N	246960	500	31 억		41107	N	N	0	N	00	N
39	20230725	110957	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	-280	5	-3.30	154768140	18673	25.81	8440	8440	8190	11020	5940	8480	8288.34	0.65	0	-61	8900	8690	8470	8260	8040	8580	8150	32	2540	500	5250	10	1	6335303	519	-7.74	3.58	12	0.29	-1060.00	2288.00	12000	20221118	-31.67	6660	20230504	23.12	9370	-12.49	20230113	6660	23.12	20230504	12000	-31.67	20221118	6660	23.12	20230504	0.43	N	246960	500	31 억		41107	N	N	0	N	00	N
40	20230725	100957	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	-120	5	-1.42	77975280	9348	12.92	8440	8440	8300	11020	5940	8480	8341.39	0.65	0	658	8900	8690	8470	8260	8040	8580	8150	32	2540	500	5250	10	1	6335303	530	-7.89	3.65	12	0.15	-1060.00	2288.00	12000	20221118	-30.33	6660	20230504	25.53	9370	-10.78	20230113	6660	25.53	20230504	12000	-30.33	20221118	6660	25.53	20230504	0.43	N	246960	500	31 억		41107	N	N	0	N	00	N
41	20230725	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	-150	5	-1.77	10789290	1291	1.78	8440	8440	8330	11020	5940	8480	8357.31	0.65	0	-155	8900	8690	8470	8260	8040	8580	8150	32	2540	500	5250	10	1	6335303	528	-7.86	3.64	12	0.02	-1060.00	2288.00	12000	20221118	-30.58	6660	20230504	25.08	9370	-11.10	20230113	6660	25.08	20230504	12000	-30.58	20221118	6660	25.08	20230504	0.43	N	246960	500	31 억		41107	N	N	0	N	00	N
42	20230724	160957	57	100.00	KOSDAQ		제약	N	N	N	N		N	8480	-200	5	-2.30	607003870	72345	164.03	8680	8680	8250	11280	6080	8680	8390.41	0.71	0	-3765	8986	8832	8596	8442	8206	8875	8485	32	2600	500	5380	10	1	6335303	537	-8.00	3.71	12	1.14	-1060.00	2288.00	12000	20221118	-29.33	6660	20230504	27.33	9370	-9.50	20230113	6660	27.33	20230504	12000	-29.33	20221118	6660	27.33	20230504	0.37	N	246960	500	31 억		44859	N	N	0	N	00	N
43	20230724	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	8550	-130	5	-1.50	592209430	70600	160.07	8680	8680	8250	11280	6080	8680	8388.24	0.71	0	-3634	8986	8832	8596	8442	8206	8875	8485	32	2600	500	5380	10	1	6335303	542	-8.07	3.74	12	1.11	-1060.00	2288.00	12000	20221118	-28.75	6660	20230504	28.38	9370	-8.75	20230113	6660	28.38	20230504	12000	-28.75	20221118	6660	28.38	20230504	0.37	N	246960	500	31 억		44859	N	N	0	N	00	N
44	20230724	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	8610	-70	5	-0.81	541340750	64562	146.38	8680	8680	8250	11280	6080	8680	8384.82	0.71	0	-5170	8986	8832	8596	8442	8206	8875	8485	32	2600	500	5380	10	1	6335303	545	-8.12	3.76	12	1.02	-1060.00	2288.00	12000	20221118	-28.25	6660	20230504	29.28	9370	-8.11	20230113	6660	29.28	20230504	12000	-28.25	20221118	6660	29.28	20230504	0.37	N	246960	500	31 억		44859	N	N	0	N	00	N
45	20230724	130952	57	100.00	KOSDAQ		제약	N	N	N	N		N	8280	-400	5	-4.61	409778430	48997	111.09	8680	8680	8250	11280	6080	8680	8363.34	0.71	0	-2097	8986	8832	8596	8442	8206	8875	8485	32	2600	500	5380	10	1	6335303	525	-7.81	3.62	12	0.77	-1060.00	2288.00	12000	20221118	-31.00	6660	20230504	24.32	9370	-11.63	20230113	6660	24.32	20230504	12000	-31.00	20221118	6660	24.32	20230504	0.37	N	246960	500	31 억		44859	N	N	0	N	00	N
46	20230724	120953	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	-340	5	-3.92	362520290	43284	98.14	8680	8680	8290	11280	6080	8680	8375.39	0.71	0	-2351	8986	8832	8596	8442	8206	8875	8485	32	2600	500	5380	10	1	6335303	528	-7.87	3.65	12	0.68	-1060.00	2288.00	12000	20221118	-30.50	6660	20230504	25.23	9370	-10.99	20230113	6660	25.23	20230504	12000	-30.50	20221118	6660	25.23	20230504	0.37	N	246960	500	31 억		44859	N	N	0	N	00	N
47	20230724	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	-370	5	-4.26	299986550	35788	81.14	8680	8680	8290	11280	6080	8680	8382.32	0.71	0	-2008	8986	8832	8596	8442	8206	8875	8485	32	2600	500	5380	10	1	6335303	526	-7.84	3.63	12	0.56	-1060.00	2288.00	12000	20221118	-30.75	6660	20230504	24.77	9370	-11.31	20230113	6660	24.77	20230504	12000	-30.75	20221118	6660	24.77	20230504	0.37	N	246960	500	31 억		44859	N	N	0	N	00	N
48	20230724	100948	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	-320	5	-3.69	189995140	22639	51.33	8680	8680	8290	11280	6080	8680	8392.38	0.71	0	-2968	8986	8832	8596	8442	8206	8875	8485	32	2600	500	5380	10	1	6335303	530	-7.89	3.65	12	0.36	-1060.00	2288.00	12000	20221118	-30.33	6660	20230504	25.53	9370	-10.78	20230113	6660	25.53	20230504	12000	-30.33	20221118	6660	25.53	20230504	0.37	N	246960	500	31 억		44859	N	N	0	N	00	N
49	20230724	090953	57	100.00	KOSDAQ		제약	N	N	N	N		N	8490	-190	5	-2.19	3955380	466	1.06	8680	8680	8420	11280	6080	8680	8487.94	0.71	0	-144	8986	8832	8596	8442	8206	8875	8485	32	2600	500	5380	10	1	6335303	538	-8.01	3.71	12	0.01	-1060.00	2288.00	12000	20221118	-29.25	6660	20230504	27.48	9370	-9.39	20230113	6660	27.48	20230504	12000	-29.25	20221118	6660	27.48	20230504	0.37	N	246960	500	31 억		44859	N	N	0	N	00	N
50	20230721	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	8680	0	3	0.00	378668880	44105	76.90	8680	8750	8360	11280	6080	8680	8585.62	0.67	0	2518	8860	8770	8650	8560	8440	8710	8500	32	2600	500	5380	10	1	6335303	550	-8.19	3.79	12	0.70	-1060.00	2288.00	12000	20221118	-27.67	6660	20230504	30.33	9370	-7.36	20230113	6660	30.33	20230504	12000	-27.67	20221118	6660	30.33	20230504	0.43	N	246960	500	31 억		42663	N	N	0	N	00	N
51	20230721	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	-180	5	-2.07	299351510	34895	60.84	8680	8750	8360	11280	6080	8680	8578.64	0.67	0	3259	8860	8770	8650	8560	8440	8710	8500	32	2600	500	5380	10	1	6335303	539	-8.02	3.72	12	0.55	-1060.00	2288.00	12000	20221118	-29.17	6660	20230504	27.63	9370	-9.28	20230113	6660	27.63	20230504	12000	-29.17	20221118	6660	27.63	20230504	0.43	N	246960	500	31 억		42663	N	N	0	N	00	N
52	20230721	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	-160	5	-1.84	267528430	31144	54.30	8680	8750	8400	11280	6080	8680	8590.05	0.67	0	3664	8860	8770	8650	8560	8440	8710	8500	32	2600	500	5380	10	1	6335303	540	-8.04	3.72	12	0.49	-1060.00	2288.00	12000	20221118	-29.00	6660	20230504	27.93	9370	-9.07	20230113	6660	27.93	20230504	12000	-29.00	20221118	6660	27.93	20230504	0.43	N	246960	500	31 억		42663	N	N	0	N	00	N
53	20230721	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	8530	-150	5	-1.73	226391850	26264	45.79	8680	8750	8500	11280	6080	8680	8619.85	0.67	0	3102	8860	8770	8650	8560	8440	8710	8500	32	2600	500	5380	10	1	6335303	540	-8.05	3.73	12	0.41	-1060.00	2288.00	12000	20221118	-28.92	6660	20230504	28.08	9370	-8.96	20230113	6660	28.08	20230504	12000	-28.92	20221118	6660	28.08	20230504	0.43	N	246960	500	31 억		42663	N	N	0	N	00	N
54	20230721	120958	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	-100	5	-1.15	214389290	24854	43.33	8680	8750	8510	11280	6080	8680	8625.95	0.67	0	3540	8860	8770	8650	8560	8440	8710	8500	32	2600	500	5380	10	1	6335303	544	-8.09	3.75	12	0.39	-1060.00	2288.00	12000	20221118	-28.50	6660	20230504	28.83	9370	-8.43	20230113	6660	28.83	20230504	12000	-28.50	20221118	6660	28.83	20230504	0.43	N	246960	500	31 억		42663	N	N	0	N	00	N
55	20230721	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	-30	5	-0.35	204244740	23675	41.28	8680	8750	8510	11280	6080	8680	8627.02	0.67	0	4390	8860	8770	8650	8560	8440	8710	8500	32	2600	500	5380	10	1	6335303	548	-8.16	3.78	12	0.37	-1060.00	2288.00	12000	20221118	-27.92	6660	20230504	29.88	9370	-7.68	20230113	6660	29.88	20230504	12000	-27.92	20221118	6660	29.88	20230504	0.43	N	246960	500	31 억		42663	N	N	0	N	00	N
56	20230721	100952	57	100.00	KOSDAQ		제약	N	N	N	N		N	8590	-90	5	-1.04	151365980	17542	30.58	8680	8750	8580	11280	6080	8680	8628.78	0.67	0	2578	8860	8770	8650	8560	8440	8710	8500	32	2600	500	5380	10	1	6335303	544	-8.10	3.75	12	0.28	-1060.00	2288.00	12000	20221118	-28.42	6660	20230504	28.98	9370	-8.32	20230113	6660	28.98	20230504	12000	-28.42	20221118	6660	28.98	20230504	0.43	N	246960	500	31 억		42663	N	N	0	N	00	N
57	20230721	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	8640	-40	5	-0.46	35826400	4161	7.25	8680	8680	8580	11280	6080	8680	8610.05	0.67	0	326	8860	8770	8650	8560	8440	8710	8500	32	2600	500	5380	10	1	6335303	547	-8.15	3.78	12	0.07	-1060.00	2288.00	12000	20221118	-28.00	6660	20230504	29.73	9370	-7.79	20230113	6660	29.73	20230504	12000	-28.00	20221118	6660	29.73	20230504	0.43	N	246960	500	31 억		42663	N	N	0	N	00	N
58	20230720	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	8680	0	3	0.00	494142230	57355	118.58	8700	8740	8530	11280	6080	8680	8615.50	0.67	0	-54	9326	9002	8676	8352	8026	9165	8515	32	2600	500	5380	10	1	6335303	550	-8.19	3.79	12	0.91	-1060.00	2288.00	12000	20221118	-27.67	6660	20230504	30.33	9370	-7.36	20230113	6660	30.33	20230504	12000	-27.67	20221118	6660	30.33	20230504	0.43	N	246960	500	31 억		42717	N	N	0	N	00	N
59	20230720	150941	57	100.00	KOSDAQ		제약	N	N	N	N		N	8620	-60	5	-0.69	484170630	56205	116.20	8700	8740	8530	11280	6080	8680	8614.37	0.67	0	760	9326	9002	8676	8352	8026	9165	8515	32	2600	500	5380	10	1	6335303	546	-8.13	3.77	12	0.89	-1060.00	2288.00	12000	20221118	-28.17	6660	20230504	29.43	9370	-8.00	20230113	6660	29.43	20230504	12000	-28.17	20221118	6660	29.43	20230504	0.43	N	246960	500	31 억		42717	N	N	0	N	00	N
60	20230720	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	8680	0	3	0.00	423539720	49138	101.59	8700	8740	8530	11280	6080	8680	8619.39	0.67	0	-1222	9326	9002	8676	8352	8026	9165	8515	32	2600	500	5380	10	1	6335303	550	-8.19	3.79	12	0.78	-1060.00	2288.00	12000	20221118	-27.67	6660	20230504	30.33	9370	-7.36	20230113	6660	30.33	20230504	12000	-27.67	20221118	6660	30.33	20230504	0.43	N	246960	500	31 억		42717	N	N	0	N	00	N
61	20230720	130941	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	20	2	0.23	397518400	46133	95.38	8700	8740	8530	11280	6080	8680	8616.79	0.67	0	-1190	9326	9002	8676	8352	8026	9165	8515	32	2600	500	5380	10	1	6335303	551	-8.21	3.80	12	0.73	-1060.00	2288.00	12000	20221118	-27.50	6660	20230504	30.63	9370	-7.15	20230113	6660	30.63	20230504	12000	-27.50	20221118	6660	30.63	20230504	0.43	N	246960	500	31 억		42717	N	N	0	N	00	N
62	20230720	120949	57	100.00	KOSDAQ		제약	N	N	N	N		N	8640	-40	5	-0.46	284335730	33022	68.27	8700	8740	8530	11280	6080	8680	8610.49	0.67	0	-589	9326	9002	8676	8352	8026	9165	8515	32	2600	500	5380	10	1	6335303	547	-8.15	3.78	12	0.52	-1060.00	2288.00	12000	20221118	-28.00	6660	20230504	29.73	9370	-7.79	20230113	6660	29.73	20230504	12000	-28.00	20221118	6660	29.73	20230504	0.43	N	246960	500	31 억		42717	N	N	0	N	00	N
63	20230720	110944	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	-100	5	-1.15	249930220	29014	59.99	8700	8740	8530	11280	6080	8680	8614.12	0.67	0	-644	9326	9002	8676	8352	8026	9165	8515	32	2600	500	5380	10	1	6335303	544	-8.09	3.75	12	0.46	-1060.00	2288.00	12000	20221118	-28.50	6660	20230504	28.83	9370	-8.43	20230113	6660	28.83	20230504	12000	-28.50	20221118	6660	28.83	20230504	0.43	N	246960	500	31 억		42717	N	N	0	N	00	N
64	20230720	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	20	2	0.23	186384640	21628	44.72	8700	8720	8530	11280	6080	8680	8617.75	0.67	0	-841	9326	9002	8676	8352	8026	9165	8515	32	2600	500	5380	10	1	6335303	551	-8.21	3.80	12	0.34	-1060.00	2288.00	12000	20221118	-27.50	6660	20230504	30.63	9370	-7.15	20230113	6660	30.63	20230504	12000	-27.50	20221118	6660	30.63	20230504	0.43	N	246960	500	31 억		42717	N	N	0	N	00	N
65	20230720	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	8640	-40	5	-0.46	1527620	177	0.37	8700	8700	8610	11280	6080	8680	8630.62	0.67	0	-127	9326	9002	8676	8352	8026	9165	8515	32	2600	500	5380	10	1	6335303	547	-8.15	3.78	12	0.00	-1060.00	2288.00	12000	20221118	-28.00	6660	20230504	29.73	9370	-7.79	20230113	6660	29.73	20230504	12000	-28.00	20221118	6660	29.73	20230504	0.43	N	246960	500	31 억		42717	N	N	0	N	00	N
66	20230719	160954	57	100.00	KOSDAQ		제약	N	N	N	N		N	8680	20	2	0.23	413428890	48368	113.45	8610	9000	8350	11250	6070	8660	8547.57	0.70	0	-1547	9280	8970	8690	8380	8100	8830	8240	32	2590	500	5360	10	1	6335303	550	-8.19	3.79	12	0.76	-1060.00	2288.00	12000	20221118	-27.67	6660	20230504	30.33	9370	-7.36	20230113	6660	30.33	20230504	12000	-27.67	20221118	6660	30.33	20230504	0.41	N	246960	500	31 억		44262	N	N	0	N	00	N
67	20230719	150953	57	100.00	KOSDAQ		제약	N	N	N	N		N	8510	-150	5	-1.73	355465040	41575	97.52	8610	9000	8350	11250	6070	8660	8549.97	0.70	0	-923	9280	8970	8690	8380	8100	8830	8240	32	2590	500	5360	10	1	6335303	539	-8.03	3.72	12	0.66	-1060.00	2288.00	12000	20221118	-29.08	6660	20230504	27.78	9370	-9.18	20230113	6660	27.78	20230504	12000	-29.08	20221118	6660	27.78	20230504	0.41	N	246960	500	31 억		44262	N	N	0	N	00	N
68	20230719	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	-80	5	-0.92	235185620	27374	64.21	8610	9000	8460	11250	6070	8660	8591.57	0.70	0	-3717	9280	8970	8690	8380	8100	8830	8240	32	2590	500	5360	10	1	6335303	544	-8.09	3.75	12	0.43	-1060.00	2288.00	12000	20221118	-28.50	6660	20230504	28.83	9370	-8.43	20230113	6660	28.83	20230504	12000	-28.50	20221118	6660	28.83	20230504	0.41	N	246960	500	31 억		44262	N	N	0	N	00	N
69	20230719	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	-80	5	-0.92	233461390	27172	63.74	8610	9000	8460	11250	6070	8660	8591.98	0.70	0	-3740	9280	8970	8690	8380	8100	8830	8240	32	2590	500	5360	10	1	6335303	544	-8.09	3.75	12	0.43	-1060.00	2288.00	12000	20221118	-28.50	6660	20230504	28.83	9370	-8.43	20230113	6660	28.83	20230504	12000	-28.50	20221118	6660	28.83	20230504	0.41	N	246960	500	31 억		44262	N	N	0	N	00	N
70	20230719	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	-80	5	-0.92	171553740	19939	46.77	8610	9000	8460	11250	6070	8660	8603.93	0.70	0	-2562	9280	8970	8690	8380	8100	8830	8240	32	2590	500	5360	10	1	6335303	544	-8.09	3.75	12	0.31	-1060.00	2288.00	12000	20221118	-28.50	6660	20230504	28.83	9370	-8.43	20230113	6660	28.83	20230504	12000	-28.50	20221118	6660	28.83	20230504	0.41	N	246960	500	31 억		44262	N	N	0	N	00	N
71	20230719	110956	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	-80	5	-0.92	48244320	5544	13.00	8610	9000	8580	11250	6070	8660	8702.08	0.70	0	-3062	9280	8970	8690	8380	8100	8830	8240	32	2590	500	5360	10	1	6335303	544	-8.09	3.75	12	0.09	-1060.00	2288.00	12000	20221118	-28.50	6660	20230504	28.83	9370	-8.43	20230113	6660	28.83	20230504	12000	-28.50	20221118	6660	28.83	20230504	0.41	N	246960	500	31 억		44262	N	N	0	N	00	N
72	20230719	100947	57	100.00	KOSDAQ		제약	N	N	N	N		N	8680	20	2	0.23	25051010	2870	6.73	8610	9000	8610	11250	6070	8660	8728.57	0.70	0	-1656	9280	8970	8690	8380	8100	8830	8240	32	2590	500	5360	10	1	6335303	550	-8.19	3.79	12	0.05	-1060.00	2288.00	12000	20221118	-27.67	6660	20230504	30.33	9370	-7.36	20230113	6660	30.33	20230504	12000	-27.67	20221118	6660	30.33	20230504	0.41	N	246960	500	31 억		44262	N	N	0	N	00	N
73	20230719	090948	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	10	2	0.12	775880	90	0.21	8610	9000	8610	11250	6070	8660	8620.89	0.70	0	-2	9280	8970	8690	8380	8100	8830	8240	32	2590	500	5360	10	1	6335303	549	-8.18	3.79	12	0.00	-1060.00	2288.00	12000	20221118	-27.75	6660	20230504	30.18	9370	-7.47	20230113	6660	30.18	20230504	12000	-27.75	20221118	6660	30.18	20230504	0.41	N	246960	500	31 억		44262	N	N	0	N	00	N
74	20230718	160946	57	100.00	KOSDAQ		제약	N	N	N	N		N	8660	-130	5	-1.48	364034880	42632	81.86	8810	9000	8410	11420	6160	8790	8539.01	0.74	0	-2722	9256	9022	8776	8542	8296	8900	8420	32	2630	500	5440	10	1	6335303	549	-8.17	3.78	12	0.67	-1060.00	2288.00	12000	20221118	-27.83	6660	20230504	30.03	9370	-7.58	20230113	6660	30.03	20230504	12000	-27.83	20221118	6660	30.03	20230504	0.41	N	246960	500	31 억		46980	N	N	0	N	00	N
75	20230718	150945	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	-210	5	-2.39	355980970	41700	80.07	8810	9000	8410	11420	6160	8790	8536.71	0.74	0	-2538	9256	9022	8776	8542	8296	8900	8420	32	2630	500	5440	10	1	6335303	544	-8.09	3.75	12	0.66	-1060.00	2288.00	12000	20221118	-28.50	6660	20230504	28.83	9370	-8.43	20230113	6660	28.83	20230504	12000	-28.50	20221118	6660	28.83	20230504	0.41	N	246960	500	31 억		46980	N	N	0	N	00	N
76	20230718	140941	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	-360	5	-4.10	344900590	40401	77.57	8810	9000	8410	11420	6160	8790	8536.93	0.74	0	-2146	9256	9022	8776	8542	8296	8900	8420	32	2630	500	5440	10	1	6335303	534	-7.95	3.68	12	0.64	-1060.00	2288.00	12000	20221118	-29.75	6660	20230504	26.58	9370	-10.03	20230113	6660	26.58	20230504	12000	-29.75	20221118	6660	26.58	20230504	0.41	N	246960	500	31 억		46980	N	N	0	N	00	N
77	20230718	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	8550	-240	5	-2.73	272663210	31854	61.16	8810	9000	8410	11420	6160	8790	8559.78	0.74	0	-1214	9256	9022	8776	8542	8296	8900	8420	32	2630	500	5440	10	1	6335303	542	-8.07	3.74	12	0.50	-1060.00	2288.00	12000	20221118	-28.75	6660	20230504	28.38	9370	-8.75	20230113	6660	28.38	20230504	12000	-28.75	20221118	6660	28.38	20230504	0.41	N	246960	500	31 억		46980	N	N	0	N	00	N
78	20230718	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	8570	-220	5	-2.50	268953510	31418	60.33	8810	9000	8410	11420	6160	8790	8560.49	0.74	0	-1173	9256	9022	8776	8542	8296	8900	8420	32	2630	500	5440	10	1	6335303	543	-8.08	3.75	12	0.50	-1060.00	2288.00	12000	20221118	-28.58	6660	20230504	28.68	9370	-8.54	20230113	6660	28.68	20230504	12000	-28.58	20221118	6660	28.68	20230504	0.41	N	246960	500	31 억		46980	N	N	0	N	00	N
79	20230718	110949	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	-330	5	-3.75	187016040	21760	41.78	8810	9000	8410	11420	6160	8790	8594.49	0.74	0	-439	9256	9022	8776	8542	8296	8900	8420	32	2630	500	5440	10	1	6335303	536	-7.98	3.70	12	0.34	-1060.00	2288.00	12000	20221118	-29.50	6660	20230504	27.03	9370	-9.71	20230113	6660	27.03	20230504	12000	-29.50	20221118	6660	27.03	20230504	0.41	N	246960	500	31 억		46980	N	N	0	N	00	N
80	20230718	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	-350	5	-3.98	156821670	18196	34.94	8810	9000	8440	11420	6160	8790	8618.47	0.74	0	-764	9256	9022	8776	8542	8296	8900	8420	32	2630	500	5440	10	1	6335303	535	-7.96	3.69	12	0.29	-1060.00	2288.00	12000	20221118	-29.67	6660	20230504	26.73	9370	-9.93	20230113	6660	26.73	20230504	12000	-29.67	20221118	6660	26.73	20230504	0.41	N	246960	500	31 억		46980	N	N	0	N	00	N
81	20230718	090940	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	20	2	0.23	19098040	2160	4.15	8810	9000	8640	11420	6160	8790	8841.69	0.74	0	-934	9256	9022	8776	8542	8296	8900	8420	32	2630	500	5440	10	1	6335303	558	-8.31	3.85	12	0.03	-1060.00	2288.00	12000	20221118	-26.58	6660	20230504	32.28	9370	-5.98	20230113	6660	32.28	20230504	12000	-26.58	20221118	6660	32.28	20230504	0.41	N	246960	500	31 억		46980	N	N	0	N	00	N
82	20230717	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	-190	5	-2.12	456370840	52081	144.50	9010	9010	8530	11670	6290	8980	8734.42	0.82	0	-4997	9340	9160	8970	8790	8600	9065	8695	32	2690	500	5560	10	1	6335303	557	-8.29	3.84	12	0.82	-1060.00	2288.00	12000	20221118	-26.75	6660	20230504	31.98	9370	-6.19	20230113	6660	31.98	20230504	12000	-26.75	20221118	6660	31.98	20230504	0.40	N	246960	500	31 억		51977	N	N	0	N	00	N
83	20230717	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	-330	5	-3.67	429630110	48999	135.95	9010	9010	8530	11670	6290	8980	8738.58	0.82	0	-3828	9340	9160	8970	8790	8600	9065	8695	32	2690	500	5560	10	1	6335303	548	-8.16	3.78	12	0.77	-1060.00	2288.00	12000	20221118	-27.92	6660	20230504	29.88	9370	-7.68	20230113	6660	29.88	20230504	12000	-27.92	20221118	6660	29.88	20230504	0.40	N	246960	500	31 억		51977	N	N	0	N	00	N
84	20230717	140941	57	100.00	KOSDAQ		제약	N	N	N	N		N	8570	-410	5	-4.57	416213830	47435	131.61	9010	9010	8550	11670	6290	8980	8744.63	0.82	0	-4955	9340	9160	8970	8790	8600	9065	8695	32	2690	500	5560	10	1	6335303	543	-8.08	3.75	12	0.75	-1060.00	2288.00	12000	20221118	-28.58	6660	20230504	28.68	9370	-8.54	20230113	6660	28.68	20230504	12000	-28.58	20221118	6660	28.68	20230504	0.40	N	246960	500	31 억		51977	N	N	0	N	00	N
85	20230717	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	8720	-260	5	-2.90	341839600	38798	107.65	9010	9010	8630	11670	6290	8980	8779.79	0.82	0	-4814	9340	9160	8970	8790	8600	9065	8695	32	2690	500	5560	10	1	6335303	552	-8.23	3.81	12	0.61	-1060.00	2288.00	12000	20221118	-27.33	6660	20230504	30.93	9370	-6.94	20230113	6660	30.93	20230504	12000	-27.33	20221118	6660	30.93	20230504	0.40	N	246960	500	31 억		51977	N	N	0	N	00	N
86	20230717	120942	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-280	5	-3.12	333698500	37862	105.05	9010	9010	8630	11670	6290	8980	8782.20	0.82	0	-4635	9340	9160	8970	8790	8600	9065	8695	32	2690	500	5560	10	1	6335303	551	-8.21	3.80	12	0.60	-1060.00	2288.00	12000	20221118	-27.50	6660	20230504	30.63	9370	-7.15	20230113	6660	30.63	20230504	12000	-27.50	20221118	6660	30.63	20230504	0.40	N	246960	500	31 억		51977	N	N	0	N	00	N
87	20230717	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	8690	-290	5	-3.23	309458300	35063	97.28	9010	9010	8630	11670	6290	8980	8793.94	0.82	0	-4648	9340	9160	8970	8790	8600	9065	8695	32	2690	500	5560	10	1	6335303	551	-8.20	3.80	12	0.55	-1060.00	2288.00	12000	20221118	-27.58	6660	20230504	30.48	9370	-7.26	20230113	6660	30.48	20230504	12000	-27.58	20221118	6660	30.48	20230504	0.40	N	246960	500	31 억		51977	N	N	0	N	00	N
88	20230717	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	8760	-220	5	-2.45	189416880	21292	59.08	9010	9010	8760	11670	6290	8980	8863.25	0.82	0	-3669	9340	9160	8970	8790	8600	9065	8695	32	2690	500	5560	10	1	6335303	555	-8.26	3.83	12	0.34	-1060.00	2288.00	12000	20221118	-27.00	6660	20230504	31.53	9370	-6.51	20230113	6660	31.53	20230504	12000	-27.00	20221118	6660	31.53	20230504	0.40	N	246960	500	31 억		51977	N	N	0	N	00	N
89	20230717	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	-200	5	-2.23	73265670	8189	22.72	9010	9010	8780	11670	6290	8980	8855.95	0.82	0	-1677	9340	9160	8970	8790	8600	9065	8695	32	2690	500	5560	10	1	6335303	556	-8.28	3.84	12	0.13	-1060.00	2288.00	12000	20221118	-26.83	6660	20230504	31.83	9370	-6.30	20230113	6660	31.83	20230504	12000	-26.83	20221118	6660	31.83	20230504	0.40	N	246960	500	31 억		51977	N	N	0	N	00	N
90	20230714	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	120	2	1.35	321833110	36042	39.50	9150	9150	8780	11510	6210	8860	8929.39	0.89	0	-4419	9366	9112	8946	8692	8526	9030	8610	32	2650	500	5490	10	1	6335303	569	-8.47	3.92	12	0.57	-1060.00	2288.00	12000	20221118	-25.17	6660	20230504	34.83	9370	-4.16	20230113	6660	34.83	20230504	12000	-25.17	20221118	6660	34.83	20230504	0.40	N	246960	500	31 억		56393	N	N	0	N	00	N
91	20230714	150935	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	110	2	1.24	314990310	35276	38.66	9150	9150	8780	11510	6210	8860	8929.31	0.89	0	-4409	9366	9112	8946	8692	8526	9030	8610	32	2650	500	5490	10	1	6335303	568	-8.46	3.92	12	0.56	-1060.00	2288.00	12000	20221118	-25.25	6660	20230504	34.68	9370	-4.27	20230113	6660	34.68	20230504	12000	-25.25	20221118	6660	34.68	20230504	0.40	N	246960	500	31 억		56393	N	N	0	N	00	N
92	20230714	140941	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	80	2	0.90	188696030	21178	23.21	9150	9150	8780	11510	6210	8860	8910.00	0.89	0	-3023	9366	9112	8946	8692	8526	9030	8610	32	2650	500	5490	10	1	6335303	566	-8.43	3.91	12	0.33	-1060.00	2288.00	12000	20221118	-25.50	6660	20230504	34.23	9370	-4.59	20230113	6660	34.23	20230504	12000	-25.50	20221118	6660	34.23	20230504	0.40	N	246960	500	31 억		56393	N	N	0	N	00	N
93	20230714	130928	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	90	2	1.02	185592030	20829	22.83	9150	9150	8780	11510	6210	8860	8910.27	0.89	0	-3184	9366	9112	8946	8692	8526	9030	8610	32	2650	500	5490	10	1	6335303	567	-8.44	3.91	12	0.33	-1060.00	2288.00	12000	20221118	-25.42	6660	20230504	34.38	9370	-4.48	20230113	6660	34.38	20230504	12000	-25.42	20221118	6660	34.38	20230504	0.40	N	246960	500	31 억		56393	N	N	0	N	00	N
94	20230714	120928	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	80	2	0.90	159542910	17908	19.63	9150	9150	8780	11510	6210	8860	8909.03	0.89	0	-2944	9366	9112	8946	8692	8526	9030	8610	32	2650	500	5490	10	1	6335303	566	-8.43	3.91	12	0.28	-1060.00	2288.00	12000	20221118	-25.50	6660	20230504	34.23	9370	-4.59	20230113	6660	34.23	20230504	12000	-25.50	20221118	6660	34.23	20230504	0.40	N	246960	500	31 억		56393	N	N	0	N	00	N
95	20230714	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	40	2	0.45	103652830	11665	12.79	9150	9150	8780	11510	6210	8860	8885.80	0.89	0	-2785	9366	9112	8946	8692	8526	9030	8610	32	2650	500	5490	10	1	6335303	564	-8.40	3.89	12	0.18	-1060.00	2288.00	12000	20221118	-25.83	6660	20230504	33.63	9370	-5.02	20230113	6660	33.63	20230504	12000	-25.83	20221118	6660	33.63	20230504	0.40	N	246960	500	31 억		56393	N	N	0	N	00	N
96	20230714	100940	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	-30	5	-0.34	86725020	9751	10.69	9150	9150	8780	11510	6210	8860	8893.96	0.89	0	-2935	9366	9112	8946	8692	8526	9030	8610	32	2650	500	5490	10	1	6335303	559	-8.33	3.86	12	0.15	-1060.00	2288.00	12000	20221118	-26.42	6660	20230504	32.58	9370	-5.76	20230113	6660	32.58	20230504	12000	-26.42	20221118	6660	32.58	20230504	0.40	N	246960	500	31 억		56393	N	N	0	N	00	N
97	20230714	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	50	2	0.56	9058390	1003	1.10	9150	9150	8910	11510	6210	8860	9031.30	0.89	0	-687	9366	9112	8946	8692	8526	9030	8610	32	2650	500	5490	10	1	6335303	564	-8.41	3.89	12	0.02	-1060.00	2288.00	12000	20221118	-25.75	6660	20230504	33.78	9370	-4.91	20230113	6660	33.78	20230504	12000	-25.75	20221118	6660	33.78	20230504	0.40	N	246960	500	31 억		56393	N	N	0	N	00	N
98	20230713	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	0	3	0.00	825034900	91236	130.91	9000	9200	8780	11510	6210	8860	9065.38	0.94	0	-3183	9300	9080	8740	8520	8180	9190	8630	32	2650	500	5490	10	1	6335303	561	-8.36	3.87	12	1.44	-1060.00	2288.00	12000	20221118	-26.17	6660	20230504	33.03	9370	-5.44	20230113	6660	33.03	20230504	12000	-26.17	20221118	6660	33.03	20230504	0.40	N	246960	500	31 억		59566	N	N	0	N	00	N
99	20230713	150925	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	-60	5	-0.68	784893120	86690	124.39	9000	9200	8800	11510	6210	8860	9079.32	0.94	0	-1363	9300	9080	8740	8520	8180	9190	8630	32	2650	500	5490	10	1	6335303	558	-8.30	3.85	12	1.37	-1060.00	2288.00	12000	20221118	-26.67	6660	20230504	32.13	9370	-6.08	20230113	6660	32.13	20230504	12000	-26.67	20221118	6660	32.13	20230504	0.40	N	246960	500	31 억		59566	N	N	0	N	00	N
100	20230713	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	40	2	0.45	772720990	85311	122.41	9000	9200	8850	11510	6210	8860	9083.95	0.94	0	-747	9300	9080	8740	8520	8180	9190	8630	32	2650	500	5490	10	1	6335303	564	-8.40	3.89	12	1.35	-1060.00	2288.00	12000	20221118	-25.83	6660	20230504	33.63	9370	-5.02	20230113	6660	33.63	20230504	12000	-25.83	20221118	6660	33.63	20230504	0.40	N	246960	500	31 억		59566	N	N	0	N	00	N
101	20230713	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	120	2	1.35	725878700	80045	114.85	9000	9200	8860	11510	6210	8860	9098.13	0.94	0	-2248	9300	9080	8740	8520	8180	9190	8630	32	2650	500	5490	10	1	6335303	569	-8.47	3.92	12	1.26	-1060.00	2288.00	12000	20221118	-25.17	6660	20230504	34.83	9370	-4.16	20230113	6660	34.83	20230504	12000	-25.17	20221118	6660	34.83	20230504	0.40	N	246960	500	31 억		59566	N	N	0	N	00	N
102	20230713	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	180	2	2.03	712733900	78582	112.75	9000	9200	8860	11510	6210	8860	9100.55	0.94	0	-1872	9300	9080	8740	8520	8180	9190	8630	32	2650	500	5490	10	1	6335303	573	-8.53	3.95	12	1.24	-1060.00	2288.00	12000	20221118	-24.67	6660	20230504	35.74	9370	-3.52	20230113	6660	35.74	20230504	12000	-24.67	20221118	6660	35.74	20230504	0.40	N	246960	500	31 억		59566	N	N	0	N	00	N
103	20230713	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	20	2	0.23	399007520	44185	63.40	9000	9200	8860	11510	6210	8860	9080.23	0.94	0	1499	9300	9080	8740	8520	8180	9190	8630	32	2650	500	5490	10	1	6335303	563	-8.38	3.88	12	0.70	-1060.00	2288.00	12000	20221118	-26.00	6660	20230504	33.33	9370	-5.23	20230113	6660	33.33	20230504	12000	-26.00	20221118	6660	33.33	20230504	0.40	N	246960	500	31 억		59566	N	N	0	N	00	N
104	20230713	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	200	2	2.26	285172350	31629	45.38	9000	9200	8860	11510	6210	8860	9088.37	0.94	0	1713	9300	9080	8740	8520	8180	9190	8630	32	2650	500	5490	10	1	6335303	574	-8.55	3.96	12	0.50	-1060.00	2288.00	12000	20221118	-24.50	6660	20230504	36.04	9370	-3.31	20230113	6660	36.04	20230504	12000	-24.50	20221118	6660	36.04	20230504	0.40	N	246960	500	31 억		59566	N	N	0	N	00	N
105	20230713	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	140	2	1.58	100365950	11310	16.23	9000	9050	8860	11510	6210	8860	8981.64	0.94	0	-296	9300	9080	8740	8520	8180	9190	8630	32	2650	500	5490	10	1	6335303	570	-8.49	3.93	12	0.18	-1060.00	2288.00	12000	20221118	-25.00	6660	20230504	35.14	9370	-3.95	20230113	6660	35.14	20230504	12000	-25.00	20221118	6660	35.14	20230504	0.40	N	246960	500	31 억		59566	N	N	0	N	00	N
106	20230712	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	390	2	4.60	607955760	69693	601.89	8520	8960	8400	11010	5930	8470	8723.34	0.85	0	6082	8596	8532	8436	8372	8276	8565	8405	32	2540	500	5250	10	1	6335303	561	-8.36	3.87	12	1.10	-1060.00	2288.00	12000	20221118	-26.17	6660	20230504	33.03	9370	-5.44	20230113	6660	33.03	20230504	12000	-26.17	20221118	6660	33.03	20230504	0.41	N	246960	500	31 억		53798	N	N	0	N	00	N
107	20230712	150914	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	340	2	4.01	585159230	67112	579.60	8520	8960	8400	11010	5930	8470	8719.14	0.85	0	5239	8596	8532	8436	8372	8276	8565	8405	32	2540	500	5250	10	1	6335303	558	-8.31	3.85	12	1.06	-1060.00	2288.00	12000	20221118	-26.58	6660	20230504	32.28	9370	-5.98	20230113	6660	32.28	20230504	12000	-26.58	20221118	6660	32.28	20230504	0.41	N	246960	500	31 억		53798	N	N	0	N	00	N
108	20230712	140912	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	330	2	3.90	541448150	62130	536.57	8520	8960	8400	11010	5930	8470	8714.76	0.85	0	3737	8596	8532	8436	8372	8276	8565	8405	32	2540	500	5250	10	1	6335303	558	-8.30	3.85	12	0.98	-1060.00	2288.00	12000	20221118	-26.67	6660	20230504	32.13	9370	-6.08	20230113	6660	32.13	20230504	12000	-26.67	20221118	6660	32.13	20230504	0.41	N	246960	500	31 억		53798	N	N	0	N	00	N
109	20230712	130913	57	100.00	KOSDAQ		제약	N	N	N	N		N	8750	280	2	3.31	397842100	45761	395.21	8520	8960	8400	11010	5930	8470	8693.91	0.85	0	2735	8596	8532	8436	8372	8276	8565	8405	32	2540	500	5250	10	1	6335303	554	-8.25	3.82	12	0.72	-1060.00	2288.00	12000	20221118	-27.08	6660	20230504	31.38	9370	-6.62	20230113	6660	31.38	20230504	12000	-27.08	20221118	6660	31.38	20230504	0.41	N	246960	500	31 억		53798	N	N	0	N	00	N
110	20230712	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	8550	80	2	0.94	93017570	10970	94.74	8520	8580	8400	11010	5930	8470	8479.27	0.85	0	2238	8596	8532	8436	8372	8276	8565	8405	32	2540	500	5250	10	1	6335303	542	-8.07	3.74	12	0.17	-1060.00	2288.00	12000	20221118	-28.75	6660	20230504	28.38	9370	-8.75	20230113	6660	28.38	20230504	12000	-28.75	20221118	6660	28.38	20230504	0.41	N	246960	500	31 억		53798	N	N	0	N	00	N
111	20230712	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	110	2	1.30	55011620	6501	56.14	8520	8580	8400	11010	5930	8470	8462.02	0.85	0	1290	8596	8532	8436	8372	8276	8565	8405	32	2540	500	5250	10	1	6335303	544	-8.09	3.75	12	0.10	-1060.00	2288.00	12000	20221118	-28.50	6660	20230504	28.83	9370	-8.43	20230113	6660	28.83	20230504	12000	-28.50	20221118	6660	28.83	20230504	0.41	N	246960	500	31 억		53798	N	N	0	N	00	N
112	20230712	100918	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	-50	5	-0.59	10748090	1273	10.99	8520	8530	8400	11010	5930	8470	8443.12	0.85	0	-400	8596	8532	8436	8372	8276	8565	8405	32	2540	500	5250	10	1	6335303	533	-7.94	3.68	12	0.02	-1060.00	2288.00	12000	20221118	-29.83	6660	20230504	26.43	9370	-10.14	20230113	6660	26.43	20230504	12000	-29.83	20221118	6660	26.43	20230504	0.41	N	246960	500	31 억		53798	N	N	0	N	00	N
113	20230712	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	0	3	0.00	1278380	151	1.30	8520	8520	8430	11010	5930	8470	8466.09	0.85	0	7	8596	8532	8436	8372	8276	8565	8405	32	2540	500	5250	10	1	6335303	537	-7.99	3.70	12	0.00	-1060.00	2288.00	12000	20221118	-29.42	6660	20230504	27.18	9370	-9.61	20230113	6660	27.18	20230504	12000	-29.42	20221118	6660	27.18	20230504	0.41	N	246960	500	31 억		53798	N	N	0	N	00	N
114	20230711	160905	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	-30	5	-0.35	97185190	11579	38.85	8450	8500	8340	11050	5950	8500	8393.23	0.86	0	-773	8760	8630	8460	8330	8160	8695	8395	32	2550	500	5270	10	1	6335303	537	-7.99	3.70	12	0.18	-1060.00	2288.00	12000	20221118	-29.42	6660	20230504	27.18	9370	-9.61	20230113	6660	27.18	20230504	12000	-29.42	20221118	6660	27.18	20230504	0.40	N	246960	500	31 억		54527	N	N	0	N	00	N
115	20230711	150902	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	-40	5	-0.47	92485010	11024	36.99	8450	8500	8340	11050	5950	8500	8389.42	0.86	0	-729	8760	8630	8460	8330	8160	8695	8395	32	2550	500	5270	10	1	6335303	536	-7.98	3.70	12	0.17	-1060.00	2288.00	12000	20221118	-29.50	6660	20230504	27.03	9370	-9.71	20230113	6660	27.03	20230504	12000	-29.50	20221118	6660	27.03	20230504	0.40	N	246960	500	31 억		54527	N	N	0	N	00	N
116	20230711	140856	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	-60	5	-0.71	78831820	9406	31.56	8450	8500	8340	11050	5950	8500	8381.01	0.86	0	-565	8760	8630	8460	8330	8160	8695	8395	32	2550	500	5270	10	1	6335303	535	-7.96	3.69	12	0.15	-1060.00	2288.00	12000	20221118	-29.67	6660	20230504	26.73	9370	-9.93	20230113	6660	26.73	20230504	12000	-29.67	20221118	6660	26.73	20230504	0.40	N	246960	500	31 억		54527	N	N	0	N	00	N
117	20230711	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	-60	5	-0.71	76615210	9142	30.68	8450	8500	8340	11050	5950	8500	8380.57	0.86	0	-423	8760	8630	8460	8330	8160	8695	8395	32	2550	500	5270	10	1	6335303	535	-7.96	3.69	12	0.14	-1060.00	2288.00	12000	20221118	-29.67	6660	20230504	26.73	9370	-9.93	20230113	6660	26.73	20230504	12000	-29.67	20221118	6660	26.73	20230504	0.40	N	246960	500	31 억		54527	N	N	0	N	00	N
118	20230711	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	-80	5	-0.94	75867480	9053	30.38	8450	8500	8340	11050	5950	8500	8380.37	0.86	0	-336	8760	8630	8460	8330	8160	8695	8395	32	2550	500	5270	10	1	6335303	533	-7.94	3.68	12	0.14	-1060.00	2288.00	12000	20221118	-29.83	6660	20230504	26.43	9370	-10.14	20230113	6660	26.43	20230504	12000	-29.83	20221118	6660	26.43	20230504	0.40	N	246960	500	31 억		54527	N	N	0	N	00	N
119	20230711	110913	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	0	3	0.00	62458700	7460	25.03	8450	8500	8340	11050	5950	8500	8372.48	0.86	0	-167	8760	8630	8460	8330	8160	8695	8395	32	2550	500	5270	10	1	6335303	539	-8.02	3.72	12	0.12	-1060.00	2288.00	12000	20221118	-29.17	6660	20230504	27.63	9370	-9.28	20230113	6660	27.63	20230504	12000	-29.17	20221118	6660	27.63	20230504	0.40	N	246960	500	31 억		54527	N	N	0	N	00	N
120	20230711	100910	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	-130	5	-1.53	10725900	1280	4.30	8450	8500	8340	11050	5950	8500	8379.61	0.86	0	88	8760	8630	8460	8330	8160	8695	8395	32	2550	500	5270	10	1	6335303	530	-7.90	3.66	12	0.02	-1060.00	2288.00	12000	20221118	-30.25	6660	20230504	25.68	9370	-10.67	20230113	6660	25.68	20230504	12000	-30.25	20221118	6660	25.68	20230504	0.40	N	246960	500	31 억		54527	N	N	0	N	00	N
121	20230711	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	0	3	0.00	178400	21	0.07	8450	8500	8450	11050	5950	8500	8495.24	0.86	0	0	8760	8630	8460	8330	8160	8695	8395	32	2550	500	5270	10	1	6335303	539	-8.02	3.72	12	0.00	-1060.00	2288.00	12000	20221118	-29.17	6660	20230504	27.63	9370	-9.28	20230113	6660	27.63	20230504	12000	-29.17	20221118	6660	27.63	20230504	0.40	N	246960	500	31 억		54527	N	N	0	N	00	N
122	20230710	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	40	2	0.47	252239000	29801	38.98	8460	8590	8290	10990	5930	8460	8464.11	0.90	0	-2591	9006	8732	8376	8102	7746	8870	8240	32	2530	500	5240	10	1	6335303	539	-8.02	3.72	12	0.47	-1060.00	2288.00	12000	20221118	-29.17	6660	20230504	27.63	9370	-9.28	20230113	6660	27.63	20230504	12000	-29.17	20221118	6660	27.63	20230504	0.33	N	246960	500	31 억		56730	N	N	0	N	00	N
123	20230710	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	-30	5	-0.35	248044880	29304	38.33	8460	8590	8290	10990	5930	8460	8464.54	0.90	0	-2490	9006	8732	8376	8102	7746	8870	8240	32	2530	500	5240	10	1	6335303	534	-7.95	3.68	12	0.46	-1060.00	2288.00	12000	20221118	-29.75	6660	20230504	26.58	9370	-10.03	20230113	6660	26.58	20230504	12000	-29.75	20221118	6660	26.58	20230504	0.33	N	246960	500	31 억		56730	N	N	0	N	00	N
124	20230710	140853	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	-10	5	-0.12	234055310	27636	36.15	8460	8590	8290	10990	5930	8460	8469.22	0.90	0	-2473	9006	8732	8376	8102	7746	8870	8240	32	2530	500	5240	10	1	6335303	535	-7.97	3.69	12	0.44	-1060.00	2288.00	12000	20221118	-29.58	6660	20230504	26.88	9370	-9.82	20230113	6660	26.88	20230504	12000	-29.58	20221118	6660	26.88	20230504	0.33	N	246960	500	31 억		56730	N	N	0	N	00	N
125	20230710	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	8530	70	2	0.83	204138350	24080	31.50	8460	8590	8290	10990	5930	8460	8477.51	0.90	0	-2136	9006	8732	8376	8102	7746	8870	8240	32	2530	500	5240	10	1	6335303	540	-8.05	3.73	12	0.38	-1060.00	2288.00	12000	20221118	-28.92	6660	20230504	28.08	9370	-8.96	20230113	6660	28.08	20230504	12000	-28.92	20221118	6660	28.08	20230504	0.33	N	246960	500	31 억		56730	N	N	0	N	00	N
126	20230710	120905	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	100	2	1.18	105549610	12517	16.37	8460	8590	8290	10990	5930	8460	8432.50	0.90	0	-1000	9006	8732	8376	8102	7746	8870	8240	32	2530	500	5240	10	1	6335303	542	-8.08	3.74	12	0.20	-1060.00	2288.00	12000	20221118	-28.67	6660	20230504	28.53	9370	-8.64	20230113	6660	28.53	20230504	12000	-28.67	20221118	6660	28.53	20230504	0.33	N	246960	500	31 억		56730	N	N	0	N	00	N
127	20230710	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	-110	5	-1.30	32976410	3936	5.15	8460	8520	8290	10990	5930	8460	8378.15	0.90	0	-254	9006	8732	8376	8102	7746	8870	8240	32	2530	500	5240	10	1	6335303	529	-7.88	3.65	12	0.06	-1060.00	2288.00	12000	20221118	-30.42	6660	20230504	25.38	9370	-10.89	20230113	6660	25.38	20230504	12000	-30.42	20221118	6660	25.38	20230504	0.33	N	246960	500	31 억		56730	N	N	0	N	00	N
128	20230710	100905	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	-120	5	-1.42	28157340	3361	4.40	8460	8520	8290	10990	5930	8460	8377.67	0.90	0	-24	9006	8732	8376	8102	7746	8870	8240	32	2530	500	5240	10	1	6335303	528	-7.87	3.65	12	0.05	-1060.00	2288.00	12000	20221118	-30.50	6660	20230504	25.23	9370	-10.99	20230113	6660	25.23	20230504	12000	-30.50	20221118	6660	25.23	20230504	0.33	N	246960	500	31 억		56730	N	N	0	N	00	N
129	20230710	090855	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	-110	5	-1.30	2074310	247	0.32	8460	8460	8330	10990	5930	8460	8398.02	0.90	0	28	9006	8732	8376	8102	7746	8870	8240	32	2530	500	5240	10	1	6335303	529	-7.88	3.65	12	0.00	-1060.00	2288.00	12000	20221118	-30.42	6660	20230504	25.38	9370	-10.89	20230113	6660	25.38	20230504	12000	-30.42	20221118	6660	25.38	20230504	0.33	N	246960	500	31 억		56730	N	N	0	N	00	N
130	20230707	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	30	2	0.36	645759400	76428	356.61	8320	8650	8020	10950	5910	8430	8449.25	0.72	0	10355	8663	8546	8373	8256	8083	8460	8170	32	2520	500	5220	10	1	6335303	536	-7.98	3.70	12	1.21	-1060.00	2288.00	12000	20221118	-29.50	6660	20230504	27.03	9370	-9.71	20230113	6660	27.03	20230504	12000	-29.50	20221118	6660	27.03	20230504	0.27	N	246960	500	31 억		45599	N	N	0	N	00	N
131	20230707	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	10	2	0.12	633668360	74995	349.92	8320	8650	8020	10950	5910	8430	8449.47	0.72	0	10558	8663	8546	8373	8256	8083	8460	8170	32	2520	500	5220	10	1	6335303	535	-7.96	3.69	12	1.18	-1060.00	2288.00	12000	20221118	-29.67	6660	20230504	26.73	9370	-9.93	20230113	6660	26.73	20230504	12000	-29.67	20221118	6660	26.73	20230504	0.27	N	246960	500	31 억		45599	N	N	0	N	00	N
132	20230707	140910	57	100.00	KOSDAQ		제약	N	N	N	N		N	8550	120	2	1.42	606457160	71778	334.91	8320	8650	8020	10950	5910	8430	8449.07	0.72	0	9594	8663	8546	8373	8256	8083	8460	8170	32	2520	500	5220	10	1	6335303	542	-8.07	3.74	12	1.13	-1060.00	2288.00	12000	20221118	-28.75	6660	20230504	28.38	9370	-8.75	20230113	6660	28.38	20230504	12000	-28.75	20221118	6660	28.38	20230504	0.27	N	246960	500	31 억		45599	N	N	0	N	00	N
133	20230707	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	130	2	1.54	501300600	59400	277.16	8320	8650	8020	10950	5910	8430	8439.40	0.72	0	8791	8663	8546	8373	8256	8083	8460	8170	32	2520	500	5220	10	1	6335303	542	-8.08	3.74	12	0.94	-1060.00	2288.00	12000	20221118	-28.67	6660	20230504	28.53	9370	-8.64	20230113	6660	28.53	20230504	12000	-28.67	20221118	6660	28.53	20230504	0.27	N	246960	500	31 억		45599	N	N	0	N	00	N
134	20230707	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	8230	-200	5	-2.37	117946810	14455	67.45	8320	8320	8020	10950	5910	8430	8159.59	0.72	0	772	8663	8546	8373	8256	8083	8460	8170	32	2520	500	5220	10	1	6335303	521	-7.76	3.60	12	0.23	-1060.00	2288.00	12000	20221118	-31.42	6660	20230504	23.57	9370	-12.17	20230113	6660	23.57	20230504	12000	-31.42	20221118	6660	23.57	20230504	0.27	N	246960	500	31 억		45599	N	N	0	N	00	N
135	20230707	110905	57	100.00	KOSDAQ		제약	N	N	N	N		N	8180	-250	5	-2.97	56090560	6866	32.04	8320	8320	8020	10950	5910	8430	8169.32	0.72	0	-795	8663	8546	8373	8256	8083	8460	8170	32	2520	500	5220	10	1	6335303	518	-7.72	3.58	12	0.11	-1060.00	2288.00	12000	20221118	-31.83	6660	20230504	22.82	9370	-12.70	20230113	6660	22.82	20230504	12000	-31.83	20221118	6660	22.82	20230504	0.27	N	246960	500	31 억		45599	N	N	0	N	00	N
136	20230707	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	8230	-200	5	-2.37	7418020	903	4.21	8320	8320	8200	10950	5910	8430	8214.86	0.72	0	30	8663	8546	8373	8256	8083	8460	8170	32	2520	500	5220	10	1	6335303	521	-7.76	3.60	12	0.01	-1060.00	2288.00	12000	20221118	-31.42	6660	20230504	23.57	9370	-12.17	20230113	6660	23.57	20230504	12000	-31.42	20221118	6660	23.57	20230504	0.27	N	246960	500	31 억		45599	N	N	0	N	00	N
137	20230707	090855	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	-130	5	-1.54	856730	103	0.48	8320	8320	8300	10950	5910	8430	8317.77	0.72	0	58	8663	8546	8373	8256	8083	8460	8170	32	2520	500	5220	10	1	6335303	526	-7.83	3.63	12	0.00	-1060.00	2288.00	12000	20221118	-30.83	6660	20230504	24.62	9370	-11.42	20230113	6660	24.62	20230504	12000	-30.83	20221118	6660	24.62	20230504	0.27	N	246960	500	31 억		45599	N	N	0	N	00	N
138	20230706	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	-60	5	-0.71	177785930	21432	77.13	8490	8490	8200	11030	5950	8490	8295.34	0.78	0	-3948	8836	8662	8416	8242	7996	8750	8330	32	2540	500	5260	10	1	6335303	534	-7.95	3.68	12	0.34	-1060.00	2288.00	12000	20221118	-29.75	6660	20230504	26.58	9370	-10.03	20230113	6660	26.58	20230504	12000	-29.75	20221118	6660	26.58	20230504	0.31	N	246960	500	31 억		49547	N	N	0	N	00	N
139	20230706	150854	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	-180	5	-2.12	170953650	20619	74.20	8490	8490	8200	11030	5950	8490	8291.07	0.78	0	-3894	8836	8662	8416	8242	7996	8750	8330	32	2540	500	5260	10	1	6335303	526	-7.84	3.63	12	0.33	-1060.00	2288.00	12000	20221118	-30.75	6660	20230504	24.77	9370	-11.31	20230113	6660	24.77	20230504	12000	-30.75	20221118	6660	24.77	20230504	0.31	N	246960	500	31 억		49547	N	N	0	N	00	N
140	20230706	140855	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	-180	5	-2.12	146674020	17687	63.65	8490	8490	8200	11030	5950	8490	8292.76	0.78	0	-4291	8836	8662	8416	8242	7996	8750	8330	32	2540	500	5260	10	1	6335303	526	-7.84	3.63	12	0.28	-1060.00	2288.00	12000	20221118	-30.75	6660	20230504	24.77	9370	-11.31	20230113	6660	24.77	20230504	12000	-30.75	20221118	6660	24.77	20230504	0.31	N	246960	500	31 억		49547	N	N	0	N	00	N
141	20230706	130853	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	-200	5	-2.36	132095880	15927	57.32	8490	8490	8200	11030	5950	8490	8293.83	0.78	0	-4436	8836	8662	8416	8242	7996	8750	8330	32	2540	500	5260	10	1	6335303	525	-7.82	3.62	12	0.25	-1060.00	2288.00	12000	20221118	-30.92	6660	20230504	24.47	9370	-11.53	20230113	6660	24.47	20230504	12000	-30.92	20221118	6660	24.47	20230504	0.31	N	246960	500	31 억		49547	N	N	0	N	00	N
142	20230706	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	-170	5	-2.00	129410300	15603	56.15	8490	8490	8200	11030	5950	8490	8293.94	0.78	0	-4377	8836	8662	8416	8242	7996	8750	8330	32	2540	500	5260	10	1	6335303	527	-7.85	3.64	12	0.25	-1060.00	2288.00	12000	20221118	-30.67	6660	20230504	24.92	9370	-11.21	20230113	6660	24.92	20230504	12000	-30.67	20221118	6660	24.92	20230504	0.31	N	246960	500	31 억		49547	N	N	0	N	00	N
143	20230706	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	-170	5	-2.00	129186060	15576	56.05	8490	8490	8200	11030	5950	8490	8293.92	0.78	0	-4370	8836	8662	8416	8242	7996	8750	8330	32	2540	500	5260	10	1	6335303	527	-7.85	3.64	12	0.25	-1060.00	2288.00	12000	20221118	-30.67	6660	20230504	24.92	9370	-11.21	20230113	6660	24.92	20230504	12000	-30.67	20221118	6660	24.92	20230504	0.31	N	246960	500	31 억		49547	N	N	0	N	00	N
144	20230706	100854	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	-180	5	-2.12	128396880	15481	55.71	8490	8490	8200	11030	5950	8490	8293.84	0.78	0	-4320	8836	8662	8416	8242	7996	8750	8330	32	2540	500	5260	10	1	6335303	526	-7.84	3.63	12	0.24	-1060.00	2288.00	12000	20221118	-30.75	6660	20230504	24.77	9370	-11.31	20230113	6660	24.77	20230504	12000	-30.75	20221118	6660	24.77	20230504	0.31	N	246960	500	31 억		49547	N	N	0	N	00	N
145	20230706	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	-160	5	-1.88	24334460	2904	10.45	8490	8490	8330	11030	5950	8490	8379.63	0.78	0	-2463	8836	8662	8416	8242	7996	8750	8330	32	2540	500	5260	10	1	6335303	528	-7.86	3.64	12	0.05	-1060.00	2288.00	12000	20221118	-30.58	6660	20230504	25.08	9370	-11.10	20230113	6660	25.08	20230504	12000	-30.58	20221118	6660	25.08	20230504	0.31	N	246960	500	31 억		49547	N	N	0	N	00	N
146	20230705	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	8490	40	2	0.47	229921050	27788	72.14	8290	8590	8170	10980	5920	8450	8274.11	0.78	0	-522	8690	8570	8430	8310	8170	8500	8240	32	2530	500	5230	10	1	6335303	538	-8.01	3.71	12	0.44	-1060.00	2288.00	12000	20221118	-29.25	6660	20230504	27.48	9370	-9.39	20230113	6660	27.48	20230504	12000	-29.25	20221118	6660	27.48	20230504	0.34	N	246960	500	31 억		49244	N	N	0	N	00	N
147	20230705	150845	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	-150	5	-1.78	201301150	24353	63.22	8290	8590	8170	10980	5920	8450	8265.97	0.78	0	-606	8690	8570	8430	8310	8170	8500	8240	32	2530	500	5230	10	1	6335303	526	-7.83	3.63	12	0.38	-1060.00	2288.00	12000	20221118	-30.83	6660	20230504	24.62	9370	-11.42	20230113	6660	24.62	20230504	12000	-30.83	20221118	6660	24.62	20230504	0.34	N	246960	500	31 억		49244	N	N	0	N	00	N
148	20230705	140837	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	-200	5	-2.37	174441710	21101	54.78	8290	8590	8170	10980	5920	8450	8266.99	0.78	0	156	8690	8570	8430	8310	8170	8500	8240	32	2530	500	5230	10	1	6335303	523	-7.78	3.61	12	0.33	-1060.00	2288.00	12000	20221118	-31.25	6660	20230504	23.87	9370	-11.95	20230113	6660	23.87	20230504	12000	-31.25	20221118	6660	23.87	20230504	0.34	N	246960	500	31 억		49244	N	N	0	N	00	N
149	20230705	130839	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	-200	5	-2.37	169508620	20499	53.21	8290	8590	8170	10980	5920	8450	8269.12	0.78	0	199	8690	8570	8430	8310	8170	8500	8240	32	2530	500	5230	10	1	6335303	523	-7.78	3.61	12	0.32	-1060.00	2288.00	12000	20221118	-31.25	6660	20230504	23.87	9370	-11.95	20230113	6660	23.87	20230504	12000	-31.25	20221118	6660	23.87	20230504	0.34	N	246960	500	31 억		49244	N	N	0	N	00	N
150	20230705	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	-150	5	-1.78	139417380	16831	43.69	8290	8590	8190	10980	5920	8450	8283.37	0.78	0	-334	8690	8570	8430	8310	8170	8500	8240	32	2530	500	5230	10	1	6335303	526	-7.83	3.63	12	0.27	-1060.00	2288.00	12000	20221118	-30.83	6660	20230504	24.62	9370	-11.42	20230113	6660	24.62	20230504	12000	-30.83	20221118	6660	24.62	20230504	0.34	N	246960	500	31 억		49244	N	N	0	N	00	N
151	20230705	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	8240	-210	5	-2.49	99293380	11967	31.07	8290	8590	8230	10980	5920	8450	8297.27	0.78	0	314	8690	8570	8430	8310	8170	8500	8240	32	2530	500	5230	10	1	6335303	522	-7.77	3.60	12	0.19	-1060.00	2288.00	12000	20221118	-31.33	6660	20230504	23.72	9370	-12.06	20230113	6660	23.72	20230504	12000	-31.33	20221118	6660	23.72	20230504	0.34	N	246960	500	31 억		49244	N	N	0	N	00	N
152	20230705	100840	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	-150	5	-1.78	66941210	8049	20.89	8290	8590	8280	10980	5920	8450	8316.71	0.78	0	444	8690	8570	8430	8310	8170	8500	8240	32	2530	500	5230	10	1	6335303	526	-7.83	3.63	12	0.13	-1060.00	2288.00	12000	20221118	-30.83	6660	20230504	24.62	9370	-11.42	20230113	6660	24.62	20230504	12000	-30.83	20221118	6660	24.62	20230504	0.34	N	246960	500	31 억		49244	N	N	0	N	00	N
153	20230705	090838	57	100.00	KOSDAQ		제약	N	N	N	N		N	8550	100	2	1.18	15031420	1810	4.70	8290	8590	8290	10980	5920	8450	8304.65	0.78	0	-47	8690	8570	8430	8310	8170	8500	8240	32	2530	500	5230	10	1	6335303	542	-8.07	3.74	12	0.03	-1060.00	2288.00	12000	20221118	-28.75	6660	20230504	28.38	9370	-8.75	20230113	6660	28.38	20230504	12000	-28.75	20221118	6660	28.38	20230504	0.34	N	246960	500	31 억		49244	N	N	0	N	00	N
154	20230704	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	-30	5	-0.35	325879860	38522	87.46	8480	8550	8290	11020	5940	8480	8459.58	0.72	0	3741	8660	8570	8400	8310	8140	8615	8355	32	2540	500	5250	10	1	6335303	535	-7.97	3.69	12	0.61	-1060.00	2288.00	12000	20221118	-29.58	6660	20230504	26.88	9370	-9.82	20230113	6660	26.88	20230504	12000	-29.58	20221118	6660	26.88	20230504	0.34	N	246960	500	31 억		45546	N	N	0	N	00	N
155	20230704	150826	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	40	2	0.47	319305390	37745	85.69	8480	8550	8290	11020	5940	8480	8459.54	0.72	0	3768	8660	8570	8400	8310	8140	8615	8355	32	2540	500	5250	10	1	6335303	540	-8.04	3.72	12	0.60	-1060.00	2288.00	12000	20221118	-29.00	6660	20230504	27.93	9370	-9.07	20230113	6660	27.93	20230504	12000	-29.00	20221118	6660	27.93	20230504	0.34	N	246960	500	31 억		45546	N	N	0	N	00	N
156	20230704	140831	57	100.00	KOSDAQ		제약	N	N	N	N		N	8490	10	2	0.12	148469930	17649	40.07	8480	8500	8290	11020	5940	8480	8412.37	0.72	0	2893	8660	8570	8400	8310	8140	8615	8355	32	2540	500	5250	10	1	6335303	538	-8.01	3.71	12	0.28	-1060.00	2288.00	12000	20221118	-29.25	6660	20230504	27.48	9370	-9.39	20230113	6660	27.48	20230504	12000	-29.25	20221118	6660	27.48	20230504	0.34	N	246960	500	31 억		45546	N	N	0	N	00	N
157	20230704	130819	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	-40	5	-0.47	101972890	12151	27.59	8480	8480	8290	11020	5940	8480	8392.14	0.72	0	1641	8660	8570	8400	8310	8140	8615	8355	32	2540	500	5250	10	1	6335303	535	-7.96	3.69	12	0.19	-1060.00	2288.00	12000	20221118	-29.67	6660	20230504	26.73	9370	-9.93	20230113	6660	26.73	20230504	12000	-29.67	20221118	6660	26.73	20230504	0.34	N	246960	500	31 억		45546	N	N	0	N	00	N
158	20230704	120829	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	-40	5	-0.47	54156150	6460	14.67	8480	8480	8290	11020	5940	8480	8383.30	0.72	0	887	8660	8570	8400	8310	8140	8615	8355	32	2540	500	5250	10	1	6335303	535	-7.96	3.69	12	0.10	-1060.00	2288.00	12000	20221118	-29.67	6660	20230504	26.73	9370	-9.93	20230113	6660	26.73	20230504	12000	-29.67	20221118	6660	26.73	20230504	0.34	N	246960	500	31 억		45546	N	N	0	N	00	N
159	20230704	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	-50	5	-0.59	48912250	5836	13.25	8480	8480	8290	11020	5940	8480	8381.13	0.72	0	846	8660	8570	8400	8310	8140	8615	8355	32	2540	500	5250	10	1	6335303	534	-7.95	3.68	12	0.09	-1060.00	2288.00	12000	20221118	-29.75	6660	20230504	26.58	9370	-10.03	20230113	6660	26.58	20230504	12000	-29.75	20221118	6660	26.58	20230504	0.34	N	246960	500	31 억		45546	N	N	0	N	00	N
160	20230704	100819	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	-80	5	-0.94	28199110	3373	7.66	8480	8480	8290	11020	5940	8480	8360.25	0.72	0	-25	8660	8570	8400	8310	8140	8615	8355	32	2540	500	5250	10	1	6335303	532	-7.92	3.67	12	0.05	-1060.00	2288.00	12000	20221118	-30.00	6660	20230504	26.13	9370	-10.35	20230113	6660	26.13	20230504	12000	-30.00	20221118	6660	26.13	20230504	0.34	N	246960	500	31 억		45546	N	N	0	N	00	N
161	20230704	090818	57	100.00	KOSDAQ		제약	N	N	N	N		N	8380	-100	5	-1.18	20044960	2401	5.45	8480	8480	8290	11020	5940	8480	8348.59	0.72	0	-52	8660	8570	8400	8310	8140	8615	8355	32	2540	500	5250	10	1	6335303	531	-7.91	3.66	12	0.04	-1060.00	2288.00	12000	20221118	-30.17	6660	20230504	25.83	9370	-10.57	20230113	6660	25.83	20230504	12000	-30.17	20221118	6660	25.83	20230504	0.34	N	246960	500	31 억		45546	N	N	0	N	00	N
162	20230703	160811	57	100.00	KOSDAQ		제약	N	N	N	N		N	8480	220	2	2.66	362399150	43492	639.87	8260	8490	8230	10730	5790	8260	8331.69	0.67	0	2801	8626	8442	8106	7922	7586	8535	8015	32	2470	500	5120	10	1	6335303	537	-8.00	3.71	12	0.69	-1060.00	2288.00	12000	20221118	-29.33	6660	20230504	27.33	9370	-9.50	20230113	6660	27.33	20230504	12000	-29.33	20221118	6660	27.33	20230504	0.33	N	246960	500	31 억		42745	N	N	0	N	00	N
163	20230703	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	80	2	0.97	260734260	31374	461.59	8260	8400	8230	10730	5790	8260	8310.52	0.67	0	2802	8626	8442	8106	7922	7586	8535	8015	32	2470	500	5120	10	1	6335303	528	-7.87	3.65	12	0.50	-1060.00	2288.00	12000	20221118	-30.50	6660	20230504	25.23	9370	-10.99	20230113	6660	25.23	20230504	12000	-30.50	20221118	6660	25.23	20230504	0.33	N	246960	500	31 억		42745	N	N	0	N	00	N
164	20230703	140817	57	100.00	KOSDAQ		제약	N	N	N	N		N	8230	-30	5	-0.36	240539480	28934	425.69	8260	8400	8230	10730	5790	8260	8313.38	0.67	0	2815	8626	8442	8106	7922	7586	8535	8015	32	2470	500	5120	10	1	6335303	521	-7.76	3.60	12	0.46	-1060.00	2288.00	12000	20221118	-31.42	6660	20230504	23.57	9370	-12.17	20230113	6660	23.57	20230504	12000	-31.42	20221118	6660	23.57	20230504	0.33	N	246960	500	31 억		42745	N	N	0	N	00	N
165	20230703	130812	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	30	2	0.36	231465610	27838	409.56	8260	8400	8230	10730	5790	8260	8314.74	0.67	0	2773	8626	8442	8106	7922	7586	8535	8015	32	2470	500	5120	10	1	6335303	525	-7.82	3.62	12	0.44	-1060.00	2288.00	12000	20221118	-30.92	6660	20230504	24.47	9370	-11.53	20230113	6660	24.47	20230504	12000	-30.92	20221118	6660	24.47	20230504	0.33	N	246960	500	31 억		42745	N	N	0	N	00	N
166	20230703	120820	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	70	2	0.85	201991970	24308	357.63	8260	8400	8230	10730	5790	8260	8309.69	0.67	0	2705	8626	8442	8106	7922	7586	8535	8015	32	2470	500	5120	10	1	6335303	528	-7.86	3.64	12	0.38	-1060.00	2288.00	12000	20221118	-30.58	6660	20230504	25.08	9370	-11.10	20230113	6660	25.08	20230504	12000	-30.58	20221118	6660	25.08	20230504	0.33	N	246960	500	31 억		42745	N	N	0	N	00	N
167	20230703	110814	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	80	2	0.97	187503440	22570	332.06	8260	8400	8230	10730	5790	8260	8307.64	0.67	0	2710	8626	8442	8106	7922	7586	8535	8015	32	2470	500	5120	10	1	6335303	528	-7.87	3.65	12	0.36	-1060.00	2288.00	12000	20221118	-30.50	6660	20230504	25.23	9370	-10.99	20230113	6660	25.23	20230504	12000	-30.50	20221118	6660	25.23	20230504	0.33	N	246960	500	31 억		42745	N	N	0	N	00	N
168	20230703	100801	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	100	2	1.21	93576300	11238	165.34	8260	8400	8260	10730	5790	8260	8326.78	0.67	0	2817	8626	8442	8106	7922	7586	8535	8015	32	2470	500	5120	10	1	6335303	530	-7.89	3.65	12	0.18	-1060.00	2288.00	12000	20221118	-30.33	6660	20230504	25.53	9370	-10.78	20230113	6660	25.53	20230504	12000	-30.33	20221118	6660	25.53	20230504	0.33	N	246960	500	31 억		42745	N	N	0	N	00	N
169	20230703	090811	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	100	2	1.21	34245920	4110	60.47	8260	8400	8260	10730	5790	8260	8332.34	0.67	0	1016	8626	8442	8106	7922	7586	8535	8015	32	2470	500	5120	10	1	6335303	530	-7.89	3.65	12	0.06	-1060.00	2288.00	12000	20221118	-30.33	6660	20230504	25.53	9370	-10.78	20230113	6660	25.53	20230504	12000	-30.33	20221118	6660	25.53	20230504	0.33	N	246960	500	31 억		42745	N	N	0	N	00	N