KissMeData/032300/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	160405	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16870	430	2	2.62	337618790	20266	87.96	16430	16870	16380	21350	11510	16440	16659.37	0.52	0	4155	17486	16962	16626	16102	15766	17225	16365	55	4920	500	11830	10	1	10906701	1840	-163.79	3.08	12	0.19	-103.00	5484.00	36150	20220802	-53.33	15020	20230727	12.32	23400	-27.91	20230419	15020	12.32	20230727	36150	-53.33	20220802	15020	12.32	20230727	2.69	N	032300	500	54 억		56241	N	N	0	N	00	N
3	20230731	150407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16860	420	2	2.55	313147440	18815	81.66	16430	16870	16380	21350	11510	16440	16643.50	0.52	0	3741	17486	16962	16626	16102	15766	17225	16365	55	4920	500	11830	10	1	10906701	1839	-163.69	3.07	12	0.17	-103.00	5484.00	36150	20220802	-53.36	15020	20230727	12.25	23400	-27.95	20230419	15020	12.25	20230727	36150	-53.36	20220802	15020	12.25	20230727	2.69	N	032300	500	54 억		56241	N	N	0	N	00	N
4	20230731	140406	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16810	370	2	2.25	285355140	17162	74.49	16430	16870	16380	21350	11510	16440	16627.15	0.52	0	3082	17486	16962	16626	16102	15766	17225	16365	55	4920	500	11830	10	1	10906701	1833	-163.20	3.07	12	0.16	-103.00	5484.00	36150	20220802	-53.50	15020	20230727	11.92	23400	-28.16	20230419	15020	11.92	20230727	36150	-53.50	20220802	15020	11.92	20230727	2.69	N	032300	500	54 억		56241	N	N	0	N	00	N
5	20230731	130409	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16790	350	2	2.13	236132210	14235	61.78	16430	16870	16380	21350	11510	16440	16588.14	0.52	0	664	17486	16962	16626	16102	15766	17225	16365	55	4920	500	11830	10	1	10906701	1831	-163.01	3.06	12	0.13	-103.00	5484.00	36150	20220802	-53.55	15020	20230727	11.78	23400	-28.25	20230419	15020	11.78	20230727	36150	-53.55	20220802	15020	11.78	20230727	2.69	N	032300	500	54 억		56241	N	N	0	N	00	N
6	20230731	120411	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16870	430	2	2.62	225797620	13619	59.11	16430	16870	16380	21350	11510	16440	16579.60	0.52	0	666	17486	16962	16626	16102	15766	17225	16365	55	4920	500	11830	10	1	10906701	1840	-163.79	3.08	12	0.12	-103.00	5484.00	36150	20220802	-53.33	15020	20230727	12.32	23400	-27.91	20230419	15020	12.32	20230727	36150	-53.33	20220802	15020	12.32	20230727	2.69	N	032300	500	54 억		56241	N	N	0	N	00	N
7	20230731	110413	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16680	240	2	1.46	175025710	10590	45.96	16430	16730	16380	21350	11510	16440	16527.45	0.52	0	-24	17486	16962	16626	16102	15766	17225	16365	55	4920	500	11830	10	1	10906701	1819	-161.94	3.04	12	0.10	-103.00	5484.00	36150	20220802	-53.86	15020	20230727	11.05	23400	-28.72	20230419	15020	11.05	20230727	36150	-53.86	20220802	15020	11.05	20230727	2.69	N	032300	500	54 억		56241	N	N	0	N	00	N
8	20230731	100412	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16640	200	2	1.22	80351030	4881	21.18	16430	16650	16380	21350	11510	16440	16462.00	0.52	0	-1242	17486	16962	16626	16102	15766	17225	16365	55	4920	500	11830	10	1	10906701	1815	-161.55	3.03	12	0.04	-103.00	5484.00	36150	20220802	-53.97	15020	20230727	10.79	23400	-28.89	20230419	15020	10.79	20230727	36150	-53.97	20220802	15020	10.79	20230727	2.69	N	032300	500	54 억		56241	N	N	0	N	00	N
9	20230731	090408	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16410	-30	5	-0.18	9118510	555	2.41	16430	16430	16410	21350	11510	16440	16429.75	0.52	0	58	17486	16962	16626	16102	15766	17225	16365	55	4920	500	11830	10	1	10906701	1790	-159.32	2.99	12	0.01	-103.00	5484.00	36150	20220802	-54.61	15020	20230727	9.25	23400	-29.87	20230419	15020	9.25	20230727	36150	-54.61	20220802	15020	9.25	20230727	2.69	N	032300	500	54 억		56241	N	N	0	N	00	N
10	20230728	160409	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16440	-10	5	-0.06	379245680	22624	49.71	16290	17150	16290	21350	11520	16450	16763.34	0.45	0	6879	17576	17012	16016	15452	14456	17295	15735	55	4915	500	11840	10	1	10906701	1793	-159.61	3.00	12	0.21	-103.00	5484.00	36250	20220727	-54.65	15020	20230727	9.45	23400	-29.74	20230419	15020	9.45	20230727	36150	-54.52	20220802	15020	9.45	20230727	2.79	N	032300	500	54 억		49362	N	N	0	N	00	N
11	20230728	150407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16530	80	2	0.49	364105570	21703	47.69	16290	17150	16290	21350	11520	16450	16776.74	0.45	0	6834	17576	17012	16016	15452	14456	17295	15735	55	4915	500	11840	10	1	10906701	1803	-160.49	3.01	12	0.20	-103.00	5484.00	36250	20220727	-54.40	15020	20230727	10.05	23400	-29.36	20230419	15020	10.05	20230727	36150	-54.27	20220802	15020	10.05	20230727	2.79	N	032300	500	54 억		49362	N	N	0	N	00	N
12	20230728	140407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16750	300	2	1.82	300789920	17885	39.30	16290	17150	16290	21350	11520	16450	16818.00	0.45	0	6462	17576	17012	16016	15452	14456	17295	15735	55	4915	500	11840	10	1	10906701	1827	-162.62	3.05	12	0.16	-103.00	5484.00	36250	20220727	-53.79	15020	20230727	11.52	23400	-28.42	20230419	15020	11.52	20230727	36150	-53.67	20220802	15020	11.52	20230727	2.79	N	032300	500	54 억		49362	N	N	0	N	00	N
13	20230728	130408	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16790	340	2	2.07	293732450	17464	38.37	16290	17150	16290	21350	11520	16450	16819.31	0.45	0	6459	17576	17012	16016	15452	14456	17295	15735	55	4915	500	11840	10	1	10906701	1831	-163.01	3.06	12	0.16	-103.00	5484.00	36250	20220727	-53.68	15020	20230727	11.78	23400	-28.25	20230419	15020	11.78	20230727	36150	-53.55	20220802	15020	11.78	20230727	2.79	N	032300	500	54 억		49362	N	N	0	N	00	N
14	20230728	120405	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16740	290	2	1.76	279943140	16641	36.57	16290	17150	16290	21350	11520	16450	16822.50	0.45	0	6027	17576	17012	16016	15452	14456	17295	15735	55	4915	500	11840	10	1	10906701	1826	-162.52	3.05	12	0.15	-103.00	5484.00	36250	20220727	-53.82	15020	20230727	11.45	23400	-28.46	20230419	15020	11.45	20230727	36150	-53.69	20220802	15020	11.45	20230727	2.79	N	032300	500	54 억		49362	N	N	0	N	00	N
15	20230728	110409	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16880	430	2	2.61	258965350	15396	33.83	16290	17150	16290	21350	11520	16450	16820.30	0.45	0	5786	17576	17012	16016	15452	14456	17295	15735	55	4915	500	11840	10	1	10906701	1841	-163.88	3.08	12	0.14	-103.00	5484.00	36250	20220727	-53.43	15020	20230727	12.38	23400	-27.86	20230419	15020	12.38	20230727	36150	-53.31	20220802	15020	12.38	20230727	2.79	N	032300	500	54 억		49362	N	N	0	N	00	N
16	20230728	100406	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16900	450	2	2.74	203047270	12105	26.60	16290	17010	16290	21350	11520	16450	16773.83	0.45	0	3806	17576	17012	16016	15452	14456	17295	15735	55	4915	500	11840	10	1	10906701	1843	-164.08	3.08	12	0.11	-103.00	5484.00	36250	20220727	-53.38	15020	20230727	12.52	23400	-27.78	20230419	15020	12.52	20230727	36150	-53.25	20220802	15020	12.52	20230727	2.79	N	032300	500	54 억		49362	N	N	0	N	00	N
17	20230728	090408	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16470	20	2	0.12	20346660	1238	2.72	16290	16620	16290	21350	11520	16450	16435.11	0.45	0	333	17576	17012	16016	15452	14456	17295	15735	55	4915	500	11840	10	1	10906701	1796	-159.90	3.00	12	0.01	-103.00	5484.00	36250	20220727	-54.57	15020	20230727	9.65	23400	-29.62	20230419	15020	9.65	20230727	36150	-54.44	20220802	15020	9.65	20230727	2.79	N	032300	500	54 억		49362	N	N	0	N	00	N
18	20230727	160406	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	16450	870	2	5.58	722810030	45201	57.49	15030	16580	15020	20250	10910	15580	15991.02	0.33	-2200	13130	17526	16552	16066	15092	14606	16310	14850	55	4670	500	11210	10	1	10906701	1794	-159.71	3.00	12	0.41	-103.00	5484.00	36500	20220726	-54.93	15020	20230727	9.52	23400	-29.70	20230419	15020	9.52	20230727	36250	-54.62	20220727	15020	9.52	20230727	2.81	N	032300	500	54 억		36001	N	N	0	N	00	N
19	20230727	150406	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	16440	860	2	5.52	705838700	44171	56.18	15030	16580	15020	20250	10910	15580	15979.69	0.33	-2200	12628	17526	16552	16066	15092	14606	16310	14850	55	4670	500	11210	10	1	10906701	1793	-159.61	3.00	12	0.40	-103.00	5484.00	36500	20220726	-54.96	15020	20230727	9.45	23400	-29.74	20230419	15020	9.45	20230727	36250	-54.65	20220727	15020	9.45	20230727	2.81	N	032300	500	54 억		36001	N	N	0	N	00	N
20	20230727	140403	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	16520	940	2	6.03	633110590	39742	50.54	15030	16580	15020	20250	10910	15580	15930.52	0.33	-2200	9859	17526	16552	16066	15092	14606	16310	14850	55	4670	500	11210	10	1	10906701	1802	-160.39	3.01	12	0.36	-103.00	5484.00	36500	20220726	-54.74	15020	20230727	9.99	23400	-29.40	20230419	15020	9.99	20230727	36250	-54.43	20220727	15020	9.99	20230727	2.81	N	032300	500	54 억		36001	N	N	0	N	00	N
21	20230727	130404	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	16460	880	2	5.65	590676950	37173	47.28	15030	16580	15020	20250	10910	15580	15889.95	0.33	-2200	8562	17526	16552	16066	15092	14606	16310	14850	55	4670	500	11210	10	1	10906701	1795	-159.81	3.00	12	0.34	-103.00	5484.00	36500	20220726	-54.90	15020	20230727	9.59	23400	-29.66	20230419	15020	9.59	20230727	36250	-54.59	20220727	15020	9.59	20230727	2.81	N	032300	500	54 억		36001	N	N	0	N	00	N
22	20230727	120406	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	16430	850	2	5.46	513621990	32457	41.28	15030	16580	15020	20250	10910	15580	15824.69	0.33	-2200	9021	17526	16552	16066	15092	14606	16310	14850	55	4670	500	11210	10	1	10906701	1792	-159.51	3.00	12	0.30	-103.00	5484.00	36500	20220726	-54.99	15020	20230727	9.39	23400	-29.79	20230419	15020	9.39	20230727	36250	-54.68	20220727	15020	9.39	20230727	2.81	N	032300	500	54 억		36001	N	N	0	N	00	N
23	20230727	110405	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	16500	920	2	5.91	440008450	27972	35.57	15030	16530	15020	20250	10910	15580	15730.32	0.33	-2200	8201	17526	16552	16066	15092	14606	16310	14850	55	4670	500	11210	10	1	10906701	1800	-160.19	3.01	12	0.26	-103.00	5484.00	36500	20220726	-54.79	15020	20230727	9.85	23400	-29.49	20230419	15020	9.85	20230727	36250	-54.48	20220727	15020	9.85	20230727	2.81	N	032300	500	54 억		36001	N	N	0	N	00	N
24	20230727	100405	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	15980	400	2	2.57	284376350	18416	23.42	15030	16000	15020	20250	10910	15580	15441.81	0.33	-2200	4871	17526	16552	16066	15092	14606	16310	14850	55	4670	500	11210	10	1	10906701	1743	-155.15	2.91	12	0.17	-103.00	5484.00	36500	20220726	-56.22	15020	20230727	6.39	23400	-31.71	20230419	15020	6.39	20230727	36250	-55.92	20220727	15020	6.39	20230727	2.81	N	032300	500	54 억		36001	N	N	0	N	00	N
25	20230727	090405	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	15540	-40	5	-0.26	150776250	9930	12.63	15030	15570	15020	20250	10910	15580	15183.91	0.33	-2200	3719	17526	16552	16066	15092	14606	16310	14850	55	4670	500	11210	10	1	10906701	1695	-150.87	2.83	12	0.09	-103.00	5484.00	36500	20220726	-57.42	15020	20230727	3.46	23400	-33.59	20230419	15020	3.46	20230727	36250	-57.13	20220727	15020	3.46	20230727	2.81	N	032300	500	54 억		36001	N	N	0	N	00	N
26	20230726	160404	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	15580	-1460	5	-8.57	1250486920	77816	183.29	16860	17040	15580	22150	11930	17040	16071.64	0.35	0	-2207	18133	17586	17313	16766	16493	17450	16630	55	5110	500	12260	10	1	10906701	1699	-151.26	2.84	12	0.71	-103.00	5484.00	36800	20220725	-57.66	15580	20230726	0.00	23400	-33.42	20230419	15580	0.00	20230726	36500	-57.32	20220726	15580	0.00	20230726	2.84	N	032300	500	54 억		38201	N	N	0	N	00	N
27	20230726	150405	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	15800	-1240	5	-7.28	1160248750	72058	169.72	16860	17040	15730	22150	11930	17040	16101.60	0.35	0	-2233	18133	17586	17313	16766	16493	17450	16630	55	5110	500	12260	10	1	10906701	1723	-153.40	2.88	12	0.66	-103.00	5484.00	36800	20220725	-57.07	15730	20230726	0.45	23400	-32.48	20230419	15730	0.45	20230726	36500	-56.71	20220726	15730	0.45	20230726	2.84	N	032300	500	54 억		38201	N	N	0	N	00	N
28	20230726	140406	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	15740	-1300	5	-7.63	968007350	59887	141.06	16860	17040	15730	22150	11930	17040	16163.90	0.35	0	-1694	18133	17586	17313	16766	16493	17450	16630	55	5110	500	12260	10	1	10906701	1717	-152.82	2.87	12	0.55	-103.00	5484.00	36800	20220725	-57.23	15730	20230726	0.06	23400	-32.74	20230419	15730	0.06	20230726	36500	-56.88	20220726	15730	0.06	20230726	2.84	N	032300	500	54 억		38201	N	N	0	N	00	N
29	20230726	130402	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	15970	-1070	5	-6.28	763604080	46975	110.64	16860	17040	15850	22150	11930	17040	16255.54	0.35	0	-1560	18133	17586	17313	16766	16493	17450	16630	55	5110	500	12260	10	1	10906701	1742	-155.05	2.91	12	0.43	-103.00	5484.00	36800	20220725	-56.60	15850	20230726	0.76	23400	-31.75	20230419	15850	0.76	20230726	36500	-56.25	20220726	15850	0.76	20230726	2.84	N	032300	500	54 억		38201	N	N	0	N	00	N
30	20230726	120405	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	16070	-970	5	-5.69	653552620	40085	94.42	16860	17040	15930	22150	11930	17040	16304.17	0.35	0	660	18133	17586	17313	16766	16493	17450	16630	55	5110	500	12260	10	1	10906701	1753	-156.02	2.93	12	0.37	-103.00	5484.00	36800	20220725	-56.33	15930	20230726	0.88	23400	-31.32	20230419	15930	0.88	20230726	36500	-55.97	20220726	15930	0.88	20230726	2.84	N	032300	500	54 억		38201	N	N	0	N	00	N
31	20230726	110402	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	16110	-930	5	-5.46	587924160	36021	84.84	16860	17040	15930	22150	11930	17040	16321.71	0.35	0	1737	18133	17586	17313	16766	16493	17450	16630	55	5110	500	12260	10	1	10906701	1757	-156.41	2.94	12	0.33	-103.00	5484.00	36800	20220725	-56.22	15930	20230726	1.13	23400	-31.15	20230419	15930	1.13	20230726	36500	-55.86	20220726	15930	1.13	20230726	2.84	N	032300	500	54 억		38201	N	N	0	N	00	N
32	20230726	100406	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	16090	-950	5	-5.58	424399650	25847	60.88	16860	17040	16090	22150	11930	17040	16419.69	0.35	0	303	18133	17586	17313	16766	16493	17450	16630	55	5110	500	12260	10	1	10906701	1755	-156.21	2.93	12	0.24	-103.00	5484.00	36800	20220725	-56.28	16090	20230726	0.00	23400	-31.24	20230419	16090	0.00	20230726	36500	-55.92	20220726	16090	0.00	20230726	2.84	N	032300	500	54 억		38201	N	N	0	N	00	N
33	20230726	090400	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	16880	-160	5	-0.94	25311660	1497	3.53	16860	17040	16860	22150	11930	17040	16908.26	0.35	0	217	18133	17586	17313	16766	16493	17450	16630	55	5110	500	12260	10	1	10906701	1841	-163.88	3.08	12	0.01	-103.00	5484.00	36800	20220725	-54.13	16860	20230726	0.12	23400	-27.86	20230419	16860	0.12	20230726	36500	-53.75	20220726	16860	0.12	20230726	2.84	N	032300	500	54 억		38201	N	N	0	N	00	N
34	20230725	160401	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	17040	-890	5	-4.96	722786820	41632	73.72	17780	17860	17040	23300	12560	17930	17364.94	0.41	0	-6091	19256	18592	18246	17582	17236	18420	17410	55	5370	500	12900	10	1	10906701	1859	-165.44	3.11	12	0.38	-103.00	5484.00	38000	20220722	-55.16	17040	20230725	0.00	23400	-27.18	20230419	17040	0.00	20230725	36800	-53.70	20220725	17040	0.00	20230725	2.70	N	032300	500	54 억		44235	N	N	0	N	00	N
35	20230725	150358	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	17120	-810	5	-4.52	615423900	35361	62.62	17780	17860	17060	23300	12560	17930	17404.03	0.41	0	-5150	19256	18592	18246	17582	17236	18420	17410	55	5370	500	12900	10	1	10906701	1867	-166.21	3.12	12	0.32	-103.00	5484.00	38000	20220722	-54.95	17060	20230725	0.35	23400	-26.84	20230419	17060	0.35	20230725	36800	-53.48	20220725	17060	0.35	20230725	2.70	N	032300	500	54 억		44235	N	N	0	N	00	N
36	20230725	140359	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	17350	-580	5	-3.23	450505530	25784	45.66	17780	17860	17300	23300	12560	17930	17472.29	0.41	0	-3144	19256	18592	18246	17582	17236	18420	17410	55	5370	500	12900	10	1	10906701	1892	-168.45	3.16	12	0.24	-103.00	5484.00	38000	20220722	-54.34	17300	20230725	0.29	23400	-25.85	20230419	17300	0.29	20230725	36800	-52.85	20220725	17300	0.29	20230725	2.70	N	032300	500	54 억		44235	N	N	0	N	00	N
37	20230725	130402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17440	-490	5	-2.73	337959850	19288	34.16	17780	17860	17350	23300	12560	17930	17521.77	0.41	0	-2044	19256	18592	18246	17582	17236	18420	17410	55	5370	500	12900	10	1	10906701	1902	-169.32	3.18	12	0.18	-103.00	5484.00	38000	20220722	-54.11	17310	20230630	0.75	23400	-25.47	20230419	17310	0.75	20230630	36800	-52.61	20220725	17310	0.75	20230630	2.70	N	032300	500	54 억		44235	N	N	0	N	00	N
38	20230725	120401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17380	-550	5	-3.07	307659490	17545	31.07	17780	17860	17380	23300	12560	17930	17535.45	0.41	0	-1739	19256	18592	18246	17582	17236	18420	17410	55	5370	500	12900	10	1	10906701	1896	-168.74	3.17	12	0.16	-103.00	5484.00	38000	20220722	-54.26	17310	20230630	0.40	23400	-25.73	20230419	17310	0.40	20230630	36800	-52.77	20220725	17310	0.40	20230630	2.70	N	032300	500	54 억		44235	N	N	0	N	00	N
39	20230725	110400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17490	-440	5	-2.45	245324440	13964	24.73	17780	17860	17400	23300	12560	17930	17568.35	0.41	0	-1284	19256	18592	18246	17582	17236	18420	17410	55	5370	500	12900	10	1	10906701	1908	-169.81	3.19	12	0.13	-103.00	5484.00	38000	20220722	-53.97	17310	20230630	1.04	23400	-25.26	20230419	17310	1.04	20230630	36800	-52.47	20220725	17310	1.04	20230630	2.70	N	032300	500	54 억		44235	N	N	0	N	00	N
40	20230725	100359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17470	-460	5	-2.57	196051810	11142	19.73	17780	17860	17410	23300	12560	17930	17595.75	0.41	0	-643	19256	18592	18246	17582	17236	18420	17410	55	5370	500	12900	10	1	10906701	1905	-169.61	3.19	12	0.10	-103.00	5484.00	38000	20220722	-54.03	17310	20230630	0.92	23400	-25.34	20230419	17310	0.92	20230630	36800	-52.53	20220725	17310	0.92	20230630	2.70	N	032300	500	54 억		44235	N	N	0	N	00	N
41	20230725	090359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17860	-70	5	-0.39	9232000	519	0.92	17780	17860	17750	23300	12560	17930	17788.05	0.41	0	-54	19256	18592	18246	17582	17236	18420	17410	55	5370	500	12900	10	1	10906701	1948	-173.40	3.26	12	0.00	-103.00	5484.00	38000	20220722	-53.00	17310	20230630	3.18	23400	-23.68	20230419	17310	3.18	20230630	36800	-51.47	20220725	17310	3.18	20230630	2.70	N	032300	500	54 억		44235	N	N	0	N	00	N
42	20230724	160359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17930	-970	5	-5.13	1012520880	55650	10.83	18910	18910	17900	24550	13230	18900	18194.50	0.46	0	-6148	22486	20692	19756	17962	17026	20225	17495	55	5660	500	13600	10	1	10906701	1956	-174.08	3.27	12	0.51	-103.00	5484.00	39350	20220721	-54.43	17310	20230630	3.58	23400	-23.38	20230419	17310	3.58	20230630	36800	-51.28	20220725	17310	3.58	20230630	2.75	N	032300	500	54 억		50530	N	N	0	N	00	N
43	20230724	150358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17940	-960	5	-5.08	970082520	53283	10.37	18910	18910	17900	24550	13230	18900	18206.23	0.46	0	-6092	22486	20692	19756	17962	17026	20225	17495	55	5660	500	13600	10	1	10906701	1957	-174.17	3.27	12	0.49	-103.00	5484.00	39350	20220721	-54.41	17310	20230630	3.64	23400	-23.33	20230419	17310	3.64	20230630	36800	-51.25	20220725	17310	3.64	20230630	2.75	N	032300	500	54 억		50530	N	N	0	N	00	N
44	20230724	140357	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17950	-950	5	-5.03	936790410	51427	10.01	18910	18910	17900	24550	13230	18900	18215.93	0.46	0	-5962	22486	20692	19756	17962	17026	20225	17495	55	5660	500	13600	10	1	10906701	1958	-174.27	3.27	12	0.47	-103.00	5484.00	39350	20220721	-54.38	17310	20230630	3.70	23400	-23.29	20230419	17310	3.70	20230630	36800	-51.22	20220725	17310	3.70	20230630	2.75	N	032300	500	54 억		50530	N	N	0	N	00	N
45	20230724	130358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17970	-930	5	-4.92	853114380	46764	9.10	18910	18910	17900	24550	13230	18900	18242.97	0.46	0	-5595	22486	20692	19756	17962	17026	20225	17495	55	5660	500	13600	10	1	10906701	1960	-174.47	3.28	12	0.43	-103.00	5484.00	39350	20220721	-54.33	17310	20230630	3.81	23400	-23.21	20230419	17310	3.81	20230630	36800	-51.17	20220725	17310	3.81	20230630	2.75	N	032300	500	54 억		50530	N	N	0	N	00	N
46	20230724	120357	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17910	-990	5	-5.24	797826140	43683	8.50	18910	18910	17900	24550	13230	18900	18264.00	0.46	0	-5508	22486	20692	19756	17962	17026	20225	17495	55	5660	500	13600	10	1	10906701	1953	-173.88	3.27	12	0.40	-103.00	5484.00	39350	20220721	-54.49	17310	20230630	3.47	23400	-23.46	20230419	17310	3.47	20230630	36800	-51.33	20220725	17310	3.47	20230630	2.75	N	032300	500	54 억		50530	N	N	0	N	00	N
47	20230724	110401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18110	-790	5	-4.18	596245350	32490	6.32	18910	18910	18100	24550	13230	18900	18351.66	0.46	0	-351	22486	20692	19756	17962	17026	20225	17495	55	5660	500	13600	10	1	10906701	1975	-175.83	3.30	12	0.30	-103.00	5484.00	39350	20220721	-53.98	17310	20230630	4.62	23400	-22.61	20230419	17310	4.62	20230630	36800	-50.79	20220725	17310	4.62	20230630	2.75	N	032300	500	54 억		50530	N	N	0	N	00	N
48	20230724	100355	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18110	-790	5	-4.18	483118390	26249	5.11	18910	18910	18100	24550	13230	18900	18405.21	0.46	0	-354	22486	20692	19756	17962	17026	20225	17495	55	5660	500	13600	10	1	10906701	1975	-175.83	3.30	12	0.24	-103.00	5484.00	39350	20220721	-53.98	17310	20230630	4.62	23400	-22.61	20230419	17310	4.62	20230630	36800	-50.79	20220725	17310	4.62	20230630	2.75	N	032300	500	54 억		50530	N	N	0	N	00	N
49	20230724	090358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18780	-120	5	-0.63	56858540	3025	0.59	18910	18910	18620	24550	13230	18900	18796.21	0.46	0	-231	22486	20692	19756	17962	17026	20225	17495	55	5660	500	13600	10	1	10906701	2048	-182.33	3.42	12	0.03	-103.00	5484.00	39350	20220721	-52.27	17310	20230630	8.49	23400	-19.74	20230419	17310	8.49	20230630	36800	-48.97	20220725	17310	8.49	20230630	2.75	N	032300	500	54 억		50530	N	N	0	N	00	N
50	20230721	160354	57	100.00	KOSDAQ		제약	N	N	N	N		N	18900	130	2	0.69	10416655130	512060	1439.50	19100	21550	18820	24400	13140	18770	20344.06	0.48	0	-1758	19663	19216	18683	18236	17703	19440	18460	55	5630	500	13510	10	1	10906701	2061	-183.50	3.45	12	4.69	-103.00	5484.00	41350	20220720	-54.29	17310	20230630	9.19	23400	-19.23	20230419	17310	9.19	20230630	39350	-51.97	20220721	17310	9.19	20230630	2.79	N	032300	500	54 억		52322	N	N	0	N	00	N
51	20230721	150358	57	100.00	KOSDAQ		제약	N	N	N	N		N	19140	370	2	1.97	10088510800	494773	1390.91	19100	21550	18820	24400	13140	18770	20390.18	0.48	0	-4449	19663	19216	18683	18236	17703	19440	18460	55	5630	500	13510	10	1	10906701	2088	-185.83	3.49	12	4.54	-103.00	5484.00	41350	20220720	-53.71	17310	20230630	10.57	23400	-18.21	20230419	17310	10.57	20230630	39350	-51.36	20220721	17310	10.57	20230630	2.79	N	032300	500	54 억		52322	N	N	0	N	00	N
52	20230721	140356	57	100.00	KOSDAQ		제약	N	N	N	N		N	19320	550	2	2.93	9830000600	481328	1353.11	19100	21550	18820	24400	13140	18770	20422.67	0.48	0	-1143	19663	19216	18683	18236	17703	19440	18460	55	5630	500	13510	10	1	10906701	2107	-187.57	3.52	12	4.41	-103.00	5484.00	41350	20220720	-53.28	17310	20230630	11.61	23400	-17.44	20230419	17310	11.61	20230630	39350	-50.90	20220721	17310	11.61	20230630	2.79	N	032300	500	54 억		52322	N	N	0	N	00	N
53	20230721	130355	57	100.00	KOSDAQ		제약	N	N	N	N		N	19440	670	2	3.57	9588634000	468859	1318.06	19100	21550	18820	24400	13140	18770	20451.00	0.48	0	-550	19663	19216	18683	18236	17703	19440	18460	55	5630	500	13510	10	1	10906701	2120	-188.74	3.54	12	4.30	-103.00	5484.00	41350	20220720	-52.99	17310	20230630	12.31	23400	-16.92	20230419	17310	12.31	20230630	39350	-50.60	20220721	17310	12.31	20230630	2.79	N	032300	500	54 억		52322	N	N	0	N	00	N
54	20230721	120400	57	100.00	KOSDAQ		제약	N	N	N	N		N	19770	1000	2	5.33	9341247970	456180	1282.41	19100	21550	18820	24400	13140	18770	20477.11	0.48	0	-1069	19663	19216	18683	18236	17703	19440	18460	55	5630	500	13510	10	1	10906701	2156	-191.94	3.61	12	4.18	-103.00	5484.00	41350	20220720	-52.19	17310	20230630	14.21	23400	-15.51	20230419	17310	14.21	20230630	39350	-49.76	20220721	17310	14.21	20230630	2.79	N	032300	500	54 억		52322	N	N	0	N	00	N
55	20230721	110358	57	100.00	KOSDAQ		제약	N	N	N	N		N	19690	920	2	4.90	8881590860	432987	1217.21	19100	21550	18820	24400	13140	18770	20512.37	0.48	0	406	19663	19216	18683	18236	17703	19440	18460	55	5630	500	13510	10	1	10906701	2148	-191.17	3.59	12	3.97	-103.00	5484.00	41350	20220720	-52.38	17310	20230630	13.75	23400	-15.85	20230419	17310	13.75	20230630	39350	-49.96	20220721	17310	13.75	20230630	2.79	N	032300	500	54 억		52322	N	N	0	N	00	N
56	20230721	100358	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	1880	2	10.02	6414489200	310873	873.93	19100	21550	18820	24400	13140	18770	20633.79	0.48	0	1801	19663	19216	18683	18236	17703	19440	18460	55	5630	500	13510	50	1	10906701	2252	-200.49	3.77	12	2.85	-103.00	5484.00	41350	20220720	-50.06	17310	20230630	19.30	23400	-11.75	20230419	17310	19.30	20230630	39350	-47.52	20220721	17310	19.30	20230630	2.79	N	032300	500	54 억		52322	N	N	0	N	00	N
57	20230721	090358	57	100.00	KOSDAQ		제약	N	N	N	N		N	19480	710	2	3.78	199894450	10354	29.11	19100	19600	18820	24400	13140	18770	19306.01	0.48	0	338	19663	19216	18683	18236	17703	19440	18460	55	5630	500	13510	10	1	10906701	2125	-189.13	3.55	12	0.09	-103.00	5484.00	41350	20220720	-52.89	17310	20230630	12.54	23400	-16.75	20230419	17310	12.54	20230630	39350	-50.50	20220721	17310	12.54	20230630	2.79	N	032300	500	54 억		52322	N	N	0	N	00	N
58	20230720	160356	57	100.00	KOSDAQ		제약	N	N	N	N		N	18770	750	2	4.16	646569410	34748	47.81	18400	19130	18150	23400	12620	18020	18606.42	0.43	0	5364	20080	19050	18250	17220	16420	19565	17735	55	5390	500	12970	10	1	10906701	2047	-182.23	3.42	12	0.32	-103.00	5484.00	41350	20220720	-54.61	17310	20230630	8.43	23400	-19.79	20230419	17310	8.43	20230630	41350	-54.61	20220720	17310	8.43	20230630	2.78	N	032300	500	54 억		46760	N	N	0	N	00	N
59	20230720	150354	57	100.00	KOSDAQ		제약	N	N	N	N		N	18610	590	2	3.27	589996270	31721	43.64	18400	19130	18150	23400	12620	18020	18599.73	0.43	0	4566	20080	19050	18250	17220	16420	19565	17735	55	5390	500	12970	10	1	10906701	2030	-180.68	3.39	12	0.29	-103.00	5484.00	41350	20220720	-54.99	17310	20230630	7.51	23400	-20.47	20230419	17310	7.51	20230630	41350	-54.99	20220720	17310	7.51	20230630	2.78	N	032300	500	54 억		46760	N	N	0	N	00	N
60	20230720	140354	57	100.00	KOSDAQ		제약	N	N	N	N		N	18580	560	2	3.11	531749070	28596	39.34	18400	19130	18150	23400	12620	18020	18595.43	0.43	0	3656	20080	19050	18250	17220	16420	19565	17735	55	5390	500	12970	10	1	10906701	2026	-180.39	3.39	12	0.26	-103.00	5484.00	41350	20220720	-55.07	17310	20230630	7.34	23400	-20.60	20230419	17310	7.34	20230630	41350	-55.07	20220720	17310	7.34	20230630	2.78	N	032300	500	54 억		46760	N	N	0	N	00	N
61	20230720	130353	57	100.00	KOSDAQ		제약	N	N	N	N		N	18630	610	2	3.39	515332370	27709	38.12	18400	19130	18150	23400	12620	18020	18598.22	0.43	0	3351	20080	19050	18250	17220	16420	19565	17735	55	5390	500	12970	10	1	10906701	2032	-180.87	3.40	12	0.25	-103.00	5484.00	41350	20220720	-54.95	17310	20230630	7.63	23400	-20.38	20230419	17310	7.63	20230630	41350	-54.95	20220720	17310	7.63	20230630	2.78	N	032300	500	54 억		46760	N	N	0	N	00	N
62	20230720	120358	57	100.00	KOSDAQ		제약	N	N	N	N		N	18620	600	2	3.33	482967470	25966	35.72	18400	19130	18150	23400	12620	18020	18600.22	0.43	0	2871	20080	19050	18250	17220	16420	19565	17735	55	5390	500	12970	10	1	10906701	2031	-180.78	3.40	12	0.24	-103.00	5484.00	41350	20220720	-54.97	17310	20230630	7.57	23400	-20.43	20230419	17310	7.57	20230630	41350	-54.97	20220720	17310	7.57	20230630	2.78	N	032300	500	54 억		46760	N	N	0	N	00	N
63	20230720	110356	57	100.00	KOSDAQ		제약	N	N	N	N		N	18480	460	2	2.55	421552750	22653	31.17	18400	19130	18150	23400	12620	18020	18609.40	0.43	0	2546	20080	19050	18250	17220	16420	19565	17735	55	5390	500	12970	10	1	10906701	2016	-179.42	3.37	12	0.21	-103.00	5484.00	41350	20220720	-55.31	17310	20230630	6.76	23400	-21.03	20230419	17310	6.76	20230630	41350	-55.31	20220720	17310	6.76	20230630	2.78	N	032300	500	54 억		46760	N	N	0	N	00	N
64	20230720	100353	57	100.00	KOSDAQ		제약	N	N	N	N		N	18400	380	2	2.11	370237610	19872	27.34	18400	19130	18150	23400	12620	18020	18631.43	0.43	0	2071	20080	19050	18250	17220	16420	19565	17735	55	5390	500	12970	10	1	10906701	2007	-178.64	3.36	12	0.18	-103.00	5484.00	41350	20220720	-55.50	17310	20230630	6.30	23400	-21.37	20230419	17310	6.30	20230630	41350	-55.50	20220720	17310	6.30	20230630	2.78	N	032300	500	54 억		46760	N	N	0	N	00	N
65	20230720	090352	57	100.00	KOSDAQ		제약	N	N	N	N		N	18230	210	2	1.17	27117300	1480	2.04	18400	18400	18150	23400	12620	18020	18324.56	0.43	0	-331	20080	19050	18250	17220	16420	19565	17735	55	5390	500	12970	10	1	10906701	1988	-176.99	3.32	12	0.01	-103.00	5484.00	41350	20220720	-55.91	17310	20230630	5.31	23400	-22.09	20230419	17310	5.31	20230630	41350	-55.91	20220720	17310	5.31	20230630	2.78	N	032300	500	54 억		46760	N	N	0	N	00	N
66	20230719	160401	57	100.00	KOSDAQ		제약	N	N	N	N		N	18020	430	2	2.44	1318382370	72324	372.17	17590	19280	17450	22850	12320	17590	18229.13	0.33	0	10368	18250	17920	17640	17310	17030	17780	17170	55	5265	500	12660	10	1	10906701	1965	-174.95	3.29	12	0.66	-103.00	5484.00	44000	20220718	-59.05	17310	20230630	4.10	23400	-22.99	20230419	17310	4.10	20230630	41350	-56.42	20220720	17310	4.10	20230630	2.78	N	032300	500	54 억		35554	N	N	0	N	00	N
67	20230719	150358	57	100.00	KOSDAQ		제약	N	N	N	N		N	18130	540	2	3.07	1290861610	70798	364.32	17590	19280	17450	22850	12320	17590	18233.02	0.33	0	10470	18250	17920	17640	17310	17030	17780	17170	55	5265	500	12660	10	1	10906701	1977	-176.02	3.31	12	0.65	-103.00	5484.00	44000	20220718	-58.80	17310	20230630	4.74	23400	-22.52	20230419	17310	4.74	20230630	41350	-56.15	20220720	17310	4.74	20230630	2.78	N	032300	500	54 억		35554	N	N	0	N	00	N
68	20230719	140400	57	100.00	KOSDAQ		제약	N	N	N	N		N	18040	450	2	2.56	1193194780	65373	336.40	17590	19280	17450	22850	12320	17590	18252.10	0.33	0	10071	18250	17920	17640	17310	17030	17780	17170	55	5265	500	12660	10	1	10906701	1968	-175.15	3.29	12	0.60	-103.00	5484.00	44000	20220718	-59.00	17310	20230630	4.22	23400	-22.91	20230419	17310	4.22	20230630	41350	-56.37	20220720	17310	4.22	20230630	2.78	N	032300	500	54 억		35554	N	N	0	N	00	N
69	20230719	130355	57	100.00	KOSDAQ		제약	N	N	N	N		N	18210	620	2	3.52	1151040240	63041	324.40	17590	19280	17450	22850	12320	17590	18258.60	0.33	0	9705	18250	17920	17640	17310	17030	17780	17170	55	5265	500	12660	10	1	10906701	1986	-176.80	3.32	12	0.58	-103.00	5484.00	44000	20220718	-58.61	17310	20230630	5.20	23400	-22.18	20230419	17310	5.20	20230630	41350	-55.96	20220720	17310	5.20	20230630	2.78	N	032300	500	54 억		35554	N	N	0	N	00	N
70	20230719	120358	57	100.00	KOSDAQ		제약	N	N	N	N		N	17880	290	2	1.65	222170800	12588	64.78	17590	18010	17450	22850	12320	17590	17649.41	0.33	0	2967	18250	17920	17640	17310	17030	17780	17170	55	5265	500	12660	10	1	10906701	1950	-173.59	3.26	12	0.12	-103.00	5484.00	44000	20220718	-59.36	17310	20230630	3.29	23400	-23.59	20230419	17310	3.29	20230630	41350	-56.76	20220720	17310	3.29	20230630	2.78	N	032300	500	54 억		35554	N	N	0	N	00	N
71	20230719	110359	57	100.00	KOSDAQ		제약	N	N	N	N		N	17680	90	2	0.51	148133360	8430	43.38	17590	17690	17450	22850	12320	17590	17572.17	0.33	0	1226	18250	17920	17640	17310	17030	17780	17170	55	5265	500	12660	10	1	10906701	1928	-171.65	3.22	12	0.08	-103.00	5484.00	44000	20220718	-59.82	17310	20230630	2.14	23400	-24.44	20230419	17310	2.14	20230630	41350	-57.24	20220720	17310	2.14	20230630	2.78	N	032300	500	54 억		35554	N	N	0	N	00	N
72	20230719	100357	57	100.00	KOSDAQ		제약	N	N	N	N		N	17570	-20	5	-0.11	94096600	5357	27.57	17590	17690	17450	22850	12320	17590	17565.17	0.33	0	-760	18250	17920	17640	17310	17030	17780	17170	55	5265	500	12660	10	1	10906701	1916	-170.58	3.20	12	0.05	-103.00	5484.00	44000	20220718	-60.07	17310	20230630	1.50	23400	-24.91	20230419	17310	1.50	20230630	41350	-57.51	20220720	17310	1.50	20230630	2.78	N	032300	500	54 억		35554	N	N	0	N	00	N
73	20230719	090357	57	100.00	KOSDAQ		제약	N	N	N	N		N	17650	60	2	0.34	21527970	1221	6.28	17590	17690	17580	22850	12320	17590	17631.43	0.33	0	-168	18250	17920	17640	17310	17030	17780	17170	55	5265	500	12660	10	1	10906701	1925	-171.36	3.22	12	0.01	-103.00	5484.00	44000	20220718	-59.89	17310	20230630	1.96	23400	-24.57	20230419	17310	1.96	20230630	41350	-57.32	20220720	17310	1.96	20230630	2.78	N	032300	500	54 억		35554	N	N	0	N	00	N
74	20230718	160356	57	100.00	KOSDAQ		제약	N	N	N	N		N	17590	-160	5	-0.90	331174960	18915	163.71	17660	17970	17360	23050	12430	17750	17508.54	0.37	0	-4469	18096	17922	17806	17632	17516	17865	17575	55	5310	500	12780	10	1	10906701	1918	-170.78	3.21	12	0.17	-103.00	5484.00	44000	20220718	-60.02	17310	20230630	1.62	23400	-24.83	20230419	17310	1.62	20230630	44000	-60.02	20220718	17310	1.62	20230630	2.79	N	032300	500	54 억		40023	N	N	0	N	00	N
75	20230718	150356	57	100.00	KOSDAQ		제약	N	N	N	N		N	17590	-160	5	-0.90	285124090	16297	141.05	17660	17970	17360	23050	12430	17750	17495.50	0.37	0	-4227	18096	17922	17806	17632	17516	17865	17575	55	5310	500	12780	10	1	10906701	1918	-170.78	3.21	12	0.15	-103.00	5484.00	44000	20220718	-60.02	17310	20230630	1.62	23400	-24.83	20230419	17310	1.62	20230630	44000	-60.02	20220718	17310	1.62	20230630	2.79	N	032300	500	54 억		40023	N	N	0	N	00	N
76	20230718	140354	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	-320	5	-1.80	214925460	12275	106.24	17660	17970	17360	23050	12430	17750	17509.20	0.37	0	-3699	18096	17922	17806	17632	17516	17865	17575	55	5310	500	12780	10	1	10906701	1901	-169.22	3.18	12	0.11	-103.00	5484.00	44000	20220718	-60.39	17310	20230630	0.69	23400	-25.51	20230419	17310	0.69	20230630	44000	-60.39	20220718	17310	0.69	20230630	2.79	N	032300	500	54 억		40023	N	N	0	N	00	N
77	20230718	130354	57	100.00	KOSDAQ		제약	N	N	N	N		N	17390	-360	5	-2.03	171508850	9781	84.65	17660	17970	17380	23050	12430	17750	17534.90	0.37	0	-3114	18096	17922	17806	17632	17516	17865	17575	55	5310	500	12780	10	1	10906701	1897	-168.83	3.17	12	0.09	-103.00	5484.00	44000	20220718	-60.48	17310	20230630	0.46	23400	-25.68	20230419	17310	0.46	20230630	44000	-60.48	20220718	17310	0.46	20230630	2.79	N	032300	500	54 억		40023	N	N	0	N	00	N
78	20230718	120356	57	100.00	KOSDAQ		제약	N	N	N	N		N	17500	-250	5	-1.41	116858860	6642	57.49	17660	17970	17410	23050	12430	17750	17593.93	0.37	0	-2495	18096	17922	17806	17632	17516	17865	17575	55	5310	500	12780	10	1	10906701	1909	-169.90	3.19	12	0.06	-103.00	5484.00	44000	20220718	-60.23	17310	20230630	1.10	23400	-25.21	20230419	17310	1.10	20230630	44000	-60.23	20220718	17310	1.10	20230630	2.79	N	032300	500	54 억		40023	N	N	0	N	00	N
79	20230718	110357	57	100.00	KOSDAQ		제약	N	N	N	N		N	17500	-250	5	-1.41	93393470	5300	45.87	17660	17970	17450	23050	12430	17750	17621.41	0.37	0	-2388	18096	17922	17806	17632	17516	17865	17575	55	5310	500	12780	10	1	10906701	1909	-169.90	3.19	12	0.05	-103.00	5484.00	44000	20220718	-60.23	17310	20230630	1.10	23400	-25.21	20230419	17310	1.10	20230630	44000	-60.23	20220718	17310	1.10	20230630	2.79	N	032300	500	54 억		40023	N	N	0	N	00	N
80	20230718	100354	57	100.00	KOSDAQ		제약	N	N	N	N		N	17660	-90	5	-0.51	40798770	2304	19.94	17660	17970	17650	23050	12430	17750	17707.80	0.37	0	-1195	18096	17922	17806	17632	17516	17865	17575	55	5310	500	12780	10	1	10906701	1926	-171.46	3.22	12	0.02	-103.00	5484.00	44000	20220718	-59.86	17310	20230630	2.02	23400	-24.53	20230419	17310	2.02	20230630	44000	-59.86	20220718	17310	2.02	20230630	2.79	N	032300	500	54 억		40023	N	N	0	N	00	N
81	20230718	090354	57	100.00	KOSDAQ		제약	N	N	N	N		N	17950	200	2	1.13	8743040	495	4.28	17660	17970	17660	23050	12430	17750	17662.71	0.37	0	0	18096	17922	17806	17632	17516	17865	17575	55	5310	500	12780	10	1	10906701	1958	-174.27	3.27	12	0.00	-103.00	5484.00	44000	20220718	-59.20	17310	20230630	3.70	23400	-23.29	20230419	17310	3.70	20230630	44000	-59.20	20220718	17310	3.70	20230630	2.79	N	032300	500	54 억		40023	N	N	0	N	00	N
82	20230717	160355	57	100.00	KOSDAQ		제약	N	N	N	N		N	17750	-140	5	-0.78	204252660	11473	101.84	17800	17980	17690	23250	12530	17890	17802.90	0.37	0	-23	18523	18206	18043	17726	17563	18125	17645	55	5360	500	12880	10	1	10906701	1936	-172.33	3.24	12	0.11	-103.00	5484.00	44000	20220718	-59.66	17310	20230630	2.54	23400	-24.15	20230419	17310	2.54	20230630	44000	-59.66	20220718	17310	2.54	20230630	2.81	N	032300	500	54 억		40249	N	N	0	N	00	N
83	20230717	150353	57	100.00	KOSDAQ		제약	N	N	N	N		N	17750	-140	5	-0.78	188315280	10575	93.87	17800	17980	17690	23250	12530	17890	17807.59	0.37	0	-7	18523	18206	18043	17726	17563	18125	17645	55	5360	500	12880	10	1	10906701	1936	-172.33	3.24	12	0.10	-103.00	5484.00	44000	20220718	-59.66	17310	20230630	2.54	23400	-24.15	20230419	17310	2.54	20230630	44000	-59.66	20220718	17310	2.54	20230630	2.81	N	032300	500	54 억		40249	N	N	0	N	00	N
84	20230717	140355	57	100.00	KOSDAQ		제약	N	N	N	N		N	17820	-70	5	-0.39	169109520	9494	84.27	17800	17980	17690	23250	12530	17890	17812.25	0.37	0	103	18523	18206	18043	17726	17563	18125	17645	55	5360	500	12880	10	1	10906701	1944	-173.01	3.25	12	0.09	-103.00	5484.00	44000	20220718	-59.50	17310	20230630	2.95	23400	-23.85	20230419	17310	2.95	20230630	44000	-59.50	20220718	17310	2.95	20230630	2.81	N	032300	500	54 억		40249	N	N	0	N	00	N
85	20230717	130351	57	100.00	KOSDAQ		제약	N	N	N	N		N	17860	-30	5	-0.17	104881830	5878	52.17	17800	17980	17690	23250	12530	17890	17843.12	0.37	0	-327	18523	18206	18043	17726	17563	18125	17645	55	5360	500	12880	10	1	10906701	1948	-173.40	3.26	12	0.05	-103.00	5484.00	44000	20220718	-59.41	17310	20230630	3.18	23400	-23.68	20230419	17310	3.18	20230630	44000	-59.41	20220718	17310	3.18	20230630	2.81	N	032300	500	54 억		40249	N	N	0	N	00	N
86	20230717	120356	57	100.00	KOSDAQ		제약	N	N	N	N		N	17880	-10	5	-0.06	92540180	5186	46.03	17800	17980	17690	23250	12530	17890	17844.23	0.37	0	-247	18523	18206	18043	17726	17563	18125	17645	55	5360	500	12880	10	1	10906701	1950	-173.59	3.26	12	0.05	-103.00	5484.00	44000	20220718	-59.36	17310	20230630	3.29	23400	-23.59	20230419	17310	3.29	20230630	44000	-59.36	20220718	17310	3.29	20230630	2.81	N	032300	500	54 억		40249	N	N	0	N	00	N
87	20230717	110352	57	100.00	KOSDAQ		제약	N	N	N	N		N	17880	-10	5	-0.06	84694220	4746	42.13	17800	17980	17690	23250	12530	17890	17845.39	0.37	0	-240	18523	18206	18043	17726	17563	18125	17645	55	5360	500	12880	10	1	10906701	1950	-173.59	3.26	12	0.04	-103.00	5484.00	44000	20220718	-59.36	17310	20230630	3.29	23400	-23.59	20230419	17310	3.29	20230630	44000	-59.36	20220718	17310	3.29	20230630	2.81	N	032300	500	54 억		40249	N	N	0	N	00	N
88	20230717	100353	57	100.00	KOSDAQ		제약	N	N	N	N		N	17830	-60	5	-0.34	68074270	3814	33.85	17800	17980	17690	23250	12530	17890	17848.52	0.37	0	-102	18523	18206	18043	17726	17563	18125	17645	55	5360	500	12880	10	1	10906701	1945	-173.11	3.25	12	0.03	-103.00	5484.00	44000	20220718	-59.48	17310	20230630	3.00	23400	-23.80	20230419	17310	3.00	20230630	44000	-59.48	20220718	17310	3.00	20230630	2.81	N	032300	500	54 억		40249	N	N	0	N	00	N
89	20230717	090352	57	100.00	KOSDAQ		제약	N	N	N	N		N	17790	-100	5	-0.56	4662560	262	2.33	17800	17880	17720	23250	12530	17890	17796.03	0.37	0	-94	18523	18206	18043	17726	17563	18125	17645	55	5360	500	12880	10	1	10906701	1940	-172.72	3.24	12	0.00	-103.00	5484.00	44000	20220718	-59.57	17310	20230630	2.77	23400	-23.97	20230419	17310	2.77	20230630	44000	-59.57	20220718	17310	2.77	20230630	2.81	N	032300	500	54 억		40249	N	N	0	N	00	N
90	20230714	160352	57	100.00	KOSDAQ		제약	N	N	N	N		N	17890	-120	5	-0.67	181413710	10048	58.92	18040	18360	17880	23400	12610	18010	18055.48	0.38	0	-1637	18576	18292	18086	17802	17596	18190	17700	55	5395	500	12960	10	1	10906701	1951	-173.69	3.26	12	0.09	-103.00	5484.00	44000	20220718	-59.34	17310	20230630	3.35	23400	-23.55	20230419	17310	3.35	20230630	44000	-59.34	20220718	17310	3.35	20230630	2.81	N	032300	500	54 억		41886	N	N	0	N	00	N
91	20230714	150353	57	100.00	KOSDAQ		제약	N	N	N	N		N	18000	-10	5	-0.06	158290340	8756	51.34	18040	18360	17880	23400	12610	18010	18077.93	0.38	0	-1704	18576	18292	18086	17802	17596	18190	17700	55	5395	500	12960	10	1	10906701	1963	-174.76	3.28	12	0.08	-103.00	5484.00	44000	20220718	-59.09	17310	20230630	3.99	23400	-23.08	20230419	17310	3.99	20230630	44000	-59.09	20220718	17310	3.99	20230630	2.81	N	032300	500	54 억		41886	N	N	0	N	00	N
92	20230714	140354	57	100.00	KOSDAQ		제약	N	N	N	N		N	18010	0	3	0.00	140903330	7787	45.66	18040	18360	17880	23400	12610	18010	18094.69	0.38	0	-1681	18576	18292	18086	17802	17596	18190	17700	55	5395	500	12960	10	1	10906701	1964	-174.85	3.28	12	0.07	-103.00	5484.00	44000	20220718	-59.07	17310	20230630	4.04	23400	-23.03	20230419	17310	4.04	20230630	44000	-59.07	20220718	17310	4.04	20230630	2.81	N	032300	500	54 억		41886	N	N	0	N	00	N
93	20230714	130350	57	100.00	KOSDAQ		제약	N	N	N	N		N	18010	0	3	0.00	102729730	5659	33.18	18040	18360	17910	23400	12610	18010	18153.34	0.38	0	-1492	18576	18292	18086	17802	17596	18190	17700	55	5395	500	12960	10	1	10906701	1964	-174.85	3.28	12	0.05	-103.00	5484.00	44000	20220718	-59.07	17310	20230630	4.04	23400	-23.03	20230419	17310	4.04	20230630	44000	-59.07	20220718	17310	4.04	20230630	2.81	N	032300	500	54 억		41886	N	N	0	N	00	N
94	20230714	120351	57	100.00	KOSDAQ		제약	N	N	N	N		N	18000	-10	5	-0.06	99042390	5454	31.98	18040	18360	17910	23400	12610	18010	18159.59	0.38	0	-1434	18576	18292	18086	17802	17596	18190	17700	55	5395	500	12960	10	1	10906701	1963	-174.76	3.28	12	0.05	-103.00	5484.00	44000	20220718	-59.09	17310	20230630	3.99	23400	-23.08	20230419	17310	3.99	20230630	44000	-59.09	20220718	17310	3.99	20230630	2.81	N	032300	500	54 억		41886	N	N	0	N	00	N
95	20230714	110352	57	100.00	KOSDAQ		제약	N	N	N	N		N	18100	90	2	0.50	82289760	4523	26.52	18040	18360	18020	23400	12610	18010	18193.62	0.38	0	-627	18576	18292	18086	17802	17596	18190	17700	55	5395	500	12960	10	1	10906701	1974	-175.73	3.30	12	0.04	-103.00	5484.00	44000	20220718	-58.86	17310	20230630	4.56	23400	-22.65	20230419	17310	4.56	20230630	44000	-58.86	20220718	17310	4.56	20230630	2.81	N	032300	500	54 억		41886	N	N	0	N	00	N
96	20230714	100354	57	100.00	KOSDAQ		제약	N	N	N	N		N	18170	160	2	0.89	66767340	3663	21.48	18040	18360	18040	23400	12610	18010	18227.50	0.38	0	-166	18576	18292	18086	17802	17596	18190	17700	55	5395	500	12960	10	1	10906701	1982	-176.41	3.31	12	0.03	-103.00	5484.00	44000	20220718	-58.70	17310	20230630	4.97	23400	-22.35	20230419	17310	4.97	20230630	44000	-58.70	20220718	17310	4.97	20230630	2.81	N	032300	500	54 억		41886	N	N	0	N	00	N
97	20230714	090353	57	100.00	KOSDAQ		제약	N	N	N	N		N	18350	340	2	1.89	19049670	1045	6.13	18040	18360	18040	23400	12610	18010	18229.35	0.38	0	-3	18576	18292	18086	17802	17596	18190	17700	55	5395	500	12960	10	1	10906701	2001	-178.16	3.35	12	0.01	-103.00	5484.00	44000	20220718	-58.30	17310	20230630	6.01	23400	-21.58	20230419	17310	6.01	20230630	44000	-58.30	20220718	17310	6.01	20230630	2.81	N	032300	500	54 억		41886	N	N	0	N	00	N
98	20230713	160351	57	100.00	KOSDAQ		제약	N	N	N	N		N	18010	210	2	1.18	306049650	16864	178.55	18170	18370	17880	23100	12460	17800	18148.52	0.33	0	5035	18046	17922	17776	17652	17506	17985	17715	55	5320	500	12810	10	1	10906701	1964	-174.85	3.28	12	0.15	-103.00	5484.00	44000	20220718	-59.07	17310	20230630	4.04	23400	-23.03	20230419	17310	4.04	20230630	44000	-59.07	20220718	17310	4.04	20230630	2.83	N	032300	500	54 억		36283	N	N	0	N	00	N
99	20230713	150348	57	100.00	KOSDAQ		제약	N	N	N	N		N	18110	310	2	1.74	262421430	14443	152.92	18170	18370	17880	23100	12460	17800	18169.45	0.33	0	5169	18046	17922	17776	17652	17506	17985	17715	55	5320	500	12810	10	1	10906701	1975	-175.83	3.30	12	0.13	-103.00	5484.00	44000	20220718	-58.84	17310	20230630	4.62	23400	-22.61	20230419	17310	4.62	20230630	44000	-58.84	20220718	17310	4.62	20230630	2.83	N	032300	500	54 억		36283	N	N	0	N	00	N
100	20230713	140347	57	100.00	KOSDAQ		제약	N	N	N	N		N	18110	310	2	1.74	242886580	13362	141.47	18170	18370	17880	23100	12460	17800	18177.41	0.33	0	5303	18046	17922	17776	17652	17506	17985	17715	55	5320	500	12810	10	1	10906701	1975	-175.83	3.30	12	0.12	-103.00	5484.00	44000	20220718	-58.84	17310	20230630	4.62	23400	-22.61	20230419	17310	4.62	20230630	44000	-58.84	20220718	17310	4.62	20230630	2.83	N	032300	500	54 억		36283	N	N	0	N	00	N
101	20230713	130350	57	100.00	KOSDAQ		제약	N	N	N	N		N	18130	330	2	1.85	205753120	11307	119.71	18170	18370	17880	23100	12460	17800	18196.97	0.33	0	5267	18046	17922	17776	17652	17506	17985	17715	55	5320	500	12810	10	1	10906701	1977	-176.02	3.31	12	0.10	-103.00	5484.00	44000	20220718	-58.80	17310	20230630	4.74	23400	-22.52	20230419	17310	4.74	20230630	44000	-58.80	20220718	17310	4.74	20230630	2.83	N	032300	500	54 억		36283	N	N	0	N	00	N
102	20230713	120346	57	100.00	KOSDAQ		제약	N	N	N	N		N	18220	420	2	2.36	187283390	10290	108.95	18170	18370	17880	23100	12460	17800	18200.52	0.33	0	5571	18046	17922	17776	17652	17506	17985	17715	55	5320	500	12810	10	1	10906701	1987	-176.89	3.32	12	0.09	-103.00	5484.00	44000	20220718	-58.59	17310	20230630	5.26	23400	-22.14	20230419	17310	5.26	20230630	44000	-58.59	20220718	17310	5.26	20230630	2.83	N	032300	500	54 억		36283	N	N	0	N	00	N
103	20230713	110350	57	100.00	KOSDAQ		제약	N	N	N	N		N	18340	540	2	3.03	178054660	9784	103.59	18170	18370	17880	23100	12460	17800	18198.55	0.33	0	5796	18046	17922	17776	17652	17506	17985	17715	55	5320	500	12810	10	1	10906701	2000	-178.06	3.34	12	0.09	-103.00	5484.00	44000	20220718	-58.32	17310	20230630	5.95	23400	-21.62	20230419	17310	5.95	20230630	44000	-58.32	20220718	17310	5.95	20230630	2.83	N	032300	500	54 억		36283	N	N	0	N	00	N
104	20230713	100349	57	100.00	KOSDAQ		제약	N	N	N	N		N	18100	300	2	1.69	75736080	4185	44.31	18170	18210	17880	23100	12460	17800	18097.03	0.33	0	2941	18046	17922	17776	17652	17506	17985	17715	55	5320	500	12810	10	1	10906701	1974	-175.73	3.30	12	0.04	-103.00	5484.00	44000	20220718	-58.86	17310	20230630	4.56	23400	-22.65	20230419	17310	4.56	20230630	44000	-58.86	20220718	17310	4.56	20230630	2.83	N	032300	500	54 억		36283	N	N	0	N	00	N
105	20230713	090319	57	100.00	KOSDAQ		제약	N	N	N	N		N	18050	250	2	1.40	3977780	221	2.34	18170	18180	17880	23100	12460	17800	17999.00	0.33	0	106	18046	17922	17776	17652	17506	17985	17715	55	5320	500	12810	10	1	10906701	1969	-175.24	3.29	12	0.00	-103.00	5484.00	44000	20220718	-58.98	17310	20230630	4.27	23400	-22.86	20230419	17310	4.27	20230630	44000	-58.98	20220718	17310	4.27	20230630	2.83	N	032300	500	54 억		36283	N	N	0	N	00	N
106	20230712	160346	57	100.00	KOSDAQ		제약	N	N	N	N		N	17800	50	2	0.28	165641930	9342	108.10	17750	17900	17630	23050	12430	17750	17730.85	0.32	0	1728	18076	17912	17806	17642	17536	17995	17725	55	5310	500	12780	10	1	10906701	1941	-172.82	3.25	12	0.09	-103.00	5484.00	44000	20220718	-59.55	17310	20230630	2.83	23400	-23.93	20230419	17310	2.83	20230630	44000	-59.55	20220718	17310	2.83	20230630	2.84	N	032300	500	54 억		34574	N	N	0	N	00	N
107	20230712	150346	57	100.00	KOSDAQ		제약	N	N	N	N		N	17850	100	2	0.56	148790370	8393	97.12	17750	17900	17630	23050	12430	17750	17727.91	0.32	0	1676	18076	17912	17806	17642	17536	17995	17725	55	5310	500	12780	10	1	10906701	1947	-173.30	3.25	12	0.08	-103.00	5484.00	44000	20220718	-59.43	17310	20230630	3.12	23400	-23.72	20230419	17310	3.12	20230630	44000	-59.43	20220718	17310	3.12	20230630	2.84	N	032300	500	54 억		34574	N	N	0	N	00	N
108	20230712	140344	57	100.00	KOSDAQ		제약	N	N	N	N		N	17880	130	2	0.73	120343970	6793	78.60	17750	17900	17630	23050	12430	17750	17715.88	0.32	0	755	18076	17912	17806	17642	17536	17995	17725	55	5310	500	12780	10	1	10906701	1950	-173.59	3.26	12	0.06	-103.00	5484.00	44000	20220718	-59.36	17310	20230630	3.29	23400	-23.59	20230419	17310	3.29	20230630	44000	-59.36	20220718	17310	3.29	20230630	2.84	N	032300	500	54 억		34574	N	N	0	N	00	N
109	20230712	130346	57	100.00	KOSDAQ		제약	N	N	N	N		N	17840	90	2	0.51	108028380	6103	70.62	17750	17840	17630	23050	12430	17750	17700.87	0.32	0	783	18076	17912	17806	17642	17536	17995	17725	55	5310	500	12780	10	1	10906701	1946	-173.20	3.25	12	0.06	-103.00	5484.00	44000	20220718	-59.45	17310	20230630	3.06	23400	-23.76	20230419	17310	3.06	20230630	44000	-59.45	20220718	17310	3.06	20230630	2.84	N	032300	500	54 억		34574	N	N	0	N	00	N
110	20230712	120347	57	100.00	KOSDAQ		제약	N	N	N	N		N	17690	-60	5	-0.34	56080630	3170	36.68	17750	17750	17630	23050	12430	17750	17691.05	0.32	0	-457	18076	17912	17806	17642	17536	17995	17725	55	5310	500	12780	10	1	10906701	1929	-171.75	3.23	12	0.03	-103.00	5484.00	44000	20220718	-59.80	17310	20230630	2.20	23400	-24.40	20230419	17310	2.20	20230630	44000	-59.80	20220718	17310	2.20	20230630	2.84	N	032300	500	54 억		34574	N	N	0	N	00	N
111	20230712	110346	57	100.00	KOSDAQ		제약	N	N	N	N		N	17690	-60	5	-0.34	49771280	2813	32.55	17750	17750	17630	23050	12430	17750	17693.31	0.32	0	-457	18076	17912	17806	17642	17536	17995	17725	55	5310	500	12780	10	1	10906701	1929	-171.75	3.23	12	0.03	-103.00	5484.00	44000	20220718	-59.80	17310	20230630	2.20	23400	-24.40	20230419	17310	2.20	20230630	44000	-59.80	20220718	17310	2.20	20230630	2.84	N	032300	500	54 억		34574	N	N	0	N	00	N
112	20230712	100348	57	100.00	KOSDAQ		제약	N	N	N	N		N	17660	-90	5	-0.51	25506610	1440	16.66	17750	17750	17660	23050	12430	17750	17712.92	0.32	0	-457	18076	17912	17806	17642	17536	17995	17725	55	5310	500	12780	10	1	10906701	1926	-171.46	3.22	12	0.01	-103.00	5484.00	44000	20220718	-59.86	17310	20230630	2.02	23400	-24.53	20230419	17310	2.02	20230630	44000	-59.86	20220718	17310	2.02	20230630	2.84	N	032300	500	54 억		34574	N	N	0	N	00	N
113	20230712	090346	57	100.00	KOSDAQ		제약	N	N	N	N		N	17750	0	3	0.00	4752810	268	3.10	17750	17750	17700	23050	12430	17750	17734.37	0.32	0	-101	18076	17912	17806	17642	17536	17995	17725	55	5310	500	12780	10	1	10906701	1936	-172.33	3.24	12	0.00	-103.00	5484.00	44000	20220718	-59.66	17310	20230630	2.54	23400	-24.15	20230419	17310	2.54	20230630	44000	-59.66	20220718	17310	2.54	20230630	2.84	N	032300	500	54 억		34574	N	N	0	N	00	N
114	20230711	160342	57	100.00	KOSDAQ		제약	N	N	N	N		N	17750	20	2	0.11	151995970	8529	163.99	17700	17970	17700	23000	12420	17730	17821.08	0.30	0	1340	18110	17920	17710	17520	17310	17815	17415	55	5290	500	12760	10	1	10906701	1936	-172.33	3.24	12	0.08	-103.00	5484.00	44000	20220718	-59.66	17310	20230630	2.54	23400	-24.15	20230419	17310	2.54	20230630	44000	-59.66	20220718	17310	2.54	20230630	2.85	N	032300	500	54 억		33087	N	N	0	N	00	N
115	20230711	150341	57	100.00	KOSDAQ		제약	N	N	N	N		N	17760	30	2	0.17	145483870	8162	156.93	17700	17970	17700	23000	12420	17730	17824.54	0.30	0	1357	18110	17920	17710	17520	17310	17815	17415	55	5290	500	12760	10	1	10906701	1937	-172.43	3.24	12	0.07	-103.00	5484.00	44000	20220718	-59.64	17310	20230630	2.60	23400	-24.10	20230419	17310	2.60	20230630	44000	-59.64	20220718	17310	2.60	20230630	2.85	N	032300	500	54 억		33087	N	N	0	N	00	N
116	20230711	140340	57	100.00	KOSDAQ		제약	N	N	N	N		N	17790	60	2	0.34	129933880	7285	140.07	17700	17970	17700	23000	12420	17730	17835.81	0.30	0	1357	18110	17920	17710	17520	17310	17815	17415	55	5290	500	12760	10	1	10906701	1940	-172.72	3.24	12	0.07	-103.00	5484.00	44000	20220718	-59.57	17310	20230630	2.77	23400	-23.97	20230419	17310	2.77	20230630	44000	-59.57	20220718	17310	2.77	20230630	2.85	N	032300	500	54 억		33087	N	N	0	N	00	N
117	20230711	130336	57	100.00	KOSDAQ		제약	N	N	N	N		N	17780	50	2	0.28	128565310	7208	138.59	17700	17970	17700	23000	12420	17730	17836.47	0.30	0	1390	18110	17920	17710	17520	17310	17815	17415	55	5290	500	12760	10	1	10906701	1939	-172.62	3.24	12	0.07	-103.00	5484.00	44000	20220718	-59.59	17310	20230630	2.72	23400	-24.02	20230419	17310	2.72	20230630	44000	-59.59	20220718	17310	2.72	20230630	2.85	N	032300	500	54 억		33087	N	N	0	N	00	N
118	20230711	120344	57	100.00	KOSDAQ		제약	N	N	N	N		N	17850	120	2	0.68	118703990	6653	127.92	17700	17970	17700	23000	12420	17730	17842.17	0.30	0	1829	18110	17920	17710	17520	17310	17815	17415	55	5290	500	12760	10	1	10906701	1947	-173.30	3.25	12	0.06	-103.00	5484.00	44000	20220718	-59.43	17310	20230630	3.12	23400	-23.72	20230419	17310	3.12	20230630	44000	-59.43	20220718	17310	3.12	20230630	2.85	N	032300	500	54 억		33087	N	N	0	N	00	N
119	20230711	110345	57	100.00	KOSDAQ		제약	N	N	N	N		N	17870	140	2	0.79	106777690	5983	115.04	17700	17970	17700	23000	12420	17730	17846.85	0.30	0	2114	18110	17920	17710	17520	17310	17815	17415	55	5290	500	12760	10	1	10906701	1949	-173.50	3.26	12	0.05	-103.00	5484.00	44000	20220718	-59.39	17310	20230630	3.24	23400	-23.63	20230419	17310	3.24	20230630	44000	-59.39	20220718	17310	3.24	20230630	2.85	N	032300	500	54 억		33087	N	N	0	N	00	N
120	20230711	100343	57	100.00	KOSDAQ		제약	N	N	N	N		N	17910	180	2	1.02	81459490	4563	87.73	17700	17970	17700	23000	12420	17730	17852.18	0.30	0	2229	18110	17920	17710	17520	17310	17815	17415	55	5290	500	12760	10	1	10906701	1953	-173.88	3.27	12	0.04	-103.00	5484.00	44000	20220718	-59.30	17310	20230630	3.47	23400	-23.46	20230419	17310	3.47	20230630	44000	-59.30	20220718	17310	3.47	20230630	2.85	N	032300	500	54 억		33087	N	N	0	N	00	N
121	20230711	090343	57	100.00	KOSDAQ		제약	N	N	N	N		N	17880	150	2	0.85	1844900	104	2.00	17700	17900	17700	23000	12420	17730	17739.42	0.30	0	0	18110	17920	17710	17520	17310	17815	17415	55	5290	500	12760	10	1	10906701	1950	-173.59	3.26	12	0.00	-103.00	5484.00	44000	20220718	-59.36	17310	20230630	3.29	23400	-23.59	20230419	17310	3.29	20230630	44000	-59.36	20220718	17310	3.29	20230630	2.85	N	032300	500	54 억		33087	N	N	0	N	00	N
122	20230710	160342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17730	0	3	0.00	87580570	4960	29.32	17900	17900	17500	23000	12420	17730	17657.29	0.31	0	-423	18470	18100	17830	17460	17190	18285	17645	55	5290	500	12760	10	1	10906701	1934	-172.14	3.23	12	0.05	-103.00	5484.00	44000	20220718	-59.70	17310	20230630	2.43	23400	-24.23	20230419	17310	2.43	20230630	44000	-59.70	20220718	17310	2.43	20230630	2.86	N	032300	500	54 억		33510	N	N	0	N	00	N
123	20230710	150340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17750	20	2	0.11	82829780	4692	27.74	17900	17900	17500	23000	12420	17730	17653.41	0.31	0	-416	18470	18100	17830	17460	17190	18285	17645	55	5290	500	12760	10	1	10906701	1936	-172.33	3.24	12	0.04	-103.00	5484.00	44000	20220718	-59.66	17310	20230630	2.54	23400	-24.15	20230419	17310	2.54	20230630	44000	-59.66	20220718	17310	2.54	20230630	2.86	N	032300	500	54 억		33510	N	N	0	N	00	N
124	20230710	140338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17620	-110	5	-0.62	74298810	4210	24.89	17900	17900	17500	23000	12420	17730	17648.17	0.31	0	-336	18470	18100	17830	17460	17190	18285	17645	55	5290	500	12760	10	1	10906701	1922	-171.07	3.21	12	0.04	-103.00	5484.00	44000	20220718	-59.95	17310	20230630	1.79	23400	-24.70	20230419	17310	1.79	20230630	44000	-59.95	20220718	17310	1.79	20230630	2.86	N	032300	500	54 억		33510	N	N	0	N	00	N
125	20230710	130336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17630	-100	5	-0.56	60549410	3434	20.30	17900	17900	17500	23000	12420	17730	17632.33	0.31	0	-256	18470	18100	17830	17460	17190	18285	17645	55	5290	500	12760	10	1	10906701	1923	-171.17	3.21	12	0.03	-103.00	5484.00	44000	20220718	-59.93	17310	20230630	1.85	23400	-24.66	20230419	17310	1.85	20230630	44000	-59.93	20220718	17310	1.85	20230630	2.86	N	032300	500	54 억		33510	N	N	0	N	00	N
126	20230710	120342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17610	-120	5	-0.68	52394970	2972	17.57	17900	17900	17500	23000	12420	17730	17629.53	0.31	0	-267	18470	18100	17830	17460	17190	18285	17645	55	5290	500	12760	10	1	10906701	1921	-170.97	3.21	12	0.03	-103.00	5484.00	44000	20220718	-59.98	17310	20230630	1.73	23400	-24.74	20230419	17310	1.73	20230630	44000	-59.98	20220718	17310	1.73	20230630	2.86	N	032300	500	54 억		33510	N	N	0	N	00	N
127	20230710	110343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17650	-80	5	-0.45	45171390	2562	15.15	17900	17900	17500	23000	12420	17730	17631.30	0.31	0	-267	18470	18100	17830	17460	17190	18285	17645	55	5290	500	12760	10	1	10906701	1925	-171.36	3.22	12	0.02	-103.00	5484.00	44000	20220718	-59.89	17310	20230630	1.96	23400	-24.57	20230419	17310	1.96	20230630	44000	-59.89	20220718	17310	1.96	20230630	2.86	N	032300	500	54 억		33510	N	N	0	N	00	N
128	20230710	100341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17750	20	2	0.11	38050530	2160	12.77	17900	17900	17500	23000	12420	17730	17615.99	0.31	0	-236	18470	18100	17830	17460	17190	18285	17645	55	5290	500	12760	10	1	10906701	1936	-172.33	3.24	12	0.02	-103.00	5484.00	44000	20220718	-59.66	17310	20230630	2.54	23400	-24.15	20230419	17310	2.54	20230630	44000	-59.66	20220718	17310	2.54	20230630	2.86	N	032300	500	54 억		33510	N	N	0	N	00	N
129	20230710	090339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17900	170	2	0.96	1467800	82	0.48	17900	17900	17900	23000	12420	17730	17900.00	0.31	0	0	18470	18100	17830	17460	17190	18285	17645	55	5290	500	12760	10	1	10906701	1952	-173.79	3.26	12	0.00	-103.00	5484.00	44000	20220718	-59.32	17310	20230630	3.41	23400	-23.50	20230419	17310	3.41	20230630	44000	-59.32	20220718	17310	3.41	20230630	2.86	N	032300	500	54 억		33510	N	N	0	N	00	N
130	20230707	160336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17730	70	2	0.40	295659530	16520	147.61	17660	18200	17560	22950	12370	17660	17897.07	0.32	0	-865	18300	17980	17800	17480	17300	17890	17390	55	5290	500	12710	10	1	10906701	1934	-172.14	3.23	12	0.15	-103.00	5484.00	44000	20220718	-59.70	17310	20230630	2.43	23400	-24.23	20230419	17310	2.43	20230630	44000	-59.70	20220718	17310	2.43	20230630	2.87	N	032300	500	54 억		34511	N	N	0	N	00	N
131	20230707	150338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17800	140	2	0.79	263307370	14693	131.28	17660	18200	17640	22950	12370	17660	17920.60	0.32	0	-780	18300	17980	17800	17480	17300	17890	17390	55	5290	500	12710	10	1	10906701	1941	-172.82	3.25	12	0.13	-103.00	5484.00	44000	20220718	-59.55	17310	20230630	2.83	23400	-23.93	20230419	17310	2.83	20230630	44000	-59.55	20220718	17310	2.83	20230630	2.87	N	032300	500	54 억		34511	N	N	0	N	00	N
132	20230707	140344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17690	30	2	0.17	246442460	13740	122.77	17660	18200	17640	22950	12370	17660	17936.13	0.32	0	-649	18300	17980	17800	17480	17300	17890	17390	55	5290	500	12710	10	1	10906701	1929	-171.75	3.23	12	0.13	-103.00	5484.00	44000	20220718	-59.80	17310	20230630	2.20	23400	-24.40	20230419	17310	2.20	20230630	44000	-59.80	20220718	17310	2.20	20230630	2.87	N	032300	500	54 억		34511	N	N	0	N	00	N
133	20230707	130342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17870	210	2	1.19	215493610	11994	107.17	17660	18200	17640	22950	12370	17660	17966.78	0.32	0	-403	18300	17980	17800	17480	17300	17890	17390	55	5290	500	12710	10	1	10906701	1949	-173.50	3.26	12	0.11	-103.00	5484.00	44000	20220718	-59.39	17310	20230630	3.24	23400	-23.63	20230419	17310	3.24	20230630	44000	-59.39	20220718	17310	3.24	20230630	2.87	N	032300	500	54 억		34511	N	N	0	N	00	N
134	20230707	120341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17960	300	2	1.70	205688170	11447	102.28	17660	18200	17640	22950	12370	17660	17968.74	0.32	0	-374	18300	17980	17800	17480	17300	17890	17390	55	5290	500	12710	10	1	10906701	1959	-174.37	3.27	12	0.10	-103.00	5484.00	44000	20220718	-59.18	17310	20230630	3.76	23400	-23.25	20230419	17310	3.76	20230630	44000	-59.18	20220718	17310	3.76	20230630	2.87	N	032300	500	54 억		34511	N	N	0	N	00	N
135	20230707	110340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18090	430	2	2.43	180575310	10054	89.83	17660	18200	17640	22950	12370	17660	17960.54	0.32	0	-367	18300	17980	17800	17480	17300	17890	17390	55	5290	500	12710	10	1	10906701	1973	-175.63	3.30	12	0.09	-103.00	5484.00	44000	20220718	-58.89	17310	20230630	4.51	23400	-22.69	20230419	17310	4.51	20230630	44000	-58.89	20220718	17310	4.51	20230630	2.87	N	032300	500	54 억		34511	N	N	0	N	00	N
136	20230707	100340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18190	530	2	3.00	110405920	6173	55.16	17660	18200	17640	22950	12370	17660	17885.29	0.32	0	95	18300	17980	17800	17480	17300	17890	17390	55	5290	500	12710	10	1	10906701	1984	-176.60	3.32	12	0.06	-103.00	5484.00	44000	20220718	-58.66	17310	20230630	5.08	23400	-22.26	20230419	17310	5.08	20230630	44000	-58.66	20220718	17310	5.08	20230630	2.87	N	032300	500	54 억		34511	N	N	0	N	00	N
137	20230707	090338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17790	130	2	0.74	23912230	1352	12.08	17660	17800	17640	22950	12370	17660	17686.56	0.32	0	-355	18300	17980	17800	17480	17300	17890	17390	55	5290	500	12710	10	1	10906701	1940	-172.72	3.24	12	0.01	-103.00	5484.00	44000	20220718	-59.57	17310	20230630	2.77	23400	-23.97	20230419	17310	2.77	20230630	44000	-59.57	20220718	17310	2.77	20230630	2.87	N	032300	500	54 억		34511	N	N	0	N	00	N
138	20230706	160338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17660	-300	5	-1.67	197423300	11105	50.00	17960	18120	17620	23300	12580	17960	17779.16	0.34	0	-2570	19246	18602	18236	17592	17226	18420	17410	55	5360	500	12930	10	1	10906701	1926	-171.46	3.22	12	0.10	-103.00	5484.00	44000	20220718	-59.86	17310	20230630	2.02	23400	-24.53	20230419	17310	2.02	20230630	44000	-59.86	20220718	17310	2.02	20230630	2.85	N	032300	500	54 억		37080	N	N	0	N	00	N
139	20230706	150340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17800	-160	5	-0.89	153021240	8591	38.68	17960	18120	17620	23300	12580	17960	17811.81	0.34	0	-2664	19246	18602	18236	17592	17226	18420	17410	55	5360	500	12930	10	1	10906701	1941	-172.82	3.25	12	0.08	-103.00	5484.00	44000	20220718	-59.55	17310	20230630	2.83	23400	-23.93	20230419	17310	2.83	20230630	44000	-59.55	20220718	17310	2.83	20230630	2.85	N	032300	500	54 억		37080	N	N	0	N	00	N
140	20230706	140338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17740	-220	5	-1.22	141089170	7918	35.65	17960	18120	17620	23300	12580	17960	17818.79	0.34	0	-2655	19246	18602	18236	17592	17226	18420	17410	55	5360	500	12930	10	1	10906701	1935	-172.23	3.23	12	0.07	-103.00	5484.00	44000	20220718	-59.68	17310	20230630	2.48	23400	-24.19	20230419	17310	2.48	20230630	44000	-59.68	20220718	17310	2.48	20230630	2.85	N	032300	500	54 억		37080	N	N	0	N	00	N
141	20230706	130337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17700	-260	5	-1.45	124494380	6979	31.42	17960	18120	17700	23300	12580	17960	17838.43	0.34	0	-2436	19246	18602	18236	17592	17226	18420	17410	55	5360	500	12930	10	1	10906701	1930	-171.84	3.23	12	0.06	-103.00	5484.00	44000	20220718	-59.77	17310	20230630	2.25	23400	-24.36	20230419	17310	2.25	20230630	44000	-59.77	20220718	17310	2.25	20230630	2.85	N	032300	500	54 억		37080	N	N	0	N	00	N
142	20230706	120338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17950	-10	5	-0.06	87806960	4914	22.12	17960	18120	17750	23300	12580	17960	17868.73	0.34	0	-876	19246	18602	18236	17592	17226	18420	17410	55	5360	500	12930	10	1	10906701	1958	-174.27	3.27	12	0.05	-103.00	5484.00	44000	20220718	-59.20	17310	20230630	3.70	23400	-23.29	20230419	17310	3.70	20230630	44000	-59.20	20220718	17310	3.70	20230630	2.85	N	032300	500	54 억		37080	N	N	0	N	00	N
143	20230706	110341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18020	60	2	0.33	67991930	3802	17.12	17960	18120	17750	23300	12580	17960	17883.20	0.34	0	-875	19246	18602	18236	17592	17226	18420	17410	55	5360	500	12930	10	1	10906701	1965	-174.95	3.29	12	0.03	-103.00	5484.00	44000	20220718	-59.05	17310	20230630	4.10	23400	-22.99	20230419	17310	4.10	20230630	44000	-59.05	20220718	17310	4.10	20230630	2.85	N	032300	500	54 억		37080	N	N	0	N	00	N
144	20230706	100337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18020	60	2	0.33	58341110	3263	14.69	17960	18120	17750	23300	12580	17960	17879.59	0.34	0	-779	19246	18602	18236	17592	17226	18420	17410	55	5360	500	12930	10	1	10906701	1965	-174.95	3.29	12	0.03	-103.00	5484.00	44000	20220718	-59.05	17310	20230630	4.10	23400	-22.99	20230419	17310	4.10	20230630	44000	-59.05	20220718	17310	4.10	20230630	2.85	N	032300	500	54 억		37080	N	N	0	N	00	N
145	20230706	090337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17960	0	3	0.00	3050550	170	0.77	17960	17960	17860	23300	12580	17960	17944.41	0.34	0	16	19246	18602	18236	17592	17226	18420	17410	55	5360	500	12930	10	1	10906701	1959	-174.37	3.27	12	0.00	-103.00	5484.00	44000	20220718	-59.18	17310	20230630	3.76	23400	-23.25	20230419	17310	3.76	20230630	44000	-59.18	20220718	17310	3.76	20230630	2.85	N	032300	500	54 억		37080	N	N	0	N	00	N
146	20230705	160337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17960	-640	5	-3.44	407384690	22023	23.85	18690	18880	17870	24150	13020	18600	18498.15	0.37	0	-3101	20900	19750	18800	17650	16700	20325	18225	55	5565	500	13390	10	1	10906701	1959	-174.37	3.27	12	0.20	-103.00	5484.00	44000	20220718	-59.18	17310	20230630	3.76	23400	-23.25	20230419	17310	3.76	20230630	44000	-59.18	20220718	17310	3.76	20230630	2.84	N	032300	500	54 억		40137	N	N	0	N	00	N
147	20230705	150336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18200	-400	5	-2.15	392032650	21171	22.93	18690	18880	17870	24150	13020	18600	18517.44	0.37	0	-2931	20900	19750	18800	17650	16700	20325	18225	55	5565	500	13390	10	1	10906701	1985	-176.70	3.32	12	0.19	-103.00	5484.00	44000	20220718	-58.64	17310	20230630	5.14	23400	-22.22	20230419	17310	5.14	20230630	44000	-58.64	20220718	17310	5.14	20230630	2.84	N	032300	500	54 억		40137	N	N	0	N	00	N
148	20230705	140332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18240	-360	5	-1.94	338415310	18213	19.72	18690	18880	18200	24150	13020	18600	18580.98	0.37	0	-2993	20900	19750	18800	17650	16700	20325	18225	55	5565	500	13390	10	1	10906701	1989	-177.09	3.33	12	0.17	-103.00	5484.00	44000	20220718	-58.55	17310	20230630	5.37	23400	-22.05	20230419	17310	5.37	20230630	44000	-58.55	20220718	17310	5.37	20230630	2.84	N	032300	500	54 억		40137	N	N	0	N	00	N
149	20230705	130333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18450	-150	5	-0.81	262283080	14056	15.22	18690	18880	18430	24150	13020	18600	18659.87	0.37	0	-2495	20900	19750	18800	17650	16700	20325	18225	55	5565	500	13390	10	1	10906701	2012	-179.13	3.36	12	0.13	-103.00	5484.00	44000	20220718	-58.07	17310	20230630	6.59	23400	-21.15	20230419	17310	6.59	20230630	44000	-58.07	20220718	17310	6.59	20230630	2.84	N	032300	500	54 억		40137	N	N	0	N	00	N
150	20230705	120333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18470	-130	5	-0.70	241469270	12928	14.00	18690	18880	18460	24150	13020	18600	18678.01	0.37	0	-2060	20900	19750	18800	17650	16700	20325	18225	55	5565	500	13390	10	1	10906701	2014	-179.32	3.37	12	0.12	-103.00	5484.00	44000	20220718	-58.02	17310	20230630	6.70	23400	-21.07	20230419	17310	6.70	20230630	44000	-58.02	20220718	17310	6.70	20230630	2.84	N	032300	500	54 억		40137	N	N	0	N	00	N
151	20230705	110335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18640	40	2	0.22	177367000	9470	10.26	18690	18880	18610	24150	13020	18600	18729.36	0.37	0	-179	20900	19750	18800	17650	16700	20325	18225	55	5565	500	13390	10	1	10906701	2033	-180.97	3.40	12	0.09	-103.00	5484.00	44000	20220718	-57.64	17310	20230630	7.68	23400	-20.34	20230419	17310	7.68	20230630	44000	-57.64	20220718	17310	7.68	20230630	2.84	N	032300	500	54 억		40137	N	N	0	N	00	N
152	20230705	100334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18700	100	2	0.54	130002920	6932	7.51	18690	18880	18610	24150	13020	18600	18754.03	0.37	0	835	20900	19750	18800	17650	16700	20325	18225	55	5565	500	13390	10	1	10906701	2040	-181.55	3.41	12	0.06	-103.00	5484.00	44000	20220718	-57.50	17310	20230630	8.03	23400	-20.09	20230419	17310	8.03	20230630	44000	-57.50	20220718	17310	8.03	20230630	2.84	N	032300	500	54 억		40137	N	N	0	N	00	N
153	20230705	090334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18700	100	2	0.54	11496840	615	0.67	18690	18700	18610	24150	13020	18600	18694.05	0.37	0	-26	20900	19750	18800	17650	16700	20325	18225	55	5565	500	13390	10	1	10906701	2040	-181.55	3.41	12	0.01	-103.00	5484.00	44000	20220718	-57.50	17310	20230630	8.03	23400	-20.09	20230419	17310	8.03	20230630	44000	-57.50	20220718	17310	8.03	20230630	2.84	N	032300	500	54 억		40137	N	N	0	N	00	N
154	20230704	160332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18600	800	2	4.49	1745785590	91963	727.50	17850	19950	17850	23100	12460	17800	18983.70	0.36	0	819	18246	18022	17876	17652	17506	18135	17765	55	5320	500	12810	10	1	10906701	2029	-180.58	3.39	12	0.84	-103.00	5484.00	44000	20220718	-57.73	17310	20230630	7.45	23400	-20.51	20230419	17310	7.45	20230630	44000	-57.73	20220718	17310	7.45	20230630	2.85	N	032300	500	54 억		39362	N	N	0	N	00	N
155	20230704	150329	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18640	840	2	4.72	1677501140	88295	698.48	17850	19950	17850	23100	12460	17800	18998.82	0.36	0	800	18246	18022	17876	17652	17506	18135	17765	55	5320	500	12810	10	1	10906701	2033	-180.97	3.40	12	0.81	-103.00	5484.00	44000	20220718	-57.64	17310	20230630	7.68	23400	-20.34	20230419	17310	7.68	20230630	44000	-57.64	20220718	17310	7.68	20230630	2.85	N	032300	500	54 억		39362	N	N	0	N	00	N
156	20230704	140332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18730	930	2	5.22	1625804750	85527	676.58	17850	19950	17850	23100	12460	17800	19009.26	0.36	0	148	18246	18022	17876	17652	17506	18135	17765	55	5320	500	12810	10	1	10906701	2043	-181.84	3.42	12	0.78	-103.00	5484.00	44000	20220718	-57.43	17310	20230630	8.20	23400	-19.96	20230419	17310	8.20	20230630	44000	-57.43	20220718	17310	8.20	20230630	2.85	N	032300	500	54 억		39362	N	N	0	N	00	N
157	20230704	130328	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18690	890	2	5.00	1596163430	83944	664.06	17850	19950	17850	23100	12460	17800	19014.62	0.36	0	148	18246	18022	17876	17652	17506	18135	17765	55	5320	500	12810	10	1	10906701	2038	-181.46	3.41	12	0.77	-103.00	5484.00	44000	20220718	-57.52	17310	20230630	7.97	23400	-20.13	20230419	17310	7.97	20230630	44000	-57.52	20220718	17310	7.97	20230630	2.85	N	032300	500	54 억		39362	N	N	0	N	00	N
158	20230704	120331	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18680	880	2	4.94	1530652730	80424	636.22	17850	19950	17850	23100	12460	17800	19032.29	0.36	0	-368	18246	18022	17876	17652	17506	18135	17765	55	5320	500	12810	10	1	10906701	2037	-181.36	3.41	12	0.74	-103.00	5484.00	44000	20220718	-57.55	17310	20230630	7.91	23400	-20.17	20230419	17310	7.91	20230630	44000	-57.55	20220718	17310	7.91	20230630	2.85	N	032300	500	54 억		39362	N	N	0	N	00	N
159	20230704	110327	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18740	940	2	5.28	1457721010	76530	605.41	17850	19950	17850	23100	12460	17800	19047.71	0.36	0	349	18246	18022	17876	17652	17506	18135	17765	55	5320	500	12810	10	1	10906701	2044	-181.94	3.42	12	0.70	-103.00	5484.00	44000	20220718	-57.41	17310	20230630	8.26	23400	-19.91	20230419	17310	8.26	20230630	44000	-57.41	20220718	17310	8.26	20230630	2.85	N	032300	500	54 억		39362	N	N	0	N	00	N
160	20230704	100327	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18880	1080	2	6.07	1381369810	72468	573.28	17850	19950	17850	23100	12460	17800	19061.79	0.36	0	420	18246	18022	17876	17652	17506	18135	17765	55	5320	500	12810	10	1	10906701	2059	-183.30	3.44	12	0.66	-103.00	5484.00	44000	20220718	-57.09	17310	20230630	9.07	23400	-19.32	20230419	17310	9.07	20230630	44000	-57.09	20220718	17310	9.07	20230630	2.85	N	032300	500	54 억		39362	N	N	0	N	00	N
161	20230704	090327	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18160	360	2	2.02	30807470	1708	13.51	17850	18160	17850	23100	12460	17800	18037.16	0.36	0	912	18246	18022	17876	17652	17506	18135	17765	55	5320	500	12810	10	1	10906701	1981	-176.31	3.31	12	0.02	-103.00	5484.00	44000	20220718	-58.73	17310	20230630	4.91	23400	-22.39	20230419	17310	4.91	20230630	44000	-58.73	20220718	17310	4.91	20230630	2.85	N	032300	500	54 억		39362	N	N	0	N	00	N
162	20230703	160324	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17800	70	2	0.39	225980150	12600	70.51	17730	18100	17730	23000	12420	17730	17934.93	0.35	0	1710	18236	17982	17646	17392	17056	17815	17225	55	5290	500	12760	10	1	10906701	1941	-172.82	3.25	12	0.12	-103.00	5484.00	44000	20220718	-59.55	17310	20230630	2.83	23400	-23.93	20230419	17310	2.83	20230630	44000	-59.55	20220718	17310	2.83	20230630	2.86	N	032300	500	54 억		37712	N	N	0	N	00	N
163	20230703	150327	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17800	70	2	0.39	202413880	11276	63.10	17730	18100	17730	23000	12420	17730	17950.86	0.35	0	1726	18236	17982	17646	17392	17056	17815	17225	55	5290	500	12760	10	1	10906701	1941	-172.82	3.25	12	0.10	-103.00	5484.00	44000	20220718	-59.55	17310	20230630	2.83	23400	-23.93	20230419	17310	2.83	20230630	44000	-59.55	20220718	17310	2.83	20230630	2.86	N	032300	500	54 억		37712	N	N	0	N	00	N
164	20230703	140326	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17950	220	2	1.24	173762660	9669	54.11	17730	18100	17730	23000	12420	17730	17971.11	0.35	0	1934	18236	17982	17646	17392	17056	17815	17225	55	5290	500	12760	10	1	10906701	1958	-174.27	3.27	12	0.09	-103.00	5484.00	44000	20220718	-59.20	17310	20230630	3.70	23400	-23.29	20230419	17310	3.70	20230630	44000	-59.20	20220718	17310	3.70	20230630	2.86	N	032300	500	54 억		37712	N	N	0	N	00	N
165	20230703	130325	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17990	260	2	1.47	152919530	8505	47.59	17730	18100	17730	23000	12420	17730	17979.96	0.35	0	2653	18236	17982	17646	17392	17056	17815	17225	55	5290	500	12760	10	1	10906701	1962	-174.66	3.28	12	0.08	-103.00	5484.00	44000	20220718	-59.11	17310	20230630	3.93	23400	-23.12	20230419	17310	3.93	20230630	44000	-59.11	20220718	17310	3.93	20230630	2.86	N	032300	500	54 억		37712	N	N	0	N	00	N
166	20230703	120326	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17990	260	2	1.47	144776580	8051	45.05	17730	18100	17730	23000	12420	17730	17982.43	0.35	0	2971	18236	17982	17646	17392	17056	17815	17225	55	5290	500	12760	10	1	10906701	1962	-174.66	3.28	12	0.07	-103.00	5484.00	44000	20220718	-59.11	17310	20230630	3.93	23400	-23.12	20230419	17310	3.93	20230630	44000	-59.11	20220718	17310	3.93	20230630	2.86	N	032300	500	54 억		37712	N	N	0	N	00	N
167	20230703	110327	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17970	240	2	1.35	138850870	7721	43.21	17730	18100	17730	23000	12420	17730	17983.53	0.35	0	3098	18236	17982	17646	17392	17056	17815	17225	55	5290	500	12760	10	1	10906701	1960	-174.47	3.28	12	0.07	-103.00	5484.00	44000	20220718	-59.16	17310	20230630	3.81	23400	-23.21	20230419	17310	3.81	20230630	44000	-59.16	20220718	17310	3.81	20230630	2.86	N	032300	500	54 억		37712	N	N	0	N	00	N
168	20230703	100321	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18050	320	2	1.80	110165770	6127	34.29	17730	18100	17730	23000	12420	17730	17980.38	0.35	0	3067	18236	17982	17646	17392	17056	17815	17225	55	5290	500	12760	10	1	10906701	1969	-175.24	3.29	12	0.06	-103.00	5484.00	44000	20220718	-58.98	17310	20230630	4.27	23400	-22.86	20230419	17310	4.27	20230630	44000	-58.98	20220718	17310	4.27	20230630	2.86	N	032300	500	54 억		37712	N	N	0	N	00	N
169	20230703	090321	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17960	230	2	1.30	4664030	263	1.47	17730	17960	17730	23000	12420	17730	17733.95	0.35	0	25	18236	17982	17646	17392	17056	17815	17225	55	5290	500	12760	10	1	10906701	1959	-174.37	3.27	12	0.00	-103.00	5484.00	44000	20220718	-59.18	17310	20230630	3.76	23400	-23.25	20230419	17310	3.76	20230630	44000	-59.18	20220718	17310	3.76	20230630	2.86	N	032300	500	54 억		37712	N	N	0	N	00	N