KissMeData/153710/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	160848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	10	2	0.15	74359660	10993	63.86	6870	6870	6710	8710	4690	6700	6764.78	0.50	0	-468	6813	6756	6653	6596	6493	6780	6620	73	2010	500	4950	10	1	14669958	984	-47.93	3.39	12	0.07	-140.00	1978.00	11400	20220805	-41.14	6130	20230726	9.46	9680	-30.68	20230531	6130	9.46	20230726	11400	-41.14	20220805	6130	9.46	20230726	1.21	N	153710	500	73 억		73263	N	N	0	N	00	N
3	20230731	150848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	90	2	1.34	59915910	8844	51.38	6870	6870	6710	8710	4690	6700	6774.75	0.50	0	-487	6813	6756	6653	6596	6493	6780	6620	73	2010	500	4950	10	1	14669958	996	-48.50	3.43	12	0.06	-140.00	1978.00	11400	20220805	-40.44	6130	20230726	10.77	9680	-29.86	20230531	6130	10.77	20230726	11400	-40.44	20220805	6130	10.77	20230726	1.21	N	153710	500	73 억		73263	N	N	0	N	00	N
4	20230731	140852	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	80	2	1.19	49717800	7333	42.60	6870	6870	6710	8710	4690	6700	6780.01	0.50	0	-1159	6813	6756	6653	6596	6493	6780	6620	73	2010	500	4950	10	1	14669958	995	-48.43	3.43	12	0.05	-140.00	1978.00	11400	20220805	-40.53	6130	20230726	10.60	9680	-29.96	20230531	6130	10.60	20230726	11400	-40.53	20220805	6130	10.60	20230726	1.21	N	153710	500	73 억		73263	N	N	0	N	00	N
5	20230731	130852	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	90	2	1.34	44997330	6635	38.55	6870	6870	6710	8710	4690	6700	6781.81	0.50	0	-1190	6813	6756	6653	6596	6493	6780	6620	73	2010	500	4950	10	1	14669958	996	-48.50	3.43	12	0.05	-140.00	1978.00	11400	20220805	-40.44	6130	20230726	10.77	9680	-29.86	20230531	6130	10.77	20230726	11400	-40.44	20220805	6130	10.77	20230726	1.21	N	153710	500	73 억		73263	N	N	0	N	00	N
6	20230731	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	80	2	1.19	35901650	5291	30.74	6870	6870	6710	8710	4690	6700	6785.42	0.50	0	-1063	6813	6756	6653	6596	6493	6780	6620	73	2010	500	4950	10	1	14669958	995	-48.43	3.43	12	0.04	-140.00	1978.00	11400	20220805	-40.53	6130	20230726	10.60	9680	-29.96	20230531	6130	10.60	20230726	11400	-40.53	20220805	6130	10.60	20230726	1.21	N	153710	500	73 억		73263	N	N	0	N	00	N
7	20230731	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	40	2	0.60	29313010	4315	25.07	6870	6870	6710	8710	4690	6700	6793.28	0.50	0	-1178	6813	6756	6653	6596	6493	6780	6620	73	2010	500	4950	10	1	14669958	989	-48.14	3.41	12	0.03	-140.00	1978.00	11400	20220805	-40.88	6130	20230726	9.95	9680	-30.37	20230531	6130	9.95	20230726	11400	-40.88	20220805	6130	9.95	20230726	1.21	N	153710	500	73 억		73263	N	N	0	N	00	N
8	20230731	100900	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	120	2	1.79	21548460	3164	18.38	6870	6870	6710	8710	4690	6700	6810.51	0.50	0	-1271	6813	6756	6653	6596	6493	6780	6620	73	2010	500	4950	10	1	14669958	1000	-48.71	3.45	12	0.02	-140.00	1978.00	11400	20220805	-40.18	6130	20230726	11.26	9680	-29.55	20230531	6130	11.26	20230726	11400	-40.18	20220805	6130	11.26	20230726	1.21	N	153710	500	73 억		73263	N	N	0	N	00	N
9	20230731	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	170	2	2.54	474030	69	0.40	6870	6870	6870	8710	4690	6700	6870.00	0.50	0	-144	6813	6756	6653	6596	6493	6780	6620	73	2010	500	4950	10	1	14669958	1008	-49.07	3.47	12	0.00	-140.00	1978.00	11400	20220805	-39.74	6130	20230726	12.07	9680	-29.03	20230531	6130	12.07	20230726	11400	-39.74	20220805	6130	12.07	20230726	1.21	N	153710	500	73 억		73263	N	N	0	N	00	N
10	20230728	160851	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	180	2	2.76	105035580	15853	28.12	6700	6710	6550	8470	4570	6520	6625.80	0.49	0	1025	7020	6770	6490	6240	5960	6895	6365	73	1950	500	4820	10	1	14669958	983	-47.86	3.39	12	0.11	-140.00	1978.00	11400	20220805	-41.23	6130	20230726	9.30	9680	-30.79	20230531	6130	9.30	20230726	11400	-41.23	20220805	6130	9.30	20230726	1.28	N	153710	500	73 억		72238	N	N	0	N	00	N
11	20230728	150850	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	100	2	1.53	87846700	13276	23.55	6700	6700	6550	8470	4570	6520	6617.17	0.49	0	1239	7020	6770	6490	6240	5960	6895	6365	73	1950	500	4820	10	1	14669958	971	-47.29	3.35	12	0.09	-140.00	1978.00	11400	20220805	-41.93	6130	20230726	7.99	9680	-31.61	20230531	6130	7.99	20230726	11400	-41.93	20220805	6130	7.99	20230726	1.28	N	153710	500	73 억		72238	N	N	0	N	00	N
12	20230728	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	90	2	1.38	71144910	10746	19.06	6700	6700	6550	8470	4570	6520	6620.88	0.49	0	101	7020	6770	6490	6240	5960	6895	6365	73	1950	500	4820	10	1	14669958	970	-47.21	3.34	12	0.07	-140.00	1978.00	11400	20220805	-42.02	6130	20230726	7.83	9680	-31.71	20230531	6130	7.83	20230726	11400	-42.02	20220805	6130	7.83	20230726	1.28	N	153710	500	73 억		72238	N	N	0	N	00	N
13	20230728	130851	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	100	2	1.53	52541860	7930	14.07	6700	6700	6550	8470	4570	6520	6626.11	0.49	0	-87	7020	6770	6490	6240	5960	6895	6365	73	1950	500	4820	10	1	14669958	971	-47.29	3.35	12	0.05	-140.00	1978.00	11400	20220805	-41.93	6130	20230726	7.99	9680	-31.61	20230531	6130	7.99	20230726	11400	-41.93	20220805	6130	7.99	20230726	1.28	N	153710	500	73 억		72238	N	N	0	N	00	N
14	20230728	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	100	2	1.53	42264330	6379	11.32	6700	6700	6550	8470	4570	6520	6626.04	0.49	0	-409	7020	6770	6490	6240	5960	6895	6365	73	1950	500	4820	10	1	14669958	971	-47.29	3.35	12	0.04	-140.00	1978.00	11400	20220805	-41.93	6130	20230726	7.99	9680	-31.61	20230531	6130	7.99	20230726	11400	-41.93	20220805	6130	7.99	20230726	1.28	N	153710	500	73 억		72238	N	N	0	N	00	N
15	20230728	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	120	2	1.84	25327970	3837	6.81	6700	6700	6550	8470	4570	6520	6601.62	0.49	0	-102	7020	6770	6490	6240	5960	6895	6365	73	1950	500	4820	10	1	14669958	974	-47.43	3.36	12	0.03	-140.00	1978.00	11400	20220805	-41.75	6130	20230726	8.32	9680	-31.40	20230531	6130	8.32	20230726	11400	-41.75	20220805	6130	8.32	20230726	1.28	N	153710	500	73 억		72238	N	N	0	N	00	N
16	20230728	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	30	2	0.46	15481400	2345	4.16	6700	6700	6550	8470	4570	6520	6602.94	0.49	0	-445	7020	6770	6490	6240	5960	6895	6365	73	1950	500	4820	10	1	14669958	961	-46.79	3.31	12	0.02	-140.00	1978.00	11400	20220805	-42.54	6130	20230726	6.85	9680	-32.33	20230531	6130	6.85	20230726	11400	-42.54	20220805	6130	6.85	20230726	1.28	N	153710	500	73 억		72238	N	N	0	N	00	N
17	20230728	090854	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	130	2	1.99	1909370	287	0.51	6700	6700	6550	8470	4570	6520	6668.37	0.49	0	32	7020	6770	6490	6240	5960	6895	6365	73	1950	500	4820	10	1	14669958	976	-47.50	3.36	12	0.00	-140.00	1978.00	11400	20220805	-41.67	6130	20230726	8.48	9680	-31.30	20230531	6130	8.48	20230726	11400	-41.67	20220805	6130	8.48	20230726	1.28	N	153710	500	73 억		72238	N	N	0	N	00	N
18	20230727	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	380	2	6.19	367686920	56208	28.27	6210	6740	6210	7980	4300	6140	6541.71	0.34	10701	21748	7080	6610	6370	5900	5660	6490	5780	73	1840	500	4540	10	1	14669958	956	-46.57	3.30	12	0.38	-140.00	1978.00	11400	20220805	-42.81	6130	20230726	6.36	9680	-32.64	20230531	6130	6.36	20230726	11400	-42.81	20220805	6130	6.36	20230726	1.56	N	153710	500	73 억		50490	N	N	0	N	00	N
19	20230727	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	510	2	8.31	329254950	50325	25.31	6210	6740	6210	7980	4300	6140	6542.57	0.34	10701	21136	7080	6610	6370	5900	5660	6490	5780	73	1840	500	4540	10	1	14669958	976	-47.50	3.36	12	0.34	-140.00	1978.00	11400	20220805	-41.67	6130	20230726	8.48	9680	-31.30	20230531	6130	8.48	20230726	11400	-41.67	20220805	6130	8.48	20230726	1.56	N	153710	500	73 억		50490	N	N	0	N	00	N
20	20230727	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	570	2	9.28	265133710	40670	20.46	6210	6740	6210	7980	4300	6140	6519.15	0.34	10701	18646	7080	6610	6370	5900	5660	6490	5780	73	1840	500	4540	10	1	14669958	984	-47.93	3.39	12	0.28	-140.00	1978.00	11400	20220805	-41.14	6130	20230726	9.46	9680	-30.68	20230531	6130	9.46	20230726	11400	-41.14	20220805	6130	9.46	20230726	1.56	N	153710	500	73 억		50490	N	N	0	N	00	N
21	20230727	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	450	2	7.33	212711420	32819	16.51	6210	6660	6210	7980	4300	6140	6481.35	0.34	10701	15168	7080	6610	6370	5900	5660	6490	5780	73	1840	500	4540	10	1	14669958	967	-47.07	3.33	12	0.22	-140.00	1978.00	11400	20220805	-42.19	6130	20230726	7.50	9680	-31.92	20230531	6130	7.50	20230726	11400	-42.19	20220805	6130	7.50	20230726	1.56	N	153710	500	73 억		50490	N	N	0	N	00	N
22	20230727	120844	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	440	2	7.17	193973960	29968	15.07	6210	6660	6210	7980	4300	6140	6472.70	0.34	10701	13472	7080	6610	6370	5900	5660	6490	5780	73	1840	500	4540	10	1	14669958	965	-47.00	3.33	12	0.20	-140.00	1978.00	11400	20220805	-42.28	6130	20230726	7.34	9680	-32.02	20230531	6130	7.34	20230726	11400	-42.28	20220805	6130	7.34	20230726	1.56	N	153710	500	73 억		50490	N	N	0	N	00	N
23	20230727	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	430	2	7.00	172358220	26696	13.43	6210	6630	6210	7980	4300	6140	6456.33	0.34	10701	12017	7080	6610	6370	5900	5660	6490	5780	73	1840	500	4540	10	1	14669958	964	-46.93	3.32	12	0.18	-140.00	1978.00	11400	20220805	-42.37	6130	20230726	7.18	9680	-32.13	20230531	6130	7.18	20230726	11400	-42.37	20220805	6130	7.18	20230726	1.56	N	153710	500	73 억		50490	N	N	0	N	00	N
24	20230727	100844	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	380	2	6.19	107205960	16761	8.43	6210	6540	6210	7980	4300	6140	6396.16	0.34	10701	5703	7080	6610	6370	5900	5660	6490	5780	73	1840	500	4540	10	1	14669958	956	-46.57	3.30	12	0.11	-140.00	1978.00	11400	20220805	-42.81	6130	20230726	6.36	9680	-32.64	20230531	6130	6.36	20230726	11400	-42.81	20220805	6130	6.36	20230726	1.56	N	153710	500	73 억		50490	N	N	0	N	00	N
25	20230727	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	130	2	2.12	24592910	3904	1.96	6210	6400	6210	7980	4300	6140	6299.41	0.34	10701	1057	7080	6610	6370	5900	5660	6490	5780	73	1840	500	4540	10	1	14669958	920	-44.79	3.17	12	0.03	-140.00	1978.00	11400	20220805	-45.00	6130	20230726	2.28	9680	-35.23	20230531	6130	2.28	20230726	11400	-45.00	20220805	6130	2.28	20230726	1.56	N	153710	500	73 억		50490	N	N	0	N	00	N
26	20230726	160841	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6140	-640	5	-9.44	1284313890	198420	12.76	6710	6840	6130	8810	4750	6780	6474.46	0.27	0	10701	9873	8326	7553	6006	5233	7940	5620	73	2030	500	5010	10	1	14669958	901	-43.86	3.10	12	1.35	-140.00	1978.00	11400	20220805	-46.14	6130	20230726	0.16	9680	-36.57	20230531	6130	0.16	20230726	11400	-46.14	20220805	6130	0.16	20230726	1.57	N	153710	500	73 억		39789	N	N	0	N	00	N
27	20230726	150846	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6340	-440	5	-6.49	1227975750	189377	12.18	6710	6840	6130	8810	4750	6780	6484.29	0.27	0	15757	9873	8326	7553	6006	5233	7940	5620	73	2030	500	5010	10	1	14669958	930	-45.29	3.21	12	1.29	-140.00	1978.00	11400	20220805	-44.39	6130	20230726	3.43	9680	-34.50	20230531	6130	3.43	20230726	11400	-44.39	20220805	6130	3.43	20230726	1.57	N	153710	500	73 억		39789	N	N	0	N	00	N
28	20230726	140839	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6190	-590	5	-8.70	1158999190	178436	11.48	6710	6840	6130	8810	4750	6780	6495.32	0.27	0	16585	9873	8326	7553	6006	5233	7940	5620	73	2030	500	5010	10	1	14669958	908	-44.21	3.13	12	1.22	-140.00	1978.00	11400	20220805	-45.70	6130	20230726	0.98	9680	-36.05	20230531	6130	0.98	20230726	11400	-45.70	20220805	6130	0.98	20230726	1.57	N	153710	500	73 억		39789	N	N	0	N	00	N
29	20230726	130837	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6440	-340	5	-5.01	900769600	137287	8.83	6710	6840	6370	8810	4750	6780	6561.21	0.27	0	8225	9873	8326	7553	6006	5233	7940	5620	73	2030	500	5010	10	1	14669958	945	-46.00	3.26	12	0.94	-140.00	1978.00	11400	20220805	-43.51	6370	20230726	1.10	9680	-33.47	20230531	6370	1.10	20230726	11400	-43.51	20220805	6370	1.10	20230726	1.57	N	153710	500	73 억		39789	N	N	0	N	00	N
30	20230726	120840	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6490	-290	5	-4.28	836300970	127283	8.19	6710	6840	6370	8810	4750	6780	6570.40	0.27	0	7983	9873	8326	7553	6006	5233	7940	5620	73	2030	500	5010	10	1	14669958	952	-46.36	3.28	12	0.87	-140.00	1978.00	11400	20220805	-43.07	6370	20230726	1.88	9680	-32.95	20230531	6370	1.88	20230726	11400	-43.07	20220805	6370	1.88	20230726	1.57	N	153710	500	73 억		39789	N	N	0	N	00	N
31	20230726	110835	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6420	-360	5	-5.31	733861060	111625	7.18	6710	6840	6370	8810	4750	6780	6574.34	0.27	0	10342	9873	8326	7553	6006	5233	7940	5620	73	2030	500	5010	10	1	14669958	942	-45.86	3.25	12	0.76	-140.00	1978.00	11400	20220805	-43.68	6370	20230726	0.78	9680	-33.68	20230531	6370	0.78	20230726	11400	-43.68	20220805	6370	0.78	20230726	1.57	N	153710	500	73 억		39789	N	N	0	N	00	N
32	20230726	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-220	5	-3.24	544614490	82296	5.29	6710	6840	6510	8810	4750	6780	6617.75	0.27	0	13504	9873	8326	7553	6006	5233	7940	5620	73	2030	500	5010	10	1	14669958	962	-46.86	3.32	12	0.56	-140.00	1978.00	11400	20220805	-42.46	6450	20230104	1.71	9680	-32.23	20230531	6450	1.71	20230104	11400	-42.46	20220805	6450	1.71	20230104	1.57	N	153710	500	73 억		39789	N	N	0	N	00	N
33	20230726	090836	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	-110	5	-1.62	162732400	24286	1.56	6710	6840	6620	8810	4750	6780	6700.66	0.27	0	968	9873	8326	7553	6006	5233	7940	5620	73	2030	500	5010	10	1	14669958	978	-47.64	3.37	12	0.17	-140.00	1978.00	11400	20220805	-41.49	6450	20230104	3.41	9680	-31.10	20230531	6450	3.41	20230104	11400	-41.49	20220805	6450	3.41	20230104	1.57	N	153710	500	73 억		39789	N	N	0	N	00	N
34	20230725	160834	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	-400	5	-5.57	12401879030	1517164	3721.28	6990	9100	6780	9330	5030	7180	8176.08	0.31	0	-4837	7780	7480	7220	6920	6660	7350	6790	73	2150	500	5310	10	1	14669958	995	-48.43	3.43	12	10.34	-140.00	1978.00	11400	20220805	-40.53	6450	20230104	5.12	9680	-29.96	20230531	6450	5.12	20230104	11400	-40.53	20220805	6450	5.12	20230104	1.59	N	153710	500	73 억		45357	N	N	0	N	00	N
35	20230725	150824	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-150	5	-2.09	11663257880	1410043	3458.53	6990	9100	6830	9330	5030	7180	8271.56	0.31	0	-16464	7780	7480	7220	6920	6660	7350	6790	73	2150	500	5310	10	1	14669958	1031	-50.21	3.55	12	9.61	-140.00	1978.00	11400	20220805	-38.33	6450	20230104	8.99	9680	-27.38	20230531	6450	8.99	20230104	11400	-38.33	20220805	6450	8.99	20230104	1.59	N	153710	500	73 억		45357	Y	N	0	N	00	N
36	20230725	140825	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	0	3	0.00	147952280	21227	52.07	6990	7180	6830	9330	5030	7180	6970.00	0.31	0	-1336	7780	7480	7220	6920	6660	7350	6790	73	2150	500	5310	10	1	14669958	1053	-51.29	3.63	12	0.14	-140.00	1978.00	11400	20220805	-37.02	6450	20230104	11.32	9680	-25.83	20230531	6450	11.32	20230104	11400	-37.02	20220805	6450	11.32	20230104	1.59	N	153710	500	73 억		45357	N	N	0	N	00	N
37	20230725	130833	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-150	5	-2.09	116519570	16768	41.13	6990	7060	6830	9330	5030	7180	6948.92	0.31	0	-1014	7780	7480	7220	6920	6660	7350	6790	73	2150	500	5310	10	1	14669958	1031	-50.21	3.55	12	0.11	-140.00	1978.00	11400	20220805	-38.33	6450	20230104	8.99	9680	-27.38	20230531	6450	8.99	20230104	11400	-38.33	20220805	6450	8.99	20230104	1.59	N	153710	500	73 억		45357	N	N	0	N	00	N
38	20230725	120832	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-230	5	-3.20	104432270	15042	36.89	6990	7060	6830	9330	5030	7180	6942.71	0.31	0	-576	7780	7480	7220	6920	6660	7350	6790	73	2150	500	5310	10	1	14669958	1020	-49.64	3.51	12	0.10	-140.00	1978.00	11400	20220805	-39.04	6450	20230104	7.75	9680	-28.20	20230531	6450	7.75	20230104	11400	-39.04	20220805	6450	7.75	20230104	1.59	N	153710	500	73 억		45357	N	N	0	N	00	N
39	20230725	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-220	5	-3.06	101125970	14566	35.73	6990	7060	6830	9330	5030	7180	6942.60	0.31	0	-572	7780	7480	7220	6920	6660	7350	6790	73	2150	500	5310	10	1	14669958	1021	-49.71	3.52	12	0.10	-140.00	1978.00	11400	20220805	-38.95	6450	20230104	7.91	9680	-28.10	20230531	6450	7.91	20230104	11400	-38.95	20220805	6450	7.91	20230104	1.59	N	153710	500	73 억		45357	N	N	0	N	00	N
40	20230725	100829	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-190	5	-2.65	83052380	11958	29.33	6990	7060	6830	9330	5030	7180	6945.34	0.31	0	250	7780	7480	7220	6920	6660	7350	6790	73	2150	500	5310	10	1	14669958	1025	-49.93	3.53	12	0.08	-140.00	1978.00	11400	20220805	-38.68	6450	20230104	8.37	9680	-27.79	20230531	6450	8.37	20230104	11400	-38.68	20220805	6450	8.37	20230104	1.59	N	153710	500	73 억		45357	N	N	0	N	00	N
41	20230725	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-190	5	-2.65	57226060	8250	20.24	6990	7060	6830	9330	5030	7180	6936.49	0.31	0	1425	7780	7480	7220	6920	6660	7350	6790	73	2150	500	5310	10	1	14669958	1025	-49.93	3.53	12	0.06	-140.00	1978.00	11400	20220805	-38.68	6450	20230104	8.37	9680	-27.79	20230531	6450	8.37	20230104	11400	-38.68	20220805	6450	8.37	20230104	1.59	N	153710	500	73 억		45357	N	N	0	N	00	N
42	20230724	160832	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-80	5	-1.10	282744060	40048	263.32	7270	7520	6960	9430	5090	7260	7060.13	0.31	0	56	7726	7492	7336	7102	6946	7415	7025	73	2170	500	5370	10	1	14669958	1053	-51.29	3.63	12	0.27	-140.00	1978.00	11400	20220805	-37.02	6450	20230104	11.32	9680	-25.83	20230531	6450	11.32	20230104	11400	-37.02	20220805	6450	11.32	20230104	1.59	N	153710	500	73 억		45459	N	N	0	N	00	N
43	20230724	150828	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-210	5	-2.89	253676900	35936	236.28	7270	7520	6960	9430	5090	7260	7059.13	0.31	0	348	7726	7492	7336	7102	6946	7415	7025	73	2170	500	5370	10	1	14669958	1034	-50.36	3.56	12	0.24	-140.00	1978.00	11400	20220805	-38.16	6450	20230104	9.30	9680	-27.17	20230531	6450	9.30	20230104	11400	-38.16	20220805	6450	9.30	20230104	1.59	N	153710	500	73 억		45459	N	N	0	N	00	N
44	20230724	140826	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-200	5	-2.75	252980520	35837	235.63	7270	7520	6960	9430	5090	7260	7059.20	0.31	0	358	7726	7492	7336	7102	6946	7415	7025	73	2170	500	5370	10	1	14669958	1036	-50.43	3.57	12	0.24	-140.00	1978.00	11400	20220805	-38.07	6450	20230104	9.46	9680	-27.07	20230531	6450	9.46	20230104	11400	-38.07	20220805	6450	9.46	20230104	1.59	N	153710	500	73 억		45459	N	N	0	N	00	N
45	20230724	130827	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-190	5	-2.62	226067120	31990	210.34	7270	7520	6970	9430	5090	7260	7066.81	0.31	0	117	7726	7492	7336	7102	6946	7415	7025	73	2170	500	5370	10	1	14669958	1037	-50.50	3.57	12	0.22	-140.00	1978.00	11400	20220805	-37.98	6450	20230104	9.61	9680	-26.96	20230531	6450	9.61	20230104	11400	-37.98	20220805	6450	9.61	20230104	1.59	N	153710	500	73 억		45459	N	N	0	N	00	N
46	20230724	120828	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-180	5	-2.48	175573360	24827	163.24	7270	7520	6970	9430	5090	7260	7071.87	0.31	0	3152	7726	7492	7336	7102	6946	7415	7025	73	2170	500	5370	10	1	14669958	1039	-50.57	3.58	12	0.17	-140.00	1978.00	11400	20220805	-37.89	6450	20230104	9.77	9680	-26.86	20230531	6450	9.77	20230104	11400	-37.89	20220805	6450	9.77	20230104	1.59	N	153710	500	73 억		45459	N	N	0	N	00	N
47	20230724	110831	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	-150	5	-2.07	65407160	9141	60.10	7270	7520	7100	9430	5090	7260	7155.36	0.31	0	-814	7726	7492	7336	7102	6946	7415	7025	73	2170	500	5370	10	1	14669958	1043	-50.79	3.59	12	0.06	-140.00	1978.00	11400	20220805	-37.63	6450	20230104	10.23	9680	-26.55	20230531	6450	10.23	20230104	11400	-37.63	20220805	6450	10.23	20230104	1.59	N	153710	500	73 억		45459	N	N	0	N	00	N
48	20230724	100822	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-110	5	-1.52	36896790	5151	33.87	7270	7270	7110	9430	5090	7260	7163.03	0.31	0	65	7726	7492	7336	7102	6946	7415	7025	73	2170	500	5370	10	1	14669958	1049	-51.07	3.61	12	0.04	-140.00	1978.00	11400	20220805	-37.28	6450	20230104	10.85	9680	-26.14	20230531	6450	10.85	20230104	11400	-37.28	20220805	6450	10.85	20230104	1.59	N	153710	500	73 억		45459	N	N	0	N	00	N
49	20230724	090828	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	-100	5	-1.38	10491650	1447	9.51	7270	7270	7160	9430	5090	7260	7250.62	0.31	0	-773	7726	7492	7336	7102	6946	7415	7025	73	2170	500	5370	10	1	14669958	1050	-51.14	3.62	12	0.01	-140.00	1978.00	11400	20220805	-37.19	6450	20230104	11.01	9680	-26.03	20230531	6450	11.01	20230104	11400	-37.19	20220805	6450	11.01	20230104	1.59	N	153710	500	73 억		45459	N	N	0	N	00	N
50	20230721	160819	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	20	2	0.28	110886660	15208	99.20	7390	7570	7180	9410	5070	7240	7291.34	0.31	0	-608	7473	7356	7243	7126	7013	7300	7070	73	2170	500	5350	10	1	14669958	1065	-51.86	3.67	12	0.10	-140.00	1978.00	11400	20220805	-36.32	6450	20230104	12.56	9680	-25.00	20230531	6450	12.56	20230104	11400	-36.32	20220805	6450	12.56	20230104	1.60	N	153710	500	73 억		46067	N	N	0	N	00	N
51	20230721	150822	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	10	2	0.14	104825280	14367	93.71	7390	7570	7180	9410	5070	7240	7296.25	0.31	0	-527	7473	7356	7243	7126	7013	7300	7070	73	2170	500	5350	10	1	14669958	1064	-51.79	3.67	12	0.10	-140.00	1978.00	11400	20220805	-36.40	6450	20230104	12.40	9680	-25.10	20230531	6450	12.40	20230104	11400	-36.40	20220805	6450	12.40	20230104	1.60	N	153710	500	73 억		46067	N	N	0	N	00	N
52	20230721	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	10	2	0.14	93852550	12852	83.83	7390	7570	7180	9410	5070	7240	7302.56	0.31	0	-408	7473	7356	7243	7126	7013	7300	7070	73	2170	500	5350	10	1	14669958	1064	-51.79	3.67	12	0.09	-140.00	1978.00	11400	20220805	-36.40	6450	20230104	12.40	9680	-25.10	20230531	6450	12.40	20230104	11400	-36.40	20220805	6450	12.40	20230104	1.60	N	153710	500	73 억		46067	N	N	0	N	00	N
53	20230721	130821	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	70	2	0.97	78763300	10774	70.28	7390	7570	7180	9410	5070	7240	7310.50	0.31	0	-95	7473	7356	7243	7126	7013	7300	7070	73	2170	500	5350	10	1	14669958	1072	-52.21	3.70	12	0.07	-140.00	1978.00	11400	20220805	-35.88	6450	20230104	13.33	9680	-24.48	20230531	6450	13.33	20230104	11400	-35.88	20220805	6450	13.33	20230104	1.60	N	153710	500	73 억		46067	N	N	0	N	00	N
54	20230721	120831	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	100	2	1.38	77264520	10568	68.93	7390	7570	7180	9410	5070	7240	7311.18	0.31	0	-78	7473	7356	7243	7126	7013	7300	7070	73	2170	500	5350	10	1	14669958	1077	-52.43	3.71	12	0.07	-140.00	1978.00	11400	20220805	-35.61	6450	20230104	13.80	9680	-24.17	20230531	6450	13.80	20230104	11400	-35.61	20220805	6450	13.80	20230104	1.60	N	153710	500	73 억		46067	N	N	0	N	00	N
55	20230721	110827	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	110	2	1.52	74158190	10142	66.15	7390	7570	7180	9410	5070	7240	7311.99	0.31	0	-233	7473	7356	7243	7126	7013	7300	7070	73	2170	500	5350	10	1	14669958	1078	-52.50	3.72	12	0.07	-140.00	1978.00	11400	20220805	-35.53	6450	20230104	13.95	9680	-24.07	20230531	6450	13.95	20230104	11400	-35.53	20220805	6450	13.95	20230104	1.60	N	153710	500	73 억		46067	N	N	0	N	00	N
56	20230721	100826	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	60	2	0.83	31477870	4303	28.07	7390	7570	7180	9410	5070	7240	7315.33	0.31	0	-275	7473	7356	7243	7126	7013	7300	7070	73	2170	500	5350	10	1	14669958	1071	-52.14	3.69	12	0.03	-140.00	1978.00	11400	20220805	-35.96	6450	20230104	13.18	9680	-24.59	20230531	6450	13.18	20230104	11400	-35.96	20220805	6450	13.18	20230104	1.60	N	153710	500	73 억		46067	N	N	0	N	00	N
57	20230721	090825	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	10	2	0.14	5206560	711	4.64	7390	7390	7250	9410	5070	7240	7322.87	0.31	0	-546	7473	7356	7243	7126	7013	7300	7070	73	2170	500	5350	10	1	14669958	1064	-51.79	3.67	12	0.00	-140.00	1978.00	11400	20220805	-36.40	6450	20230104	12.40	9680	-25.10	20230531	6450	12.40	20230104	11400	-36.40	20220805	6450	12.40	20230104	1.60	N	153710	500	73 억		46067	N	N	0	N	00	N
58	20230720	160818	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-100	5	-1.36	110201450	15330	87.19	7340	7360	7130	9540	5140	7340	7188.56	0.32	0	-1537	7553	7446	7343	7236	7133	7395	7185	73	2200	500	5430	10	1	14669958	1062	-51.71	3.66	12	0.10	-140.00	1978.00	11400	20220805	-36.49	6450	20230104	12.25	9680	-25.21	20230531	6450	12.25	20230104	11400	-36.49	20220805	6450	12.25	20230104	1.59	N	153710	500	73 억		47604	N	N	0	N	00	N
59	20230720	150818	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-130	5	-1.77	101983160	14192	80.72	7340	7360	7130	9540	5140	7340	7185.96	0.32	0	-1484	7553	7446	7343	7236	7133	7395	7185	73	2200	500	5430	10	1	14669958	1058	-51.50	3.65	12	0.10	-140.00	1978.00	11400	20220805	-36.75	6450	20230104	11.78	9680	-25.52	20230531	6450	11.78	20230104	11400	-36.75	20220805	6450	11.78	20230104	1.59	N	153710	500	73 억		47604	N	N	0	N	00	N
60	20230720	140816	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	-180	5	-2.45	75490630	10487	59.65	7340	7360	7130	9540	5140	7340	7198.50	0.32	0	-387	7553	7446	7343	7236	7133	7395	7185	73	2200	500	5430	10	1	14669958	1050	-51.14	3.62	12	0.07	-140.00	1978.00	11400	20220805	-37.19	6450	20230104	11.01	9680	-26.03	20230531	6450	11.01	20230104	11400	-37.19	20220805	6450	11.01	20230104	1.59	N	153710	500	73 억		47604	N	N	0	N	00	N
61	20230720	130817	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-140	5	-1.91	47807530	6614	37.62	7340	7360	7160	9540	5140	7340	7228.23	0.32	0	-158	7553	7446	7343	7236	7133	7395	7185	73	2200	500	5430	10	1	14669958	1056	-51.43	3.64	12	0.05	-140.00	1978.00	11400	20220805	-36.84	6450	20230104	11.63	9680	-25.62	20230531	6450	11.63	20230104	11400	-36.84	20220805	6450	11.63	20230104	1.59	N	153710	500	73 억		47604	N	N	0	N	00	N
62	20230720	120823	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-110	5	-1.50	40937660	5662	32.20	7340	7360	7160	9540	5140	7340	7230.25	0.32	0	17	7553	7446	7343	7236	7133	7395	7185	73	2200	500	5430	10	1	14669958	1061	-51.64	3.66	12	0.04	-140.00	1978.00	11400	20220805	-36.58	6450	20230104	12.09	9680	-25.31	20230531	6450	12.09	20230104	11400	-36.58	20220805	6450	12.09	20230104	1.59	N	153710	500	73 억		47604	N	N	0	N	00	N
63	20230720	110821	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-110	5	-1.50	21843720	3009	17.11	7340	7360	7230	9540	5140	7340	7259.46	0.32	0	453	7553	7446	7343	7236	7133	7395	7185	73	2200	500	5430	10	1	14669958	1061	-51.64	3.66	12	0.02	-140.00	1978.00	11400	20220805	-36.58	6450	20230104	12.09	9680	-25.31	20230531	6450	12.09	20230104	11400	-36.58	20220805	6450	12.09	20230104	1.59	N	153710	500	73 억		47604	N	N	0	N	00	N
64	20230720	100812	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	-20	5	-0.27	7690120	1058	6.02	7340	7360	7250	9540	5140	7340	7268.54	0.32	0	163	7553	7446	7343	7236	7133	7395	7185	73	2200	500	5430	10	1	14669958	1074	-52.29	3.70	12	0.01	-140.00	1978.00	11400	20220805	-35.79	6450	20230104	13.49	9680	-24.38	20230531	6450	13.49	20230104	11400	-35.79	20220805	6450	13.49	20230104	1.59	N	153710	500	73 억		47604	N	N	0	N	00	N
65	20230720	090813	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-90	5	-1.23	304860	42	0.24	7340	7340	7250	9540	5140	7340	7258.57	0.32	0	38	7553	7446	7343	7236	7133	7395	7185	73	2200	500	5430	10	1	14669958	1064	-51.79	3.67	12	0.00	-140.00	1978.00	11400	20220805	-36.40	6450	20230104	12.40	9680	-25.10	20230531	6450	12.40	20230104	11400	-36.40	20220805	6450	12.40	20230104	1.59	N	153710	500	73 억		47604	N	N	0	N	00	N
66	20230719	160828	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	10	2	0.14	128816680	17582	51.87	7400	7450	7240	9520	5140	7330	7326.62	0.33	0	-820	7723	7526	7403	7206	7083	7465	7145	73	2190	500	5420	10	1	14669958	1077	-52.43	3.71	12	0.12	-140.00	1978.00	11400	20220805	-35.61	6450	20230104	13.80	9680	-24.17	20230531	6450	13.80	20230104	11400	-35.61	20220805	6450	13.80	20230104	1.59	N	153710	500	73 억		48424	N	N	0	N	00	N
67	20230719	150828	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-80	5	-1.09	121808170	16624	49.05	7400	7450	7240	9520	5140	7330	7327.25	0.33	0	-358	7723	7526	7403	7206	7083	7465	7145	73	2190	500	5420	10	1	14669958	1064	-51.79	3.67	12	0.11	-140.00	1978.00	11400	20220805	-36.40	6450	20230104	12.40	9680	-25.10	20230531	6450	12.40	20230104	11400	-36.40	20220805	6450	12.40	20230104	1.59	N	153710	500	73 억		48424	N	N	0	N	00	N
68	20230719	140829	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	0	3	0.00	96967000	13212	38.98	7400	7450	7250	9520	5140	7330	7339.31	0.33	0	-94	7723	7526	7403	7206	7083	7465	7145	73	2190	500	5420	10	1	14669958	1075	-52.36	3.71	12	0.09	-140.00	1978.00	11400	20220805	-35.70	6450	20230104	13.64	9680	-24.28	20230531	6450	13.64	20230104	11400	-35.70	20220805	6450	13.64	20230104	1.59	N	153710	500	73 억		48424	N	N	0	N	00	N
69	20230719	130820	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	70	2	0.95	58296560	7898	23.30	7400	7450	7270	9520	5140	7330	7381.18	0.33	0	-2069	7723	7526	7403	7206	7083	7465	7145	73	2190	500	5420	10	1	14669958	1086	-52.86	3.74	12	0.05	-140.00	1978.00	11400	20220805	-35.09	6450	20230104	14.73	9680	-23.55	20230531	6450	14.73	20230104	11400	-35.09	20220805	6450	14.73	20230104	1.59	N	153710	500	73 억		48424	N	N	0	N	00	N
70	20230719	120832	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	20	2	0.27	49188050	6665	19.66	7400	7450	7270	9520	5140	7330	7380.05	0.33	0	-2019	7723	7526	7403	7206	7083	7465	7145	73	2190	500	5420	10	1	14669958	1078	-52.50	3.72	12	0.05	-140.00	1978.00	11400	20220805	-35.53	6450	20230104	13.95	9680	-24.07	20230531	6450	13.95	20230104	11400	-35.53	20220805	6450	13.95	20230104	1.59	N	153710	500	73 억		48424	N	N	0	N	00	N
71	20230719	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	110	2	1.50	47855180	6484	19.13	7400	7450	7270	9520	5140	7330	7380.50	0.33	0	-1993	7723	7526	7403	7206	7083	7465	7145	73	2190	500	5420	10	1	14669958	1091	-53.14	3.76	12	0.04	-140.00	1978.00	11400	20220805	-34.74	6450	20230104	15.35	9680	-23.14	20230531	6450	15.35	20230104	11400	-34.74	20220805	6450	15.35	20230104	1.59	N	153710	500	73 억		48424	N	N	0	N	00	N
72	20230719	100823	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	100	2	1.36	39462540	5355	15.80	7400	7450	7270	9520	5140	7330	7369.29	0.33	0	-1963	7723	7526	7403	7206	7083	7465	7145	73	2190	500	5420	10	1	14669958	1090	-53.07	3.76	12	0.04	-140.00	1978.00	11400	20220805	-34.82	6450	20230104	15.19	9680	-23.24	20230531	6450	15.19	20230104	11400	-34.82	20220805	6450	15.19	20230104	1.59	N	153710	500	73 억		48424	N	N	0	N	00	N
73	20230719	090823	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	-60	5	-0.82	10138250	1380	4.07	7400	7400	7270	9520	5140	7330	7346.56	0.33	0	-1169	7723	7526	7403	7206	7083	7465	7145	73	2190	500	5420	10	1	14669958	1067	-51.93	3.68	12	0.01	-140.00	1978.00	11400	20220805	-36.23	6450	20230104	12.71	9680	-24.90	20230531	6450	12.71	20230104	11400	-36.23	20220805	6450	12.71	20230104	1.59	N	153710	500	73 억		48424	N	N	0	N	00	N
74	20230718	160822	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-180	5	-2.40	249414800	33794	179.14	7450	7600	7280	9760	5260	7510	7380.45	0.35	0	-3034	7830	7670	7540	7380	7250	7605	7315	73	2250	500	5550	10	1	14669958	1075	-52.36	3.71	12	0.23	-140.00	1978.00	11400	20220805	-35.70	6450	20230104	13.64	9680	-24.28	20230531	6450	13.64	20230104	11400	-35.70	20220805	6450	13.64	20230104	1.60	N	153710	500	73 억		51654	N	N	0	N	00	N
75	20230718	150821	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	-160	5	-2.13	242995280	32919	174.50	7450	7600	7280	9760	5260	7510	7381.61	0.35	0	-3034	7830	7670	7540	7380	7250	7605	7315	73	2250	500	5550	10	1	14669958	1078	-52.50	3.72	12	0.22	-140.00	1978.00	11400	20220805	-35.53	6450	20230104	13.95	9680	-24.07	20230531	6450	13.95	20230104	11400	-35.53	20220805	6450	13.95	20230104	1.60	N	153710	500	73 억		51654	N	N	0	N	00	N
76	20230718	140817	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	-170	5	-2.26	188782250	25526	135.31	7450	7600	7300	9760	5260	7510	7395.68	0.35	0	-1891	7830	7670	7540	7380	7250	7605	7315	73	2250	500	5550	10	1	14669958	1077	-52.43	3.71	12	0.17	-140.00	1978.00	11400	20220805	-35.61	6450	20230104	13.80	9680	-24.17	20230531	6450	13.80	20230104	11400	-35.61	20220805	6450	13.80	20230104	1.60	N	153710	500	73 억		51654	N	N	0	N	00	N
77	20230718	130818	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	-150	5	-2.00	161947290	21866	115.91	7450	7600	7300	9760	5260	7510	7406.35	0.35	0	-754	7830	7670	7540	7380	7250	7605	7315	73	2250	500	5550	10	1	14669958	1080	-52.57	3.72	12	0.15	-140.00	1978.00	11400	20220805	-35.44	6450	20230104	14.11	9680	-23.97	20230531	6450	14.11	20230104	11400	-35.44	20220805	6450	14.11	20230104	1.60	N	153710	500	73 억		51654	N	N	0	N	00	N
78	20230718	120825	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	-160	5	-2.13	139055230	18746	99.37	7450	7600	7300	9760	5260	7510	7417.86	0.35	0	-111	7830	7670	7540	7380	7250	7605	7315	73	2250	500	5550	10	1	14669958	1078	-52.50	3.72	12	0.13	-140.00	1978.00	11400	20220805	-35.53	6450	20230104	13.95	9680	-24.07	20230531	6450	13.95	20230104	11400	-35.53	20220805	6450	13.95	20230104	1.60	N	153710	500	73 억		51654	N	N	0	N	00	N
79	20230718	110826	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	-40	5	-0.53	64761180	8685	46.04	7450	7600	7410	9760	5260	7510	7456.67	0.35	0	-925	7830	7670	7540	7380	7250	7605	7315	73	2250	500	5550	10	1	14669958	1096	-53.36	3.78	12	0.06	-140.00	1978.00	11400	20220805	-34.47	6450	20230104	15.81	9680	-22.83	20230531	6450	15.81	20230104	11400	-34.47	20220805	6450	15.81	20230104	1.60	N	153710	500	73 억		51654	N	N	0	N	00	N
80	20230718	100817	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	30	2	0.40	45632710	6119	32.44	7450	7600	7410	9760	5260	7510	7457.54	0.35	0	-733	7830	7670	7540	7380	7250	7605	7315	73	2250	500	5550	10	1	14669958	1106	-53.86	3.81	12	0.04	-140.00	1978.00	11400	20220805	-33.86	6450	20230104	16.90	9680	-22.11	20230531	6450	16.90	20230104	11400	-33.86	20220805	6450	16.90	20230104	1.60	N	153710	500	73 억		51654	N	N	0	N	00	N
81	20230718	090816	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	-50	5	-0.67	18627930	2500	13.25	7450	7470	7450	9760	5260	7510	7451.17	0.35	0	35	7830	7670	7540	7380	7250	7605	7315	73	2250	500	5550	10	1	14669958	1094	-53.29	3.77	12	0.02	-140.00	1978.00	11400	20220805	-34.56	6450	20230104	15.66	9680	-22.93	20230531	6450	15.66	20230104	11400	-34.56	20220805	6450	15.66	20230104	1.60	N	153710	500	73 억		51654	N	N	0	N	00	N
82	20230717	160818	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	-160	5	-2.09	141530100	18734	205.78	7670	7700	7410	9970	5370	7670	7554.75	0.36	0	-655	7890	7780	7680	7570	7470	7730	7520	73	2300	500	5670	10	1	14669958	1102	-53.64	3.80	12	0.13	-140.00	1978.00	11400	20220805	-34.12	6450	20230104	16.43	9680	-22.42	20230531	6450	16.43	20230104	11400	-34.12	20220805	6450	16.43	20230104	1.60	N	153710	500	73 억		52306	N	N	0	N	00	N
83	20230717	150814	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	-80	5	-1.04	110815320	14642	160.83	7670	7700	7410	9970	5370	7670	7568.32	0.36	0	53	7890	7780	7680	7570	7470	7730	7520	73	2300	500	5670	10	1	14669958	1113	-54.21	3.84	12	0.10	-140.00	1978.00	11400	20220805	-33.42	6450	20230104	17.67	9680	-21.59	20230531	6450	17.67	20230104	11400	-33.42	20220805	6450	17.67	20230104	1.60	N	153710	500	73 억		52306	N	N	0	N	00	N
84	20230717	140817	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	-100	5	-1.30	99628000	13162	144.57	7670	7700	7410	9970	5370	7670	7569.37	0.36	0	57	7890	7780	7680	7570	7470	7730	7520	73	2300	500	5670	10	1	14669958	1111	-54.07	3.83	12	0.09	-140.00	1978.00	11400	20220805	-33.60	6450	20230104	17.36	9680	-21.80	20230531	6450	17.36	20230104	11400	-33.60	20220805	6450	17.36	20230104	1.60	N	153710	500	73 억		52306	N	N	0	N	00	N
85	20230717	130809	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	10	2	0.13	87017960	11493	126.24	7670	7700	7410	9970	5370	7670	7571.39	0.36	0	-634	7890	7780	7680	7570	7470	7730	7520	73	2300	500	5670	10	1	14669958	1127	-54.86	3.88	12	0.08	-140.00	1978.00	11400	20220805	-32.63	6450	20230104	19.07	9680	-20.66	20230531	6450	19.07	20230104	11400	-32.63	20220805	6450	19.07	20230104	1.60	N	153710	500	73 억		52306	N	N	0	N	00	N
86	20230717	120820	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	-80	5	-1.04	21722340	2877	31.60	7670	7680	7500	9970	5370	7670	7550.34	0.36	0	-521	7890	7780	7680	7570	7470	7730	7520	73	2300	500	5670	10	1	14669958	1113	-54.21	3.84	12	0.02	-140.00	1978.00	11400	20220805	-33.42	6450	20230104	17.67	9680	-21.59	20230531	6450	17.67	20230104	11400	-33.42	20220805	6450	17.67	20230104	1.60	N	153710	500	73 억		52306	N	N	0	N	00	N
87	20230717	110810	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	-100	5	-1.30	18213780	2414	26.52	7670	7680	7500	9970	5370	7670	7545.06	0.36	0	-371	7890	7780	7680	7570	7470	7730	7520	73	2300	500	5670	10	1	14669958	1111	-54.07	3.83	12	0.02	-140.00	1978.00	11400	20220805	-33.60	6450	20230104	17.36	9680	-21.80	20230531	6450	17.36	20230104	11400	-33.60	20220805	6450	17.36	20230104	1.60	N	153710	500	73 억		52306	N	N	0	N	00	N
88	20230717	100810	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	-110	5	-1.43	14773620	1959	21.52	7670	7680	7500	9970	5370	7670	7541.41	0.36	0	-340	7890	7780	7680	7570	7470	7730	7520	73	2300	500	5670	10	1	14669958	1109	-54.00	3.82	12	0.01	-140.00	1978.00	11400	20220805	-33.68	6450	20230104	17.21	9680	-21.90	20230531	6450	17.21	20230104	11400	-33.68	20220805	6450	17.21	20230104	1.60	N	153710	500	73 억		52306	N	N	0	N	00	N
89	20230717	090810	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	0	3	0.00	2474630	325	3.57	7670	7670	7590	9970	5370	7670	7614.25	0.36	0	-224	7890	7780	7680	7570	7470	7730	7520	73	2300	500	5670	10	1	14669958	1125	-54.79	3.88	12	0.00	-140.00	1978.00	11400	20220805	-32.72	6450	20230104	18.91	9680	-20.76	20230531	6450	18.91	20230104	11400	-32.72	20220805	6450	18.91	20230104	1.60	N	153710	500	73 억		52306	N	N	0	N	00	N
90	20230714	160810	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-40	5	-0.52	69845230	9103	43.60	7790	7790	7580	10020	5400	7710	7672.77	0.37	0	-1599	7890	7800	7650	7560	7410	7845	7605	73	2310	500	5700	10	1	14669958	1125	-54.79	3.88	12	0.06	-140.00	1978.00	11400	20220805	-32.72	6450	20230104	18.91	9680	-20.76	20230531	6450	18.91	20230104	11400	-32.72	20220805	6450	18.91	20230104	1.60	N	153710	500	73 억		53901	N	N	0	N	00	N
91	20230714	150813	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-40	5	-0.52	67165150	8753	41.92	7790	7790	7580	10020	5400	7710	7673.39	0.37	0	-1605	7890	7800	7650	7560	7410	7845	7605	73	2310	500	5700	10	1	14669958	1125	-54.79	3.88	12	0.06	-140.00	1978.00	11400	20220805	-32.72	6450	20230104	18.91	9680	-20.76	20230531	6450	18.91	20230104	11400	-32.72	20220805	6450	18.91	20230104	1.60	N	153710	500	73 억		53901	N	N	0	N	00	N
92	20230714	140818	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-60	5	-0.78	58559160	7628	36.53	7790	7790	7580	10020	5400	7710	7676.87	0.37	0	-1044	7890	7800	7650	7560	7410	7845	7605	73	2310	500	5700	10	1	14669958	1122	-54.64	3.87	12	0.05	-140.00	1978.00	11400	20220805	-32.89	6450	20230104	18.60	9680	-20.97	20230531	6450	18.60	20230104	11400	-32.89	20220805	6450	18.60	20230104	1.60	N	153710	500	73 억		53901	N	N	0	N	00	N
93	20230714	130806	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-60	5	-0.78	53829430	7010	33.57	7790	7790	7580	10020	5400	7710	7678.95	0.37	0	-918	7890	7800	7650	7560	7410	7845	7605	73	2310	500	5700	10	1	14669958	1122	-54.64	3.87	12	0.05	-140.00	1978.00	11400	20220805	-32.89	6450	20230104	18.60	9680	-20.97	20230531	6450	18.60	20230104	11400	-32.89	20220805	6450	18.60	20230104	1.60	N	153710	500	73 억		53901	N	N	0	N	00	N
94	20230714	120807	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	-20	5	-0.26	42414450	5522	26.45	7790	7790	7580	10020	5400	7710	7680.99	0.37	0	-776	7890	7800	7650	7560	7410	7845	7605	73	2310	500	5700	10	1	14669958	1128	-54.93	3.89	12	0.04	-140.00	1978.00	11400	20220805	-32.54	6450	20230104	19.22	9680	-20.56	20230531	6450	19.22	20230104	11400	-32.54	20220805	6450	19.22	20230104	1.60	N	153710	500	73 억		53901	N	N	0	N	00	N
95	20230714	110815	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-40	5	-0.52	35909120	4672	22.38	7790	7790	7580	10020	5400	7710	7686.03	0.37	0	-325	7890	7800	7650	7560	7410	7845	7605	73	2310	500	5700	10	1	14669958	1125	-54.79	3.88	12	0.03	-140.00	1978.00	11400	20220805	-32.72	6450	20230104	18.91	9680	-20.76	20230531	6450	18.91	20230104	11400	-32.72	20220805	6450	18.91	20230104	1.60	N	153710	500	73 억		53901	N	N	0	N	00	N
96	20230714	100816	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	-80	5	-1.04	33050770	4299	20.59	7790	7790	7580	10020	5400	7710	7688.01	0.37	0	-72	7890	7800	7650	7560	7410	7845	7605	73	2310	500	5700	10	1	14669958	1119	-54.50	3.86	12	0.03	-140.00	1978.00	11400	20220805	-33.07	6450	20230104	18.29	9680	-21.18	20230531	6450	18.29	20230104	11400	-33.07	20220805	6450	18.29	20230104	1.60	N	153710	500	73 억		53901	N	N	0	N	00	N
97	20230714	090812	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	20	2	0.26	15899150	2041	9.78	7790	7790	7730	10020	5400	7710	7789.88	0.37	0	-1790	7890	7800	7650	7560	7410	7845	7605	73	2310	500	5700	10	1	14669958	1134	-55.21	3.91	12	0.01	-140.00	1978.00	11400	20220805	-32.19	6450	20230104	19.84	9680	-20.14	20230531	6450	19.84	20230104	11400	-32.19	20220805	6450	19.84	20230104	1.60	N	153710	500	73 억		53901	N	N	0	N	00	N
98	20230713	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	110	2	1.45	158558210	20867	197.85	7550	7740	7500	9880	5320	7600	7598.45	0.34	0	2968	7866	7732	7626	7492	7386	7680	7440	73	2280	500	5620	10	1	14669958	1131	-55.07	3.90	12	0.14	-140.00	1978.00	11400	20220805	-32.37	6450	20230104	19.53	9680	-20.35	20230531	6450	19.53	20230104	11400	-32.37	20220805	6450	19.53	20230104	1.60	N	153710	500	73 억		50459	N	N	0	N	00	N
99	20230713	150804	57	100.00	KOSDAQ		제약	N	N	N	N		N	7740	140	2	1.84	150842870	19867	188.37	7550	7740	7500	9880	5320	7600	7592.63	0.34	0	2982	7866	7732	7626	7492	7386	7680	7440	73	2280	500	5620	10	1	14669958	1135	-55.29	3.91	12	0.14	-140.00	1978.00	11400	20220805	-32.11	6450	20230104	20.00	9680	-20.04	20230531	6450	20.00	20230104	11400	-32.11	20220805	6450	20.00	20230104	1.60	N	153710	500	73 억		50459	N	N	0	N	00	N
100	20230713	140803	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	50	2	0.66	98902110	13075	123.97	7550	7670	7500	9880	5320	7600	7564.21	0.34	0	670	7866	7732	7626	7492	7386	7680	7440	73	2280	500	5620	10	1	14669958	1122	-54.64	3.87	12	0.09	-140.00	1978.00	11400	20220805	-32.89	6450	20230104	18.60	9680	-20.97	20230531	6450	18.60	20230104	11400	-32.89	20220805	6450	18.60	20230104	1.60	N	153710	500	73 억		50459	N	N	0	N	00	N
101	20230713	130807	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	-50	5	-0.66	53385020	7054	66.88	7550	7670	7550	9880	5320	7600	7568.05	0.34	0	-111	7866	7732	7626	7492	7386	7680	7440	73	2280	500	5620	10	1	14669958	1108	-53.93	3.82	12	0.05	-140.00	1978.00	11400	20220805	-33.77	6450	20230104	17.05	9680	-22.00	20230531	6450	17.05	20230104	11400	-33.77	20220805	6450	17.05	20230104	1.60	N	153710	500	73 억		50459	N	N	0	N	00	N
102	20230713	120803	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	-20	5	-0.26	37297290	4929	46.73	7550	7670	7550	9880	5320	7600	7566.91	0.34	0	149	7866	7732	7626	7492	7386	7680	7440	73	2280	500	5620	10	1	14669958	1112	-54.14	3.83	12	0.03	-140.00	1978.00	11400	20220805	-33.51	6450	20230104	17.52	9680	-21.69	20230531	6450	17.52	20230104	11400	-33.51	20220805	6450	17.52	20230104	1.60	N	153710	500	73 억		50459	N	N	0	N	00	N
103	20230713	110806	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	-10	5	-0.13	22095510	2919	27.68	7550	7670	7550	9880	5320	7600	7569.55	0.34	0	247	7866	7732	7626	7492	7386	7680	7440	73	2280	500	5620	10	1	14669958	1113	-54.21	3.84	12	0.02	-140.00	1978.00	11400	20220805	-33.42	6450	20230104	17.67	9680	-21.59	20230531	6450	17.67	20230104	11400	-33.42	20220805	6450	17.67	20230104	1.60	N	153710	500	73 억		50459	N	N	0	N	00	N
104	20230713	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	-10	5	-0.13	17670440	2336	22.15	7550	7670	7550	9880	5320	7600	7564.40	0.34	0	257	7866	7732	7626	7492	7386	7680	7440	73	2280	500	5620	10	1	14669958	1113	-54.21	3.84	12	0.02	-140.00	1978.00	11400	20220805	-33.42	6450	20230104	17.67	9680	-21.59	20230531	6450	17.67	20230104	11400	-33.42	20220805	6450	17.67	20230104	1.60	N	153710	500	73 억		50459	N	N	0	N	00	N
105	20230713	090752	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	70	2	0.92	12857160	1702	16.14	7550	7670	7550	9880	5320	7600	7554.15	0.34	0	352	7866	7732	7626	7492	7386	7680	7440	73	2280	500	5620	10	1	14669958	1125	-54.79	3.88	12	0.01	-140.00	1978.00	11400	20220805	-32.72	6450	20230104	18.91	9680	-20.76	20230531	6450	18.91	20230104	11400	-32.72	20220805	6450	18.91	20230104	1.60	N	153710	500	73 억		50459	N	N	0	N	00	N
106	20230712	160759	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-100	5	-1.30	80386480	10546	44.21	7610	7760	7520	10010	5390	7700	7622.46	0.36	0	-2431	7960	7830	7640	7510	7320	7895	7575	73	2310	500	5690	10	1	14669958	1115	-54.29	3.84	12	0.07	-140.00	1978.00	11400	20220805	-33.33	6450	20230104	17.83	9680	-21.49	20230531	6450	17.83	20230104	11400	-33.33	20220805	6450	17.83	20230104	1.62	N	153710	500	73 억		52885	N	N	0	N	00	N
107	20230712	150755	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-60	5	-0.78	74019820	9709	40.70	7610	7760	7520	10010	5390	7700	7623.84	0.36	0	-2658	7960	7830	7640	7510	7320	7895	7575	73	2310	500	5690	10	1	14669958	1121	-54.57	3.86	12	0.07	-140.00	1978.00	11400	20220805	-32.98	6450	20230104	18.45	9680	-21.07	20230531	6450	18.45	20230104	11400	-32.98	20220805	6450	18.45	20230104	1.62	N	153710	500	73 억		52885	N	N	0	N	00	N
108	20230712	140753	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-80	5	-1.04	52052530	6840	28.67	7610	7760	7520	10010	5390	7700	7610.02	0.36	0	-2047	7960	7830	7640	7510	7320	7895	7575	73	2310	500	5690	10	1	14669958	1118	-54.43	3.85	12	0.05	-140.00	1978.00	11400	20220805	-33.16	6450	20230104	18.14	9680	-21.28	20230531	6450	18.14	20230104	11400	-33.16	20220805	6450	18.14	20230104	1.62	N	153710	500	73 억		52885	N	N	0	N	00	N
109	20230712	130755	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-90	5	-1.17	48749750	6406	26.86	7610	7760	7520	10010	5390	7700	7610.01	0.36	0	-1887	7960	7830	7640	7510	7320	7895	7575	73	2310	500	5690	10	1	14669958	1116	-54.36	3.85	12	0.04	-140.00	1978.00	11400	20220805	-33.25	6450	20230104	17.98	9680	-21.38	20230531	6450	17.98	20230104	11400	-33.25	20220805	6450	17.98	20230104	1.62	N	153710	500	73 억		52885	N	N	0	N	00	N
110	20230712	120758	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	-140	5	-1.82	45516130	5980	25.07	7610	7760	7520	10010	5390	7700	7611.39	0.36	0	-1541	7960	7830	7640	7510	7320	7895	7575	73	2310	500	5690	10	1	14669958	1109	-54.00	3.82	12	0.04	-140.00	1978.00	11400	20220805	-33.68	6450	20230104	17.21	9680	-21.90	20230531	6450	17.21	20230104	11400	-33.68	20220805	6450	17.21	20230104	1.62	N	153710	500	73 억		52885	N	N	0	N	00	N
111	20230712	110757	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-50	5	-0.65	39286660	5156	21.61	7610	7760	7520	10010	5390	7700	7619.60	0.36	0	-1195	7960	7830	7640	7510	7320	7895	7575	73	2310	500	5690	10	1	14669958	1122	-54.64	3.87	12	0.04	-140.00	1978.00	11400	20220805	-32.89	6450	20230104	18.60	9680	-20.97	20230531	6450	18.60	20230104	11400	-32.89	20220805	6450	18.60	20230104	1.62	N	153710	500	73 억		52885	N	N	0	N	00	N
112	20230712	100757	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	-130	5	-1.69	28801580	3769	15.80	7610	7760	7520	10010	5390	7700	7641.70	0.36	0	-871	7960	7830	7640	7510	7320	7895	7575	73	2310	500	5690	10	1	14669958	1111	-54.07	3.83	12	0.03	-140.00	1978.00	11400	20220805	-33.60	6450	20230104	17.36	9680	-21.80	20230531	6450	17.36	20230104	11400	-33.60	20220805	6450	17.36	20230104	1.62	N	153710	500	73 억		52885	N	N	0	N	00	N
113	20230712	090758	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	50	2	0.65	612290	80	0.34	7610	7760	7610	10010	5390	7700	7653.62	0.36	0	-31	7960	7830	7640	7510	7320	7895	7575	73	2310	500	5690	10	1	14669958	1137	-55.36	3.92	12	0.00	-140.00	1978.00	11400	20220805	-32.02	6450	20230104	20.16	9680	-19.94	20230531	6450	20.16	20230104	11400	-32.02	20220805	6450	20.16	20230104	1.62	N	153710	500	73 억		52885	N	N	0	N	00	N
114	20230711	160747	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	-10	5	-0.13	180762790	23824	222.72	7640	7770	7450	10020	5400	7710	7587.40	0.39	0	-4380	7830	7770	7670	7610	7510	7720	7560	73	2310	500	5700	10	1	14669958	1130	-55.00	3.89	12	0.16	-140.00	1978.00	11400	20220805	-32.46	6450	20230104	19.38	9680	-20.45	20230531	6450	19.38	20230104	11400	-32.46	20220805	6450	19.38	20230104	1.62	N	153710	500	73 억		57310	N	N	0	N	00	N
115	20230711	150744	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	50	2	0.65	164078690	21660	202.49	7640	7770	7450	10020	5400	7710	7575.19	0.39	0	-4122	7830	7770	7670	7610	7510	7720	7560	73	2310	500	5700	10	1	14669958	1138	-55.43	3.92	12	0.15	-140.00	1978.00	11400	20220805	-31.93	6450	20230104	20.31	9680	-19.83	20230531	6450	20.31	20230104	11400	-31.93	20220805	6450	20.31	20230104	1.62	N	153710	500	73 억		57310	N	N	0	N	00	N
116	20230711	140740	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-70	5	-0.91	145777370	19275	180.19	7640	7690	7450	10020	5400	7710	7563.03	0.39	0	-5016	7830	7770	7670	7610	7510	7720	7560	73	2310	500	5700	10	1	14669958	1121	-54.57	3.86	12	0.13	-140.00	1978.00	11400	20220805	-32.98	6450	20230104	18.45	9680	-21.07	20230531	6450	18.45	20230104	11400	-32.98	20220805	6450	18.45	20230104	1.62	N	153710	500	73 억		57310	N	N	0	N	00	N
117	20230711	130732	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-60	5	-0.78	125837250	16654	155.69	7640	7690	7450	10020	5400	7710	7555.98	0.39	0	-3783	7830	7770	7670	7610	7510	7720	7560	73	2310	500	5700	10	1	14669958	1122	-54.64	3.87	12	0.11	-140.00	1978.00	11400	20220805	-32.89	6450	20230104	18.60	9680	-20.97	20230531	6450	18.60	20230104	11400	-32.89	20220805	6450	18.60	20230104	1.62	N	153710	500	73 억		57310	N	N	0	N	00	N
118	20230711	120749	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	-250	5	-3.24	72013810	9510	88.90	7640	7690	7460	10020	5400	7710	7572.43	0.39	0	-1650	7830	7770	7670	7610	7510	7720	7560	73	2310	500	5700	10	1	14669958	1094	-53.29	3.77	12	0.06	-140.00	1978.00	11400	20220805	-34.56	6450	20230104	15.66	9680	-22.93	20230531	6450	15.66	20230104	11400	-34.56	20220805	6450	15.66	20230104	1.62	N	153710	500	73 억		57310	N	N	0	N	00	N
119	20230711	110754	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	-150	5	-1.95	49113510	6463	60.42	7640	7690	7540	10020	5400	7710	7599.18	0.39	0	-604	7830	7770	7670	7610	7510	7720	7560	73	2310	500	5700	10	1	14669958	1109	-54.00	3.82	12	0.04	-140.00	1978.00	11400	20220805	-33.68	6450	20230104	17.21	9680	-21.90	20230531	6450	17.21	20230104	11400	-33.68	20220805	6450	17.21	20230104	1.62	N	153710	500	73 억		57310	N	N	0	N	00	N
120	20230711	100751	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-110	5	-1.43	35979130	4728	44.20	7640	7690	7590	10020	5400	7710	7609.80	0.39	0	506	7830	7770	7670	7610	7510	7720	7560	73	2310	500	5700	10	1	14669958	1115	-54.29	3.84	12	0.03	-140.00	1978.00	11400	20220805	-33.33	6450	20230104	17.83	9680	-21.49	20230531	6450	17.83	20230104	11400	-33.33	20220805	6450	17.83	20230104	1.62	N	153710	500	73 억		57310	N	N	0	N	00	N
121	20230711	090749	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	-20	5	-0.26	3858450	505	4.72	7640	7690	7640	10020	5400	7710	7640.50	0.39	0	88	7830	7770	7670	7610	7510	7720	7560	73	2310	500	5700	10	1	14669958	1128	-54.93	3.89	12	0.00	-140.00	1978.00	11400	20220805	-32.54	6450	20230104	19.22	9680	-20.56	20230531	6450	19.22	20230104	11400	-32.54	20220805	6450	19.22	20230104	1.62	N	153710	500	73 억		57310	N	N	0	N	00	N
122	20230710	160743	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	-30	5	-0.39	81773830	10696	58.53	7730	7730	7570	10060	5420	7740	7645.27	0.41	0	-4306	7946	7842	7696	7592	7446	7895	7645	73	2320	500	5720	10	1	14669958	1131	-55.07	3.90	12	0.07	-140.00	1978.00	11400	20220805	-32.37	6450	20230104	19.53	9680	-20.35	20230531	6450	19.53	20230104	11400	-32.37	20220805	6450	19.53	20230104	1.63	N	153710	500	73 억		60773	N	N	0	N	00	N
123	20230710	150744	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	-20	5	-0.26	73519750	9623	52.66	7730	7730	7570	10060	5420	7740	7640.00	0.41	0	-4001	7946	7842	7696	7592	7446	7895	7645	73	2320	500	5720	10	1	14669958	1133	-55.14	3.90	12	0.07	-140.00	1978.00	11400	20220805	-32.28	6450	20230104	19.69	9680	-20.25	20230531	6450	19.69	20230104	11400	-32.28	20220805	6450	19.69	20230104	1.63	N	153710	500	73 억		60773	N	N	0	N	00	N
124	20230710	140737	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-120	5	-1.55	55619150	7284	39.86	7730	7730	7570	10060	5420	7740	7635.80	0.41	0	-3189	7946	7842	7696	7592	7446	7895	7645	73	2320	500	5720	10	1	14669958	1118	-54.43	3.85	12	0.05	-140.00	1978.00	11400	20220805	-33.16	6450	20230104	18.14	9680	-21.28	20230531	6450	18.14	20230104	11400	-33.16	20220805	6450	18.14	20230104	1.63	N	153710	500	73 억		60773	N	N	0	N	00	N
125	20230710	130728	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-90	5	-1.16	48599420	6367	34.84	7730	7730	7570	10060	5420	7740	7633.02	0.41	0	-2863	7946	7842	7696	7592	7446	7895	7645	73	2320	500	5720	10	1	14669958	1122	-54.64	3.87	12	0.04	-140.00	1978.00	11400	20220805	-32.89	6450	20230104	18.60	9680	-20.97	20230531	6450	18.60	20230104	11400	-32.89	20220805	6450	18.60	20230104	1.63	N	153710	500	73 억		60773	N	N	0	N	00	N
126	20230710	120748	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-90	5	-1.16	37620740	4930	26.98	7730	7730	7570	10060	5420	7740	7630.98	0.41	0	-1976	7946	7842	7696	7592	7446	7895	7645	73	2320	500	5720	10	1	14669958	1122	-54.64	3.87	12	0.03	-140.00	1978.00	11400	20220805	-32.89	6450	20230104	18.60	9680	-20.97	20230531	6450	18.60	20230104	11400	-32.89	20220805	6450	18.60	20230104	1.63	N	153710	500	73 억		60773	N	N	0	N	00	N
127	20230710	110745	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-130	5	-1.68	35010280	4587	25.10	7730	7730	7570	10060	5420	7740	7632.50	0.41	0	-1687	7946	7842	7696	7592	7446	7895	7645	73	2320	500	5720	10	1	14669958	1116	-54.36	3.85	12	0.03	-140.00	1978.00	11400	20220805	-33.25	6450	20230104	17.98	9680	-21.38	20230531	6450	17.98	20230104	11400	-33.25	20220805	6450	17.98	20230104	1.63	N	153710	500	73 억		60773	N	N	0	N	00	N
128	20230710	100746	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	-50	5	-0.65	19415580	2545	13.93	7730	7730	7570	10060	5420	7740	7628.91	0.41	0	-767	7946	7842	7696	7592	7446	7895	7645	73	2320	500	5720	10	1	14669958	1128	-54.93	3.89	12	0.02	-140.00	1978.00	11400	20220805	-32.54	6450	20230104	19.22	9680	-20.56	20230531	6450	19.22	20230104	11400	-32.54	20220805	6450	19.22	20230104	1.63	N	153710	500	73 억		60773	N	N	0	N	00	N
129	20230710	090738	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	-30	5	-0.39	3228670	421	2.30	7730	7730	7640	10060	5420	7740	7669.05	0.41	0	133	7946	7842	7696	7592	7446	7895	7645	73	2320	500	5720	10	1	14669958	1131	-55.07	3.90	12	0.00	-140.00	1978.00	11400	20220805	-32.37	6450	20230104	19.53	9680	-20.35	20230531	6450	19.53	20230104	11400	-32.37	20220805	6450	19.53	20230104	1.63	N	153710	500	73 억		60773	N	N	0	N	00	N
130	20230707	160736	57	100.00	KOSDAQ		제약	N	N	N	N		N	7740	10	2	0.13	140462610	18275	50.77	7650	7800	7550	10040	5420	7730	7686.05	0.42	0	-1139	8190	7960	7620	7390	7050	8075	7505	73	2310	500	5720	10	1	14669958	1135	-55.29	3.91	12	0.12	-140.00	1978.00	11400	20220805	-32.11	6450	20230104	20.00	9680	-20.04	20230531	6450	20.00	20230104	11400	-32.11	20220805	6450	20.00	20230104	1.63	N	153710	500	73 억		61863	N	N	0	N	00	N
131	20230707	150736	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-80	5	-1.03	131051560	17044	47.35	7650	7800	7570	10040	5420	7730	7689.01	0.42	0	-1044	8190	7960	7620	7390	7050	8075	7505	73	2310	500	5720	10	1	14669958	1122	-54.64	3.87	12	0.12	-140.00	1978.00	11400	20220805	-32.89	6450	20230104	18.60	9680	-20.97	20230531	6450	18.60	20230104	11400	-32.89	20220805	6450	18.60	20230104	1.63	N	153710	500	73 억		61863	N	N	0	N	00	N
132	20230707	140750	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-130	5	-1.68	112205700	14567	40.47	7650	7800	7570	10040	5420	7730	7702.73	0.42	0	-522	8190	7960	7620	7390	7050	8075	7505	73	2310	500	5720	10	1	14669958	1115	-54.29	3.84	12	0.10	-140.00	1978.00	11400	20220805	-33.33	6450	20230104	17.83	9680	-21.49	20230531	6450	17.83	20230104	11400	-33.33	20220805	6450	17.83	20230104	1.63	N	153710	500	73 억		61863	N	N	0	N	00	N
133	20230707	130741	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	-70	5	-0.91	107610600	13964	38.80	7650	7800	7570	10040	5420	7730	7706.29	0.42	0	-80	8190	7960	7620	7390	7050	8075	7505	73	2310	500	5720	10	1	14669958	1124	-54.71	3.87	12	0.10	-140.00	1978.00	11400	20220805	-32.81	6450	20230104	18.76	9680	-20.87	20230531	6450	18.76	20230104	11400	-32.81	20220805	6450	18.76	20230104	1.63	N	153710	500	73 억		61863	N	N	0	N	00	N
134	20230707	120745	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-60	5	-0.78	104235920	13523	37.57	7650	7800	7570	10040	5420	7730	7708.05	0.42	0	340	8190	7960	7620	7390	7050	8075	7505	73	2310	500	5720	10	1	14669958	1125	-54.79	3.88	12	0.09	-140.00	1978.00	11400	20220805	-32.72	6450	20230104	18.91	9680	-20.76	20230531	6450	18.91	20230104	11400	-32.72	20220805	6450	18.91	20230104	1.63	N	153710	500	73 억		61863	N	N	0	N	00	N
135	20230707	110747	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	60	2	0.78	89096870	11545	32.08	7650	7800	7570	10040	5420	7730	7717.36	0.42	0	-228	8190	7960	7620	7390	7050	8075	7505	73	2310	500	5720	10	1	14669958	1143	-55.64	3.94	12	0.08	-140.00	1978.00	11400	20220805	-31.67	6450	20230104	20.78	9680	-19.52	20230531	6450	20.78	20230104	11400	-31.67	20220805	6450	20.78	20230104	1.63	N	153710	500	73 억		61863	N	N	0	N	00	N
136	20230707	100737	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	40	2	0.52	28643540	3712	10.31	7650	7780	7570	10040	5420	7730	7716.47	0.42	0	184	8190	7960	7620	7390	7050	8075	7505	73	2310	500	5720	10	1	14669958	1140	-55.50	3.93	12	0.03	-140.00	1978.00	11400	20220805	-31.84	6450	20230104	20.47	9680	-19.73	20230531	6450	20.47	20230104	11400	-31.84	20220805	6450	20.47	20230104	1.63	N	153710	500	73 억		61863	N	N	0	N	00	N
137	20230707	090738	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-60	5	-0.78	5323740	700	1.94	7650	7690	7570	10040	5420	7730	7605.34	0.42	0	76	8190	7960	7620	7390	7050	8075	7505	73	2310	500	5720	10	1	14669958	1125	-54.79	3.88	12	0.00	-140.00	1978.00	11400	20220805	-32.72	6450	20230104	18.91	9680	-20.76	20230531	6450	18.91	20230104	11400	-32.72	20220805	6450	18.91	20230104	1.63	N	153710	500	73 억		61863	N	N	0	N	00	N
138	20230706	160737	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	260	2	3.48	271032810	35989	152.01	7410	7850	7280	9710	5230	7470	7530.50	0.46	0	-5803	7936	7702	7556	7322	7176	7630	7250	73	2240	500	5520	10	1	14669958	1134	-55.21	3.91	12	0.25	-140.00	1978.00	11400	20220805	-32.19	6450	20230104	19.84	9680	-20.14	20230531	6450	19.84	20230104	11400	-32.19	20220805	6450	19.84	20230104	1.64	N	153710	500	73 억		67715	N	N	0	N	00	N
139	20230706	150738	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	180	2	2.41	255605730	33987	143.55	7410	7850	7280	9710	5230	7470	7520.69	0.46	0	-5620	7936	7702	7556	7322	7176	7630	7250	73	2240	500	5520	10	1	14669958	1122	-54.64	3.87	12	0.23	-140.00	1978.00	11400	20220805	-32.89	6450	20230104	18.60	9680	-20.97	20230531	6450	18.60	20230104	11400	-32.89	20220805	6450	18.60	20230104	1.64	N	153710	500	73 억		67715	N	N	0	N	00	N
140	20230706	140739	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	160	2	2.14	199551150	26647	112.55	7410	7850	7280	9710	5230	7470	7488.69	0.46	0	-2159	7936	7702	7556	7322	7176	7630	7250	73	2240	500	5520	10	1	14669958	1119	-54.50	3.86	12	0.18	-140.00	1978.00	11400	20220805	-33.07	6450	20230104	18.29	9680	-21.18	20230531	6450	18.29	20230104	11400	-33.07	20220805	6450	18.29	20230104	1.64	N	153710	500	73 억		67715	N	N	0	N	00	N
141	20230706	130738	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	-50	5	-0.67	93939230	12726	53.75	7410	7530	7330	9710	5230	7470	7381.68	0.46	0	67	7936	7702	7556	7322	7176	7630	7250	73	2240	500	5520	10	1	14669958	1089	-53.00	3.75	12	0.09	-140.00	1978.00	11400	20220805	-34.91	6450	20230104	15.04	9680	-23.35	20230531	6450	15.04	20230104	11400	-34.91	20220805	6450	15.04	20230104	1.64	N	153710	500	73 억		67715	N	N	0	N	00	N
142	20230706	120731	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	-70	5	-0.94	56197560	7597	32.09	7410	7530	7340	9710	5230	7470	7397.34	0.46	0	583	7936	7702	7556	7322	7176	7630	7250	73	2240	500	5520	10	1	14669958	1086	-52.86	3.74	12	0.05	-140.00	1978.00	11400	20220805	-35.09	6450	20230104	14.73	9680	-23.55	20230531	6450	14.73	20230104	11400	-35.09	20220805	6450	14.73	20230104	1.64	N	153710	500	73 억		67715	N	N	0	N	00	N
143	20230706	110742	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	-30	5	-0.40	48069580	6498	27.45	7410	7530	7340	9710	5230	7470	7397.60	0.46	0	715	7936	7702	7556	7322	7176	7630	7250	73	2240	500	5520	10	1	14669958	1091	-53.14	3.76	12	0.04	-140.00	1978.00	11400	20220805	-34.74	6450	20230104	15.35	9680	-23.14	20230531	6450	15.35	20230104	11400	-34.74	20220805	6450	15.35	20230104	1.64	N	153710	500	73 억		67715	N	N	0	N	00	N
144	20230706	100738	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-80	5	-1.07	37048020	5019	21.20	7410	7530	7340	9710	5230	7470	7381.55	0.46	0	1602	7936	7702	7556	7322	7176	7630	7250	73	2240	500	5520	10	1	14669958	1084	-52.79	3.74	12	0.03	-140.00	1978.00	11400	20220805	-35.18	6450	20230104	14.57	9680	-23.66	20230531	6450	14.57	20230104	11400	-35.18	20220805	6450	14.57	20230104	1.64	N	153710	500	73 억		67715	N	N	0	N	00	N
145	20230706	090736	57	100.00	KOSDAQ		제약	N	N	N	N		N	7490	20	2	0.27	2693990	363	1.53	7410	7530	7410	9710	5230	7470	7421.46	0.46	0	65	7936	7702	7556	7322	7176	7630	7250	73	2240	500	5520	10	1	14669958	1099	-53.50	3.79	12	0.00	-140.00	1978.00	11400	20220805	-34.30	6450	20230104	16.12	9680	-22.62	20230531	6450	16.12	20230104	11400	-34.30	20220805	6450	16.12	20230104	1.64	N	153710	500	73 억		67715	N	N	0	N	00	N
146	20230705	160734	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	-130	5	-1.71	178626840	23675	158.90	7600	7790	7410	9880	5320	7600	7544.96	0.50	0	-5896	7900	7750	7620	7470	7340	7740	7460	73	2280	500	5620	10	1	14669958	1096	-53.36	3.78	12	0.16	-140.00	1978.00	11400	20220805	-34.47	6450	20230104	15.81	9680	-22.83	20230531	6450	15.81	20230104	11400	-34.47	20220805	6450	15.81	20230104	1.65	N	153710	500	73 억		73604	N	N	0	N	00	N
147	20230705	150731	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	-100	5	-1.32	149716270	19804	132.92	7600	7790	7430	9880	5320	7600	7559.90	0.50	0	-4195	7900	7750	7620	7470	7340	7740	7460	73	2280	500	5620	10	1	14669958	1100	-53.57	3.79	12	0.13	-140.00	1978.00	11400	20220805	-34.21	6450	20230104	16.28	9680	-22.52	20230531	6450	16.28	20230104	11400	-34.21	20220805	6450	16.28	20230104	1.65	N	153710	500	73 억		73604	N	N	0	N	00	N
148	20230705	140723	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	-30	5	-0.39	137901020	18237	122.40	7600	7790	7430	9880	5320	7600	7561.61	0.50	0	-4445	7900	7750	7620	7470	7340	7740	7460	73	2280	500	5620	10	1	14669958	1111	-54.07	3.83	12	0.12	-140.00	1978.00	11400	20220805	-33.60	6450	20230104	17.36	9680	-21.80	20230531	6450	17.36	20230104	11400	-33.60	20220805	6450	17.36	20230104	1.65	N	153710	500	73 억		73604	N	N	0	N	00	N
149	20230705	130725	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	-40	5	-0.53	64203000	8504	57.08	7600	7790	7430	9880	5320	7600	7549.74	0.50	0	-3521	7900	7750	7620	7470	7340	7740	7460	73	2280	500	5620	10	1	14669958	1109	-54.00	3.82	12	0.06	-140.00	1978.00	11400	20220805	-33.68	6450	20230104	17.21	9680	-21.90	20230531	6450	17.21	20230104	11400	-33.68	20220805	6450	17.21	20230104	1.65	N	153710	500	73 억		73604	N	N	0	N	00	N
150	20230705	120724	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	10	2	0.13	61549500	8152	54.72	7600	7790	7430	9880	5320	7600	7550.23	0.50	0	-3173	7900	7750	7620	7470	7340	7740	7460	73	2280	500	5620	10	1	14669958	1116	-54.36	3.85	12	0.06	-140.00	1978.00	11400	20220805	-33.25	6450	20230104	17.98	9680	-21.38	20230531	6450	17.98	20230104	11400	-33.25	20220805	6450	17.98	20230104	1.65	N	153710	500	73 억		73604	N	N	0	N	00	N
151	20230705	110732	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	-100	5	-1.32	41068240	5428	36.43	7600	7790	7490	9880	5320	7600	7566.00	0.50	0	-1545	7900	7750	7620	7470	7340	7740	7460	73	2280	500	5620	10	1	14669958	1100	-53.57	3.79	12	0.04	-140.00	1978.00	11400	20220805	-34.21	6450	20230104	16.28	9680	-22.52	20230531	6450	16.28	20230104	11400	-34.21	20220805	6450	16.28	20230104	1.65	N	153710	500	73 억		73604	N	N	0	N	00	N
152	20230705	100727	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	-30	5	-0.39	14609740	1924	12.91	7600	7790	7550	9880	5320	7600	7593.42	0.50	0	-573	7900	7750	7620	7470	7340	7740	7460	73	2280	500	5620	10	1	14669958	1111	-54.07	3.83	12	0.01	-140.00	1978.00	11400	20220805	-33.60	6450	20230104	17.36	9680	-21.80	20230531	6450	17.36	20230104	11400	-33.60	20220805	6450	17.36	20230104	1.65	N	153710	500	73 억		73604	N	N	0	N	00	N
153	20230705	090725	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	160	2	2.11	2942770	386	2.59	7600	7790	7600	9880	5320	7600	7623.76	0.50	0	-301	7900	7750	7620	7470	7340	7740	7460	73	2280	500	5620	10	1	14669958	1138	-55.43	3.92	12	0.00	-140.00	1978.00	11400	20220805	-31.93	6450	20230104	20.31	9680	-19.83	20230531	6450	20.31	20230104	11400	-31.93	20220805	6450	20.31	20230104	1.65	N	153710	500	73 억		73604	N	N	0	N	00	N
154	20230704	160722	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-110	5	-1.43	113542800	14899	322.42	7600	7770	7490	10020	5400	7710	7620.92	0.53	0	-3783	7963	7836	7743	7616	7523	7790	7570	73	2310	500	5700	10	1	14669958	1115	-54.29	3.84	12	0.10	-140.00	1978.00	11400	20220805	-33.33	6450	20230104	17.83	9680	-21.49	20230531	6450	17.83	20230104	11400	-33.33	20220805	6450	17.83	20230104	1.66	N	153710	500	73 억		77387	N	N	0	N	00	N
155	20230704	150714	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	0	3	0.00	106822830	14019	303.38	7600	7770	7490	10020	5400	7710	7619.86	0.53	0	-3486	7963	7836	7743	7616	7523	7790	7570	73	2310	500	5700	10	1	14669958	1131	-55.07	3.90	12	0.10	-140.00	1978.00	11400	20220805	-32.37	6450	20230104	19.53	9680	-20.35	20230531	6450	19.53	20230104	11400	-32.37	20220805	6450	19.53	20230104	1.66	N	153710	500	73 억		77387	N	N	0	N	00	N
156	20230704	140719	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	-50	5	-0.65	95812240	12580	272.24	7600	7770	7490	10020	5400	7710	7616.24	0.53	0	-2861	7963	7836	7743	7616	7523	7790	7570	73	2310	500	5700	10	1	14669958	1124	-54.71	3.87	12	0.09	-140.00	1978.00	11400	20220805	-32.81	6450	20230104	18.76	9680	-20.87	20230531	6450	18.76	20230104	11400	-32.81	20220805	6450	18.76	20230104	1.66	N	153710	500	73 억		77387	N	N	0	N	00	N
157	20230704	130708	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	0	3	0.00	92930840	12205	264.12	7600	7770	7490	10020	5400	7710	7614.16	0.53	0	-2516	7963	7836	7743	7616	7523	7790	7570	73	2310	500	5700	10	1	14669958	1131	-55.07	3.90	12	0.08	-140.00	1978.00	11400	20220805	-32.37	6450	20230104	19.53	9680	-20.35	20230531	6450	19.53	20230104	11400	-32.37	20220805	6450	19.53	20230104	1.66	N	153710	500	73 억		77387	N	N	0	N	00	N
158	20230704	120716	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	-10	5	-0.13	90226480	11854	256.52	7600	7770	7490	10020	5400	7710	7611.48	0.53	0	-2199	7963	7836	7743	7616	7523	7790	7570	73	2310	500	5700	10	1	14669958	1130	-55.00	3.89	12	0.08	-140.00	1978.00	11400	20220805	-32.46	6450	20230104	19.38	9680	-20.45	20230531	6450	19.38	20230104	11400	-32.46	20220805	6450	19.38	20230104	1.66	N	153710	500	73 억		77387	N	N	0	N	00	N
159	20230704	110711	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	-20	5	-0.26	86238130	11335	245.29	7600	7770	7490	10020	5400	7710	7608.13	0.53	0	-1831	7963	7836	7743	7616	7523	7790	7570	73	2310	500	5700	10	1	14669958	1128	-54.93	3.89	12	0.08	-140.00	1978.00	11400	20220805	-32.54	6450	20230104	19.22	9680	-20.56	20230531	6450	19.22	20230104	11400	-32.54	20220805	6450	19.22	20230104	1.66	N	153710	500	73 억		77387	N	N	0	N	00	N
160	20230704	100709	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	-20	5	-0.26	25803060	3385	73.25	7600	7710	7600	10020	5400	7710	7622.77	0.53	0	-1157	7963	7836	7743	7616	7523	7790	7570	73	2310	500	5700	10	1	14669958	1128	-54.93	3.89	12	0.02	-140.00	1978.00	11400	20220805	-32.54	6450	20230104	19.22	9680	-20.56	20230531	6450	19.22	20230104	11400	-32.54	20220805	6450	19.22	20230104	1.66	N	153710	500	73 억		77387	N	N	0	N	00	N
161	20230704	090707	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-70	5	-0.91	4281550	563	12.18	7600	7640	7600	10020	5400	7710	7604.88	0.53	0	26	7963	7836	7743	7616	7523	7790	7570	73	2310	500	5700	10	1	14669958	1121	-54.57	3.86	12	0.00	-140.00	1978.00	11400	20220805	-32.98	6450	20230104	18.45	9680	-21.07	20230531	6450	18.45	20230104	11400	-32.98	20220805	6450	18.45	20230104	1.66	N	153710	500	73 억		77387	N	N	0	N	00	N
162	20230703	160700	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	-20	5	-0.26	35201480	4531	25.09	7800	7870	7650	10040	5420	7730	7769.16	0.54	0	-1435	7956	7842	7706	7592	7456	7900	7650	73	2310	500	5720	10	1	14669958	1131	-55.07	3.90	12	0.03	-140.00	1978.00	11400	20220805	-32.37	6450	20230104	19.53	9680	-20.35	20230531	6450	19.53	20230104	11400	-32.37	20220805	6450	19.53	20230104	1.66	N	153710	500	73 억		78822	N	N	0	N	00	N
163	20230703	150709	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	-10	5	-0.13	31906980	4102	22.72	7800	7870	7670	10040	5420	7730	7778.40	0.54	0	-1406	7956	7842	7706	7592	7456	7900	7650	73	2310	500	5720	10	1	14669958	1133	-55.14	3.90	12	0.03	-140.00	1978.00	11400	20220805	-32.28	6450	20230104	19.69	9680	-20.25	20230531	6450	19.69	20230104	11400	-32.28	20220805	6450	19.69	20230104	1.66	N	153710	500	73 억		78822	N	N	0	N	00	N
164	20230703	140707	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	-30	5	-0.39	30850830	3965	21.96	7800	7870	7670	10040	5420	7730	7780.79	0.54	0	-1283	7956	7842	7706	7592	7456	7900	7650	73	2310	500	5720	10	1	14669958	1130	-55.00	3.89	12	0.03	-140.00	1978.00	11400	20220805	-32.46	6450	20230104	19.38	9680	-20.45	20230531	6450	19.38	20230104	11400	-32.46	20220805	6450	19.38	20230104	1.66	N	153710	500	73 억		78822	N	N	0	N	00	N
165	20230703	130703	57	100.00	KOSDAQ		제약	N	N	N	N		N	7740	10	2	0.13	29468360	3786	20.97	7800	7870	7670	10040	5420	7730	7783.51	0.54	0	-1104	7956	7842	7706	7592	7456	7900	7650	73	2310	500	5720	10	1	14669958	1135	-55.29	3.91	12	0.03	-140.00	1978.00	11400	20220805	-32.11	6450	20230104	20.00	9680	-20.04	20230531	6450	20.00	20230104	11400	-32.11	20220805	6450	20.00	20230104	1.66	N	153710	500	73 억		78822	N	N	0	N	00	N
166	20230703	120710	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	70	2	0.91	19687210	2523	13.97	7800	7870	7750	10040	5420	7730	7803.10	0.54	0	-847	7956	7842	7706	7592	7456	7900	7650	73	2310	500	5720	10	1	14669958	1144	-55.71	3.94	12	0.02	-140.00	1978.00	11400	20220805	-31.58	6450	20230104	20.93	9680	-19.42	20230531	6450	20.93	20230104	11400	-31.58	20220805	6450	20.93	20230104	1.66	N	153710	500	73 억		78822	N	N	0	N	00	N
167	20230703	110704	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	60	2	0.78	18891780	2421	13.41	7800	7870	7750	10040	5420	7730	7803.30	0.54	0	-845	7956	7842	7706	7592	7456	7900	7650	73	2310	500	5720	10	1	14669958	1143	-55.64	3.94	12	0.02	-140.00	1978.00	11400	20220805	-31.67	6450	20230104	20.78	9680	-19.52	20230531	6450	20.78	20230104	11400	-31.67	20220805	6450	20.78	20230104	1.66	N	153710	500	73 억		78822	N	N	0	N	00	N
168	20230703	100654	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	80	2	1.03	13855530	1774	9.82	7800	7870	7770	10040	5420	7730	7810.33	0.54	0	-532	7956	7842	7706	7592	7456	7900	7650	73	2310	500	5720	10	1	14669958	1146	-55.79	3.95	12	0.01	-140.00	1978.00	11400	20220805	-31.49	6450	20230104	21.09	9680	-19.32	20230531	6450	21.09	20230104	11400	-31.49	20220805	6450	21.09	20230104	1.66	N	153710	500	73 억		78822	N	N	0	N	00	N
169	20230703	090701	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	70	2	0.91	507000	65	0.36	7800	7800	7800	10040	5420	7730	7800.00	0.54	0	0	7956	7842	7706	7592	7456	7900	7650	73	2310	500	5720	10	1	14669958	1144	-55.71	3.94	12	0.00	-140.00	1978.00	11400	20220805	-31.58	6450	20230104	20.93	9680	-19.42	20230531	6450	20.93	20230104	11400	-31.58	20220805	6450	20.93	20230104	1.66	N	153710	500	73 억		78822	N	N	0	N	00	N