KissMeData/216080/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	160943	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	50	2	0.20	1604102100	66040	69.99	24100	24700	23800	31700	17100	24400	24289.31	0.85	0	4874	25300	24850	24350	23900	23400	24600	23650	89	7300	500	17080	50	1	17827259	4359	298.17	7.65	12	0.37	82.00	3197.00	28950	20230725	-15.54	9730	20221101	151.28	28950	-15.54	20230725	12800	91.02	20230103	28950	-15.54	20230725	9730	151.28	20221101	1.37	N	216080	500	89 억		151600	N	N	23	N	00	N
3	20230731	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	50	2	0.20	1525074200	62808	66.56	24100	24700	23800	31700	17100	24400	24281.42	0.85	0	4153	25300	24850	24350	23900	23400	24600	23650	89	7300	500	17080	50	1	17827259	4359	298.17	7.65	12	0.35	82.00	3197.00	28950	20230725	-15.54	9730	20221101	151.28	28950	-15.54	20230725	12800	91.02	20230103	28950	-15.54	20230725	9730	151.28	20221101	1.37	N	216080	500	89 억		151600	N	N	1	N	00	N
4	20230731	140948	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	50	2	0.20	1251050300	51639	54.72	24100	24650	23800	31700	17100	24400	24226.67	0.85	0	-806	25300	24850	24350	23900	23400	24600	23650	89	7300	500	17080	50	1	17827259	4359	298.17	7.65	12	0.29	82.00	3197.00	28950	20230725	-15.54	9730	20221101	151.28	28950	-15.54	20230725	12800	91.02	20230103	28950	-15.54	20230725	9730	151.28	20221101	1.37	N	216080	500	89 억		151600	N	N	1	N	00	N
5	20230731	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	100	2	0.41	1163726200	48058	50.93	24100	24650	23800	31700	17100	24400	24214.82	0.85	0	-1354	25300	24850	24350	23900	23400	24600	23650	89	7300	500	17080	50	1	17827259	4368	298.78	7.66	12	0.27	82.00	3197.00	28950	20230725	-15.37	9730	20221101	151.80	28950	-15.37	20230725	12800	91.41	20230103	28950	-15.37	20230725	9730	151.80	20221101	1.37	N	216080	500	89 억		151600	N	N	1	N	00	N
6	20230731	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	24250	-150	5	-0.61	1001582850	41392	43.87	24100	24650	23800	31700	17100	24400	24197.23	0.85	0	-278	25300	24850	24350	23900	23400	24600	23650	89	7300	500	17080	50	1	17827259	4323	295.73	7.59	12	0.23	82.00	3197.00	28950	20230725	-16.23	9730	20221101	149.23	28950	-16.23	20230725	12800	89.45	20230103	28950	-16.23	20230725	9730	149.23	20221101	1.37	N	216080	500	89 억		151600	N	N	1	N	00	N
7	20230731	110959	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	50	2	0.20	863091750	35708	37.84	24100	24650	23800	31700	17100	24400	24170.47	0.85	0	388	25300	24850	24350	23900	23400	24600	23650	89	7300	500	17080	50	1	17827259	4359	298.17	7.65	12	0.20	82.00	3197.00	28950	20230725	-15.54	9730	20221101	151.28	28950	-15.54	20230725	12800	91.02	20230103	28950	-15.54	20230725	9730	151.28	20221101	1.37	N	216080	500	89 억		151600	N	N	1	N	00	N
8	20230731	100955	57	100.00	KOSDAQ		제약	N	N	N	N		N	24200	-200	5	-0.82	567735300	23626	25.04	24100	24400	23800	31700	17100	24400	24029.24	0.85	0	372	25300	24850	24350	23900	23400	24600	23650	89	7300	500	17080	50	1	17827259	4314	295.12	7.57	12	0.13	82.00	3197.00	28950	20230725	-16.41	9730	20221101	148.72	28950	-16.41	20230725	12800	89.06	20230103	28950	-16.41	20230725	9730	148.72	20221101	1.37	N	216080	500	89 억		151600	N	N	1	N	00	N
9	20230731	090944	57	100.00	KOSDAQ		제약	N	N	N	N		N	24100	-300	5	-1.23	17055200	707	0.75	24100	24100	24100	31700	17100	24400	24100.00	0.85	0	160	25300	24850	24350	23900	23400	24600	23650	89	7300	500	17080	50	1	17827259	4296	293.90	7.54	12	0.00	82.00	3197.00	28950	20230725	-16.75	9730	20221101	147.69	28950	-16.75	20230725	12800	88.28	20230103	28950	-16.75	20230725	9730	147.69	20221101	1.37	N	216080	500	89 억		151600	N	N	1	N	00	N
10	20230728	160947	57	100.00	KOSDAQ		제약	N	N	N	N		N	24400	-500	5	-2.01	2270105300	93560	36.57	24650	24800	23850	32350	17450	24900	24261.65	0.91	0	-10614	28533	26716	24833	23016	21133	27625	23925	89	7450	500	17430	50	1	17827259	4350	297.56	7.63	12	0.52	82.00	3197.00	28950	20230725	-15.72	9730	20221101	150.77	28950	-15.72	20230725	12800	90.62	20230103	28950	-15.72	20230725	9730	150.77	20221101	1.40	N	216080	500	89 억		161825	N	N	1	N	00	N
11	20230728	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	-400	5	-1.61	2173144900	89588	35.02	24650	24800	23850	32350	17450	24900	24255.18	0.91	0	-10202	28533	26716	24833	23016	21133	27625	23925	89	7450	500	17430	50	1	17827259	4368	298.78	7.66	12	0.50	82.00	3197.00	28950	20230725	-15.37	9730	20221101	151.80	28950	-15.37	20230725	12800	91.41	20230103	28950	-15.37	20230725	9730	151.80	20221101	1.40	N	216080	500	89 억		161825	N	N	0	N	00	N
12	20230728	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	24650	-250	5	-1.00	1944965000	80284	31.38	24650	24800	23850	32350	17450	24900	24223.82	0.91	0	-7235	28533	26716	24833	23016	21133	27625	23925	89	7450	500	17430	50	1	17827259	4394	300.61	7.71	12	0.45	82.00	3197.00	28950	20230725	-14.85	9730	20221101	153.34	28950	-14.85	20230725	12800	92.58	20230103	28950	-14.85	20230725	9730	153.34	20221101	1.40	N	216080	500	89 억		161825	N	N	0	N	00	N
13	20230728	130946	57	100.00	KOSDAQ		제약	N	N	N	N		N	24200	-700	5	-2.81	1659076200	68635	26.83	24650	24700	23850	32350	17450	24900	24169.62	0.91	0	-8806	28533	26716	24833	23016	21133	27625	23925	89	7450	500	17430	50	1	17827259	4314	295.12	7.57	12	0.39	82.00	3197.00	28950	20230725	-16.41	9730	20221101	148.72	28950	-16.41	20230725	12800	89.06	20230103	28950	-16.41	20230725	9730	148.72	20221101	1.40	N	216080	500	89 억		161825	N	N	0	N	00	N
14	20230728	120944	57	100.00	KOSDAQ		제약	N	N	N	N		N	24250	-650	5	-2.61	1578277450	65302	25.53	24650	24700	23850	32350	17450	24900	24165.91	0.91	0	-8168	28533	26716	24833	23016	21133	27625	23925	89	7450	500	17430	50	1	17827259	4323	295.73	7.59	12	0.37	82.00	3197.00	28950	20230725	-16.23	9730	20221101	149.23	28950	-16.23	20230725	12800	89.45	20230103	28950	-16.23	20230725	9730	149.23	20221101	1.40	N	216080	500	89 억		161825	N	N	0	N	00	N
15	20230728	110951	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	-450	5	-1.81	1264104450	52266	20.43	24650	24700	23850	32350	17450	24900	24182.33	0.91	0	-9739	28533	26716	24833	23016	21133	27625	23925	89	7450	500	17430	50	1	17827259	4359	298.17	7.65	12	0.29	82.00	3197.00	28950	20230725	-15.54	9730	20221101	151.28	28950	-15.54	20230725	12800	91.02	20230103	28950	-15.54	20230725	9730	151.28	20221101	1.40	N	216080	500	89 억		161825	N	N	0	N	00	N
16	20230728	100940	57	100.00	KOSDAQ		제약	N	N	N	N		N	24250	-650	5	-2.61	1022242850	42361	16.56	24650	24700	23850	32350	17450	24900	24126.84	0.91	0	-7413	28533	26716	24833	23016	21133	27625	23925	89	7450	500	17430	50	1	17827259	4323	295.73	7.59	12	0.24	82.00	3197.00	28950	20230725	-16.23	9730	20221101	149.23	28950	-16.23	20230725	12800	89.45	20230103	28950	-16.23	20230725	9730	149.23	20221101	1.40	N	216080	500	89 억		161825	N	N	0	N	00	N
17	20230728	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	24350	-550	5	-2.21	195835100	8027	3.14	24650	24700	23900	32350	17450	24900	24379.81	0.91	0	-1680	28533	26716	24833	23016	21133	27625	23925	89	7450	500	17430	50	1	17827259	4341	296.95	7.62	12	0.05	82.00	3197.00	28950	20230725	-15.89	9730	20221101	150.26	28950	-15.89	20230725	12800	90.23	20230103	28950	-15.89	20230725	9730	150.26	20221101	1.40	N	216080	500	89 억		161825	N	N	0	N	00	N
18	20230727	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	24900	1600	2	6.87	6406160250	254357	83.69	22950	26650	22950	30250	16350	23300	25186.61	0.74	58089	30248	25666	24482	23516	22332	21366	24000	21850	89	6950	500	16310	50	1	17827259	4439	303.66	7.79	12	1.43	82.00	3197.00	28950	20230725	-13.99	9730	20221101	155.91	28950	-13.99	20230725	12800	94.53	20230103	28950	-13.99	20230725	9730	155.91	20221101	1.37	N	216080	500	89 억		131966	N	N	24	N	00	N
19	20230727	150941	57	100.00	KOSDAQ		제약	N	N	N	N		N	24800	1500	2	6.44	6276355150	249137	81.98	22950	26650	22950	30250	16350	23300	25192.61	0.74	58089	29627	25666	24482	23516	22332	21366	24000	21850	89	6950	500	16310	50	1	17827259	4421	302.44	7.76	12	1.40	82.00	3197.00	28950	20230725	-14.34	9730	20221101	154.88	28950	-14.34	20230725	12800	93.75	20230103	28950	-14.34	20230725	9730	154.88	20221101	1.37	N	216080	500	89 억		131966	N	N	24	N	00	N
20	20230727	140937	57	100.00	KOSDAQ		제약	N	N	N	N		N	25100	1800	2	7.73	5977682600	237154	78.03	22950	26650	22950	30250	16350	23300	25206.15	0.74	58089	30322	25666	24482	23516	22332	21366	24000	21850	89	6950	500	16310	50	1	17827259	4475	306.10	7.85	12	1.33	82.00	3197.00	28950	20230725	-13.30	9730	20221101	157.97	28950	-13.30	20230725	12800	96.09	20230103	28950	-13.30	20230725	9730	157.97	20221101	1.37	N	216080	500	89 억		131966	N	N	24	N	00	N
21	20230727	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	25050	1750	2	7.51	5793547000	229833	75.62	22950	26650	22950	30250	16350	23300	25207.89	0.74	58089	29884	25666	24482	23516	22332	21366	24000	21850	89	6950	500	16310	50	1	17827259	4466	305.49	7.84	12	1.29	82.00	3197.00	28950	20230725	-13.47	9730	20221101	157.45	28950	-13.47	20230725	12800	95.70	20230103	28950	-13.47	20230725	9730	157.45	20221101	1.37	N	216080	500	89 억		131966	N	N	24	N	00	N
22	20230727	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	25050	1750	2	7.51	5331465750	211372	69.55	22950	26650	22950	30250	16350	23300	25223.41	0.74	58089	25869	25666	24482	23516	22332	21366	24000	21850	89	6950	500	16310	50	1	17827259	4466	305.49	7.84	12	1.19	82.00	3197.00	28950	20230725	-13.47	9730	20221101	157.45	28950	-13.47	20230725	12800	95.70	20230103	28950	-13.47	20230725	9730	157.45	20221101	1.37	N	216080	500	89 억		131966	N	N	24	N	00	N
23	20230727	110942	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	2150	2	9.23	4729370100	187611	61.73	22950	26650	22950	30250	16350	23300	25208.69	0.74	58089	15105	25666	24482	23516	22332	21366	24000	21850	89	6950	500	16310	50	1	17827259	4537	310.37	7.96	12	1.05	82.00	3197.00	28950	20230725	-12.09	9730	20221101	161.56	28950	-12.09	20230725	12800	98.83	20230103	28950	-12.09	20230725	9730	161.56	20221101	1.37	N	216080	500	89 억		131966	N	N	24	N	00	N
24	20230727	100939	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	3000	2	12.88	4076679400	162345	53.42	22950	26650	22950	30250	16350	23300	25111.54	0.74	58089	9258	25666	24482	23516	22332	21366	24000	21850	89	6950	500	16310	50	1	17827259	4689	320.73	8.23	12	0.91	82.00	3197.00	28950	20230725	-9.15	9730	20221101	170.30	28950	-9.15	20230725	12800	105.47	20230103	28950	-9.15	20230725	9730	170.30	20221101	1.37	N	216080	500	89 억		131966	N	N	24	N	00	N
25	20230727	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	24200	900	2	3.86	653136800	27916	9.19	22950	24250	22950	30250	16350	23300	23396.61	0.74	58089	-638	25666	24482	23516	22332	21366	24000	21850	89	6950	500	16310	50	1	17827259	4314	295.12	7.57	12	0.16	82.00	3197.00	28950	20230725	-16.41	9730	20221101	148.72	28950	-16.41	20230725	12800	89.06	20230103	28950	-16.41	20230725	9730	148.72	20221101	1.37	N	216080	500	89 억		131966	N	N	24	N	00	N
26	20230726	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	-1400	5	-5.67	7135283450	302679	45.80	24350	24700	22550	32100	17300	24700	23573.83	0.41	0	57616	30533	27616	26033	23116	21533	26825	22325	89	7400	500	17290	50	1	17827259	4154	284.15	7.29	12	1.70	82.00	3197.00	28950	20230725	-19.52	9730	20221101	139.47	28950	-19.52	20230725	12800	82.03	20230103	28950	-19.52	20230725	9730	139.47	20221101	1.21	N	216080	500	89 억		73877	N	N	24	N	00	N
27	20230726	150940	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	-1250	5	-5.06	6793435150	288079	43.59	24350	24700	22550	32100	17300	24700	23581.77	0.41	0	50161	30533	27616	26033	23116	21533	26825	22325	89	7400	500	17290	50	1	17827259	4180	285.98	7.34	12	1.62	82.00	3197.00	28950	20230725	-19.00	9730	20221101	141.01	28950	-19.00	20230725	12800	83.20	20230103	28950	-19.00	20230725	9730	141.01	20221101	1.21	N	216080	500	89 억		73877	N	N	2	N	00	N
28	20230726	140934	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	-1350	5	-5.47	6187155950	262424	39.71	24350	24700	22550	32100	17300	24700	23576.86	0.41	0	48376	30533	27616	26033	23116	21533	26825	22325	89	7400	500	17290	50	1	17827259	4163	284.76	7.30	12	1.47	82.00	3197.00	28950	20230725	-19.34	9730	20221101	139.98	28950	-19.34	20230725	12800	82.42	20230103	28950	-19.34	20230725	9730	139.98	20221101	1.21	N	216080	500	89 억		73877	N	N	2	N	00	N
29	20230726	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	-1350	5	-5.47	5283918100	223592	33.83	24350	24700	22550	32100	17300	24700	23631.87	0.41	0	44052	30533	27616	26033	23116	21533	26825	22325	89	7400	500	17290	50	1	17827259	4163	284.76	7.30	12	1.25	82.00	3197.00	28950	20230725	-19.34	9730	20221101	139.98	28950	-19.34	20230725	12800	82.42	20230103	28950	-19.34	20230725	9730	139.98	20221101	1.21	N	216080	500	89 억		73877	N	N	2	N	00	N
30	20230726	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	-1150	5	-4.66	4597090050	194054	29.36	24350	24700	22550	32100	17300	24700	23689.64	0.41	0	35651	30533	27616	26033	23116	21533	26825	22325	89	7400	500	17290	50	1	17827259	4198	287.20	7.37	12	1.09	82.00	3197.00	28950	20230725	-18.65	9730	20221101	142.03	28950	-18.65	20230725	12800	83.98	20230103	28950	-18.65	20230725	9730	142.03	20221101	1.21	N	216080	500	89 억		73877	N	N	2	N	00	N
31	20230726	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	23800	-900	5	-3.64	4080526200	172153	26.05	24350	24700	22550	32100	17300	24700	23702.79	0.41	0	30631	30533	27616	26033	23116	21533	26825	22325	89	7400	500	17290	50	1	17827259	4243	290.24	7.44	12	0.97	82.00	3197.00	28950	20230725	-17.79	9730	20221101	144.60	28950	-17.79	20230725	12800	85.94	20230103	28950	-17.79	20230725	9730	144.60	20221101	1.21	N	216080	500	89 억		73877	N	N	2	N	00	N
32	20230726	100937	57	100.00	KOSDAQ		제약	N	N	N	N		N	24050	-650	5	-2.63	3523854450	148734	22.51	24350	24700	22550	32100	17300	24700	23692.19	0.41	0	32429	30533	27616	26033	23116	21533	26825	22325	89	7400	500	17290	50	1	17827259	4287	293.29	7.52	12	0.83	82.00	3197.00	28950	20230725	-16.93	9730	20221101	147.17	28950	-16.93	20230725	12800	87.89	20230103	28950	-16.93	20230725	9730	147.17	20221101	1.21	N	216080	500	89 억		73877	N	N	2	N	00	N
33	20230726	090930	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	-1800	5	-7.29	1390683500	58772	8.89	24350	24700	22550	32100	17300	24700	23661.99	0.41	0	6390	30533	27616	26033	23116	21533	26825	22325	89	7400	500	17290	50	1	17827259	4082	279.27	7.16	12	0.33	82.00	3197.00	28950	20230725	-20.90	9730	20221101	135.35	28950	-20.90	20230725	12800	78.91	20230103	28950	-20.90	20230725	9730	135.35	20221101	1.21	N	216080	500	89 억		73877	N	N	2	N	00	N
34	20230725	160927	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24700	-2150	5	-8.01	17162600950	657836	210.26	28700	28950	24450	34900	18800	26850	26091.89	0.92	0	-91453	28883	27866	27183	26166	25483	27525	25825	89	8050	500	18790	50	1	17827259	4403	301.22	7.73	12	3.69	82.00	3197.00	28950	20230725	-14.68	9730	20221101	153.85	28950	-14.68	20230725	12800	92.97	20230103	28950	-14.68	20230725	9730	153.85	20221101	1.27	N	216080	500	89 억		164682	N	N	2	N	00	N
35	20230725	150918	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24800	-2050	5	-7.64	16843464000	644974	206.14	28700	28950	24450	34900	18800	26850	26114.95	0.92	0	-89555	28883	27866	27183	26166	25483	27525	25825	89	8050	500	18790	50	1	17827259	4421	302.44	7.76	12	3.62	82.00	3197.00	28950	20230725	-14.34	9730	20221101	154.88	28950	-14.34	20230725	12800	93.75	20230103	28950	-14.34	20230725	9730	154.88	20221101	1.27	N	216080	500	89 억		164682	N	N	13	N	00	N
36	20230725	140915	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25050	-1800	5	-6.70	15664603250	597339	190.92	28700	28950	24450	34900	18800	26850	26223.98	0.92	0	-84639	28883	27866	27183	26166	25483	27525	25825	89	8050	500	18790	50	1	17827259	4466	305.49	7.84	12	3.35	82.00	3197.00	28950	20230725	-13.47	9730	20221101	157.45	28950	-13.47	20230725	12800	95.70	20230103	28950	-13.47	20230725	9730	157.45	20221101	1.27	N	216080	500	89 억		164682	N	N	13	N	00	N
37	20230725	130926	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25200	-1650	5	-6.15	14902508950	566906	181.19	28700	28950	24450	34900	18800	26850	26287.44	0.92	0	-76231	28883	27866	27183	26166	25483	27525	25825	89	8050	500	18790	50	1	17827259	4492	307.32	7.88	12	3.18	82.00	3197.00	28950	20230725	-12.95	9730	20221101	158.99	28950	-12.95	20230725	12800	96.88	20230103	28950	-12.95	20230725	9730	158.99	20221101	1.27	N	216080	500	89 억		164682	N	N	13	N	00	N
38	20230725	120926	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25500	-1350	5	-5.03	14378049450	546211	174.58	28700	28950	24450	34900	18800	26850	26323.25	0.92	0	-70551	28883	27866	27183	26166	25483	27525	25825	89	8050	500	18790	50	1	17827259	4546	310.98	7.98	12	3.06	82.00	3197.00	28950	20230725	-11.92	9730	20221101	162.08	28950	-11.92	20230725	12800	99.22	20230103	28950	-11.92	20230725	9730	162.08	20221101	1.27	N	216080	500	89 억		164682	N	N	13	N	00	N
39	20230725	110924	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24900	-1950	5	-7.26	13452718700	509605	162.88	28700	28950	24450	34900	18800	26850	26398.33	0.92	0	-61045	28883	27866	27183	26166	25483	27525	25825	89	8050	500	18790	50	1	17827259	4439	303.66	7.79	12	2.86	82.00	3197.00	28950	20230725	-13.99	9730	20221101	155.91	28950	-13.99	20230725	12800	94.53	20230103	28950	-13.99	20230725	9730	155.91	20221101	1.27	N	216080	500	89 억		164682	N	N	13	N	00	N
40	20230725	100923	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25300	-1550	5	-5.77	10082501950	374215	119.61	28700	28950	25100	34900	18800	26850	26943.07	0.92	0	-42551	28883	27866	27183	26166	25483	27525	25825	89	8050	500	18790	50	1	17827259	4510	308.54	7.91	12	2.10	82.00	3197.00	28950	20230725	-12.61	9730	20221101	160.02	28950	-12.61	20230725	12800	97.66	20230103	28950	-12.61	20230725	9730	160.02	20221101	1.27	N	216080	500	89 억		164682	N	N	13	N	00	N
41	20230725	090923	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	27250	400	2	1.49	4033440900	143189	45.77	28700	28950	27200	34900	18800	26850	28168.65	0.92	0	-29051	28883	27866	27183	26166	25483	27525	25825	89	8050	500	18790	50	1	17827259	4858	332.32	8.52	12	0.80	82.00	3197.00	28950	20230725	-5.87	9730	20221101	180.06	28950	-5.87	20230725	12800	112.89	20230103	28950	-5.87	20230725	9730	180.06	20221101	1.27	N	216080	500	89 억		164682	N	N	13	N	00	N
42	20230724	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	26850	-750	5	-2.72	5514637450	203699	39.46	27600	28200	26500	35850	19350	27600	27071.58	1.15	0	-41633	30700	29150	27100	25550	23500	29925	26325	89	8250	500	19320	50	1	17827259	4787	327.44	8.40	12	1.14	82.00	3197.00	28650	20230721	-6.28	9730	20221101	175.95	28650	-6.28	20230721	12800	109.77	20230103	28650	-6.28	20230721	9730	175.95	20221101	1.22	N	216080	500	89 억		205531	N	N	13	N	00	N
43	20230724	150921	57	100.00	KOSDAQ		제약	N	N	N	N		N	26800	-800	5	-2.90	5346371050	197420	38.25	27600	28200	26500	35850	19350	27600	27079.87	1.15	0	-40941	30700	29150	27100	25550	23500	29925	26325	89	8250	500	19320	50	1	17827259	4778	326.83	8.38	12	1.11	82.00	3197.00	28650	20230721	-6.46	9730	20221101	175.44	28650	-6.46	20230721	12800	109.38	20230103	28650	-6.46	20230721	9730	175.44	20221101	1.22	N	216080	500	89 억		205531	N	N	0	N	00	N
44	20230724	140918	57	100.00	KOSDAQ		제약	N	N	N	N		N	26800	-800	5	-2.90	4773988700	176016	34.10	27600	28200	26500	35850	19350	27600	27121.10	1.15	0	-23672	30700	29150	27100	25550	23500	29925	26325	89	8250	500	19320	50	1	17827259	4778	326.83	8.38	12	0.99	82.00	3197.00	28650	20230721	-6.46	9730	20221101	175.44	28650	-6.46	20230721	12800	109.38	20230103	28650	-6.46	20230721	9730	175.44	20221101	1.22	N	216080	500	89 억		205531	N	N	0	N	00	N
45	20230724	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	-900	5	-3.26	3733158050	136909	26.52	27600	28200	26600	35850	19350	27600	27266.21	1.15	0	-16862	30700	29150	27100	25550	23500	29925	26325	89	8250	500	19320	50	1	17827259	4760	325.61	8.35	12	0.77	82.00	3197.00	28650	20230721	-6.81	9730	20221101	174.41	28650	-6.81	20230721	12800	108.59	20230103	28650	-6.81	20230721	9730	174.41	20221101	1.22	N	216080	500	89 억		205531	N	N	0	N	00	N
46	20230724	120920	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	-700	5	-2.54	3343806100	122370	23.71	27600	28200	26600	35850	19350	27600	27324.24	1.15	0	-20109	30700	29150	27100	25550	23500	29925	26325	89	8250	500	19320	50	1	17827259	4796	328.05	8.41	12	0.69	82.00	3197.00	28650	20230721	-6.11	9730	20221101	176.46	28650	-6.11	20230721	12800	110.16	20230103	28650	-6.11	20230721	9730	176.46	20221101	1.22	N	216080	500	89 억		205531	N	N	0	N	00	N
47	20230724	110924	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	-450	5	-1.63	2769802250	101020	19.57	27600	28200	26600	35850	19350	27600	27417.44	1.15	0	-23489	30700	29150	27100	25550	23500	29925	26325	89	8250	500	19320	50	1	17827259	4840	331.10	8.49	12	0.57	82.00	3197.00	28650	20230721	-5.24	9730	20221101	179.03	28650	-5.24	20230721	12800	112.11	20230103	28650	-5.24	20230721	9730	179.03	20221101	1.22	N	216080	500	89 억		205531	N	N	0	N	00	N
48	20230724	100915	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	-300	5	-1.09	1908474350	69126	13.39	27600	28200	27200	35850	19350	27600	27608.70	1.15	0	-19615	30700	29150	27100	25550	23500	29925	26325	89	8250	500	19320	50	1	17827259	4867	332.93	8.54	12	0.39	82.00	3197.00	28650	20230721	-4.71	9730	20221101	180.58	28650	-4.71	20230721	12800	113.28	20230103	28650	-4.71	20230721	9730	180.58	20221101	1.22	N	216080	500	89 억		205531	N	N	0	N	00	N
49	20230724	090920	57	100.00	KOSDAQ		제약	N	N	N	N		N	27600	0	3	0.00	633958450	22827	4.42	27600	28200	27500	35850	19350	27600	27776.21	1.15	0	-5994	30700	29150	27100	25550	23500	29925	26325	89	8250	500	19320	50	1	17827259	4920	336.59	8.63	12	0.13	82.00	3197.00	28650	20230721	-3.66	9730	20221101	183.66	28650	-3.66	20230721	12800	115.62	20230103	28650	-3.66	20230721	9730	183.66	20221101	1.22	N	216080	500	89 억		205531	N	N	0	N	00	N
50	20230721	160910	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	27600	1800	2	6.98	13977774500	515186	231.73	25500	28650	25050	33500	18100	25800	27131.08	1.00	0	28855	27866	26832	26166	25132	24466	26500	24800	89	7700	500	18060	50	1	17827259	4920	336.59	8.63	12	2.89	82.00	3197.00	28650	20230721	-3.66	9730	20221101	183.66	28650	-3.66	20230721	12800	115.62	20230103	28650	-3.66	20230721	9730	183.66	20221101	1.18	N	216080	500	89 억		178888	N	N	10	N	00	N
51	20230721	150913	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	27650	1850	2	7.17	13646312000	503191	226.34	25500	28650	25050	33500	18100	25800	27119.55	1.00	0	29478	27866	26832	26166	25132	24466	26500	24800	89	7700	500	18060	50	1	17827259	4929	337.20	8.65	12	2.82	82.00	3197.00	28650	20230721	-3.49	9730	20221101	184.17	28650	-3.49	20230721	12800	116.02	20230103	28650	-3.49	20230721	9730	184.17	20221101	1.18	N	216080	500	89 억		178888	N	N	10	N	00	N
52	20230721	140910	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	27700	1900	2	7.36	12906802200	476405	214.29	25500	28650	25050	33500	18100	25800	27092.08	1.00	0	25203	27866	26832	26166	25132	24466	26500	24800	89	7700	500	18060	50	1	17827259	4938	337.80	8.66	12	2.67	82.00	3197.00	28650	20230721	-3.32	9730	20221101	184.69	28650	-3.32	20230721	12800	116.41	20230103	28650	-3.32	20230721	9730	184.69	20221101	1.18	N	216080	500	89 억		178888	N	N	10	N	00	N
53	20230721	130913	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	27550	1750	2	6.78	12163959900	449370	202.13	25500	28650	25050	33500	18100	25800	27068.92	1.00	0	16785	27866	26832	26166	25132	24466	26500	24800	89	7700	500	18060	50	1	17827259	4911	335.98	8.62	12	2.52	82.00	3197.00	28650	20230721	-3.84	9730	20221101	183.14	28650	-3.84	20230721	12800	115.23	20230103	28650	-3.84	20230721	9730	183.14	20221101	1.18	N	216080	500	89 억		178888	N	N	10	N	00	N
54	20230721	120925	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	27700	1900	2	7.36	11478811150	424530	190.96	25500	28650	25050	33500	18100	25800	27038.87	1.00	0	11293	27866	26832	26166	25132	24466	26500	24800	89	7700	500	18060	50	1	17827259	4938	337.80	8.66	12	2.38	82.00	3197.00	28650	20230721	-3.32	9730	20221101	184.69	28650	-3.32	20230721	12800	116.41	20230103	28650	-3.32	20230721	9730	184.69	20221101	1.18	N	216080	500	89 억		178888	N	N	10	N	00	N
55	20230721	110920	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	27000	1200	2	4.65	8931131600	331948	149.31	25500	28650	25050	33500	18100	25800	26905.21	1.00	0	2702	27866	26832	26166	25132	24466	26500	24800	89	7700	500	18060	50	1	17827259	4813	329.27	8.45	12	1.86	82.00	3197.00	28650	20230721	-5.76	9730	20221101	177.49	28650	-5.76	20230721	12800	110.94	20230103	28650	-5.76	20230721	9730	177.49	20221101	1.18	N	216080	500	89 억		178888	N	N	10	N	00	N
56	20230721	100918	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	300	2	1.16	1698698900	65038	29.25	25500	26800	25050	33500	18100	25800	26118.56	1.00	0	4882	27866	26832	26166	25132	24466	26500	24800	89	7700	500	18060	50	1	17827259	4653	318.29	8.16	12	0.36	82.00	3197.00	27850	20230719	-6.28	9730	20221101	168.24	27850	-6.28	20230719	12800	103.91	20230103	27850	-6.28	20230719	9730	168.24	20221101	1.18	N	216080	500	89 억		178888	N	N	10	N	00	N
57	20230721	090917	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	250	2	0.97	396124050	15567	7.00	25500	26150	25050	33500	18100	25800	25446.40	1.00	0	3732	27866	26832	26166	25132	24466	26500	24800	89	7700	500	18060	50	1	17827259	4644	317.68	8.15	12	0.09	82.00	3197.00	27850	20230719	-6.46	9730	20221101	167.73	27850	-6.46	20230719	12800	103.52	20230103	27850	-6.46	20230719	9730	167.73	20221101	1.18	N	216080	500	89 억		178888	N	N	10	N	00	N
58	20230720	160908	57	100.00	KOSDAQ		제약	N	N	N	N		N	25800	-1250	5	-4.62	5794242350	222040	74.28	27200	27200	25500	35150	18950	27050	26095.68	1.13	0	-23391	28550	27800	27100	26350	25650	28175	26725	89	8100	500	18930	50	1	17827259	4599	314.63	8.07	12	1.25	82.00	3197.00	27850	20230719	-7.36	9730	20221101	165.16	27850	-7.36	20230719	12800	101.56	20230103	27850	-7.36	20230719	9730	165.16	20221101	1.22	N	216080	500	89 억		200967	N	N	10	N	00	N
59	20230720	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	25800	-1250	5	-4.62	5581994150	213809	71.53	27200	27200	25500	35150	18950	27050	26107.39	1.13	0	-20641	28550	27800	27100	26350	25650	28175	26725	89	8100	500	18930	50	1	17827259	4599	314.63	8.07	12	1.20	82.00	3197.00	27850	20230719	-7.36	9730	20221101	165.16	27850	-7.36	20230719	12800	101.56	20230103	27850	-7.36	20230719	9730	165.16	20221101	1.22	N	216080	500	89 억		200967	N	N	12	N	00	N
60	20230720	140907	57	100.00	KOSDAQ		제약	N	N	N	N		N	25800	-1250	5	-4.62	4296564100	163699	54.76	27200	27200	25750	35150	18950	27050	26246.73	1.13	0	-17302	28550	27800	27100	26350	25650	28175	26725	89	8100	500	18930	50	1	17827259	4599	314.63	8.07	12	0.92	82.00	3197.00	27850	20230719	-7.36	9730	20221101	165.16	27850	-7.36	20230719	12800	101.56	20230103	27850	-7.36	20230719	9730	165.16	20221101	1.22	N	216080	500	89 억		200967	N	N	12	N	00	N
61	20230720	130908	57	100.00	KOSDAQ		제약	N	N	N	N		N	25900	-1150	5	-4.25	3722540200	141571	47.36	27200	27200	25800	35150	18950	27050	26294.51	1.13	0	-11879	28550	27800	27100	26350	25650	28175	26725	89	8100	500	18930	50	1	17827259	4617	315.85	8.10	12	0.79	82.00	3197.00	27850	20230719	-7.00	9730	20221101	166.19	27850	-7.00	20230719	12800	102.34	20230103	27850	-7.00	20230719	9730	166.19	20221101	1.22	N	216080	500	89 억		200967	N	N	12	N	00	N
62	20230720	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	-900	5	-3.33	2984899550	113168	37.86	27200	27200	26100	35150	18950	27050	26375.83	1.13	0	-7329	28550	27800	27100	26350	25650	28175	26725	89	8100	500	18930	50	1	17827259	4662	318.90	8.18	12	0.63	82.00	3197.00	27850	20230719	-6.10	9730	20221101	168.76	27850	-6.10	20230719	12800	104.30	20230103	27850	-6.10	20230719	9730	168.76	20221101	1.22	N	216080	500	89 억		200967	N	N	12	N	00	N
63	20230720	110912	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	-900	5	-3.33	2520172350	95389	31.91	27200	27200	26100	35150	18950	27050	26419.95	1.13	0	2222	28550	27800	27100	26350	25650	28175	26725	89	8100	500	18930	50	1	17827259	4662	318.90	8.18	12	0.54	82.00	3197.00	27850	20230719	-6.10	9730	20221101	168.76	27850	-6.10	20230719	12800	104.30	20230103	27850	-6.10	20230719	9730	168.76	20221101	1.22	N	216080	500	89 억		200967	N	N	12	N	00	N
64	20230720	100902	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	-850	5	-3.14	1933751700	73004	24.42	27200	27200	26100	35150	18950	27050	26488.30	1.13	0	5682	28550	27800	27100	26350	25650	28175	26725	89	8100	500	18930	50	1	17827259	4671	319.51	8.20	12	0.41	82.00	3197.00	27850	20230719	-5.92	9730	20221101	169.27	27850	-5.92	20230719	12800	104.69	20230103	27850	-5.92	20230719	9730	169.27	20221101	1.22	N	216080	500	89 억		200967	N	N	12	N	00	N
65	20230720	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-100	5	-0.37	333766500	12445	4.16	27200	27200	26550	35150	18950	27050	26819.33	1.13	0	1416	28550	27800	27100	26350	25650	28175	26725	89	8100	500	18930	50	1	17827259	4804	328.66	8.43	12	0.07	82.00	3197.00	27850	20230719	-3.23	9730	20221101	176.98	27850	-3.23	20230719	12800	110.55	20230103	27850	-3.23	20230719	9730	176.98	20221101	1.22	N	216080	500	89 억		200967	N	N	12	N	00	N
66	20230719	160920	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	27050	1000	2	3.84	8066461800	298237	92.08	26550	27850	26400	33850	18250	26050	27047.15	1.29	0	-27263	28550	27300	25600	24350	22650	27925	24975	89	7800	500	18230	50	1	17827259	4822	329.88	8.46	12	1.67	82.00	3197.00	27850	20230719	-2.87	9730	20221101	178.01	27850	-2.87	20230719	12800	111.33	20230103	27850	-2.87	20230719	9730	178.01	20221101	1.23	N	216080	500	89 억		229498	N	N	12	N	00	N
67	20230719	150920	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26800	750	2	2.88	7845531750	290040	89.55	26550	27850	26400	33850	18250	26050	27049.83	1.29	0	-25606	28550	27300	25600	24350	22650	27925	24975	89	7800	500	18230	50	1	17827259	4778	326.83	8.38	12	1.63	82.00	3197.00	27850	20230719	-3.77	9730	20221101	175.44	27850	-3.77	20230719	12800	109.38	20230103	27850	-3.77	20230719	9730	175.44	20221101	1.23	N	216080	500	89 억		229498	N	N	2	N	00	N
68	20230719	140922	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26800	750	2	2.88	6998263300	258196	79.72	26550	27850	26400	33850	18250	26050	27104.47	1.29	0	-24514	28550	27300	25600	24350	22650	27925	24975	89	7800	500	18230	50	1	17827259	4778	326.83	8.38	12	1.45	82.00	3197.00	27850	20230719	-3.77	9730	20221101	175.44	27850	-3.77	20230719	12800	109.38	20230103	27850	-3.77	20230719	9730	175.44	20221101	1.23	N	216080	500	89 억		229498	N	N	2	N	00	N
69	20230719	130911	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26950	900	2	3.45	6535798650	240939	74.39	26550	27850	26400	33850	18250	26050	27126.37	1.29	0	-15326	28550	27300	25600	24350	22650	27925	24975	89	7800	500	18230	50	1	17827259	4804	328.66	8.43	12	1.35	82.00	3197.00	27850	20230719	-3.23	9730	20221101	176.98	27850	-3.23	20230719	12800	110.55	20230103	27850	-3.23	20230719	9730	176.98	20221101	1.23	N	216080	500	89 억		229498	N	N	2	N	00	N
70	20230719	120925	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	27000	950	2	3.65	6056920000	223273	68.94	26550	27850	26400	33850	18250	26050	27127.88	1.29	0	-11502	28550	27300	25600	24350	22650	27925	24975	89	7800	500	18230	50	1	17827259	4813	329.27	8.45	12	1.25	82.00	3197.00	27850	20230719	-3.05	9730	20221101	177.49	27850	-3.05	20230719	12800	110.94	20230103	27850	-3.05	20230719	9730	177.49	20221101	1.23	N	216080	500	89 억		229498	N	N	2	N	00	N
71	20230719	110923	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	27100	1050	2	4.03	5648663950	208173	64.27	26550	27850	26400	33850	18250	26050	27134.48	1.29	0	-5770	28550	27300	25600	24350	22650	27925	24975	89	7800	500	18230	50	1	17827259	4831	330.49	8.48	12	1.17	82.00	3197.00	27850	20230719	-2.69	9730	20221101	178.52	27850	-2.69	20230719	12800	111.72	20230103	27850	-2.69	20230719	9730	178.52	20221101	1.23	N	216080	500	89 억		229498	N	N	2	N	00	N
72	20230719	100915	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26850	800	2	3.07	4802394250	177092	54.68	26550	27850	26400	33850	18250	26050	27118.09	1.29	0	-7361	28550	27300	25600	24350	22650	27925	24975	89	7800	500	18230	50	1	17827259	4787	327.44	8.40	12	0.99	82.00	3197.00	27850	20230719	-3.59	9730	20221101	175.95	27850	-3.59	20230719	12800	109.77	20230103	27850	-3.59	20230719	9730	175.95	20221101	1.23	N	216080	500	89 억		229498	N	N	2	N	00	N
73	20230719	090915	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26800	750	2	2.88	1297052100	48334	14.92	26550	27300	26400	33850	18250	26050	26835.22	1.29	0	-7591	28550	27300	25600	24350	22650	27925	24975	89	7800	500	18230	50	1	17827259	4778	326.83	8.38	12	0.27	82.00	3197.00	27300	20230719	-1.83	9730	20221101	175.44	27300	-1.83	20230719	12800	109.38	20230103	27300	-1.83	20230719	9730	175.44	20221101	1.23	N	216080	500	89 억		229498	N	N	2	N	00	N
74	20230718	160914	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26050	2050	2	8.54	8026571950	320767	133.11	24050	26850	23900	31200	16800	24000	25021.97	1.04	0	44063	25333	24666	23833	23166	22333	25000	23500	89	7200	500	16800	50	1	17827259	4644	317.68	8.15	12	1.80	82.00	3197.00	26850	20230718	-2.98	9730	20221101	167.73	26850	-2.98	20230718	12800	103.52	20230103	26850	-2.98	20230718	9730	167.73	20221101	1.23	N	216080	500	89 억		185219	N	N	2	N	00	N
75	20230718	150912	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25800	1800	2	7.50	6471125400	261448	108.50	24050	25850	23900	31200	16800	24000	24751.10	1.04	0	37913	25333	24666	23833	23166	22333	25000	23500	89	7200	500	16800	50	1	17827259	4599	314.63	8.07	12	1.47	82.00	3197.00	25850	20230718	-0.19	9730	20221101	165.16	25850	-0.19	20230718	12800	101.56	20230103	25850	-0.19	20230718	9730	165.16	20221101	1.23	N	216080	500	89 억		185219	N	N	28	N	00	N
76	20230718	140909	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24900	900	2	3.75	4130598650	169210	70.22	24050	24950	23900	31200	16800	24000	24411.08	1.04	0	21946	25333	24666	23833	23166	22333	25000	23500	89	7200	500	16800	50	1	17827259	4439	303.66	7.79	12	0.95	82.00	3197.00	24950	20230718	-0.20	9730	20221101	155.91	24950	-0.20	20230718	12800	94.53	20230103	24950	-0.20	20230718	9730	155.91	20221101	1.23	N	216080	500	89 억		185219	N	N	28	N	00	N
77	20230718	130910	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24650	650	2	2.71	2813609150	115892	48.09	24050	24650	23900	31200	16800	24000	24277.85	1.04	0	5243	25333	24666	23833	23166	22333	25000	23500	89	7200	500	16800	50	1	17827259	4394	300.61	7.71	12	0.65	82.00	3197.00	24650	20230718	0.00	9730	20221101	153.34	24650	0.00	20230718	12800	92.58	20230103	24650	0.00	20230718	9730	153.34	20221101	1.23	N	216080	500	89 억		185219	N	N	28	N	00	N
78	20230718	120918	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24300	300	2	1.25	2514583050	103652	43.01	24050	24650	23900	31200	16800	24000	24259.86	1.04	0	-281	25333	24666	23833	23166	22333	25000	23500	89	7200	500	16800	50	1	17827259	4332	296.34	7.60	12	0.58	82.00	3197.00	24650	20230718	-1.42	9730	20221101	149.74	24650	-1.42	20230718	12800	89.84	20230103	24650	-1.42	20230718	9730	149.74	20221101	1.23	N	216080	500	89 억		185219	N	N	28	N	00	N
79	20230718	110917	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24200	200	2	0.83	2278571000	93882	38.96	24050	24650	23900	31200	16800	24000	24270.58	1.04	0	1506	25333	24666	23833	23166	22333	25000	23500	89	7200	500	16800	50	1	17827259	4314	295.12	7.57	12	0.53	82.00	3197.00	24650	20230718	-1.83	9730	20221101	148.72	24650	-1.83	20230718	12800	89.06	20230103	24650	-1.83	20230718	9730	148.72	20221101	1.23	N	216080	500	89 억		185219	N	N	28	N	00	N
80	20230718	100909	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24250	250	2	1.04	1536280900	63522	26.36	24050	24600	23900	31200	16800	24000	24185.02	1.04	0	-769	25333	24666	23833	23166	22333	25000	23500	89	7200	500	16800	50	1	17827259	4323	295.73	7.59	12	0.36	82.00	3197.00	24600	20230718	-1.42	9730	20221101	149.23	24600	-1.42	20230718	12800	89.45	20230103	24600	-1.42	20230718	9730	149.23	20221101	1.23	N	216080	500	89 억		185219	N	N	28	N	00	N
81	20230718	090907	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24350	350	2	1.46	689941400	28437	11.80	24050	24600	23950	31200	16800	24000	24262.10	1.04	0	-429	25333	24666	23833	23166	22333	25000	23500	89	7200	500	16800	50	1	17827259	4341	296.95	7.62	12	0.16	82.00	3197.00	24600	20230718	-1.02	9730	20221101	150.26	24600	-1.02	20230718	12800	90.23	20230103	24600	-1.02	20230718	9730	150.26	20221101	1.23	N	216080	500	89 억		185219	N	N	28	N	00	N
82	20230717	160909	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24000	1000	2	4.35	5743323450	240374	180.86	23500	24500	23000	29900	16100	23000	23893.04	0.98	0	10940	23666	23332	22666	22332	21666	23500	22500	89	6900	500	16100	50	1	17827259	4279	292.68	7.51	12	1.35	82.00	3197.00	24500	20230717	-2.04	9730	20221101	146.66	24500	-2.04	20230717	12800	87.50	20230103	24500	-2.04	20230717	9730	146.66	20221101	1.22	N	216080	500	89 억		174178	N	N	28	N	00	N
83	20230717	150905	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23950	950	2	4.13	5573283800	233295	175.54	23500	24500	23000	29900	16100	23000	23889.48	0.98	0	10788	23666	23332	22666	22332	21666	23500	22500	89	6900	500	16100	50	1	17827259	4270	292.07	7.49	12	1.31	82.00	3197.00	24500	20230717	-2.24	9730	20221101	146.15	24500	-2.24	20230717	12800	87.11	20230103	24500	-2.24	20230717	9730	146.15	20221101	1.22	N	216080	500	89 억		174178	N	N	30	N	00	N
84	20230717	140909	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23900	900	2	3.91	5042470650	211169	158.89	23500	24500	23000	29900	16100	23000	23878.90	0.98	0	4998	23666	23332	22666	22332	21666	23500	22500	89	6900	500	16100	50	1	17827259	4261	291.46	7.48	12	1.18	82.00	3197.00	24500	20230717	-2.45	9730	20221101	145.63	24500	-2.45	20230717	12800	86.72	20230103	24500	-2.45	20230717	9730	145.63	20221101	1.22	N	216080	500	89 억		174178	N	N	30	N	00	N
85	20230717	130859	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23800	800	2	3.48	4766724650	199605	150.19	23500	24500	23000	29900	16100	23000	23880.85	0.98	0	-242	23666	23332	22666	22332	21666	23500	22500	89	6900	500	16100	50	1	17827259	4243	290.24	7.44	12	1.12	82.00	3197.00	24500	20230717	-2.86	9730	20221101	144.60	24500	-2.86	20230717	12800	85.94	20230103	24500	-2.86	20230717	9730	144.60	20221101	1.22	N	216080	500	89 억		174178	N	N	30	N	00	N
86	20230717	120910	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23750	750	2	3.26	4552055650	190607	143.42	23500	24500	23000	29900	16100	23000	23881.96	0.98	0	-3230	23666	23332	22666	22332	21666	23500	22500	89	6900	500	16100	50	1	17827259	4234	289.63	7.43	12	1.07	82.00	3197.00	24500	20230717	-3.06	9730	20221101	144.09	24500	-3.06	20230717	12800	85.55	20230103	24500	-3.06	20230717	9730	144.09	20221101	1.22	N	216080	500	89 억		174178	N	N	30	N	00	N
87	20230717	110901	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23750	750	2	3.26	4058071200	169661	127.66	23500	24500	23000	29900	16100	23000	23918.78	0.98	0	-3454	23666	23332	22666	22332	21666	23500	22500	89	6900	500	16100	50	1	17827259	4234	289.63	7.43	12	0.95	82.00	3197.00	24500	20230717	-3.06	9730	20221101	144.09	24500	-3.06	20230717	12800	85.55	20230103	24500	-3.06	20230717	9730	144.09	20221101	1.22	N	216080	500	89 억		174178	N	N	30	N	00	N
88	20230717	100901	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23850	850	2	3.70	3508230250	146720	110.39	23500	24500	23000	29900	16100	23000	23911.14	0.98	0	-1616	23666	23332	22666	22332	21666	23500	22500	89	6900	500	16100	50	1	17827259	4252	290.85	7.46	12	0.82	82.00	3197.00	24500	20230717	-2.65	9730	20221101	145.12	24500	-2.65	20230717	12800	86.33	20230103	24500	-2.65	20230717	9730	145.12	20221101	1.22	N	216080	500	89 억		174178	N	N	30	N	00	N
89	20230717	090901	57	100.00	KOSDAQ		제약	N	N	N	N		N	23250	250	2	1.09	630710500	27024	20.33	23500	23650	23000	29900	16100	23000	23339.08	0.98	0	2296	23666	23332	22666	22332	21666	23500	22500	89	6900	500	16100	50	1	17827259	4145	283.54	7.27	12	0.15	82.00	3197.00	23850	20230308	-2.52	9730	20221101	138.95	23850	-2.52	20230308	12800	81.64	20230103	23850	-2.52	20230308	9730	138.95	20221101	1.22	N	216080	500	89 억		174178	N	N	30	N	00	N
90	20230714	160901	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	800	2	3.60	2978448000	132305	240.08	22300	23000	22000	28850	15550	22200	22511.91	0.80	0	29008	23000	22600	22300	21900	21600	22450	21750	89	6650	500	15540	50	1	17827259	4100	280.49	7.19	12	0.74	82.00	3197.00	23850	20230308	-3.56	9730	20221101	136.38	23850	-3.56	20230308	12800	79.69	20230103	23850	-3.56	20230308	9730	136.38	20221101	1.21	N	216080	500	89 억		142570	N	N	30	N	00	N
91	20230714	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	350	2	1.58	2482946900	110635	200.76	22300	22950	22000	28850	15550	22200	22442.69	0.80	0	24009	23000	22600	22300	21900	21600	22450	21750	89	6650	500	15540	50	1	17827259	4020	275.00	7.05	12	0.62	82.00	3197.00	23850	20230308	-5.45	9730	20221101	131.76	23850	-5.45	20230308	12800	76.17	20230103	23850	-5.45	20230308	9730	131.76	20221101	1.21	N	216080	500	89 억		142570	N	N	11	N	00	N
92	20230714	140909	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	300	2	1.35	1406918700	63046	114.40	22300	22600	22000	28850	15550	22200	22315.75	0.80	0	9557	23000	22600	22300	21900	21600	22450	21750	89	6650	500	15540	50	1	17827259	4011	274.39	7.04	12	0.35	82.00	3197.00	23850	20230308	-5.66	9730	20221101	131.24	23850	-5.66	20230308	12800	75.78	20230103	23850	-5.66	20230308	9730	131.24	20221101	1.21	N	216080	500	89 억		142570	N	N	11	N	00	N
93	20230714	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	150	2	0.68	1012631400	45466	82.50	22300	22600	22000	28850	15550	22200	22272.28	0.80	0	2677	23000	22600	22300	21900	21600	22450	21750	89	6650	500	15540	50	1	17827259	3984	272.56	6.99	12	0.26	82.00	3197.00	23850	20230308	-6.29	9730	20221101	129.70	23850	-6.29	20230308	12800	74.61	20230103	23850	-6.29	20230308	9730	129.70	20221101	1.21	N	216080	500	89 억		142570	N	N	11	N	00	N
94	20230714	120856	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	100	2	0.45	931400000	41830	75.90	22300	22600	22000	28850	15550	22200	22266.32	0.80	0	2834	23000	22600	22300	21900	21600	22450	21750	89	6650	500	15540	50	1	17827259	3975	271.95	6.98	12	0.23	82.00	3197.00	23850	20230308	-6.50	9730	20221101	129.19	23850	-6.50	20230308	12800	74.22	20230103	23850	-6.50	20230308	9730	129.19	20221101	1.21	N	216080	500	89 억		142570	N	N	11	N	00	N
95	20230714	110907	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	150	2	0.68	862562100	38732	70.28	22300	22600	22000	28850	15550	22200	22270.01	0.80	0	2967	23000	22600	22300	21900	21600	22450	21750	89	6650	500	15540	50	1	17827259	3984	272.56	6.99	12	0.22	82.00	3197.00	23850	20230308	-6.29	9730	20221101	129.70	23850	-6.29	20230308	12800	74.61	20230103	23850	-6.29	20230308	9730	129.70	20221101	1.21	N	216080	500	89 억		142570	N	N	11	N	00	N
96	20230714	100908	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	200	2	0.90	672338450	30182	54.77	22300	22600	22000	28850	15550	22200	22276.14	0.80	0	2909	23000	22600	22300	21900	21600	22450	21750	89	6650	500	15540	50	1	17827259	3993	273.17	7.01	12	0.17	82.00	3197.00	23850	20230308	-6.08	9730	20221101	130.22	23850	-6.08	20230308	12800	75.00	20230103	23850	-6.08	20230308	9730	130.22	20221101	1.21	N	216080	500	89 억		142570	N	N	11	N	00	N
97	20230714	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	100	2	0.45	134429900	6037	10.95	22300	22500	22100	28850	15550	22200	22267.67	0.80	0	-3830	23000	22600	22300	21900	21600	22450	21750	89	6650	500	15540	50	1	17827259	3975	271.95	6.98	12	0.03	82.00	3197.00	23850	20230308	-6.50	9730	20221101	129.19	23850	-6.50	20230308	12800	74.22	20230103	23850	-6.50	20230308	9730	129.19	20221101	1.21	N	216080	500	89 억		142570	N	N	11	N	00	N
98	20230713	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-200	5	-0.89	1209452100	54492	118.84	22700	22700	22000	29100	15700	22400	22195.04	0.82	0	-4044	22933	22666	22433	22166	21933	22800	22300	89	6700	500	15680	50	1	17827259	3958	270.73	6.94	12	0.31	82.00	3197.00	23850	20230308	-6.92	9730	20221101	128.16	23850	-6.92	20230308	12800	73.44	20230103	23850	-6.92	20230308	9730	128.16	20221101	1.21	N	216080	500	89 억		146022	N	N	11	N	00	N
99	20230713	150854	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-250	5	-1.12	1162986550	52395	114.26	22700	22700	22000	29100	15700	22400	22196.52	0.82	0	-3368	22933	22666	22433	22166	21933	22800	22300	89	6700	500	15680	50	1	17827259	3949	270.12	6.93	12	0.29	82.00	3197.00	23850	20230308	-7.13	9730	20221101	127.65	23850	-7.13	20230308	12800	73.05	20230103	23850	-7.13	20230308	9730	127.65	20221101	1.21	N	216080	500	89 억		146022	N	N	47	N	00	N
100	20230713	140853	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-200	5	-0.89	1032022500	46487	101.38	22700	22700	22000	29100	15700	22400	22200.24	0.82	0	-1111	22933	22666	22433	22166	21933	22800	22300	89	6700	500	15680	50	1	17827259	3958	270.73	6.94	12	0.26	82.00	3197.00	23850	20230308	-6.92	9730	20221101	128.16	23850	-6.92	20230308	12800	73.44	20230103	23850	-6.92	20230308	9730	128.16	20221101	1.21	N	216080	500	89 억		146022	N	N	47	N	00	N
101	20230713	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-300	5	-1.34	899242000	40466	88.25	22700	22700	22050	29100	15700	22400	22222.16	0.82	0	648	22933	22666	22433	22166	21933	22800	22300	89	6700	500	15680	50	1	17827259	3940	269.51	6.91	12	0.23	82.00	3197.00	23850	20230308	-7.34	9730	20221101	127.13	23850	-7.34	20230308	12800	72.66	20230103	23850	-7.34	20230308	9730	127.13	20221101	1.21	N	216080	500	89 억		146022	N	N	47	N	00	N
102	20230713	120853	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-100	5	-0.45	743535750	33426	72.90	22700	22700	22050	29100	15700	22400	22244.23	0.82	0	845	22933	22666	22433	22166	21933	22800	22300	89	6700	500	15680	50	1	17827259	3975	271.95	6.98	12	0.19	82.00	3197.00	23850	20230308	-6.50	9730	20221101	129.19	23850	-6.50	20230308	12800	74.22	20230103	23850	-6.50	20230308	9730	129.19	20221101	1.21	N	216080	500	89 억		146022	N	N	47	N	00	N
103	20230713	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-100	5	-0.45	699722350	31463	68.62	22700	22700	22050	29100	15700	22400	22239.53	0.82	0	1382	22933	22666	22433	22166	21933	22800	22300	89	6700	500	15680	50	1	17827259	3975	271.95	6.98	12	0.18	82.00	3197.00	23850	20230308	-6.50	9730	20221101	129.19	23850	-6.50	20230308	12800	74.22	20230103	23850	-6.50	20230308	9730	129.19	20221101	1.21	N	216080	500	89 억		146022	N	N	47	N	00	N
104	20230713	100851	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	-50	5	-0.22	322795950	14450	31.51	22700	22700	22200	29100	15700	22400	22338.82	0.82	0	-1413	22933	22666	22433	22166	21933	22800	22300	89	6700	500	15680	50	1	17827259	3984	272.56	6.99	12	0.08	82.00	3197.00	23850	20230308	-6.29	9730	20221101	129.70	23850	-6.29	20230308	12800	74.61	20230103	23850	-6.29	20230308	9730	129.70	20221101	1.21	N	216080	500	89 억		146022	N	N	47	N	00	N
105	20230713	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	0	3	0.00	115598300	5159	11.25	22700	22700	22200	29100	15700	22400	22407.11	0.82	0	-1124	22933	22666	22433	22166	21933	22800	22300	89	6700	500	15680	50	1	17827259	3993	273.17	7.01	12	0.03	82.00	3197.00	23850	20230308	-6.08	9730	20221101	130.22	23850	-6.08	20230308	12800	75.00	20230103	23850	-6.08	20230308	9730	130.22	20221101	1.21	N	216080	500	89 억		146022	N	N	47	N	00	N
106	20230712	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	100	2	0.45	1019881700	45573	107.09	22300	22700	22200	28950	15650	22300	22378.95	0.86	0	-7585	22800	22550	22050	21800	21300	22675	21925	89	6650	500	15610	50	1	17827259	3993	273.17	7.01	12	0.26	82.00	3197.00	23850	20230308	-6.08	9730	20221101	130.22	23850	-6.08	20230308	12800	75.00	20230103	23850	-6.08	20230308	9730	130.22	20221101	1.18	N	216080	500	89 억		152927	N	N	47	N	00	N
107	20230712	150844	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	50	2	0.22	923249950	41254	96.94	22300	22700	22200	28950	15650	22300	22379.65	0.86	0	-7355	22800	22550	22050	21800	21300	22675	21925	89	6650	500	15610	50	1	17827259	3984	272.56	6.99	12	0.23	82.00	3197.00	23850	20230308	-6.29	9730	20221101	129.70	23850	-6.29	20230308	12800	74.61	20230103	23850	-6.29	20230308	9730	129.70	20221101	1.18	N	216080	500	89 억		152927	N	N	9	N	00	N
108	20230712	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	50	2	0.22	846818450	37826	88.89	22300	22700	22200	28950	15650	22300	22387.21	0.86	0	-6280	22800	22550	22050	21800	21300	22675	21925	89	6650	500	15610	50	1	17827259	3984	272.56	6.99	12	0.21	82.00	3197.00	23850	20230308	-6.29	9730	20221101	129.70	23850	-6.29	20230308	12800	74.61	20230103	23850	-6.29	20230308	9730	129.70	20221101	1.18	N	216080	500	89 억		152927	N	N	9	N	00	N
109	20230712	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	0	3	0.00	771939400	34471	81.00	22300	22700	22200	28950	15650	22300	22393.88	0.86	0	-5574	22800	22550	22050	21800	21300	22675	21925	89	6650	500	15610	50	1	17827259	3975	271.95	6.98	12	0.19	82.00	3197.00	23850	20230308	-6.50	9730	20221101	129.19	23850	-6.50	20230308	12800	74.22	20230103	23850	-6.50	20230308	9730	129.19	20221101	1.18	N	216080	500	89 억		152927	N	N	9	N	00	N
110	20230712	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	100	2	0.45	728787300	32538	76.46	22300	22700	22200	28950	15650	22300	22398.04	0.86	0	-5153	22800	22550	22050	21800	21300	22675	21925	89	6650	500	15610	50	1	17827259	3993	273.17	7.01	12	0.18	82.00	3197.00	23850	20230308	-6.08	9730	20221101	130.22	23850	-6.08	20230308	12800	75.00	20230103	23850	-6.08	20230308	9730	130.22	20221101	1.18	N	216080	500	89 억		152927	N	N	9	N	00	N
111	20230712	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	0	3	0.00	543478800	24259	57.01	22300	22700	22200	28950	15650	22300	22403.18	0.86	0	-6989	22800	22550	22050	21800	21300	22675	21925	89	6650	500	15610	50	1	17827259	3975	271.95	6.98	12	0.14	82.00	3197.00	23850	20230308	-6.50	9730	20221101	129.19	23850	-6.50	20230308	12800	74.22	20230103	23850	-6.50	20230308	9730	129.19	20221101	1.18	N	216080	500	89 억		152927	N	N	9	N	00	N
112	20230712	100846	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	-50	5	-0.22	448487000	20009	47.02	22300	22700	22200	28950	15650	22300	22414.26	0.86	0	-5893	22800	22550	22050	21800	21300	22675	21925	89	6650	500	15610	50	1	17827259	3967	271.34	6.96	12	0.11	82.00	3197.00	23850	20230308	-6.71	9730	20221101	128.67	23850	-6.71	20230308	12800	73.83	20230103	23850	-6.71	20230308	9730	128.67	20221101	1.18	N	216080	500	89 억		152927	N	N	9	N	00	N
113	20230712	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	50	2	0.22	40977000	1840	4.32	22300	22400	22200	28950	15650	22300	22270.11	0.86	0	-183	22800	22550	22050	21800	21300	22675	21925	89	6650	500	15610	50	1	17827259	3984	272.56	6.99	12	0.01	82.00	3197.00	23850	20230308	-6.29	9730	20221101	129.70	23850	-6.29	20230308	12800	74.61	20230103	23850	-6.29	20230308	9730	129.70	20221101	1.18	N	216080	500	89 억		152927	N	N	9	N	00	N
114	20230711	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	700	2	3.24	925254350	42052	37.88	21850	22300	21550	28050	15150	21600	22002.53	0.83	0	4319	23066	22332	21766	21032	20466	22050	20750	89	6450	500	15120	50	1	17827259	3975	271.95	6.98	12	0.24	82.00	3197.00	23850	20230308	-6.50	9730	20221101	129.19	23850	-6.50	20230308	12800	74.22	20230103	23850	-6.50	20230308	9730	129.19	20221101	1.16	N	216080	500	89 억		148426	N	N	9	N	00	N
115	20230711	150832	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	600	2	2.78	818674150	37269	33.57	21850	22300	21550	28050	15150	21600	21966.63	0.83	0	3476	23066	22332	21766	21032	20466	22050	20750	89	6450	500	15120	50	1	17827259	3958	270.73	6.94	12	0.21	82.00	3197.00	23850	20230308	-6.92	9730	20221101	128.16	23850	-6.92	20230308	12800	73.44	20230103	23850	-6.92	20230308	9730	128.16	20221101	1.16	N	216080	500	89 억		148426	N	N	36	N	00	N
116	20230711	140827	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	400	2	1.85	557894850	25496	22.97	21850	22200	21550	28050	15150	21600	21881.66	0.83	0	-1690	23066	22332	21766	21032	20466	22050	20750	89	6450	500	15120	50	1	17827259	3922	268.29	6.88	12	0.14	82.00	3197.00	23850	20230308	-7.76	9730	20221101	126.10	23850	-7.76	20230308	12800	71.88	20230103	23850	-7.76	20230308	9730	126.10	20221101	1.16	N	216080	500	89 억		148426	N	N	36	N	00	N
117	20230711	130818	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	300	2	1.39	457115200	20885	18.81	21850	22200	21550	28050	15150	21600	21887.25	0.83	0	-2789	23066	22332	21766	21032	20466	22050	20750	89	6450	500	15120	50	1	17827259	3904	267.07	6.85	12	0.12	82.00	3197.00	23850	20230308	-8.18	9730	20221101	125.08	23850	-8.18	20230308	12800	71.09	20230103	23850	-8.18	20230308	9730	125.08	20221101	1.16	N	216080	500	89 억		148426	N	N	36	N	00	N
118	20230711	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	500	2	2.31	413766550	18907	17.03	21850	22200	21550	28050	15150	21600	21884.30	0.83	0	-2173	23066	22332	21766	21032	20466	22050	20750	89	6450	500	15120	50	1	17827259	3940	269.51	6.91	12	0.11	82.00	3197.00	23850	20230308	-7.34	9730	20221101	127.13	23850	-7.34	20230308	12800	72.66	20230103	23850	-7.34	20230308	9730	127.13	20221101	1.16	N	216080	500	89 억		148426	N	N	36	N	00	N
119	20230711	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	200	2	0.93	328819050	15032	13.54	21850	22200	21550	28050	15150	21600	21874.60	0.83	0	-2657	23066	22332	21766	21032	20466	22050	20750	89	6450	500	15120	50	1	17827259	3886	265.85	6.82	12	0.08	82.00	3197.00	23850	20230308	-8.60	9730	20221101	124.05	23850	-8.60	20230308	12800	70.31	20230103	23850	-8.60	20230308	9730	124.05	20221101	1.16	N	216080	500	89 억		148426	N	N	36	N	00	N
120	20230711	100840	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	150	2	0.69	267666450	12227	11.01	21850	22200	21550	28050	15150	21600	21891.42	0.83	0	-2203	23066	22332	21766	21032	20466	22050	20750	89	6450	500	15120	50	1	17827259	3877	265.24	6.80	12	0.07	82.00	3197.00	23850	20230308	-8.81	9730	20221101	123.54	23850	-8.81	20230308	12800	69.92	20230103	23850	-8.81	20230308	9730	123.54	20221101	1.16	N	216080	500	89 억		148426	N	N	36	N	00	N
121	20230711	090837	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	200	2	0.93	50037250	2306	2.08	21850	21850	21550	28050	15150	21600	21698.72	0.83	0	-232	23066	22332	21766	21032	20466	22050	20750	89	6450	500	15120	50	1	17827259	3886	265.85	6.82	12	0.01	82.00	3197.00	23850	20230308	-8.60	9730	20221101	124.05	23850	-8.60	20230308	12800	70.31	20230103	23850	-8.60	20230308	9730	124.05	20221101	1.16	N	216080	500	89 억		148426	N	N	36	N	00	N
122	20230710	160829	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-850	5	-3.79	2417021600	110889	89.86	22500	22500	21200	29150	15750	22450	21796.96	0.91	0	-15465	23150	22800	22500	22150	21850	22650	22000	89	6700	500	15710	50	1	17827259	3851	263.41	6.76	12	0.62	82.00	3197.00	23850	20230308	-9.43	9730	20221101	121.99	23850	-9.43	20230308	12800	68.75	20230103	23850	-9.43	20230308	9730	121.99	20221101	1.09	N	216080	500	89 억		161936	N	N	36	N	00	N
123	20230710	150832	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-800	5	-3.56	2352067900	107881	87.42	22500	22500	21200	29150	15750	22450	21802.39	0.91	0	-15074	23150	22800	22500	22150	21850	22650	22000	89	6700	500	15710	50	1	17827259	3860	264.02	6.77	12	0.61	82.00	3197.00	23850	20230308	-9.22	9730	20221101	122.51	23850	-9.22	20230308	12800	69.14	20230103	23850	-9.22	20230308	9730	122.51	20221101	1.09	N	216080	500	89 억		161936	N	N	53	N	00	N
124	20230710	140824	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	-600	5	-2.67	2128496400	97530	79.03	22500	22500	21200	29150	15750	22450	21823.97	0.91	0	-13153	23150	22800	22500	22150	21850	22650	22000	89	6700	500	15710	50	1	17827259	3895	266.46	6.83	12	0.55	82.00	3197.00	23850	20230308	-8.39	9730	20221101	124.56	23850	-8.39	20230308	12800	70.70	20230103	23850	-8.39	20230308	9730	124.56	20221101	1.09	N	216080	500	89 억		161936	N	N	53	N	00	N
125	20230710	130813	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-750	5	-3.34	1639291100	74721	60.55	22500	22500	21500	29150	15750	22450	21938.78	0.91	0	-12516	23150	22800	22500	22150	21850	22650	22000	89	6700	500	15710	50	1	17827259	3869	264.63	6.79	12	0.42	82.00	3197.00	23850	20230308	-9.01	9730	20221101	123.02	23850	-9.01	20230308	12800	69.53	20230103	23850	-9.01	20230308	9730	123.02	20221101	1.09	N	216080	500	89 억		161936	N	N	53	N	00	N
126	20230710	120835	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-650	5	-2.90	1246766050	56602	45.87	22500	22500	21800	29150	15750	22450	22026.84	0.91	0	-6373	23150	22800	22500	22150	21850	22650	22000	89	6700	500	15710	50	1	17827259	3886	265.85	6.82	12	0.32	82.00	3197.00	23850	20230308	-8.60	9730	20221101	124.05	23850	-8.60	20230308	12800	70.31	20230103	23850	-8.60	20230308	9730	124.05	20221101	1.09	N	216080	500	89 억		161936	N	N	53	N	00	N
127	20230710	110832	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-400	5	-1.78	980216400	44420	35.99	22500	22500	21850	29150	15750	22450	22066.95	0.91	0	-6117	23150	22800	22500	22150	21850	22650	22000	89	6700	500	15710	50	1	17827259	3931	268.90	6.90	12	0.25	82.00	3197.00	23850	20230308	-7.55	9730	20221101	126.62	23850	-7.55	20230308	12800	72.27	20230103	23850	-7.55	20230308	9730	126.62	20221101	1.09	N	216080	500	89 억		161936	N	N	53	N	00	N
128	20230710	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-350	5	-1.56	623731850	28217	22.86	22500	22500	21950	29150	15750	22450	22104.74	0.91	0	-3940	23150	22800	22500	22150	21850	22650	22000	89	6700	500	15710	50	1	17827259	3940	269.51	6.91	12	0.16	82.00	3197.00	23850	20230308	-7.34	9730	20221101	127.13	23850	-7.34	20230308	12800	72.66	20230103	23850	-7.34	20230308	9730	127.13	20221101	1.09	N	216080	500	89 억		161936	N	N	53	N	00	N
129	20230710	090825	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-250	5	-1.11	104769200	4729	3.83	22500	22500	22000	29150	15750	22450	22154.18	0.91	0	-804	23150	22800	22500	22150	21850	22650	22000	89	6700	500	15710	50	1	17827259	3958	270.73	6.94	12	0.03	82.00	3197.00	23850	20230308	-6.92	9730	20221101	128.16	23850	-6.92	20230308	12800	73.44	20230103	23850	-6.92	20230308	9730	128.16	20221101	1.09	N	216080	500	89 억		161936	N	N	53	N	00	N
130	20230707	160824	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-150	5	-0.66	2752534150	122981	24.68	22500	22850	22200	29350	15850	22600	22381.73	0.96	0	-9763	24500	23550	22350	21400	20200	24025	21875	89	6750	500	15820	50	1	17827259	4002	273.78	7.02	12	0.69	82.00	3197.00	23850	20230308	-5.87	9730	20221101	130.73	23850	-5.87	20230308	12800	75.39	20230103	23850	-5.87	20230308	9730	130.73	20221101	1.06	N	216080	500	89 억		170468	N	N	53	N	00	N
131	20230707	150823	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-200	5	-0.88	2573963450	115010	23.08	22500	22850	22200	29350	15850	22600	22380.34	0.96	0	-7810	24500	23550	22350	21400	20200	24025	21875	89	6750	500	15820	50	1	17827259	3993	273.17	7.01	12	0.65	82.00	3197.00	23850	20230308	-6.08	9730	20221101	130.22	23850	-6.08	20230308	12800	75.00	20230103	23850	-6.08	20230308	9730	130.22	20221101	1.06	N	216080	500	89 억		170468	N	N	15	N	00	N
132	20230707	140838	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	-250	5	-1.11	2136640900	95427	19.15	22500	22850	22200	29350	15850	22600	22390.32	0.96	0	-4927	24500	23550	22350	21400	20200	24025	21875	89	6750	500	15820	50	1	17827259	3984	272.56	6.99	12	0.54	82.00	3197.00	23850	20230308	-6.29	9730	20221101	129.70	23850	-6.29	20230308	12800	74.61	20230103	23850	-6.29	20230308	9730	129.70	20221101	1.06	N	216080	500	89 억		170468	N	N	15	N	00	N
133	20230707	130828	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-100	5	-0.44	1886994300	84233	16.91	22500	22850	22200	29350	15850	22600	22402.08	0.96	0	-1244	24500	23550	22350	21400	20200	24025	21875	89	6750	500	15820	50	1	17827259	4011	274.39	7.04	12	0.47	82.00	3197.00	23850	20230308	-5.66	9730	20221101	131.24	23850	-5.66	20230308	12800	75.78	20230103	23850	-5.66	20230308	9730	131.24	20221101	1.06	N	216080	500	89 억		170468	N	N	15	N	00	N
134	20230707	120832	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	50	2	0.22	1519022550	67776	13.60	22500	22850	22200	29350	15850	22600	22412.40	0.96	0	4423	24500	23550	22350	21400	20200	24025	21875	89	6750	500	15820	50	1	17827259	4038	276.22	7.08	12	0.38	82.00	3197.00	23850	20230308	-5.03	9730	20221101	132.79	23850	-5.03	20230308	12800	76.95	20230103	23850	-5.03	20230308	9730	132.79	20221101	1.06	N	216080	500	89 억		170468	N	N	15	N	00	N
135	20230707	110834	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-150	5	-0.66	1348850050	60272	12.10	22500	22850	22200	29350	15850	22600	22379.38	0.96	0	5727	24500	23550	22350	21400	20200	24025	21875	89	6750	500	15820	50	1	17827259	4002	273.78	7.02	12	0.34	82.00	3197.00	23850	20230308	-5.87	9730	20221101	130.73	23850	-5.87	20230308	12800	75.39	20230103	23850	-5.87	20230308	9730	130.73	20221101	1.06	N	216080	500	89 억		170468	N	N	15	N	00	N
136	20230707	100823	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-150	5	-0.66	1138540500	50888	10.21	22500	22850	22200	29350	15850	22600	22373.46	0.96	0	5723	24500	23550	22350	21400	20200	24025	21875	89	6750	500	15820	50	1	17827259	4002	273.78	7.02	12	0.29	82.00	3197.00	23850	20230308	-5.87	9730	20221101	130.73	23850	-5.87	20230308	12800	75.39	20230103	23850	-5.87	20230308	9730	130.73	20221101	1.06	N	216080	500	89 억		170468	N	N	15	N	00	N
137	20230707	090825	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-300	5	-1.33	339946050	15146	3.04	22500	22850	22200	29350	15850	22600	22444.61	0.96	0	-1933	24500	23550	22350	21400	20200	24025	21875	89	6750	500	15820	50	1	17827259	3975	271.95	6.98	12	0.08	82.00	3197.00	23850	20230308	-6.50	9730	20221101	129.19	23850	-6.50	20230308	12800	74.22	20230103	23850	-6.50	20230308	9730	129.19	20221101	1.06	N	216080	500	89 억		170468	N	N	15	N	00	N
138	20230706	160824	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	1000	2	4.63	11168347900	495896	147.45	21650	23300	21150	28050	15150	21600	22521.47	0.89	0	16164	23600	22600	21500	20500	19400	23100	21000	89	6450	500	15120	50	1	17827259	4029	275.61	7.07	12	2.78	82.00	3197.00	23850	20230308	-5.24	9730	20221101	132.27	23850	-5.24	20230308	12800	76.56	20230103	23850	-5.24	20230308	9730	132.27	20221101	1.06	N	216080	500	89 억		157802	N	N	15	N	00	N
139	20230706	150824	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	750	2	3.47	10375848000	460689	136.98	21650	23300	21150	28050	15150	21600	22522.51	0.89	0	10534	23600	22600	21500	20500	19400	23100	21000	89	6450	500	15120	50	1	17827259	3984	272.56	6.99	12	2.58	82.00	3197.00	23850	20230308	-6.29	9730	20221101	129.70	23850	-6.29	20230308	12800	74.61	20230103	23850	-6.29	20230308	9730	129.70	20221101	1.06	N	216080	500	89 억		157802	N	N	0	N	00	N
140	20230706	140826	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	1400	2	6.48	7944992800	353439	105.09	21650	23300	21150	28050	15150	21600	22479.17	0.89	0	9534	23600	22600	21500	20500	19400	23100	21000	89	6450	500	15120	50	1	17827259	4100	280.49	7.19	12	1.98	82.00	3197.00	23850	20230308	-3.56	9730	20221101	136.38	23850	-3.56	20230308	12800	79.69	20230103	23850	-3.56	20230308	9730	136.38	20221101	1.06	N	216080	500	89 억		157802	N	N	0	N	00	N
141	20230706	130825	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	700	2	3.24	5151109350	231104	68.72	21650	22850	21150	28050	15150	21600	22289.22	0.89	0	-5599	23600	22600	21500	20500	19400	23100	21000	89	6450	500	15120	50	1	17827259	3975	271.95	6.98	12	1.30	82.00	3197.00	23850	20230308	-6.50	9730	20221101	129.19	23850	-6.50	20230308	12800	74.22	20230103	23850	-6.50	20230308	9730	129.19	20221101	1.06	N	216080	500	89 억		157802	N	N	0	N	00	N
142	20230706	120813	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	600	2	2.78	4569401200	204951	60.94	21650	22850	21150	28050	15150	21600	22295.18	0.89	0	-14174	23600	22600	21500	20500	19400	23100	21000	89	6450	500	15120	50	1	17827259	3958	270.73	6.94	12	1.15	82.00	3197.00	23850	20230308	-6.92	9730	20221101	128.16	23850	-6.92	20230308	12800	73.44	20230103	23850	-6.92	20230308	9730	128.16	20221101	1.06	N	216080	500	89 억		157802	N	N	0	N	00	N
143	20230706	110829	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	500	2	2.31	4046908450	181455	53.95	21650	22850	21150	28050	15150	21600	22302.65	0.89	0	-15154	23600	22600	21500	20500	19400	23100	21000	89	6450	500	15120	50	1	17827259	3940	269.51	6.91	12	1.02	82.00	3197.00	23850	20230308	-7.34	9730	20221101	127.13	23850	-7.34	20230308	12800	72.66	20230103	23850	-7.34	20230308	9730	127.13	20221101	1.06	N	216080	500	89 억		157802	N	N	0	N	00	N
144	20230706	100824	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	550	2	2.55	3432590300	153760	45.72	21650	22850	21150	28050	15150	21600	22324.46	0.89	0	-14987	23600	22600	21500	20500	19400	23100	21000	89	6450	500	15120	50	1	17827259	3949	270.12	6.93	12	0.86	82.00	3197.00	23850	20230308	-7.13	9730	20221101	127.65	23850	-7.13	20230308	12800	73.05	20230103	23850	-7.13	20230308	9730	127.65	20221101	1.06	N	216080	500	89 억		157802	N	N	0	N	00	N
145	20230706	090823	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	650	2	3.01	329517500	15197	4.52	21650	22250	21150	28050	15150	21600	21683.20	0.89	0	-699	23600	22600	21500	20500	19400	23100	21000	89	6450	500	15120	50	1	17827259	3967	271.34	6.96	12	0.09	82.00	3197.00	23850	20230308	-6.71	9730	20221101	128.67	23850	-6.71	20230308	12800	73.83	20230103	23850	-6.71	20230308	9730	128.67	20221101	1.06	N	216080	500	89 억		157802	N	N	0	N	00	N
146	20230705	160821	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	950	2	4.60	7291867850	334528	509.33	20400	22500	20400	26800	14500	20650	21797.62	0.76	0	23660	21416	21032	20516	20132	19616	21225	20325	89	6150	500	14450	50	1	17827259	3851	263.41	6.76	12	1.88	82.00	3197.00	23850	20230308	-9.43	9730	20221101	121.99	23850	-9.43	20230308	12800	68.75	20230103	23850	-9.43	20230308	9730	121.99	20221101	1.04	N	216080	500	89 억		134739	N	N	26	N	00	N
147	20230705	150816	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	750	2	3.63	7080879700	324708	494.38	20400	22500	20400	26800	14500	20650	21806.91	0.76	0	22398	21416	21032	20516	20132	19616	21225	20325	89	6150	500	14450	50	1	17827259	3815	260.98	6.69	12	1.82	82.00	3197.00	23850	20230308	-10.27	9730	20221101	119.94	23850	-10.27	20230308	12800	67.19	20230103	23850	-10.27	20230308	9730	119.94	20221101	1.04	N	216080	500	89 억		134739	N	N	26	N	00	N
148	20230705	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	950	2	4.60	6591379550	301960	459.74	20400	22500	20400	26800	14500	20650	21828.65	0.76	0	16606	21416	21032	20516	20132	19616	21225	20325	89	6150	500	14450	50	1	17827259	3851	263.41	6.76	12	1.69	82.00	3197.00	23850	20230308	-9.43	9730	20221101	121.99	23850	-9.43	20230308	12800	68.75	20230103	23850	-9.43	20230308	9730	121.99	20221101	1.04	N	216080	500	89 억		134739	N	N	26	N	00	N
149	20230705	130811	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	1050	2	5.08	6447138050	295286	449.58	20400	22500	20400	26800	14500	20650	21833.54	0.76	0	17209	21416	21032	20516	20132	19616	21225	20325	89	6150	500	14450	50	1	17827259	3869	264.63	6.79	12	1.66	82.00	3197.00	23850	20230308	-9.01	9730	20221101	123.02	23850	-9.01	20230308	12800	69.53	20230103	23850	-9.01	20230308	9730	123.02	20221101	1.04	N	216080	500	89 억		134739	N	N	26	N	00	N
150	20230705	120809	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	1150	2	5.57	6208432150	284268	432.81	20400	22500	20400	26800	14500	20650	21840.07	0.76	0	16273	21416	21032	20516	20132	19616	21225	20325	89	6150	500	14450	50	1	17827259	3886	265.85	6.82	12	1.59	82.00	3197.00	23850	20230308	-8.60	9730	20221101	124.05	23850	-8.60	20230308	12800	70.31	20230103	23850	-8.60	20230308	9730	124.05	20221101	1.04	N	216080	500	89 억		134739	N	N	26	N	00	N
151	20230705	110818	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	1150	2	5.57	5903893650	270176	411.35	20400	22500	20400	26800	14500	20650	21852.03	0.76	0	14027	21416	21032	20516	20132	19616	21225	20325	89	6150	500	14450	50	1	17827259	3886	265.85	6.82	12	1.52	82.00	3197.00	23850	20230308	-8.60	9730	20221101	124.05	23850	-8.60	20230308	12800	70.31	20230103	23850	-8.60	20230308	9730	124.05	20221101	1.04	N	216080	500	89 억		134739	N	N	26	N	00	N
152	20230705	100812	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	1200	2	5.81	4217047700	193855	295.15	20400	22500	20400	26800	14500	20650	21753.62	0.76	0	-980	21416	21032	20516	20132	19616	21225	20325	89	6150	500	14450	50	1	17827259	3895	266.46	6.83	12	1.09	82.00	3197.00	23850	20230308	-8.39	9730	20221101	124.56	23850	-8.39	20230308	12800	70.70	20230103	23850	-8.39	20230308	9730	124.56	20221101	1.04	N	216080	500	89 억		134739	N	N	26	N	00	N
153	20230705	090810	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	1500	2	7.26	2091272250	95394	145.24	20400	22500	20400	26800	14500	20650	21922.47	0.76	0	-5644	21416	21032	20516	20132	19616	21225	20325	89	6150	500	14450	50	1	17827259	3949	270.12	6.93	12	0.54	82.00	3197.00	23850	20230308	-7.13	9730	20221101	127.65	23850	-7.13	20230308	12800	73.05	20230103	23850	-7.13	20230308	9730	127.65	20221101	1.04	N	216080	500	89 억		134739	N	N	26	N	00	N
154	20230704	160807	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	600	2	2.99	1337084550	65103	104.79	20150	20900	20000	26050	14050	20050	20537.99	0.66	0	17902	20896	20472	20226	19802	19556	20350	19680	89	6000	500	14030	50	1	17827259	3681	251.83	6.46	12	0.37	82.00	3197.00	23850	20230308	-13.42	9730	20221101	112.23	23850	-13.42	20230308	12800	61.33	20230103	23850	-13.42	20230308	9730	112.23	20221101	1.07	N	216080	500	89 억		116979	N	N	26	N	00	N
155	20230704	150759	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	650	2	3.24	1290411250	62846	101.16	20150	20900	20000	26050	14050	20050	20532.91	0.66	0	17150	20896	20472	20226	19802	19556	20350	19680	89	6000	500	14030	50	1	17827259	3690	252.44	6.47	12	0.35	82.00	3197.00	23850	20230308	-13.21	9730	20221101	112.74	23850	-13.21	20230308	12800	61.72	20230103	23850	-13.21	20230308	9730	112.74	20221101	1.07	N	216080	500	89 억		116979	N	N	10	N	00	N
156	20230704	140802	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	650	2	3.24	1091042250	53203	85.64	20150	20900	20000	26050	14050	20050	20507.16	0.66	0	17025	20896	20472	20226	19802	19556	20350	19680	89	6000	500	14030	50	1	17827259	3690	252.44	6.47	12	0.30	82.00	3197.00	23850	20230308	-13.21	9730	20221101	112.74	23850	-13.21	20230308	12800	61.72	20230103	23850	-13.21	20230308	9730	112.74	20221101	1.07	N	216080	500	89 억		116979	N	N	10	N	00	N
157	20230704	130752	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	600	2	2.99	935741700	45649	73.48	20150	20900	20000	26050	14050	20050	20498.62	0.66	0	14432	20896	20472	20226	19802	19556	20350	19680	89	6000	500	14030	50	1	17827259	3681	251.83	6.46	12	0.26	82.00	3197.00	23850	20230308	-13.42	9730	20221101	112.23	23850	-13.42	20230308	12800	61.33	20230103	23850	-13.42	20230308	9730	112.23	20221101	1.07	N	216080	500	89 억		116979	N	N	10	N	00	N
158	20230704	120801	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	750	2	3.74	727592900	35649	57.38	20150	20850	20000	26050	14050	20050	20409.91	0.66	0	11288	20896	20472	20226	19802	19556	20350	19680	89	6000	500	14030	50	1	17827259	3708	253.66	6.51	12	0.20	82.00	3197.00	23850	20230308	-12.79	9730	20221101	113.77	23850	-12.79	20230308	12800	62.50	20230103	23850	-12.79	20230308	9730	113.77	20221101	1.07	N	216080	500	89 억		116979	N	N	10	N	00	N
159	20230704	110755	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	150	2	0.75	297523400	14779	23.79	20150	20250	20000	26050	14050	20050	20131.50	0.66	0	264	20896	20472	20226	19802	19556	20350	19680	89	6000	500	14030	50	1	17827259	3601	246.34	6.32	12	0.08	82.00	3197.00	23850	20230308	-15.30	9730	20221101	107.61	23850	-15.30	20230308	12800	57.81	20230103	23850	-15.30	20230308	9730	107.61	20221101	1.07	N	216080	500	89 억		116979	N	N	10	N	00	N
160	20230704	100752	57	100.00	KOSDAQ		제약	N	N	N	N		N	20150	100	2	0.50	152604000	7599	12.23	20150	20250	20000	26050	14050	20050	20082.12	0.66	0	-1354	20896	20472	20226	19802	19556	20350	19680	89	6000	500	14030	50	1	17827259	3592	245.73	6.30	12	0.04	82.00	3197.00	23850	20230308	-15.51	9730	20221101	107.09	23850	-15.51	20230308	12800	57.42	20230103	23850	-15.51	20230308	9730	107.09	20221101	1.07	N	216080	500	89 억		116979	N	N	10	N	00	N
161	20230704	090751	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	150	2	0.75	30358800	1515	2.44	20150	20200	20000	26050	14050	20050	20038.81	0.66	0	-13	20896	20472	20226	19802	19556	20350	19680	89	6000	500	14030	50	1	17827259	3601	246.34	6.32	12	0.01	82.00	3197.00	23850	20230308	-15.30	9730	20221101	107.61	23850	-15.30	20230308	12800	57.81	20230103	23850	-15.30	20230308	9730	107.61	20221101	1.07	N	216080	500	89 억		116979	N	N	10	N	00	N
162	20230703	160744	57	100.00	KOSDAQ		제약	N	N	N	N		N	20050	-400	5	-1.96	1243214190	61714	95.20	20450	20650	19980	26550	14350	20450	20144.79	0.71	0	-10032	21170	20810	20390	20030	19610	20990	20210	89	6100	500	14310	50	1	17827259	3574	244.51	6.27	12	0.35	82.00	3197.00	23850	20230308	-15.93	9730	20221101	106.06	23850	-15.93	20230308	12800	56.64	20230103	23850	-15.93	20230308	9730	106.06	20221101	1.06	N	216080	500	89 억		127011	N	N	10	N	00	N
163	20230703	150752	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	-250	5	-1.22	1205995690	59859	92.34	20450	20650	19980	26550	14350	20450	20147.27	0.71	0	-9998	21170	20810	20390	20030	19610	20990	20210	89	6100	500	14310	50	1	17827259	3601	246.34	6.32	12	0.34	82.00	3197.00	23850	20230308	-15.30	9730	20221101	107.61	23850	-15.30	20230308	12800	57.81	20230103	23850	-15.30	20230308	9730	107.61	20221101	1.06	N	216080	500	89 억		127011	N	N	30	N	00	N
164	20230703	140751	57	100.00	KOSDAQ		제약	N	N	N	N		N	20050	-400	5	-1.96	890203550	44137	68.09	20450	20650	20000	26550	14350	20450	20169.10	0.71	0	-5290	21170	20810	20390	20030	19610	20990	20210	89	6100	500	14310	50	1	17827259	3574	244.51	6.27	12	0.25	82.00	3197.00	23850	20230308	-15.93	9730	20221101	106.06	23850	-15.93	20230308	12800	56.64	20230103	23850	-15.93	20230308	9730	106.06	20221101	1.06	N	216080	500	89 억		127011	N	N	30	N	00	N
165	20230703	130745	57	100.00	KOSDAQ		제약	N	N	N	N		N	20150	-300	5	-1.47	735812450	36451	56.23	20450	20650	20050	26550	14350	20450	20186.34	0.71	0	-4187	21170	20810	20390	20030	19610	20990	20210	89	6100	500	14310	50	1	17827259	3592	245.73	6.30	12	0.20	82.00	3197.00	23850	20230308	-15.51	9730	20221101	107.09	23850	-15.51	20230308	12800	57.42	20230103	23850	-15.51	20230308	9730	107.09	20221101	1.06	N	216080	500	89 억		127011	N	N	30	N	00	N
166	20230703	120754	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	-250	5	-1.22	650069300	32198	49.67	20450	20650	20050	26550	14350	20450	20189.74	0.71	0	-1446	21170	20810	20390	20030	19610	20990	20210	89	6100	500	14310	50	1	17827259	3601	246.34	6.32	12	0.18	82.00	3197.00	23850	20230308	-15.30	9730	20221101	107.61	23850	-15.30	20230308	12800	57.81	20230103	23850	-15.30	20230308	9730	107.61	20221101	1.06	N	216080	500	89 억		127011	N	N	30	N	00	N
167	20230703	110747	57	100.00	KOSDAQ		제약	N	N	N	N		N	20150	-300	5	-1.47	503632200	24914	38.43	20450	20650	20100	26550	14350	20450	20214.83	0.71	0	2099	21170	20810	20390	20030	19610	20990	20210	89	6100	500	14310	50	1	17827259	3592	245.73	6.30	12	0.14	82.00	3197.00	23850	20230308	-15.51	9730	20221101	107.09	23850	-15.51	20230308	12800	57.42	20230103	23850	-15.51	20230308	9730	107.09	20221101	1.06	N	216080	500	89 억		127011	N	N	30	N	00	N
168	20230703	100736	57	100.00	KOSDAQ		제약	N	N	N	N		N	20250	-200	5	-0.98	405064500	20020	30.88	20450	20650	20100	26550	14350	20450	20232.99	0.71	0	4844	21170	20810	20390	20030	19610	20990	20210	89	6100	500	14310	50	1	17827259	3610	246.95	6.33	12	0.11	82.00	3197.00	23850	20230308	-15.09	9730	20221101	108.12	23850	-15.09	20230308	12800	58.20	20230103	23850	-15.09	20230308	9730	108.12	20221101	1.06	N	216080	500	89 억		127011	N	N	30	N	00	N
169	20230703	090744	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	0	3	0.00	24201650	1181	1.82	20450	20650	20450	26550	14350	20450	20492.51	0.71	0	216	21170	20810	20390	20030	19610	20990	20210	89	6100	500	14310	50	1	17827259	3646	249.39	6.40	12	0.01	82.00	3197.00	23850	20230308	-14.26	9730	20221101	110.17	23850	-14.26	20230308	12800	59.77	20230103	23850	-14.26	20230308	9730	110.17	20221101	1.06	N	216080	500	89 억		127011	N	N	30	N	00	N