KissMeData/298060/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	161106	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-40	5	-0.77	354092180	69223	271.57	5230	5290	5040	6720	3620	5170	5115.23	3.95	0	1838	5490	5330	5250	5090	5010	5290	5050	61	1550	500	3100	10	1	12256040	629	-2.70	2.54	12	0.56	-1897.00	2019.00	15874	20221220	-67.68	4721	20221128	8.66	14319	-64.17	20230105	4960	3.43	20230726	17350	-70.43	20221220	4960	3.43	20230726	0.38	N	298060	500	61 억		484532	N	N	4033	N	00	N
3	20230731	151105	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-50	5	-0.97	345902890	67621	265.28	5230	5290	5040	6720	3620	5170	5115.32	3.95	0	1836	5490	5330	5250	5090	5010	5290	5050	61	1550	500	3100	10	1	12256040	628	-2.70	2.54	12	0.55	-1897.00	2019.00	15874	20221220	-67.75	4721	20221128	8.45	14319	-64.24	20230105	4960	3.23	20230726	17350	-70.49	20221220	4960	3.23	20230726	0.38	N	298060	500	61 억		484532	N	N	0	N	00	N
4	20230731	141112	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-80	5	-1.55	286220340	55901	219.31	5230	5290	5040	6720	3620	5170	5120.13	3.95	0	984	5490	5330	5250	5090	5010	5290	5050	61	1550	500	3100	10	1	12256040	624	-2.68	2.52	12	0.46	-1897.00	2019.00	15874	20221220	-67.93	4721	20221128	7.82	14319	-64.45	20230105	4960	2.62	20230726	17350	-70.66	20221220	4960	2.62	20230726	0.38	N	298060	500	61 억		484532	N	N	0	N	00	N
5	20230731	131112	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-90	5	-1.74	267946440	52296	205.16	5230	5290	5040	6720	3620	5170	5123.65	3.95	0	258	5490	5330	5250	5090	5010	5290	5050	61	1550	500	3100	10	1	12256040	623	-2.68	2.52	12	0.43	-1897.00	2019.00	15874	20221220	-68.00	4721	20221128	7.60	14319	-64.52	20230105	4960	2.42	20230726	17350	-70.72	20221220	4960	2.42	20230726	0.38	N	298060	500	61 억		484532	N	N	0	N	00	N
6	20230731	121122	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-40	5	-0.77	199489500	38788	152.17	5230	5290	5040	6720	3620	5170	5143.07	3.95	0	2465	5490	5330	5250	5090	5010	5290	5050	61	1550	500	3100	10	1	12256040	629	-2.70	2.54	12	0.32	-1897.00	2019.00	15874	20221220	-67.68	4721	20221128	8.66	14319	-64.17	20230105	4960	3.43	20230726	17350	-70.43	20221220	4960	3.43	20230726	0.38	N	298060	500	61 억		484532	N	N	0	N	00	N
7	20230731	111122	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-50	5	-0.97	157864680	30590	120.01	5230	5290	5040	6720	3620	5170	5160.66	3.95	0	677	5490	5330	5250	5090	5010	5290	5050	61	1550	500	3100	10	1	12256040	628	-2.70	2.54	12	0.25	-1897.00	2019.00	15874	20221220	-67.75	4721	20221128	8.45	14319	-64.24	20230105	4960	3.23	20230726	17350	-70.49	20221220	4960	3.23	20230726	0.38	N	298060	500	61 억		484532	N	N	0	N	00	N
8	20230731	101120	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	40	2	0.77	121684590	23520	92.27	5230	5290	5040	6720	3620	5170	5173.66	3.95	0	-1469	5490	5330	5250	5090	5010	5290	5050	61	1550	500	3100	10	1	12256040	639	-2.75	2.58	12	0.19	-1897.00	2019.00	15874	20221220	-67.18	4721	20221128	10.36	14319	-63.61	20230105	4960	5.04	20230726	17350	-69.97	20221220	4960	5.04	20230726	0.38	N	298060	500	61 억		484532	N	N	0	N	00	N
9	20230731	091108	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	60	2	1.16	3205870	613	2.40	5230	5230	5230	6720	3620	5170	5230.00	3.95	0	-180	5490	5330	5250	5090	5010	5290	5050	61	1550	500	3100	10	1	12256040	641	-2.76	2.59	12	0.01	-1897.00	2019.00	15874	20221220	-67.05	4721	20221128	10.78	14319	-63.48	20230105	4960	5.44	20230726	17350	-69.86	20221220	4960	5.44	20230726	0.38	N	298060	500	61 억		484532	N	N	0	N	00	N
10	20230728	161110	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-150	5	-2.82	133244350	25437	66.33	5320	5410	5170	6910	3730	5320	5238.44	3.96	0	-1055	5520	5420	5240	5140	4960	5470	5190	61	1590	500	3190	10	1	12256040	634	-2.73	2.56	12	0.21	-1897.00	2019.00	15874	20221220	-67.43	4721	20221128	9.51	14319	-63.89	20230105	4960	4.23	20230726	17350	-70.20	20221220	4960	4.23	20230726	0.39	N	298060	500	61 억		485587	N	N	0	N	00	N
11	20230728	151108	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-130	5	-2.44	120180450	22913	59.75	5320	5410	5190	6910	3730	5320	5245.08	3.96	0	-798	5520	5420	5240	5140	4960	5470	5190	61	1590	500	3190	10	1	12256040	636	-2.74	2.57	12	0.19	-1897.00	2019.00	15874	20221220	-67.31	4721	20221128	9.93	14319	-63.75	20230105	4960	4.64	20230726	17350	-70.09	20221220	4960	4.64	20230726	0.39	N	298060	500	61 억		485587	N	N	0	N	00	N
12	20230728	141105	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-90	5	-1.69	98431210	18734	48.85	5320	5410	5190	6910	3730	5320	5254.15	3.96	0	253	5520	5420	5240	5140	4960	5470	5190	61	1590	500	3190	10	1	12256040	641	-2.76	2.59	12	0.15	-1897.00	2019.00	15874	20221220	-67.05	4721	20221128	10.78	14319	-63.48	20230105	4960	5.44	20230726	17350	-69.86	20221220	4960	5.44	20230726	0.39	N	298060	500	61 억		485587	N	N	0	N	00	N
13	20230728	131110	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-70	5	-1.32	58095450	11003	28.69	5320	5410	5210	6910	3730	5320	5279.96	3.96	0	1838	5520	5420	5240	5140	4960	5470	5190	61	1590	500	3190	10	1	12256040	643	-2.77	2.60	12	0.09	-1897.00	2019.00	15874	20221220	-66.93	4721	20221128	11.21	14319	-63.34	20230105	4960	5.85	20230726	17350	-69.74	20221220	4960	5.85	20230726	0.39	N	298060	500	61 억		485587	N	N	0	N	00	N
14	20230728	121107	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-50	5	-0.94	52575720	9950	25.95	5320	5410	5210	6910	3730	5320	5283.99	3.96	0	1561	5520	5420	5240	5140	4960	5470	5190	61	1590	500	3190	10	1	12256040	646	-2.78	2.61	12	0.08	-1897.00	2019.00	15874	20221220	-66.80	4721	20221128	11.63	14319	-63.20	20230105	4960	6.25	20230726	17350	-69.63	20221220	4960	6.25	20230726	0.39	N	298060	500	61 억		485587	N	N	0	N	00	N
15	20230728	111114	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-20	5	-0.38	38381390	7245	18.89	5320	5410	5210	6910	3730	5320	5297.64	3.96	0	1255	5520	5420	5240	5140	4960	5470	5190	61	1590	500	3190	10	1	12256040	650	-2.79	2.63	12	0.06	-1897.00	2019.00	15874	20221220	-66.61	4721	20221128	12.26	14319	-62.99	20230105	4960	6.85	20230726	17350	-69.45	20221220	4960	6.85	20230726	0.39	N	298060	500	61 억		485587	N	N	0	N	00	N
16	20230728	101104	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-20	5	-0.38	26710270	5032	13.12	5320	5410	5210	6910	3730	5320	5308.08	3.96	0	983	5520	5420	5240	5140	4960	5470	5190	61	1590	500	3190	10	1	12256040	650	-2.79	2.63	12	0.04	-1897.00	2019.00	15874	20221220	-66.61	4721	20221128	12.26	14319	-62.99	20230105	4960	6.85	20230726	17350	-69.45	20221220	4960	6.85	20230726	0.39	N	298060	500	61 억		485587	N	N	0	N	00	N
17	20230728	091113	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	70	2	1.32	10275190	1923	5.01	5320	5400	5280	6910	3730	5320	5343.31	3.96	0	614	5520	5420	5240	5140	4960	5470	5190	61	1590	500	3190	10	1	12256040	661	-2.84	2.67	12	0.02	-1897.00	2019.00	15874	20221220	-66.05	4721	20221128	14.17	14319	-62.36	20230105	4960	8.67	20230726	17350	-68.93	20221220	4960	8.67	20230726	0.39	N	298060	500	61 억		485587	N	N	0	N	00	N
18	20230727	161105	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	230	2	4.52	200043660	38139	44.48	5090	5340	5060	6610	3570	5090	5245.03	3.85	26189	13205	5470	5280	5120	4930	4770	5200	4850	61	1520	500	3050	10	1	12256040	652	-2.80	2.63	12	0.31	-1897.00	2019.00	15874	20221220	-66.49	4721	20221128	12.69	14319	-62.85	20230105	4960	7.26	20230726	17350	-69.34	20221220	4960	7.26	20230726	0.39	N	298060	500	61 억		472383	N	N	0	N	00	N
19	20230727	151104	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	230	2	4.52	177955590	33984	39.63	5090	5340	5060	6610	3570	5090	5236.45	3.85	26189	13205	5470	5280	5120	4930	4770	5200	4850	61	1520	500	3050	10	1	12256040	652	-2.80	2.63	12	0.28	-1897.00	2019.00	15874	20221220	-66.49	4721	20221128	12.69	14319	-62.85	20230105	4960	7.26	20230726	17350	-69.34	20221220	4960	7.26	20230726	0.39	N	298060	500	61 억		472383	N	N	0	N	00	N
20	20230727	141100	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	230	2	4.52	159349690	30480	35.55	5090	5340	5060	6610	3570	5090	5228.01	3.85	26189	13581	5470	5280	5120	4930	4770	5200	4850	61	1520	500	3050	10	1	12256040	652	-2.80	2.63	12	0.25	-1897.00	2019.00	15874	20221220	-66.49	4721	20221128	12.69	14319	-62.85	20230105	4960	7.26	20230726	17350	-69.34	20221220	4960	7.26	20230726	0.39	N	298060	500	61 억		472383	N	N	0	N	00	N
21	20230727	131058	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	230	2	4.52	152234060	29141	33.99	5090	5340	5060	6610	3570	5090	5224.05	3.85	26189	13447	5470	5280	5120	4930	4770	5200	4850	61	1520	500	3050	10	1	12256040	652	-2.80	2.63	12	0.24	-1897.00	2019.00	15874	20221220	-66.49	4721	20221128	12.69	14319	-62.85	20230105	4960	7.26	20230726	17350	-69.34	20221220	4960	7.26	20230726	0.39	N	298060	500	61 억		472383	N	N	0	N	00	N
22	20230727	121101	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	240	2	4.72	142852320	27375	31.93	5090	5340	5060	6610	3570	5090	5218.35	3.85	26189	12151	5470	5280	5120	4930	4770	5200	4850	61	1520	500	3050	10	1	12256040	653	-2.81	2.64	12	0.22	-1897.00	2019.00	15874	20221220	-66.42	4721	20221128	12.90	14319	-62.78	20230105	4960	7.46	20230726	17350	-69.28	20221220	4960	7.46	20230726	0.39	N	298060	500	61 억		472383	N	N	0	N	00	N
23	20230727	111104	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	240	2	4.72	100415190	19363	22.58	5090	5340	5060	6610	3570	5090	5185.93	3.85	26189	8222	5470	5280	5120	4930	4770	5200	4850	61	1520	500	3050	10	1	12256040	653	-2.81	2.64	12	0.16	-1897.00	2019.00	15874	20221220	-66.42	4721	20221128	12.90	14319	-62.78	20230105	4960	7.46	20230726	17350	-69.28	20221220	4960	7.46	20230726	0.39	N	298060	500	61 억		472383	N	N	0	N	00	N
24	20230727	101100	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	140	2	2.75	66688700	12986	15.14	5090	5230	5060	6610	3570	5090	5135.43	3.85	26189	6543	5470	5280	5120	4930	4770	5200	4850	61	1520	500	3050	10	1	12256040	641	-2.76	2.59	12	0.11	-1897.00	2019.00	15874	20221220	-67.05	4721	20221128	10.78	14319	-63.48	20230105	4960	5.44	20230726	17350	-69.86	20221220	4960	5.44	20230726	0.39	N	298060	500	61 억		472383	N	N	0	N	00	N
25	20230727	091100	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	70	2	1.38	8849350	1725	2.01	5090	5200	5090	6610	3570	5090	5130.06	3.85	26189	1431	5470	5280	5120	4930	4770	5200	4850	61	1520	500	3050	10	1	12256040	632	-2.72	2.56	12	0.01	-1897.00	2019.00	15874	20221220	-67.49	4721	20221128	9.30	14319	-63.96	20230105	4960	4.03	20230726	17350	-70.26	20221220	4960	4.03	20230726	0.39	N	298060	500	61 억		472383	N	N	0	N	00	N
26	20230726	161057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5090	-170	5	-3.23	436789705	85733	92.10	5220	5310	4960	6830	3690	5260	5094.77	3.64	0	26142	5653	5456	5333	5136	5013	5395	5075	61	1570	500	3150	10	1	12256040	624	-2.68	2.52	12	0.70	-1897.00	2019.00	15874	20221220	-67.93	4721	20221128	7.82	14319	-64.45	20230105	4960	2.62	20230726	17350	-70.66	20221220	4960	2.62	20230726	0.40	N	298060	500	61 억		446194	N	N	0	N	00	N
27	20230726	151103	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5050	-210	5	-3.99	410606495	80573	86.55	5220	5310	4960	6830	3690	5260	5096.08	3.64	0	25243	5653	5456	5333	5136	5013	5395	5075	61	1570	500	3150	10	1	12256040	619	-2.66	2.50	12	0.66	-1897.00	2019.00	15874	20221220	-68.19	4721	20221128	6.97	14319	-64.73	20230105	4960	1.81	20230726	17350	-70.89	20221220	4960	1.81	20230726	0.40	N	298060	500	61 억		446194	N	N	0	N	00	N
28	20230726	141055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5010	-250	5	-4.75	377653575	74024	79.52	5220	5310	4960	6830	3690	5260	5101.77	3.64	0	21828	5653	5456	5333	5136	5013	5395	5075	61	1570	500	3150	10	1	12256040	614	-2.64	2.48	12	0.60	-1897.00	2019.00	15874	20221220	-68.44	4721	20221128	6.12	14319	-65.01	20230105	4960	1.01	20230726	17350	-71.12	20221220	4960	1.01	20230726	0.40	N	298060	500	61 억		446194	N	N	0	N	00	N
29	20230726	131051	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5030	-230	5	-4.37	339639780	66459	71.39	5220	5310	4960	6830	3690	5260	5110.52	3.64	0	18812	5653	5456	5333	5136	5013	5395	5075	61	1570	500	3150	10	1	12256040	616	-2.65	2.49	12	0.54	-1897.00	2019.00	15874	20221220	-68.31	4721	20221128	6.55	14319	-64.87	20230105	4960	1.41	20230726	17350	-71.01	20221220	4960	1.41	20230726	0.40	N	298060	500	61 억		446194	N	N	0	N	00	N
30	20230726	121055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5080	-180	5	-3.42	304101330	59370	63.78	5220	5310	4960	6830	3690	5260	5122.14	3.64	0	17075	5653	5456	5333	5136	5013	5395	5075	61	1570	500	3150	10	1	12256040	623	-2.68	2.52	12	0.48	-1897.00	2019.00	15874	20221220	-68.00	4721	20221128	7.60	14319	-64.52	20230105	4960	2.42	20230726	17350	-70.72	20221220	4960	2.42	20230726	0.40	N	298060	500	61 억		446194	N	N	0	N	00	N
31	20230726	111049	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5100	-160	5	-3.04	279894120	54596	58.65	5220	5310	4960	6830	3690	5260	5126.64	3.64	0	16206	5653	5456	5333	5136	5013	5395	5075	61	1570	500	3150	10	1	12256040	625	-2.69	2.53	12	0.45	-1897.00	2019.00	15874	20221220	-67.87	4721	20221128	8.03	14319	-64.38	20230105	4960	2.82	20230726	17350	-70.61	20221220	4960	2.82	20230726	0.40	N	298060	500	61 억		446194	N	N	0	N	00	N
32	20230726	101057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5090	-170	5	-3.23	198866920	38485	41.34	5220	5310	5000	6830	3690	5260	5167.39	3.64	0	9755	5653	5456	5333	5136	5013	5395	5075	61	1570	500	3150	10	1	12256040	624	-2.68	2.52	12	0.31	-1897.00	2019.00	15874	20221220	-67.93	4721	20221128	7.82	14319	-64.45	20230105	5000	1.80	20230726	17350	-70.66	20221220	5000	1.80	20230726	0.40	N	298060	500	61 억		446194	N	N	0	N	00	N
33	20230726	091051	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-10	5	-0.19	42118300	8078	8.68	5220	5260	5200	6830	3690	5260	5213.95	3.64	0	467	5653	5456	5333	5136	5013	5395	5075	61	1570	500	3150	10	1	12256040	643	-2.77	2.60	12	0.07	-1897.00	2019.00	15874	20221220	-66.93	4721	20221128	11.21	14319	-63.34	20230105	5200	0.96	20230726	17350	-69.74	20221220	5160	1.74	20221128	0.40	N	298060	500	61 억		446194	N	N	0	N	00	N
34	20230725	161049	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-270	5	-4.88	494850690	93020	154.26	5500	5530	5210	7180	3880	5530	5319.88	3.50	0	17126	5863	5696	5603	5436	5343	5650	5390	61	1650	500	3310	10	1	12256040	645	-2.77	2.61	12	0.76	-1897.00	2019.00	15874	20221220	-66.86	4721	20221128	11.42	14319	-63.27	20230105	5210	0.96	20230725	17350	-69.68	20221220	5160	1.94	20221128	0.40	N	298060	500	61 억		429068	N	N	112	N	00	N
35	20230725	151038	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-320	5	-5.79	475588210	89344	148.16	5500	5530	5210	7180	3880	5530	5323.11	3.50	0	15462	5863	5696	5603	5436	5343	5650	5390	61	1650	500	3310	10	1	12256040	639	-2.75	2.58	12	0.73	-1897.00	2019.00	15874	20221220	-67.18	4721	20221128	10.36	14319	-63.61	20230105	5210	0.00	20230725	17350	-69.97	20221220	5160	0.97	20221128	0.40	N	298060	500	61 억		429068	N	N	112	N	00	N
36	20230725	141035	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-230	5	-4.16	402825270	75500	125.21	5500	5530	5230	7180	3880	5530	5335.43	3.50	0	14200	5863	5696	5603	5436	5343	5650	5390	61	1650	500	3310	10	1	12256040	650	-2.79	2.63	12	0.62	-1897.00	2019.00	15874	20221220	-66.61	4721	20221128	12.26	14319	-62.99	20230105	5230	1.34	20230725	17350	-69.45	20221220	5160	2.71	20221128	0.40	N	298060	500	61 억		429068	N	N	112	N	00	N
37	20230725	131046	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-280	5	-5.06	295625510	55299	91.70	5500	5530	5230	7180	3880	5530	5345.95	3.50	0	8184	5863	5696	5603	5436	5343	5650	5390	61	1650	500	3310	10	1	12256040	643	-2.77	2.60	12	0.45	-1897.00	2019.00	15874	20221220	-66.93	4721	20221128	11.21	14319	-63.34	20230105	5230	0.38	20230725	17350	-69.74	20221220	5160	1.74	20221128	0.40	N	298060	500	61 억		429068	N	N	112	N	00	N
38	20230725	121046	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-270	5	-4.88	262044780	48917	81.12	5500	5530	5250	7180	3880	5530	5356.93	3.50	0	8072	5863	5696	5603	5436	5343	5650	5390	61	1650	500	3310	10	1	12256040	645	-2.77	2.61	12	0.40	-1897.00	2019.00	15874	20221220	-66.86	4721	20221128	11.42	14319	-63.27	20230105	5250	0.19	20230725	17350	-69.68	20221220	5160	1.94	20221128	0.40	N	298060	500	61 억		429068	N	N	112	N	00	N
39	20230725	111044	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-190	5	-3.44	200700470	37286	61.83	5500	5530	5270	7180	3880	5530	5382.73	3.50	0	7045	5863	5696	5603	5436	5343	5650	5390	61	1650	500	3310	10	1	12256040	654	-2.81	2.64	12	0.30	-1897.00	2019.00	15874	20221220	-66.36	4721	20221128	13.11	14319	-62.71	20230105	5270	1.33	20230725	17350	-69.22	20221220	5160	3.49	20221128	0.40	N	298060	500	61 억		429068	N	N	112	N	00	N
40	20230725	101043	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-60	5	-1.08	103009320	18957	31.44	5500	5530	5400	7180	3880	5530	5433.84	3.50	0	7121	5863	5696	5603	5436	5343	5650	5390	61	1650	500	3310	10	1	12256040	670	-2.88	2.71	12	0.15	-1897.00	2019.00	15874	20221220	-65.54	4721	20221128	15.87	14319	-61.80	20230105	5400	1.30	20230725	17350	-68.47	20221220	5160	6.01	20221128	0.40	N	298060	500	61 억		429068	N	N	112	N	00	N
41	20230725	091042	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-100	5	-1.81	16304770	2994	4.97	5500	5530	5410	7180	3880	5530	5445.81	3.50	0	-770	5863	5696	5603	5436	5343	5650	5390	61	1650	500	3310	10	1	12256040	666	-2.86	2.69	12	0.02	-1897.00	2019.00	15874	20221220	-65.79	4721	20221128	15.02	14319	-62.08	20230105	5410	0.37	20230725	17350	-68.70	20221220	5160	5.23	20221128	0.40	N	298060	500	61 억		429068	N	N	112	N	00	N
42	20230724	161044	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-250	5	-4.33	333476020	59693	107.66	5760	5770	5510	7510	4050	5780	5586.52	3.62	0	-14328	6140	5960	5780	5600	5420	5870	5510	61	1730	500	3460	10	1	12256040	678	-2.92	2.74	12	0.49	-1897.00	2019.00	15874	20221220	-65.16	4721	20221128	17.14	14319	-61.38	20230105	5510	0.36	20230724	17350	-68.13	20221220	5160	7.17	20221128	0.40	N	298060	500	61 억		443621	N	N	112	N	00	N
43	20230724	151039	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-230	5	-3.98	320740400	57396	103.52	5760	5770	5510	7510	4050	5780	5588.20	3.62	0	-14310	6140	5960	5780	5600	5420	5870	5510	61	1730	500	3460	10	1	12256040	680	-2.93	2.75	12	0.47	-1897.00	2019.00	15874	20221220	-65.04	4721	20221128	17.56	14319	-61.24	20230105	5510	0.73	20230724	17350	-68.01	20221220	5160	7.56	20221128	0.40	N	298060	500	61 억		443621	N	N	0	N	00	N
44	20230724	141037	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-250	5	-4.33	308102250	55124	99.42	5760	5770	5510	7510	4050	5780	5589.26	3.62	0	-13341	6140	5960	5780	5600	5420	5870	5510	61	1730	500	3460	10	1	12256040	678	-2.92	2.74	12	0.45	-1897.00	2019.00	15874	20221220	-65.16	4721	20221128	17.14	14319	-61.38	20230105	5510	0.36	20230724	17350	-68.13	20221220	5160	7.17	20221128	0.40	N	298060	500	61 억		443621	N	N	0	N	00	N
45	20230724	131038	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-200	5	-3.46	281803280	50378	90.86	5760	5770	5510	7510	4050	5780	5593.78	3.62	0	-11214	6140	5960	5780	5600	5420	5870	5510	61	1730	500	3460	10	1	12256040	684	-2.94	2.76	12	0.41	-1897.00	2019.00	15874	20221220	-64.85	4721	20221128	18.20	14319	-61.03	20230105	5510	1.27	20230724	17350	-67.84	20221220	5160	8.14	20221128	0.40	N	298060	500	61 억		443621	N	N	0	N	00	N
46	20230724	121039	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-220	5	-3.81	215088180	38339	69.15	5760	5770	5510	7510	4050	5780	5610.17	3.62	0	-7013	6140	5960	5780	5600	5420	5870	5510	61	1730	500	3460	10	1	12256040	681	-2.93	2.75	12	0.31	-1897.00	2019.00	15874	20221220	-64.97	4721	20221128	17.77	14319	-61.17	20230105	5510	0.91	20230724	17350	-67.95	20221220	5160	7.75	20221128	0.40	N	298060	500	61 억		443621	N	N	0	N	00	N
47	20230724	111044	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-200	5	-3.46	178910820	31808	57.37	5760	5770	5510	7510	4050	5780	5624.71	3.62	0	-5841	6140	5960	5780	5600	5420	5870	5510	61	1730	500	3460	10	1	12256040	684	-2.94	2.76	12	0.26	-1897.00	2019.00	15874	20221220	-64.85	4721	20221128	18.20	14319	-61.03	20230105	5510	1.27	20230724	17350	-67.84	20221220	5160	8.14	20221128	0.40	N	298060	500	61 억		443621	N	N	0	N	00	N
48	20230724	101033	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-200	5	-3.46	155992490	27707	49.97	5760	5770	5510	7510	4050	5780	5630.08	3.62	0	-4801	6140	5960	5780	5600	5420	5870	5510	61	1730	500	3460	10	1	12256040	684	-2.94	2.76	12	0.23	-1897.00	2019.00	15874	20221220	-64.85	4721	20221128	18.20	14319	-61.03	20230105	5510	1.27	20230724	17350	-67.84	20221220	5160	8.14	20221128	0.40	N	298060	500	61 억		443621	N	N	0	N	00	N
49	20230724	091040	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-110	5	-1.90	14298050	2500	4.51	5760	5770	5670	7510	4050	5780	5719.22	3.62	0	-612	6140	5960	5780	5600	5420	5870	5510	61	1730	500	3460	10	1	12256040	695	-2.99	2.81	12	0.02	-1897.00	2019.00	15874	20221220	-64.28	4721	20221128	20.10	14319	-60.40	20230105	5600	1.25	20230721	17350	-67.32	20221220	5160	9.88	20221128	0.40	N	298060	500	61 억		443621	N	N	0	N	00	N
50	20230721	161029	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-120	5	-2.03	320931550	55447	183.22	5900	5960	5600	7670	4130	5900	5788.18	3.53	0	10368	6126	6012	5936	5822	5746	5975	5785	61	1770	500	3540	10	1	12256040	708	-3.05	2.86	12	0.45	-1897.00	2019.00	15874	20221220	-63.59	4721	20221128	22.43	14319	-59.63	20230105	5600	3.21	20230721	17350	-66.69	20221220	5160	12.02	20221128	0.41	N	298060	500	61 억		433200	N	N	0	N	00	N
51	20230721	151031	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-80	5	-1.36	276196680	47732	157.72	5900	5960	5600	7670	4130	5900	5786.40	3.53	0	8110	6126	6012	5936	5822	5746	5975	5785	61	1770	500	3540	10	1	12256040	713	-3.07	2.88	12	0.39	-1897.00	2019.00	15874	20221220	-63.34	4721	20221128	23.28	14319	-59.35	20230105	5600	3.93	20230721	17350	-66.46	20221220	5160	12.79	20221128	0.41	N	298060	500	61 억		433200	N	N	0	N	00	N
52	20230721	141026	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-20	5	-0.34	223318690	38638	127.67	5900	5960	5600	7670	4130	5900	5779.77	3.53	0	4417	6126	6012	5936	5822	5746	5975	5785	61	1770	500	3540	10	1	12256040	721	-3.10	2.91	12	0.32	-1897.00	2019.00	15874	20221220	-62.96	4721	20221128	24.55	14319	-58.94	20230105	5600	5.00	20230721	17350	-66.11	20221220	5160	13.95	20221128	0.41	N	298060	500	61 억		433200	N	N	0	N	00	N
53	20230721	131031	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-40	5	-0.68	205807600	35640	117.77	5900	5960	5600	7670	4130	5900	5774.62	3.53	0	5634	6126	6012	5936	5822	5746	5975	5785	61	1770	500	3540	10	1	12256040	718	-3.09	2.90	12	0.29	-1897.00	2019.00	15874	20221220	-63.08	4721	20221128	24.13	14319	-59.08	20230105	5600	4.64	20230721	17350	-66.22	20221220	5160	13.57	20221128	0.41	N	298060	500	61 억		433200	N	N	0	N	00	N
54	20230721	121044	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	0	3	0.00	191320880	33160	109.57	5900	5960	5600	7670	4130	5900	5769.63	3.53	0	6288	6126	6012	5936	5822	5746	5975	5785	61	1770	500	3540	10	1	12256040	723	-3.11	2.92	12	0.27	-1897.00	2019.00	15874	20221220	-62.83	4721	20221128	24.97	14319	-58.80	20230105	5600	5.36	20230721	17350	-65.99	20221220	5160	14.34	20221128	0.41	N	298060	500	61 억		433200	N	N	0	N	00	N
55	20230721	111039	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-80	5	-1.36	151207560	26302	86.91	5900	5900	5600	7670	4130	5900	5748.90	3.53	0	4433	6126	6012	5936	5822	5746	5975	5785	61	1770	500	3540	10	1	12256040	713	-3.07	2.88	12	0.21	-1897.00	2019.00	15874	20221220	-63.34	4721	20221128	23.28	14319	-59.35	20230105	5600	3.93	20230721	17350	-66.46	20221220	5160	12.79	20221128	0.41	N	298060	500	61 억		433200	N	N	0	N	00	N
56	20230721	101038	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-140	5	-2.37	126329240	21997	72.69	5900	5900	5600	7670	4130	5900	5743.02	3.53	0	2929	6126	6012	5936	5822	5746	5975	5785	61	1770	500	3540	10	1	12256040	706	-3.04	2.85	12	0.18	-1897.00	2019.00	15874	20221220	-63.71	4721	20221128	22.01	14319	-59.77	20230105	5600	2.86	20230721	17350	-66.80	20221220	5160	11.63	20221128	0.41	N	298060	500	61 억		433200	N	N	0	N	00	N
57	20230721	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-100	5	-1.69	58018470	10057	33.23	5900	5900	5600	7670	4130	5900	5768.96	3.53	0	1449	6126	6012	5936	5822	5746	5975	5785	61	1770	500	3540	10	1	12256040	711	-3.06	2.87	12	0.08	-1897.00	2019.00	15874	20221220	-63.46	4721	20221128	22.86	14319	-59.49	20230105	5600	3.57	20230721	17350	-66.57	20221220	5160	12.40	20221128	0.41	N	298060	500	61 억		433200	N	N	0	N	00	N
58	20230720	161025	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-150	5	-2.48	177516880	30011	78.55	6020	6050	5860	7860	4240	6050	5915.06	3.57	0	-3849	6223	6136	6033	5946	5843	6145	5955	61	1810	500	3630	10	1	12256040	723	-3.11	2.92	12	0.24	-1897.00	2019.00	15874	20221220	-62.83	4721	20221128	24.97	14319	-58.80	20230105	5672	4.02	20230629	17350	-65.99	20221220	5160	14.34	20221128	0.41	N	298060	500	61 억		437049	N	N	0	N	00	N
59	20230720	151026	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-140	5	-2.31	161001410	27201	71.20	6020	6050	5870	7860	4240	6050	5918.95	3.57	0	-3620	6223	6136	6033	5946	5843	6145	5955	61	1810	500	3630	10	1	12256040	724	-3.12	2.93	12	0.22	-1897.00	2019.00	15874	20221220	-62.77	4721	20221128	25.19	14319	-58.73	20230105	5672	4.20	20230629	17350	-65.94	20221220	5160	14.53	20221128	0.41	N	298060	500	61 억		437049	N	N	0	N	00	N
60	20230720	141024	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-140	5	-2.31	134610380	22723	59.48	6020	6050	5880	7860	4240	6050	5923.97	3.57	0	-2334	6223	6136	6033	5946	5843	6145	5955	61	1810	500	3630	10	1	12256040	724	-3.12	2.93	12	0.19	-1897.00	2019.00	15874	20221220	-62.77	4721	20221128	25.19	14319	-58.73	20230105	5672	4.20	20230629	17350	-65.94	20221220	5160	14.53	20221128	0.41	N	298060	500	61 억		437049	N	N	0	N	00	N
61	20230720	131025	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	-110	5	-1.82	117297800	19793	51.81	6020	6050	5880	7860	4240	6050	5926.23	3.57	0	-1340	6223	6136	6033	5946	5843	6145	5955	61	1810	500	3630	10	1	12256040	728	-3.13	2.94	12	0.16	-1897.00	2019.00	15874	20221220	-62.58	4721	20221128	25.82	14319	-58.52	20230105	5672	4.72	20230629	17350	-65.76	20221220	5160	15.12	20221128	0.41	N	298060	500	61 억		437049	N	N	0	N	00	N
62	20230720	121034	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-150	5	-2.48	89788500	15145	39.64	6020	6050	5880	7860	4240	6050	5928.59	3.57	0	-460	6223	6136	6033	5946	5843	6145	5955	61	1810	500	3630	10	1	12256040	723	-3.11	2.92	12	0.12	-1897.00	2019.00	15874	20221220	-62.83	4721	20221128	24.97	14319	-58.80	20230105	5672	4.02	20230629	17350	-65.99	20221220	5160	14.34	20221128	0.41	N	298060	500	61 억		437049	N	N	0	N	00	N
63	20230720	111030	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-100	5	-1.65	56001870	9427	24.67	6020	6050	5900	7860	4240	6050	5940.58	3.57	0	429	6223	6136	6033	5946	5843	6145	5955	61	1810	500	3630	10	1	12256040	729	-3.14	2.95	12	0.08	-1897.00	2019.00	15874	20221220	-62.52	4721	20221128	26.03	14319	-58.45	20230105	5672	4.90	20230629	17350	-65.71	20221220	5160	15.31	20221128	0.41	N	298060	500	61 억		437049	N	N	0	N	00	N
64	20230720	101018	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-120	5	-1.98	36141140	6075	15.90	6020	6050	5900	7860	4240	6050	5949.16	3.57	0	-305	6223	6136	6033	5946	5843	6145	5955	61	1810	500	3630	10	1	12256040	727	-3.13	2.94	12	0.05	-1897.00	2019.00	15874	20221220	-62.64	4721	20221128	25.61	14319	-58.59	20230105	5672	4.55	20230629	17350	-65.82	20221220	5160	14.92	20221128	0.41	N	298060	500	61 억		437049	N	N	0	N	00	N
65	20230720	091021	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	0	3	0.00	1488590	248	0.65	6020	6050	6000	7860	4240	6050	6002.38	3.57	0	-157	6223	6136	6033	5946	5843	6145	5955	61	1810	500	3630	10	1	12256040	741	-3.19	3.00	12	0.00	-1897.00	2019.00	15874	20221220	-61.89	4721	20221128	28.15	14319	-57.75	20230105	5672	6.66	20230629	17350	-65.13	20221220	5160	17.25	20221128	0.41	N	298060	500	61 억		437049	N	N	0	N	00	N
66	20230719	161040	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	60	2	1.00	229720520	38156	75.90	6050	6120	5930	7780	4200	5990	6020.37	3.45	0	13722	6283	6136	6013	5866	5743	6075	5805	61	1790	500	3590	10	1	12256040	741	-3.19	3.00	12	0.31	-1897.00	2019.00	15874	20221220	-61.89	4721	20221128	28.15	14319	-57.75	20230105	5672	6.66	20230629	17350	-65.13	20221220	5160	17.25	20221128	0.40	N	298060	500	61 억		423327	N	N	0	N	00	N
67	20230719	151039	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	60	2	1.00	218969260	36378	72.36	6050	6120	5930	7780	4200	5990	6019.28	3.45	0	13193	6283	6136	6013	5866	5743	6075	5805	61	1790	500	3590	10	1	12256040	741	-3.19	3.00	12	0.30	-1897.00	2019.00	15874	20221220	-61.89	4721	20221128	28.15	14319	-57.75	20230105	5672	6.66	20230629	17350	-65.13	20221220	5160	17.25	20221128	0.40	N	298060	500	61 억		423327	N	N	0	N	00	N
68	20230719	141043	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	50	2	0.83	177064070	29412	58.51	6050	6120	5930	7780	4200	5990	6020.13	3.45	0	11225	6283	6136	6013	5866	5743	6075	5805	61	1790	500	3590	10	1	12256040	740	-3.18	2.99	12	0.24	-1897.00	2019.00	15874	20221220	-61.95	4721	20221128	27.94	14319	-57.82	20230105	5672	6.49	20230629	17350	-65.19	20221220	5160	17.05	20221128	0.40	N	298060	500	61 억		423327	N	N	0	N	00	N
69	20230719	131028	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	110	2	1.84	157277910	26136	51.99	6050	6120	5930	7780	4200	5990	6017.67	3.45	0	11144	6283	6136	6013	5866	5743	6075	5805	61	1790	500	3590	10	1	12256040	748	-3.22	3.02	12	0.21	-1897.00	2019.00	15874	20221220	-61.57	4721	20221128	29.21	14319	-57.40	20230105	5672	7.55	20230629	17350	-64.84	20221220	5160	18.22	20221128	0.40	N	298060	500	61 억		423327	N	N	0	N	00	N
70	20230719	121046	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	40	2	0.67	102035050	17024	33.86	6050	6060	5930	7780	4200	5990	5993.60	3.45	0	4049	6283	6136	6013	5866	5743	6075	5805	61	1790	500	3590	10	1	12256040	739	-3.18	2.99	12	0.14	-1897.00	2019.00	15874	20221220	-62.01	4721	20221128	27.73	14319	-57.89	20230105	5672	6.31	20230629	17350	-65.24	20221220	5160	16.86	20221128	0.40	N	298060	500	61 억		423327	N	N	0	N	00	N
71	20230719	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	20	2	0.33	85614860	14289	28.42	6050	6060	5930	7780	4200	5990	5991.66	3.45	0	3923	6283	6136	6013	5866	5743	6075	5805	61	1790	500	3590	10	1	12256040	737	-3.17	2.98	12	0.12	-1897.00	2019.00	15874	20221220	-62.14	4721	20221128	27.30	14319	-58.03	20230105	5672	5.96	20230629	17350	-65.36	20221220	5160	16.47	20221128	0.40	N	298060	500	61 억		423327	N	N	0	N	00	N
72	20230719	101034	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-40	5	-0.67	45731350	7640	15.20	6050	6050	5940	7780	4200	5990	5985.78	3.45	0	-1236	6283	6136	6013	5866	5743	6075	5805	61	1790	500	3590	10	1	12256040	729	-3.14	2.95	12	0.06	-1897.00	2019.00	15874	20221220	-62.52	4721	20221128	26.03	14319	-58.45	20230105	5672	4.90	20230629	17350	-65.71	20221220	5160	15.31	20221128	0.40	N	298060	500	61 억		423327	N	N	0	N	00	N
73	20230719	091032	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-10	5	-0.17	18869270	3152	6.27	6050	6050	5960	7780	4200	5990	5986.44	3.45	0	-1936	6283	6136	6013	5866	5743	6075	5805	61	1790	500	3590	10	1	12256040	733	-3.15	2.96	12	0.03	-1897.00	2019.00	15874	20221220	-62.33	4721	20221128	26.67	14319	-58.24	20230105	5672	5.43	20230629	17350	-65.53	20221220	5160	15.89	20221128	0.40	N	298060	500	61 억		423327	N	N	0	N	00	N
74	20230718	161032	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-110	5	-1.80	299739310	50271	108.07	6160	6160	5890	7930	4270	6100	5962.17	3.54	0	-10268	6406	6252	6146	5992	5886	6200	5940	61	1830	500	3660	10	1	12256040	734	-3.16	2.97	12	0.41	-1897.00	2019.00	15874	20221220	-62.27	4721	20221128	26.88	14319	-58.17	20230105	5672	5.61	20230629	17350	-65.48	20221220	5160	16.09	20221128	0.41	N	298060	500	61 억		433592	N	N	1	N	00	N
75	20230718	151030	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-150	5	-2.46	276412840	46380	99.71	6160	6160	5890	7930	4270	6100	5959.74	3.54	0	-8307	6406	6252	6146	5992	5886	6200	5940	61	1830	500	3660	10	1	12256040	729	-3.14	2.95	12	0.38	-1897.00	2019.00	15874	20221220	-62.52	4721	20221128	26.03	14319	-58.45	20230105	5672	4.90	20230629	17350	-65.71	20221220	5160	15.31	20221128	0.41	N	298060	500	61 억		433592	N	N	1	N	00	N
76	20230718	141026	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	-180	5	-2.95	225177810	37721	81.09	6160	6160	5890	7930	4270	6100	5969.56	3.54	0	-10095	6406	6252	6146	5992	5886	6200	5940	61	1830	500	3660	10	1	12256040	726	-3.12	2.93	12	0.31	-1897.00	2019.00	15874	20221220	-62.71	4721	20221128	25.40	14319	-58.66	20230105	5672	4.37	20230629	17350	-65.88	20221220	5160	14.73	20221128	0.41	N	298060	500	61 억		433592	N	N	1	N	00	N
77	20230718	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-190	5	-3.11	196929680	32944	70.82	6160	6160	5890	7930	4270	6100	5977.71	3.54	0	-9744	6406	6252	6146	5992	5886	6200	5940	61	1830	500	3660	10	1	12256040	724	-3.12	2.93	12	0.27	-1897.00	2019.00	15874	20221220	-62.77	4721	20221128	25.19	14319	-58.73	20230105	5672	4.20	20230629	17350	-65.94	20221220	5160	14.53	20221128	0.41	N	298060	500	61 억		433592	N	N	1	N	00	N
78	20230718	121037	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-150	5	-2.46	148596460	24770	53.25	6160	6160	5930	7930	4270	6100	5999.05	3.54	0	-8891	6406	6252	6146	5992	5886	6200	5940	61	1830	500	3660	10	1	12256040	729	-3.14	2.95	12	0.20	-1897.00	2019.00	15874	20221220	-62.52	4721	20221128	26.03	14319	-58.45	20230105	5672	4.90	20230629	17350	-65.71	20221220	5160	15.31	20221128	0.41	N	298060	500	61 억		433592	N	N	1	N	00	N
79	20230718	111034	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-150	5	-2.46	99432700	16506	35.48	6160	6160	5950	7930	4270	6100	6024.03	3.54	0	-7920	6406	6252	6146	5992	5886	6200	5940	61	1830	500	3660	10	1	12256040	729	-3.14	2.95	12	0.13	-1897.00	2019.00	15874	20221220	-62.52	4721	20221128	26.03	14319	-58.45	20230105	5672	4.90	20230629	17350	-65.71	20221220	5160	15.31	20221128	0.41	N	298060	500	61 억		433592	N	N	1	N	00	N
80	20230718	101028	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-70	5	-1.15	70795980	11711	25.18	6160	6160	6000	7930	4270	6100	6045.25	3.54	0	-5342	6406	6252	6146	5992	5886	6200	5940	61	1830	500	3660	10	1	12256040	739	-3.18	2.99	12	0.10	-1897.00	2019.00	15874	20221220	-62.01	4721	20221128	27.73	14319	-57.89	20230105	5672	6.31	20230629	17350	-65.24	20221220	5160	16.86	20221128	0.41	N	298060	500	61 억		433592	N	N	1	N	00	N
81	20230718	091025	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	30	2	0.49	5820630	949	2.04	6160	6160	6110	7930	4270	6100	6133.44	3.54	0	-115	6406	6252	6146	5992	5886	6200	5940	61	1830	500	3660	10	1	12256040	751	-3.23	3.04	12	0.01	-1897.00	2019.00	15874	20221220	-61.38	4721	20221128	29.85	14319	-57.19	20230105	5672	8.07	20230629	17350	-64.67	20221220	5160	18.80	20221128	0.41	N	298060	500	61 억		433592	N	N	1	N	00	N
82	20230717	161027	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-250	5	-3.94	282437610	46169	115.12	6290	6300	6040	8250	4450	6350	6117.47	3.58	0	-4305	6596	6472	6306	6182	6016	6390	6100	61	1900	500	3810	10	1	12256040	748	-3.22	3.02	12	0.38	-1897.00	2019.00	15874	20221220	-61.57	4721	20221128	29.21	14319	-57.40	20230105	5672	7.55	20230629	17350	-64.84	20221220	5160	18.22	20221128	0.42	N	298060	500	61 억		438169	N	N	1	N	00	N
83	20230717	151022	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	-260	5	-4.09	275661500	45056	112.34	6290	6300	6040	8250	4450	6350	6118.19	3.58	0	-4450	6596	6472	6306	6182	6016	6390	6100	61	1900	500	3810	10	1	12256040	746	-3.21	3.02	12	0.37	-1897.00	2019.00	15874	20221220	-61.64	4721	20221128	29.00	14319	-57.47	20230105	5672	7.37	20230629	17350	-64.90	20221220	5160	18.02	20221128	0.42	N	298060	500	61 억		438169	N	N	0	N	00	N
84	20230717	141026	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-280	5	-4.41	262272480	42852	106.85	6290	6300	6040	8250	4450	6350	6120.42	3.58	0	-3807	6596	6472	6306	6182	6016	6390	6100	61	1900	500	3810	10	1	12256040	744	-3.20	3.01	12	0.35	-1897.00	2019.00	15874	20221220	-61.76	4721	20221128	28.57	14319	-57.61	20230105	5672	7.02	20230629	17350	-65.01	20221220	5160	17.64	20221128	0.42	N	298060	500	61 억		438169	N	N	0	N	00	N
85	20230717	131015	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	-240	5	-3.78	245445760	40078	99.93	6290	6300	6040	8250	4450	6350	6124.20	3.58	0	-3639	6596	6472	6306	6182	6016	6390	6100	61	1900	500	3810	10	1	12256040	749	-3.22	3.03	12	0.33	-1897.00	2019.00	15874	20221220	-61.51	4721	20221128	29.42	14319	-57.33	20230105	5672	7.72	20230629	17350	-64.78	20221220	5160	18.41	20221128	0.42	N	298060	500	61 억		438169	N	N	0	N	00	N
86	20230717	121026	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	-240	5	-3.78	218883430	35705	89.03	6290	6300	6040	8250	4450	6350	6130.32	3.58	0	-3404	6596	6472	6306	6182	6016	6390	6100	61	1900	500	3810	10	1	12256040	749	-3.22	3.03	12	0.29	-1897.00	2019.00	15874	20221220	-61.51	4721	20221128	29.42	14319	-57.33	20230105	5672	7.72	20230629	17350	-64.78	20221220	5160	18.41	20221128	0.42	N	298060	500	61 억		438169	N	N	0	N	00	N
87	20230717	111018	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-220	5	-3.46	147460200	23995	59.83	6290	6300	6040	8250	4450	6350	6145.45	3.58	0	-2124	6596	6472	6306	6182	6016	6390	6100	61	1900	500	3810	10	1	12256040	751	-3.23	3.04	12	0.20	-1897.00	2019.00	15874	20221220	-61.38	4721	20221128	29.85	14319	-57.19	20230105	5672	8.07	20230629	17350	-64.67	20221220	5160	18.80	20221128	0.42	N	298060	500	61 억		438169	N	N	0	N	00	N
88	20230717	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	-130	5	-2.05	103480780	16837	41.98	6290	6300	6040	8250	4450	6350	6146.02	3.58	0	-1081	6596	6472	6306	6182	6016	6390	6100	61	1900	500	3810	10	1	12256040	762	-3.28	3.08	12	0.14	-1897.00	2019.00	15874	20221220	-60.82	4721	20221128	31.75	14319	-56.56	20230105	5672	9.66	20230629	17350	-64.15	20221220	5160	20.54	20221128	0.42	N	298060	500	61 억		438169	N	N	0	N	00	N
89	20230717	091018	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	-210	5	-3.31	39437240	6382	15.91	6290	6300	6080	8250	4450	6350	6179.42	3.58	0	-663	6596	6472	6306	6182	6016	6390	6100	61	1900	500	3810	10	1	12256040	753	-3.24	3.04	12	0.05	-1897.00	2019.00	15874	20221220	-61.32	4721	20221128	30.06	14319	-57.12	20230105	5672	8.25	20230629	17350	-64.61	20221220	5160	18.99	20221128	0.42	N	298060	500	61 억		438169	N	N	0	N	00	N
90	20230714	161017	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	-50	5	-0.78	247237420	39657	17.57	6420	6430	6140	8320	4480	6400	6234.04	3.64	0	-7690	7213	6806	6443	6036	5673	7010	6240	61	1920	500	3840	10	1	12256040	778	-3.35	3.15	12	0.32	-1897.00	2019.00	15874	20221220	-60.00	4721	20221128	34.51	14319	-55.65	20230105	5672	11.95	20230629	17350	-63.40	20221220	5160	23.06	20221128	0.42	N	298060	500	61 억		445800	N	N	0	N	00	N
91	20230714	151020	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	-60	5	-0.94	232461510	37327	16.54	6420	6430	6140	8320	4480	6400	6227.35	3.64	0	-7582	7213	6806	6443	6036	5673	7010	6240	61	1920	500	3840	10	1	12256040	777	-3.34	3.14	12	0.30	-1897.00	2019.00	15874	20221220	-60.06	4721	20221128	34.29	14319	-55.72	20230105	5672	11.78	20230629	17350	-63.46	20221220	5160	22.87	20221128	0.42	N	298060	500	61 억		445800	N	N	0	N	00	N
92	20230714	141027	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	-70	5	-1.09	216570360	34814	15.42	6420	6430	6140	8320	4480	6400	6220.39	3.64	0	-7532	7213	6806	6443	6036	5673	7010	6240	61	1920	500	3840	10	1	12256040	776	-3.34	3.14	12	0.28	-1897.00	2019.00	15874	20221220	-60.12	4721	20221128	34.08	14319	-55.79	20230105	5672	11.60	20230629	17350	-63.52	20221220	5160	22.67	20221128	0.42	N	298060	500	61 억		445800	N	N	0	N	00	N
93	20230714	131012	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	-10	5	-0.16	200150890	32222	14.28	6420	6430	6140	8320	4480	6400	6211.18	3.64	0	-6529	7213	6806	6443	6036	5673	7010	6240	61	1920	500	3840	10	1	12256040	783	-3.37	3.16	12	0.26	-1897.00	2019.00	15874	20221220	-59.75	4721	20221128	35.35	14319	-55.37	20230105	5672	12.66	20230629	17350	-63.17	20221220	5160	23.84	20221128	0.42	N	298060	500	61 억		445800	N	N	0	N	00	N
94	20230714	121012	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-220	5	-3.44	173889910	28023	12.42	6420	6430	6140	8320	4480	6400	6204.73	3.64	0	-6452	7213	6806	6443	6036	5673	7010	6240	61	1920	500	3840	10	1	12256040	757	-3.26	3.06	12	0.23	-1897.00	2019.00	15874	20221220	-61.07	4721	20221128	30.90	14319	-56.84	20230105	5672	8.96	20230629	17350	-64.38	20221220	5160	19.77	20221128	0.42	N	298060	500	61 억		445800	N	N	0	N	00	N
95	20230714	111024	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	-140	5	-2.19	145599210	23450	10.39	6420	6430	6140	8320	4480	6400	6208.30	3.64	0	-5766	7213	6806	6443	6036	5673	7010	6240	61	1920	500	3840	10	1	12256040	767	-3.30	3.10	12	0.19	-1897.00	2019.00	15874	20221220	-60.56	4721	20221128	32.60	14319	-56.28	20230105	5672	10.37	20230629	17350	-63.92	20221220	5160	21.32	20221128	0.42	N	298060	500	61 억		445800	N	N	0	N	00	N
96	20230714	101024	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	-260	5	-4.06	133415850	21482	9.52	6420	6430	6140	8320	4480	6400	6209.92	3.64	0	-5924	7213	6806	6443	6036	5673	7010	6240	61	1920	500	3840	10	1	12256040	753	-3.24	3.04	12	0.18	-1897.00	2019.00	15874	20221220	-61.32	4721	20221128	30.06	14319	-57.12	20230105	5672	8.25	20230629	17350	-64.61	20221220	5160	18.99	20221128	0.42	N	298060	500	61 억		445800	N	N	0	N	00	N
97	20230714	091019	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	-110	5	-1.72	13240590	2082	0.92	6420	6430	6290	8320	4480	6400	6358.02	3.64	0	-1363	7213	6806	6443	6036	5673	7010	6240	61	1920	500	3840	10	1	12256040	771	-3.32	3.12	12	0.02	-1897.00	2019.00	15874	20221220	-60.38	4721	20221128	33.23	14319	-56.07	20230105	5672	10.90	20230629	17350	-63.75	20221220	5160	21.90	20221128	0.42	N	298060	500	61 억		445800	N	N	0	N	00	N
98	20230713	161014	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	230	2	3.73	1468967530	225377	402.10	6110	6850	6080	8020	4320	6170	6517.91	3.37	0	33589	6416	6292	6046	5922	5676	6355	5985	61	1850	500	3700	10	1	12256040	784	-3.37	3.17	12	1.84	-1897.00	2019.00	15874	20221220	-59.68	4721	20221128	35.56	14319	-55.30	20230105	5672	12.83	20230629	17350	-63.11	20221220	5160	24.03	20221128	0.42	N	298060	500	61 억		413009	N	N	0	N	00	N
99	20230713	151009	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	260	2	4.21	1449253470	222297	396.60	6110	6850	6080	8020	4320	6170	6519.48	3.37	0	33573	6416	6292	6046	5922	5676	6355	5985	61	1850	500	3700	10	1	12256040	788	-3.39	3.18	12	1.81	-1897.00	2019.00	15874	20221220	-59.49	4721	20221128	36.20	14319	-55.09	20230105	5672	13.36	20230629	17350	-62.94	20221220	5160	24.61	20221128	0.42	N	298060	500	61 억		413009	N	N	0	N	00	N
100	20230713	141009	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	140	2	2.27	1423536780	218285	389.45	6110	6850	6080	8020	4320	6170	6521.49	3.37	0	35191	6416	6292	6046	5922	5676	6355	5985	61	1850	500	3700	10	1	12256040	773	-3.33	3.13	12	1.78	-1897.00	2019.00	15874	20221220	-60.25	4721	20221128	33.66	14319	-55.93	20230105	5672	11.25	20230629	17350	-63.63	20221220	5160	22.29	20221128	0.42	N	298060	500	61 억		413009	N	N	0	N	00	N
101	20230713	131013	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	180	2	2.92	1392622410	213393	380.72	6110	6850	6080	8020	4320	6170	6526.13	3.37	0	35181	6416	6292	6046	5922	5676	6355	5985	61	1850	500	3700	10	1	12256040	778	-3.35	3.15	12	1.74	-1897.00	2019.00	15874	20221220	-60.00	4721	20221128	34.51	14319	-55.65	20230105	5672	11.95	20230629	17350	-63.40	20221220	5160	23.06	20221128	0.42	N	298060	500	61 억		413009	N	N	0	N	00	N
102	20230713	121008	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	260	2	4.21	1341715830	205403	366.46	6110	6850	6080	8020	4320	6170	6532.15	3.37	0	33078	6416	6292	6046	5922	5676	6355	5985	61	1850	500	3700	10	1	12256040	788	-3.39	3.18	12	1.68	-1897.00	2019.00	15874	20221220	-59.49	4721	20221128	36.20	14319	-55.09	20230105	5672	13.36	20230629	17350	-62.94	20221220	5160	24.61	20221128	0.42	N	298060	500	61 억		413009	N	N	0	N	00	N
103	20230713	111012	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	320	2	5.19	1281300770	195965	349.63	6110	6850	6080	8020	4320	6170	6538.45	3.37	0	31689	6416	6292	6046	5922	5676	6355	5985	61	1850	500	3700	10	1	12256040	795	-3.42	3.21	12	1.60	-1897.00	2019.00	15874	20221220	-59.12	4721	20221128	37.47	14319	-54.68	20230105	5672	14.42	20230629	17350	-62.59	20221220	5160	25.78	20221128	0.42	N	298060	500	61 억		413009	N	N	0	N	00	N
104	20230713	101006	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	370	2	6.00	1117093140	170937	304.97	6110	6850	6080	8020	4320	6170	6535.16	3.37	0	30693	6416	6292	6046	5922	5676	6355	5985	61	1850	500	3700	10	1	12256040	802	-3.45	3.24	12	1.39	-1897.00	2019.00	15874	20221220	-58.80	4721	20221128	38.53	14319	-54.33	20230105	5672	15.30	20230629	17350	-62.31	20221220	5160	26.74	20221128	0.42	N	298060	500	61 억		413009	N	N	0	N	00	N
105	20230713	091008	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	-50	5	-0.81	13696230	2241	4.00	6110	6130	6080	8020	4320	6170	6111.13	3.37	0	-363	6416	6292	6046	5922	5676	6355	5985	61	1850	500	3700	10	1	12256040	750	-3.23	3.03	12	0.02	-1897.00	2019.00	15874	20221220	-61.45	4721	20221128	29.63	14319	-57.26	20230105	5672	7.90	20230629	17350	-64.73	20221220	5160	18.60	20221128	0.42	N	298060	500	61 억		413009	N	N	0	N	00	N
106	20230712	161005	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	360	2	6.20	330939680	55852	54.37	5910	6170	5800	7550	4070	5810	5921.12	3.25	0	14705	6510	6160	5930	5580	5350	6045	5465	61	1740	500	3480	10	1	12256040	756	-3.25	3.06	12	0.46	-1897.00	2019.00	15874	20221220	-61.13	4721	20221128	30.69	14319	-56.91	20230105	5672	8.78	20230629	17350	-64.44	20221220	5160	19.57	20221128	0.44	N	298060	500	61 억		398400	N	N	4	N	00	N
107	20230712	150956	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	240	2	4.13	285462050	48417	47.13	5910	6100	5800	7550	4070	5810	5895.91	3.25	0	12675	6510	6160	5930	5580	5350	6045	5465	61	1740	500	3480	10	1	12256040	741	-3.19	3.00	12	0.40	-1897.00	2019.00	15874	20221220	-61.89	4721	20221128	28.15	14319	-57.75	20230105	5672	6.66	20230629	17350	-65.13	20221220	5160	17.25	20221128	0.44	N	298060	500	61 억		398400	N	N	4	N	00	N
108	20230712	140954	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	50	2	0.86	145295680	24877	24.22	5910	5910	5800	7550	4070	5810	5840.57	3.25	0	78	6510	6160	5930	5580	5350	6045	5465	61	1740	500	3480	10	1	12256040	718	-3.09	2.90	12	0.20	-1897.00	2019.00	15874	20221220	-63.08	4721	20221128	24.13	14319	-59.08	20230105	5672	3.31	20230629	17350	-66.22	20221220	5160	13.57	20221128	0.44	N	298060	500	61 억		398400	N	N	4	N	00	N
109	20230712	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	30	2	0.52	130304560	22310	21.72	5910	5910	5800	7550	4070	5810	5840.64	3.25	0	-1544	6510	6160	5930	5580	5350	6045	5465	61	1740	500	3480	10	1	12256040	716	-3.08	2.89	12	0.18	-1897.00	2019.00	15874	20221220	-63.21	4721	20221128	23.70	14319	-59.22	20230105	5672	2.96	20230629	17350	-66.34	20221220	5160	13.18	20221128	0.44	N	298060	500	61 억		398400	N	N	4	N	00	N
110	20230712	121000	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	60	2	1.03	127780800	21878	21.30	5910	5910	5800	7550	4070	5810	5840.61	3.25	0	-1544	6510	6160	5930	5580	5350	6045	5465	61	1740	500	3480	10	1	12256040	719	-3.09	2.91	12	0.18	-1897.00	2019.00	15874	20221220	-63.02	4721	20221128	24.34	14319	-59.01	20230105	5672	3.49	20230629	17350	-66.17	20221220	5160	13.76	20221128	0.44	N	298060	500	61 억		398400	N	N	4	N	00	N
111	20230712	111000	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	20	2	0.34	110063270	18853	18.35	5910	5910	5800	7550	4070	5810	5837.97	3.25	0	-1684	6510	6160	5930	5580	5350	6045	5465	61	1740	500	3480	10	1	12256040	715	-3.07	2.89	12	0.15	-1897.00	2019.00	15874	20221220	-63.27	4721	20221128	23.49	14319	-59.28	20230105	5672	2.79	20230629	17350	-66.40	20221220	5160	12.98	20221128	0.44	N	298060	500	61 억		398400	N	N	4	N	00	N
112	20230712	101001	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	30	2	0.52	71326560	12198	11.87	5910	5910	5810	7550	4070	5810	5847.40	3.25	0	170	6510	6160	5930	5580	5350	6045	5465	61	1740	500	3480	10	1	12256040	716	-3.08	2.89	12	0.10	-1897.00	2019.00	15874	20221220	-63.21	4721	20221128	23.70	14319	-59.22	20230105	5672	2.96	20230629	17350	-66.34	20221220	5160	13.18	20221128	0.44	N	298060	500	61 억		398400	N	N	4	N	00	N
113	20230712	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	70	2	1.20	26861980	4573	4.45	5910	5910	5840	7550	4070	5810	5874.07	3.25	0	-1473	6510	6160	5930	5580	5350	6045	5465	61	1740	500	3480	10	1	12256040	721	-3.10	2.91	12	0.04	-1897.00	2019.00	15874	20221220	-62.96	4721	20221128	24.55	14319	-58.94	20230105	5672	3.67	20230629	17350	-66.11	20221220	5160	13.95	20221128	0.44	N	298060	500	61 억		398400	N	N	4	N	00	N
114	20230711	160947	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	0	3	0.00	610782860	102663	177.97	6090	6280	5700	7550	4070	5810	5949.40	3.45	0	-26528	6126	5967	5824	5665	5522	6047	5745	61	1740	500	3480	10	1	12256040	712	-3.06	2.88	12	0.84	-1897.00	2019.00	15874	20221220	-63.40	4721	20221128	23.07	14319	-59.42	20230105	5672	2.43	20230629	17350	-66.51	20221220	5160	12.60	20221128	0.44	N	298060	500	61 억		423222	N	N	4	N	00	N
115	20230711	150944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	40	2	0.69	601438400	101056	175.18	6090	6280	5700	7550	4070	5810	5951.54	3.45	0	-26528	6126	5967	5824	5665	5522	6047	5745	61	1740	500	3480	10	1	12256040	717	-3.08	2.90	12	0.82	-1897.00	2019.00	15874	20221220	-63.15	4721	20221128	23.91	14319	-59.15	20230105	5672	3.14	20230629	17350	-66.28	20221220	5160	13.37	20221128	0.44	N	298060	500	61 억		423222	N	N	0	N	00	N
116	20230711	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	30	2	0.52	584075960	98064	169.99	6090	6280	5700	7550	4070	5810	5956.07	3.45	0	-26080	6126	5967	5824	5665	5522	6047	5745	61	1740	500	3480	10	1	12256040	716	-3.08	2.89	12	0.80	-1897.00	2019.00	15874	20221220	-63.21	4721	20221128	23.70	14319	-59.22	20230105	5672	2.96	20230629	17350	-66.34	20221220	5160	13.18	20221128	0.44	N	298060	500	61 억		423222	N	N	0	N	00	N
117	20230711	130928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	60	2	1.03	497389450	83128	144.10	6090	6280	5780	7550	4070	5810	5983.42	3.45	0	-24705	6126	5967	5824	5665	5522	6047	5745	61	1740	500	3480	10	1	12256040	719	-3.09	2.91	12	0.68	-1897.00	2019.00	15874	20221220	-63.02	4721	20221128	24.34	14319	-59.01	20230105	5672	3.49	20230629	17350	-66.17	20221220	5160	13.76	20221128	0.44	N	298060	500	61 억		423222	N	N	0	N	00	N
118	20230711	120949	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	60	2	1.03	460347540	76789	133.11	6090	6280	5780	7550	4070	5810	5994.97	3.45	0	-22699	6126	5967	5824	5665	5522	6047	5745	61	1740	500	3480	10	1	12256040	719	-3.09	2.91	12	0.63	-1897.00	2019.00	15874	20221220	-63.02	4721	20221128	24.34	14319	-59.01	20230105	5672	3.49	20230629	17350	-66.17	20221220	5160	13.76	20221128	0.44	N	298060	500	61 억		423222	N	N	0	N	00	N
119	20230711	110954	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	30	2	0.52	450139500	75041	130.08	6090	6280	5780	7550	4070	5810	5998.58	3.45	0	-22351	6126	5967	5824	5665	5522	6047	5745	61	1740	500	3480	10	1	12256040	716	-3.08	2.89	12	0.61	-1897.00	2019.00	15874	20221220	-63.21	4721	20221128	23.70	14319	-59.22	20230105	5672	2.96	20230629	17350	-66.34	20221220	5160	13.18	20221128	0.44	N	298060	500	61 억		423222	N	N	0	N	00	N
120	20230711	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	40	2	0.69	353790800	58477	101.37	6090	6280	5850	7550	4070	5810	6050.08	3.45	0	-22257	6126	5967	5824	5665	5522	6047	5745	61	1740	500	3480	10	1	12256040	717	-3.08	2.90	12	0.48	-1897.00	2019.00	15874	20221220	-63.15	4721	20221128	23.91	14319	-59.15	20230105	5672	3.14	20230629	17350	-66.28	20221220	5160	13.37	20221128	0.44	N	298060	500	61 억		423222	N	N	0	N	00	N
121	20230711	090948	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	170	2	2.93	210591290	34403	59.64	6090	6280	5910	7550	4070	5810	6121.31	3.45	0	-13213	6126	5967	5824	5665	5522	6047	5745	61	1740	500	3480	10	1	12256040	733	-3.15	2.96	12	0.28	-1897.00	2019.00	15874	20221220	-62.33	4721	20221128	26.67	14319	-58.24	20230105	5672	5.43	20230629	17350	-65.53	20221220	5160	15.89	20221128	0.44	N	298060	500	61 억		423222	N	N	0	N	00	N
122	20230710	160940	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	0	3	0.00	394226680	62048	176.72	6290	6540	6210	8250	4450	6350	6353.62	3.31	0	17563	6683	6516	6433	6266	6183	6475	6225	61	1900	500	3810	10	1	12256040	778	-3.35	3.15	12	0.51	-1897.00	2019.00	17350	20221220	-63.40	5160	20221128	23.06	15650	-59.42	20230105	6200	2.42	20230629	17350	-63.40	20221220	5160	23.06	20221128	0.45	N	298060	500	61 억		405650	N	N	0	N	00	N
123	20230710	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	50	2	0.79	311517130	49068	139.76	6290	6540	6210	8250	4450	6350	6348.68	3.31	0	14521	6683	6516	6433	6266	6183	6475	6225	61	1900	500	3810	10	1	12256040	784	-3.37	3.17	12	0.40	-1897.00	2019.00	17350	20221220	-63.11	5160	20221128	24.03	15650	-59.11	20230105	6200	3.23	20230629	17350	-63.11	20221220	5160	24.03	20221128	0.45	N	298060	500	61 억		405650	N	N	0	N	00	N
124	20230710	140933	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	40	2	0.63	281747910	44406	126.48	6290	6540	6210	8250	4450	6350	6344.82	3.31	0	14065	6683	6516	6433	6266	6183	6475	6225	61	1900	500	3810	10	1	12256040	783	-3.37	3.16	12	0.36	-1897.00	2019.00	17350	20221220	-63.17	5160	20221128	23.84	15650	-59.17	20230105	6200	3.06	20230629	17350	-63.17	20221220	5160	23.84	20221128	0.45	N	298060	500	61 억		405650	N	N	0	N	00	N
125	20230710	130921	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	80	2	1.26	267195880	42130	119.99	6290	6540	6210	8250	4450	6350	6342.18	3.31	0	13362	6683	6516	6433	6266	6183	6475	6225	61	1900	500	3810	10	1	12256040	788	-3.39	3.18	12	0.34	-1897.00	2019.00	17350	20221220	-62.94	5160	20221128	24.61	15650	-58.91	20230105	6200	3.71	20230629	17350	-62.94	20221220	5160	24.61	20221128	0.45	N	298060	500	61 억		405650	N	N	0	N	00	N
126	20230710	120948	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	100	2	1.57	242031760	38213	108.84	6290	6540	6210	8250	4450	6350	6333.75	3.31	0	14603	6683	6516	6433	6266	6183	6475	6225	61	1900	500	3810	10	1	12256040	791	-3.40	3.19	12	0.31	-1897.00	2019.00	17350	20221220	-62.82	5160	20221128	25.00	15650	-58.79	20230105	6200	4.03	20230629	17350	-62.82	20221220	5160	25.00	20221128	0.45	N	298060	500	61 억		405650	N	N	0	N	00	N
127	20230710	110944	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	120	2	1.89	221213330	34987	99.65	6290	6540	6210	8250	4450	6350	6322.73	3.31	0	15583	6683	6516	6433	6266	6183	6475	6225	61	1900	500	3810	10	1	12256040	793	-3.41	3.20	12	0.29	-1897.00	2019.00	17350	20221220	-62.71	5160	20221128	25.39	15650	-58.66	20230105	6200	4.35	20230629	17350	-62.71	20221220	5160	25.39	20221128	0.45	N	298060	500	61 억		405650	N	N	0	N	00	N
128	20230710	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	-30	5	-0.47	158524880	25243	71.90	6290	6350	6210	8250	4450	6350	6279.95	3.31	0	16987	6683	6516	6433	6266	6183	6475	6225	61	1900	500	3810	10	1	12256040	775	-3.33	3.13	12	0.21	-1897.00	2019.00	17350	20221220	-63.57	5160	20221128	22.48	15650	-59.62	20230105	6200	1.94	20230629	17350	-63.57	20221220	5160	22.48	20221128	0.45	N	298060	500	61 억		405650	N	N	0	N	00	N
129	20230710	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	-20	5	-0.31	63851130	10206	29.07	6290	6350	6210	8250	4450	6350	6256.23	3.31	0	7379	6683	6516	6433	6266	6183	6475	6225	61	1900	500	3810	10	1	12256040	776	-3.34	3.14	12	0.08	-1897.00	2019.00	17350	20221220	-63.52	5160	20221128	22.67	15650	-59.55	20230105	6200	2.10	20230629	17350	-63.52	20221220	5160	22.67	20221128	0.45	N	298060	500	61 억		405650	N	N	0	N	00	N
130	20230707	160933	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	-250	5	-3.79	224935900	34945	61.97	6510	6600	6350	8580	4620	6600	6442.06	3.40	0	-10971	6820	6710	6520	6410	6220	6765	6465	61	1980	500	3960	10	1	12256040	778	-3.35	3.15	12	0.29	-1897.00	2019.00	17350	20221220	-63.40	5160	20221128	23.06	15650	-59.42	20230105	6200	2.42	20230629	17350	-63.40	20221220	5160	23.06	20221128	0.45	N	298060	500	61 억		416636	N	N	0	N	00	N
131	20230707	150933	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	-200	5	-3.03	192398500	29824	52.89	6510	6600	6360	8580	4620	6600	6451.08	3.40	0	-10560	6820	6710	6520	6410	6220	6765	6465	61	1980	500	3960	10	1	12256040	784	-3.37	3.17	12	0.24	-1897.00	2019.00	17350	20221220	-63.11	5160	20221128	24.03	15650	-59.11	20230105	6200	3.23	20230629	17350	-63.11	20221220	5160	24.03	20221128	0.45	N	298060	500	61 억		416636	N	N	0	N	00	N
132	20230707	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	-160	5	-2.42	137827280	21291	37.76	6510	6600	6410	8580	4620	6600	6473.44	3.40	0	-7342	6820	6710	6520	6410	6220	6765	6465	61	1980	500	3960	10	1	12256040	789	-3.39	3.19	12	0.17	-1897.00	2019.00	17350	20221220	-62.88	5160	20221128	24.81	15650	-58.85	20230105	6200	3.87	20230629	17350	-62.88	20221220	5160	24.81	20221128	0.45	N	298060	500	61 억		416636	N	N	0	N	00	N
133	20230707	130937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	-160	5	-2.42	104908490	16170	28.68	6510	6600	6410	8580	4620	6600	6487.78	3.40	0	-5009	6820	6710	6520	6410	6220	6765	6465	61	1980	500	3960	10	1	12256040	789	-3.39	3.19	12	0.13	-1897.00	2019.00	17350	20221220	-62.88	5160	20221128	24.81	15650	-58.85	20230105	6200	3.87	20230629	17350	-62.88	20221220	5160	24.81	20221128	0.45	N	298060	500	61 억		416636	N	N	0	N	00	N
134	20230707	120942	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-100	5	-1.52	84338670	12980	23.02	6510	6600	6410	8580	4620	6600	6497.51	3.40	0	-4103	6820	6710	6520	6410	6220	6765	6465	61	1980	500	3960	10	1	12256040	797	-3.43	3.22	12	0.11	-1897.00	2019.00	17350	20221220	-62.54	5160	20221128	25.97	15650	-58.47	20230105	6200	4.84	20230629	17350	-62.54	20221220	5160	25.97	20221128	0.45	N	298060	500	61 억		416636	N	N	0	N	00	N
135	20230707	110948	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	-70	5	-1.06	77574140	11939	21.17	6510	6600	6410	8580	4620	6600	6497.45	3.40	0	-3701	6820	6710	6520	6410	6220	6765	6465	61	1980	500	3960	10	1	12256040	800	-3.44	3.23	12	0.10	-1897.00	2019.00	17350	20221220	-62.36	5160	20221128	26.55	15650	-58.27	20230105	6200	5.32	20230629	17350	-62.36	20221220	5160	26.55	20221128	0.45	N	298060	500	61 억		416636	N	N	0	N	00	N
136	20230707	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	-80	5	-1.21	49178570	7591	13.46	6510	6570	6410	8580	4620	6600	6478.38	3.40	0	-793	6820	6710	6520	6410	6220	6765	6465	61	1980	500	3960	10	1	12256040	799	-3.44	3.23	12	0.06	-1897.00	2019.00	17350	20221220	-62.42	5160	20221128	26.36	15650	-58.34	20230105	6200	5.16	20230629	17350	-62.42	20221220	5160	26.36	20221128	0.45	N	298060	500	61 억		416636	N	N	0	N	00	N
137	20230707	090935	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	-160	5	-2.42	11782350	1810	3.21	6510	6570	6430	8580	4620	6600	6509.08	3.40	0	-208	6820	6710	6520	6410	6220	6765	6465	61	1980	500	3960	10	1	12256040	789	-3.39	3.19	12	0.01	-1897.00	2019.00	17350	20221220	-62.88	5160	20221128	24.81	15650	-58.85	20230105	6200	3.87	20230629	17350	-62.88	20221220	5160	24.81	20221128	0.45	N	298060	500	61 억		416636	N	N	0	N	00	N
138	20230706	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	230	2	3.61	367546840	56333	62.76	6330	6630	6330	8280	4460	6370	6524.33	3.23	0	20632	7090	6730	6520	6160	5950	6625	6055	61	1910	500	3820	10	1	12256040	809	-3.48	3.27	12	0.46	-1897.00	2019.00	17350	20221220	-61.96	5160	20221128	27.91	15650	-57.83	20230105	6200	6.45	20230629	17350	-61.96	20221220	5160	27.91	20221128	0.50	N	298060	500	61 억		395909	N	N	0	N	00	N
139	20230706	150934	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	180	2	2.83	321079050	49269	54.89	6330	6630	6330	8280	4460	6370	6516.86	3.23	0	19040	7090	6730	6520	6160	5950	6625	6055	61	1910	500	3820	10	1	12256040	803	-3.45	3.24	12	0.40	-1897.00	2019.00	17350	20221220	-62.25	5160	20221128	26.94	15650	-58.15	20230105	6200	5.65	20230629	17350	-62.25	20221220	5160	26.94	20221128	0.50	N	298060	500	61 억		395909	N	N	0	N	00	N
140	20230706	140936	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	240	2	3.77	262582770	40352	44.96	6330	6630	6330	8280	4460	6370	6507.30	3.23	0	15325	7090	6730	6520	6160	5950	6625	6055	61	1910	500	3820	10	1	12256040	810	-3.48	3.27	12	0.33	-1897.00	2019.00	17350	20221220	-61.90	5160	20221128	28.10	15650	-57.76	20230105	6200	6.61	20230629	17350	-61.90	20221220	5160	28.10	20221128	0.50	N	298060	500	61 억		395909	N	N	0	N	00	N
141	20230706	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	160	2	2.51	198406700	30558	34.04	6330	6610	6330	8280	4460	6370	6492.79	3.23	0	11456	7090	6730	6520	6160	5950	6625	6055	61	1910	500	3820	10	1	12256040	800	-3.44	3.23	12	0.25	-1897.00	2019.00	17350	20221220	-62.36	5160	20221128	26.55	15650	-58.27	20230105	6200	5.32	20230629	17350	-62.36	20221220	5160	26.55	20221128	0.50	N	298060	500	61 억		395909	N	N	0	N	00	N
142	20230706	120910	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	150	2	2.35	162930540	25149	28.02	6330	6600	6330	8280	4460	6370	6478.61	3.23	0	9319	7090	6730	6520	6160	5950	6625	6055	61	1910	500	3820	10	1	12256040	799	-3.44	3.23	12	0.21	-1897.00	2019.00	17350	20221220	-62.42	5160	20221128	26.36	15650	-58.34	20230105	6200	5.16	20230629	17350	-62.42	20221220	5160	26.36	20221128	0.50	N	298060	500	61 억		395909	N	N	0	N	00	N
143	20230706	110940	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	120	2	1.88	96792070	15024	16.74	6330	6600	6330	8280	4460	6370	6442.50	3.23	0	1426	7090	6730	6520	6160	5950	6625	6055	61	1910	500	3820	10	1	12256040	795	-3.42	3.21	12	0.12	-1897.00	2019.00	17350	20221220	-62.59	5160	20221128	25.78	15650	-58.53	20230105	6200	4.68	20230629	17350	-62.59	20221220	5160	25.78	20221128	0.50	N	298060	500	61 억		395909	N	N	0	N	00	N
144	20230706	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	50	2	0.78	56559070	8794	9.80	6330	6600	6330	8280	4460	6370	6431.55	3.23	0	-837	7090	6730	6520	6160	5950	6625	6055	61	1910	500	3820	10	1	12256040	787	-3.38	3.18	12	0.07	-1897.00	2019.00	17350	20221220	-63.00	5160	20221128	24.42	15650	-58.98	20230105	6200	3.55	20230629	17350	-63.00	20221220	5160	24.42	20221128	0.50	N	298060	500	61 억		395909	N	N	0	N	00	N
145	20230706	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	130	2	2.04	18898960	2899	3.23	6330	6600	6330	8280	4460	6370	6519.13	3.23	0	-1107	7090	6730	6520	6160	5950	6625	6055	61	1910	500	3820	10	1	12256040	797	-3.43	3.22	12	0.02	-1897.00	2019.00	17350	20221220	-62.54	5160	20221128	25.97	15650	-58.47	20230105	6200	4.84	20230629	17350	-62.54	20221220	5160	25.97	20221128	0.50	N	298060	500	61 억		395909	N	N	0	N	00	N
146	20230705	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	-90	5	-1.39	584755970	89646	153.35	6460	6880	6310	8390	4530	6460	6523.08	3.23	0	-292	6740	6600	6460	6320	6180	6530	6250	61	1930	500	3870	10	1	12256040	781	-3.36	3.16	12	0.73	-1897.00	2019.00	17350	20221220	-63.29	5160	20221128	23.45	15650	-59.30	20230105	6200	2.74	20230629	17350	-63.29	20221220	5160	23.45	20221128	0.51	N	298060	500	61 억		396188	N	N	0	N	00	N
147	20230705	150925	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	-50	5	-0.77	569054790	87177	149.13	6460	6880	6310	8390	4530	6460	6527.58	3.23	0	-346	6740	6600	6460	6320	6180	6530	6250	61	1930	500	3870	10	1	12256040	786	-3.38	3.17	12	0.71	-1897.00	2019.00	17350	20221220	-63.05	5160	20221128	24.22	15650	-59.04	20230105	6200	3.39	20230629	17350	-63.05	20221220	5160	24.22	20221128	0.51	N	298060	500	61 억		396188	N	N	0	N	00	N
148	20230705	140915	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	-30	5	-0.46	542256700	82986	141.96	6460	6880	6310	8390	4530	6460	6534.32	3.23	0	-624	6740	6600	6460	6320	6180	6530	6250	61	1930	500	3870	10	1	12256040	788	-3.39	3.18	12	0.68	-1897.00	2019.00	17350	20221220	-62.94	5160	20221128	24.61	15650	-58.91	20230105	6200	3.71	20230629	17350	-62.94	20221220	5160	24.61	20221128	0.51	N	298060	500	61 억		396188	N	N	0	N	00	N
149	20230705	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	-60	5	-0.93	513219440	78447	134.20	6460	6880	6310	8390	4530	6460	6542.24	3.23	0	189	6740	6600	6460	6320	6180	6530	6250	61	1930	500	3870	10	1	12256040	784	-3.37	3.17	12	0.64	-1897.00	2019.00	17350	20221220	-63.11	5160	20221128	24.03	15650	-59.11	20230105	6200	3.23	20230629	17350	-63.11	20221220	5160	24.03	20221128	0.51	N	298060	500	61 억		396188	N	N	0	N	00	N
150	20230705	120917	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	-40	5	-0.62	501118370	76555	130.96	6460	6880	6310	8390	4530	6460	6545.86	3.23	0	774	6740	6600	6460	6320	6180	6530	6250	61	1930	500	3870	10	1	12256040	787	-3.38	3.18	12	0.62	-1897.00	2019.00	17350	20221220	-63.00	5160	20221128	24.42	15650	-58.98	20230105	6200	3.55	20230629	17350	-63.00	20221220	5160	24.42	20221128	0.51	N	298060	500	61 억		396188	N	N	0	N	00	N
151	20230705	110927	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	-40	5	-0.62	474302380	72352	123.77	6460	6880	6310	8390	4530	6460	6555.48	3.23	0	1735	6740	6600	6460	6320	6180	6530	6250	61	1930	500	3870	10	1	12256040	787	-3.38	3.18	12	0.59	-1897.00	2019.00	17350	20221220	-63.00	5160	20221128	24.42	15650	-58.98	20230105	6200	3.55	20230629	17350	-63.00	20221220	5160	24.42	20221128	0.51	N	298060	500	61 억		396188	N	N	0	N	00	N
152	20230705	100918	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	80	2	1.24	281783830	42758	73.14	6460	6880	6360	8390	4530	6460	6590.20	3.23	0	-809	6740	6600	6460	6320	6180	6530	6250	61	1930	500	3870	10	1	12256040	802	-3.45	3.24	12	0.35	-1897.00	2019.00	17350	20221220	-62.31	5160	20221128	26.74	15650	-58.21	20230105	6200	5.48	20230629	17350	-62.31	20221220	5160	26.74	20221128	0.51	N	298060	500	61 억		396188	N	N	0	N	00	N
153	20230705	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	110	2	1.70	20302220	3116	5.33	6460	6580	6400	8390	4530	6460	6515.47	3.23	0	-233	6740	6600	6460	6320	6180	6530	6250	61	1930	500	3870	10	1	12256040	805	-3.46	3.25	12	0.03	-1897.00	2019.00	17350	20221220	-62.13	5160	20221128	27.33	15650	-58.02	20230105	6200	5.97	20230629	17350	-62.13	20221220	5160	27.33	20221128	0.51	N	298060	500	61 억		396188	N	N	0	N	00	N
154	20230704	160914	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-100	5	-1.52	373688330	58182	113.74	6570	6600	6320	8520	4600	6560	6422.71	3.32	0	-10649	6733	6646	6543	6456	6353	6690	6500	61	1960	500	3930	10	1	12256040	792	-3.41	3.20	12	0.47	-1897.00	2019.00	17350	20221220	-62.77	5160	20221128	25.19	15650	-58.72	20230105	6200	4.19	20230629	17350	-62.77	20221220	5160	25.19	20221128	0.53	N	298060	500	61 억		407232	N	N	0	N	00	N
155	20230704	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	-180	5	-2.74	365675270	56941	111.32	6570	6600	6320	8520	4600	6560	6422.00	3.32	0	-10194	6733	6646	6543	6456	6353	6690	6500	61	1960	500	3930	10	1	12256040	782	-3.36	3.16	12	0.46	-1897.00	2019.00	17350	20221220	-63.23	5160	20221128	23.64	15650	-59.23	20230105	6200	2.90	20230629	17350	-63.23	20221220	5160	23.64	20221128	0.53	N	298060	500	61 억		407232	N	N	0	N	00	N
156	20230704	140909	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	-220	5	-3.35	330271810	51367	100.42	6570	6600	6320	8520	4600	6560	6429.65	3.32	0	-7962	6733	6646	6543	6456	6353	6690	6500	61	1960	500	3930	10	1	12256040	777	-3.34	3.14	12	0.42	-1897.00	2019.00	17350	20221220	-63.46	5160	20221128	22.87	15650	-59.49	20230105	6200	2.26	20230629	17350	-63.46	20221220	5160	22.87	20221128	0.53	N	298060	500	61 억		407232	N	N	0	N	00	N
157	20230704	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	-200	5	-3.05	311614880	48432	94.68	6570	6600	6320	8520	4600	6560	6434.07	3.32	0	-6094	6733	6646	6543	6456	6353	6690	6500	61	1960	500	3930	10	1	12256040	779	-3.35	3.15	12	0.40	-1897.00	2019.00	17350	20221220	-63.34	5160	20221128	23.26	15650	-59.36	20230105	6200	2.58	20230629	17350	-63.34	20221220	5160	23.26	20221128	0.53	N	298060	500	61 억		407232	N	N	0	N	00	N
158	20230704	120908	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	-190	5	-2.90	275265130	42698	83.47	6570	6600	6330	8520	4600	6560	6446.79	3.32	0	-7542	6733	6646	6543	6456	6353	6690	6500	61	1960	500	3930	10	1	12256040	781	-3.36	3.16	12	0.35	-1897.00	2019.00	17350	20221220	-63.29	5160	20221128	23.45	15650	-59.30	20230105	6200	2.74	20230629	17350	-63.29	20221220	5160	23.45	20221128	0.53	N	298060	500	61 억		407232	N	N	0	N	00	N
159	20230704	110901	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	-180	5	-2.74	254853340	39490	77.20	6570	6600	6330	8520	4600	6560	6453.62	3.32	0	-5268	6733	6646	6543	6456	6353	6690	6500	61	1960	500	3930	10	1	12256040	782	-3.36	3.16	12	0.32	-1897.00	2019.00	17350	20221220	-63.23	5160	20221128	23.64	15650	-59.23	20230105	6200	2.90	20230629	17350	-63.23	20221220	5160	23.64	20221128	0.53	N	298060	500	61 억		407232	N	N	0	N	00	N
160	20230704	100857	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	-110	5	-1.68	171747650	26479	51.76	6570	6600	6410	8520	4600	6560	6486.18	3.32	0	-1286	6733	6646	6543	6456	6353	6690	6500	61	1960	500	3930	10	1	12256040	791	-3.40	3.19	12	0.22	-1897.00	2019.00	17350	20221220	-62.82	5160	20221128	25.00	15650	-58.79	20230105	6200	4.03	20230629	17350	-62.82	20221220	5160	25.00	20221128	0.53	N	298060	500	61 억		407232	N	N	0	N	00	N
161	20230704	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	30	2	0.46	10561590	1607	3.14	6570	6600	6530	8520	4600	6560	6572.24	3.32	0	-1103	6733	6646	6543	6456	6353	6690	6500	61	1960	500	3930	10	1	12256040	808	-3.47	3.26	12	0.01	-1897.00	2019.00	17350	20221220	-62.02	5160	20221128	27.71	15650	-57.89	20230105	6200	6.29	20230629	17350	-62.02	20221220	5160	27.71	20221128	0.53	N	298060	500	61 억		407232	N	N	0	N	00	N
162	20230703	160848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	160	2	2.50	335161820	51099	20.75	6500	6630	6440	8320	4480	6400	6559.07	3.27	0	6754	7206	6802	6506	6102	5806	7005	6305	61	1920	500	3840	10	1	12256040	804	-3.46	3.25	12	0.42	-1897.00	2019.00	17350	20221220	-62.19	5160	20221128	27.13	15650	-58.08	20230105	6200	5.81	20230629	17350	-62.19	20221220	5160	27.13	20221128	0.53	N	298060	500	61 억		400405	N	N	0	N	00	N
163	20230703	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	160	2	2.50	326650910	49801	20.22	6500	6630	6440	8320	4480	6400	6559.12	3.27	0	6833	7206	6802	6506	6102	5806	7005	6305	61	1920	500	3840	10	1	12256040	804	-3.46	3.25	12	0.41	-1897.00	2019.00	17350	20221220	-62.19	5160	20221128	27.13	15650	-58.08	20230105	6200	5.81	20230629	17350	-62.19	20221220	5160	27.13	20221128	0.53	N	298060	500	61 억		400405	N	N	0	N	00	N
164	20230703	140855	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	140	2	2.19	301499580	45957	18.66	6500	6630	6440	8320	4480	6400	6560.47	3.27	0	6301	7206	6802	6506	6102	5806	7005	6305	61	1920	500	3840	10	1	12256040	802	-3.45	3.24	12	0.37	-1897.00	2019.00	17350	20221220	-62.31	5160	20221128	26.74	15650	-58.21	20230105	6200	5.48	20230629	17350	-62.31	20221220	5160	26.74	20221128	0.53	N	298060	500	61 억		400405	N	N	0	N	00	N
165	20230703	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	150	2	2.34	290535950	44283	17.98	6500	6630	6440	8320	4480	6400	6560.89	3.27	0	6046	7206	6802	6506	6102	5806	7005	6305	61	1920	500	3840	10	1	12256040	803	-3.45	3.24	12	0.36	-1897.00	2019.00	17350	20221220	-62.25	5160	20221128	26.94	15650	-58.15	20230105	6200	5.65	20230629	17350	-62.25	20221220	5160	26.94	20221128	0.53	N	298060	500	61 억		400405	N	N	0	N	00	N
166	20230703	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	230	2	3.59	233809080	35673	14.48	6500	6630	6440	8320	4480	6400	6554.23	3.27	0	7744	7206	6802	6506	6102	5806	7005	6305	61	1920	500	3840	10	1	12256040	813	-3.49	3.28	12	0.29	-1897.00	2019.00	17350	20221220	-61.79	5160	20221128	28.49	15650	-57.64	20230105	6200	6.94	20230629	17350	-61.79	20221220	5160	28.49	20221128	0.53	N	298060	500	61 억		400405	N	N	0	N	00	N
167	20230703	110850	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	170	2	2.66	211520120	32296	13.11	6500	6630	6440	8320	4480	6400	6549.42	3.27	0	7488	7206	6802	6506	6102	5806	7005	6305	61	1920	500	3840	10	1	12256040	805	-3.46	3.25	12	0.26	-1897.00	2019.00	17350	20221220	-62.13	5160	20221128	27.33	15650	-58.02	20230105	6200	5.97	20230629	17350	-62.13	20221220	5160	27.33	20221128	0.53	N	298060	500	61 억		400405	N	N	0	N	00	N
168	20230703	100839	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	100	2	1.56	150914210	23083	9.37	6500	6630	6440	8320	4480	6400	6537.89	3.27	0	7274	7206	6802	6506	6102	5806	7005	6305	61	1920	500	3840	10	1	12256040	797	-3.43	3.22	12	0.19	-1897.00	2019.00	17350	20221220	-62.54	5160	20221128	25.97	15650	-58.47	20230105	6200	4.84	20230629	17350	-62.54	20221220	5160	25.97	20221128	0.53	N	298060	500	61 억		400405	N	N	0	N	00	N
169	20230703	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	220	2	3.44	38115500	5853	2.38	6500	6630	6440	8320	4480	6400	6512.13	3.27	0	2086	7206	6802	6506	6102	5806	7005	6305	61	1920	500	3840	10	1	12256040	811	-3.49	3.28	12	0.05	-1897.00	2019.00	17350	20221220	-61.84	5160	20221128	28.29	15650	-57.70	20230105	6200	6.77	20230629	17350	-61.84	20221220	5160	28.29	20221128	0.53	N	298060	500	61 억		400405	N	N	0	N	00	N