KissMeData/009300/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	160239	57	100.00	KOSDAQ		제약	N	N	N	N		N	17550	290	2	1.68	194263090	11209	201.56	17280	17780	17100	22400	12090	17260	17330.91	2.03	0	782	17653	17456	17063	16866	16473	17555	16965	64	5155	1000	12770	10	1	6370000	1118	9.39	0.61	12	0.18	1870.00	28592.00	19770	20230616	-11.23	13500	20220928	30.00	19770	-11.23	20230616	15020	16.84	20230327	19770	-11.23	20230616	13500	30.00	20220928	1.19	N	009300	1000	63 억		129597	N	N	0	N	00	N
3	20230731	150238	57	100.00	KOSDAQ		제약	N	N	N	N		N	17590	330	2	1.91	189835180	10956	197.01	17280	17780	17100	22400	12090	17260	17327.05	2.03	0	696	17653	17456	17063	16866	16473	17555	16965	64	5155	1000	12770	10	1	6370000	1120	9.41	0.62	12	0.17	1870.00	28592.00	19770	20230616	-11.03	13500	20220928	30.30	19770	-11.03	20230616	15020	17.11	20230327	19770	-11.03	20230616	13500	30.30	20220928	1.19	N	009300	1000	63 억		129597	N	N	0	N	00	N
4	20230731	140238	57	100.00	KOSDAQ		제약	N	N	N	N		N	17400	140	2	0.81	166245650	9611	172.83	17280	17780	17100	22400	12090	17260	17297.44	2.03	0	612	17653	17456	17063	16866	16473	17555	16965	64	5155	1000	12770	10	1	6370000	1108	9.30	0.61	12	0.15	1870.00	28592.00	19770	20230616	-11.99	13500	20220928	28.89	19770	-11.99	20230616	15020	15.85	20230327	19770	-11.99	20230616	13500	28.89	20220928	1.19	N	009300	1000	63 억		129597	N	N	0	N	00	N
5	20230731	130239	57	100.00	KOSDAQ		제약	N	N	N	N		N	17400	140	2	0.81	143527770	8305	149.34	17280	17780	17100	22400	12090	17260	17282.09	2.03	0	251	17653	17456	17063	16866	16473	17555	16965	64	5155	1000	12770	10	1	6370000	1108	9.30	0.61	12	0.13	1870.00	28592.00	19770	20230616	-11.99	13500	20220928	28.89	19770	-11.99	20230616	15020	15.85	20230327	19770	-11.99	20230616	13500	28.89	20220928	1.19	N	009300	1000	63 억		129597	N	N	0	N	00	N
6	20230731	120242	57	100.00	KOSDAQ		제약	N	N	N	N		N	17650	390	2	2.26	84224890	4885	87.84	17280	17650	17100	22400	12090	17260	17241.53	2.03	0	320	17653	17456	17063	16866	16473	17555	16965	64	5155	1000	12770	10	1	6370000	1124	9.44	0.62	12	0.08	1870.00	28592.00	19770	20230616	-10.72	13500	20220928	30.74	19770	-10.72	20230616	15020	17.51	20230327	19770	-10.72	20230616	13500	30.74	20220928	1.19	N	009300	1000	63 억		129597	N	N	0	N	00	N
7	20230731	110241	57	100.00	KOSDAQ		제약	N	N	N	N		N	17280	20	2	0.12	58883540	3424	61.57	17280	17320	17100	22400	12090	17260	17197.30	2.03	0	376	17653	17456	17063	16866	16473	17555	16965	64	5155	1000	12770	10	1	6370000	1101	9.24	0.60	12	0.05	1870.00	28592.00	19770	20230616	-12.59	13500	20220928	28.00	19770	-12.59	20230616	15020	15.05	20230327	19770	-12.59	20230616	13500	28.00	20220928	1.19	N	009300	1000	63 억		129597	N	N	0	N	00	N
8	20230731	100241	57	100.00	KOSDAQ		제약	N	N	N	N		N	17200	-60	5	-0.35	33008080	1921	34.54	17280	17280	17100	22400	12090	17260	17182.76	2.03	0	-308	17653	17456	17063	16866	16473	17555	16965	64	5155	1000	12770	10	1	6370000	1096	9.20	0.60	12	0.03	1870.00	28592.00	19770	20230616	-13.00	13500	20220928	27.41	19770	-13.00	20230616	15020	14.51	20230327	19770	-13.00	20230616	13500	27.41	20220928	1.19	N	009300	1000	63 억		129597	N	N	0	N	00	N
9	20230731	090239	57	100.00	KOSDAQ		제약	N	N	N	N		N	17260	0	3	0.00	3022980	175	3.15	17280	17280	17260	22400	12090	17260	17274.17	2.03	0	-57	17653	17456	17063	16866	16473	17555	16965	64	5155	1000	12770	10	1	6370000	1099	9.23	0.60	12	0.00	1870.00	28592.00	19770	20230616	-12.70	13500	20220928	27.85	19770	-12.70	20230616	15020	14.91	20230327	19770	-12.70	20230616	13500	27.85	20220928	1.19	N	009300	1000	63 억		129597	N	N	0	N	00	N
10	20230728	160239	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17260	360	2	2.13	95121540	5561	36.69	16670	17260	16670	21950	11830	16900	17104.75	2.02	0	1141	17413	17156	16793	16536	16173	17285	16665	64	5060	1000	12500	10	1	6370000	1099	9.23	0.60	12	0.09	1870.00	28592.00	19770	20230616	-12.70	13500	20220928	27.85	19770	-12.70	20230616	15020	14.91	20230327	19770	-12.70	20230616	13500	27.85	20220928	1.14	N	009300	1000	63 억		128446	N	N	0	N	00	N
11	20230728	150238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17060	160	2	0.95	53215040	3126	20.62	16670	17170	16670	21950	11830	16900	17023.37	2.02	0	824	17413	17156	16793	16536	16173	17285	16665	64	5060	1000	12500	10	1	6370000	1087	9.12	0.60	12	0.05	1870.00	28592.00	19770	20230616	-13.71	13500	20220928	26.37	19770	-13.71	20230616	15020	13.58	20230327	19770	-13.71	20230616	13500	26.37	20220928	1.14	N	009300	1000	63 억		128446	N	N	0	N	00	N
12	20230728	140238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17090	190	2	1.12	48685800	2860	18.87	16670	17170	16670	21950	11830	16900	17023.01	2.02	0	859	17413	17156	16793	16536	16173	17285	16665	64	5060	1000	12500	10	1	6370000	1089	9.14	0.60	12	0.04	1870.00	28592.00	19770	20230616	-13.56	13500	20220928	26.59	19770	-13.56	20230616	15020	13.78	20230327	19770	-13.56	20230616	13500	26.59	20220928	1.14	N	009300	1000	63 억		128446	N	N	0	N	00	N
13	20230728	130239	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17170	270	2	1.60	46018300	2704	17.84	16670	17170	16670	21950	11830	16900	17018.60	2.02	0	832	17413	17156	16793	16536	16173	17285	16665	64	5060	1000	12500	10	1	6370000	1094	9.18	0.60	12	0.04	1870.00	28592.00	19770	20230616	-13.15	13500	20220928	27.19	19770	-13.15	20230616	15020	14.31	20230327	19770	-13.15	20230616	13500	27.19	20220928	1.14	N	009300	1000	63 억		128446	N	N	0	N	00	N
14	20230728	120238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17100	200	2	1.18	40647660	2390	15.77	16670	17170	16670	21950	11830	16900	17007.39	2.02	0	844	17413	17156	16793	16536	16173	17285	16665	64	5060	1000	12500	10	1	6370000	1089	9.14	0.60	12	0.04	1870.00	28592.00	19770	20230616	-13.51	13500	20220928	26.67	19770	-13.51	20230616	15020	13.85	20230327	19770	-13.51	20230616	13500	26.67	20220928	1.14	N	009300	1000	63 억		128446	N	N	0	N	00	N
15	20230728	110240	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17100	200	2	1.18	29911930	1762	11.62	16670	17130	16670	21950	11830	16900	16976.12	2.02	0	482	17413	17156	16793	16536	16173	17285	16665	64	5060	1000	12500	10	1	6370000	1089	9.14	0.60	12	0.03	1870.00	28592.00	19770	20230616	-13.51	13500	20220928	26.67	19770	-13.51	20230616	15020	13.85	20230327	19770	-13.51	20230616	13500	26.67	20220928	1.14	N	009300	1000	63 억		128446	N	N	0	N	00	N
16	20230728	100238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16950	50	2	0.30	18744110	1108	7.31	16670	17070	16670	21950	11830	16900	16917.07	2.02	0	2	17413	17156	16793	16536	16173	17285	16665	64	5060	1000	12500	10	1	6370000	1080	9.06	0.59	12	0.02	1870.00	28592.00	19770	20230616	-14.26	13500	20220928	25.56	19770	-14.26	20230616	15020	12.85	20230327	19770	-14.26	20230616	13500	25.56	20220928	1.14	N	009300	1000	63 억		128446	N	N	0	N	00	N
17	20230728	090239	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16790	-110	5	-0.65	2556590	153	1.01	16670	16790	16670	21950	11830	16900	16709.74	2.02	0	97	17413	17156	16793	16536	16173	17285	16665	64	5060	1000	12500	10	1	6370000	1070	8.98	0.59	12	0.00	1870.00	28592.00	19770	20230616	-15.07	13500	20220928	24.37	19770	-15.07	20230616	15020	11.78	20230327	19770	-15.07	20230616	13500	24.37	20220928	1.14	N	009300	1000	63 억		128446	N	N	0	N	00	N
18	20230727	160239	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16900	470	2	2.86	255534990	15157	66.80	16430	17050	16430	21350	11510	16430	16859.21	1.90	-6554	7487	17723	17076	16643	15996	15563	16860	15780	64	4920	1000	12150	10	1	6370000	1077	9.04	0.59	12	0.24	1870.00	28592.00	19770	20230616	-14.52	13500	20220928	25.19	19770	-14.52	20230616	15020	12.52	20230327	19770	-14.52	20230616	13500	25.19	20220928	1.13	N	009300	1000	63 억		120844	N	N	0	N	00	N
19	20230727	150237	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16950	520	2	3.16	239392080	14201	62.59	16430	17050	16430	21350	11510	16430	16857.41	1.90	-6554	7236	17723	17076	16643	15996	15563	16860	15780	64	4920	1000	12150	10	1	6370000	1080	9.06	0.59	12	0.22	1870.00	28592.00	19770	20230616	-14.26	13500	20220928	25.56	19770	-14.26	20230616	15020	12.85	20230327	19770	-14.26	20230616	13500	25.56	20220928	1.13	N	009300	1000	63 억		120844	N	N	0	N	00	N
20	20230727	140236	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16990	560	2	3.41	187436320	11140	49.10	16430	16990	16430	21350	11510	16430	16825.52	1.90	-6554	6752	17723	17076	16643	15996	15563	16860	15780	64	4920	1000	12150	10	1	6370000	1082	9.09	0.59	12	0.17	1870.00	28592.00	19770	20230616	-14.06	13500	20220928	25.85	19770	-14.06	20230616	15020	13.12	20230327	19770	-14.06	20230616	13500	25.85	20220928	1.13	N	009300	1000	63 억		120844	N	N	0	N	00	N
21	20230727	130238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16900	470	2	2.86	113415000	6763	29.81	16430	16930	16430	21350	11510	16430	16769.92	1.90	-6554	3746	17723	17076	16643	15996	15563	16860	15780	64	4920	1000	12150	10	1	6370000	1077	9.04	0.59	12	0.11	1870.00	28592.00	19770	20230616	-14.52	13500	20220928	25.19	19770	-14.52	20230616	15020	12.52	20230327	19770	-14.52	20230616	13500	25.19	20220928	1.13	N	009300	1000	63 억		120844	N	N	0	N	00	N
22	20230727	120238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16790	360	2	2.19	91164880	5444	23.99	16430	16880	16430	21350	11510	16430	16745.94	1.90	-6554	3156	17723	17076	16643	15996	15563	16860	15780	64	4920	1000	12150	10	1	6370000	1070	8.98	0.59	12	0.09	1870.00	28592.00	19770	20230616	-15.07	13500	20220928	24.37	19770	-15.07	20230616	15020	11.78	20230327	19770	-15.07	20230616	13500	24.37	20220928	1.13	N	009300	1000	63 억		120844	N	N	0	N	00	N
23	20230727	110238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16860	430	2	2.62	57826190	3461	15.25	16430	16860	16430	21350	11510	16430	16707.94	1.90	-6554	2163	17723	17076	16643	15996	15563	16860	15780	64	4920	1000	12150	10	1	6370000	1074	9.02	0.59	12	0.05	1870.00	28592.00	19770	20230616	-14.72	13500	20220928	24.89	19770	-14.72	20230616	15020	12.25	20230327	19770	-14.72	20230616	13500	24.89	20220928	1.13	N	009300	1000	63 억		120844	N	N	0	N	00	N
24	20230727	100237	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16680	250	2	1.52	18191140	1098	4.84	16430	16680	16430	21350	11510	16430	16567.52	1.90	-6554	54	17723	17076	16643	15996	15563	16860	15780	64	4920	1000	12150	10	1	6370000	1063	8.92	0.58	12	0.02	1870.00	28592.00	19770	20230616	-15.63	13500	20220928	23.56	19770	-15.63	20230616	15020	11.05	20230327	19770	-15.63	20230616	13500	23.56	20220928	1.13	N	009300	1000	63 억		120844	N	N	0	N	00	N
25	20230727	090238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16510	80	2	0.49	1432210	87	0.38	16430	16510	16430	21350	11510	16430	16462.18	1.90	-6554	8	17723	17076	16643	15996	15563	16860	15780	64	4920	1000	12150	10	1	6370000	1052	8.83	0.58	12	0.00	1870.00	28592.00	19770	20230616	-16.49	13500	20220928	22.30	19770	-16.49	20230616	15020	9.92	20230327	19770	-16.49	20230616	13500	22.30	20220928	1.13	N	009300	1000	63 억		120844	N	N	0	N	00	N
26	20230726	160237	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16430	-870	5	-5.03	374152830	22670	244.92	17290	17290	16210	22450	12110	17300	16504.32	2.00	0	-6553	17753	17526	17293	17066	16833	17640	17180	64	5170	1000	12800	10	1	6370000	1047	8.79	0.57	12	0.36	1870.00	28592.00	19770	20230616	-16.89	13500	20220928	21.70	19770	-16.89	20230616	15020	9.39	20230327	19770	-16.89	20230616	13500	21.70	20220928	1.12	N	009300	1000	63 억		127398	N	N	0	N	00	N
27	20230726	150238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16390	-910	5	-5.26	333702190	20209	218.33	17290	17290	16210	22450	12110	17300	16512.55	2.00	0	-6807	17753	17526	17293	17066	16833	17640	17180	64	5170	1000	12800	10	1	6370000	1044	8.76	0.57	12	0.32	1870.00	28592.00	19770	20230616	-17.10	13500	20220928	21.41	19770	-17.10	20230616	15020	9.12	20230327	19770	-17.10	20230616	13500	21.41	20220928	1.12	N	009300	1000	63 억		127398	N	N	0	N	00	N
28	20230726	140238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16410	-890	5	-5.14	313732990	18989	205.15	17290	17290	16210	22450	12110	17300	16521.83	2.00	0	-6677	17753	17526	17293	17066	16833	17640	17180	64	5170	1000	12800	10	1	6370000	1045	8.78	0.57	12	0.30	1870.00	28592.00	19770	20230616	-17.00	13500	20220928	21.56	19770	-17.00	20230616	15020	9.25	20230327	19770	-17.00	20230616	13500	21.56	20220928	1.12	N	009300	1000	63 억		127398	N	N	0	N	00	N
29	20230726	130236	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16210	-1090	5	-6.30	249501870	15048	162.58	17290	17290	16210	22450	12110	17300	16580.40	2.00	0	-5525	17753	17526	17293	17066	16833	17640	17180	64	5170	1000	12800	10	1	6370000	1033	8.67	0.57	12	0.24	1870.00	28592.00	19770	20230616	-18.01	13500	20220928	20.07	19770	-18.01	20230616	15020	7.92	20230327	19770	-18.01	20230616	13500	20.07	20220928	1.12	N	009300	1000	63 억		127398	N	N	0	N	00	N
30	20230726	120237	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16380	-920	5	-5.32	183804560	11030	119.17	17290	17290	16360	22450	12110	17300	16664.06	2.00	0	-2235	17753	17526	17293	17066	16833	17640	17180	64	5170	1000	12800	10	1	6370000	1043	8.76	0.57	12	0.17	1870.00	28592.00	19770	20230616	-17.15	13500	20220928	21.33	19770	-17.15	20230616	15020	9.05	20230327	19770	-17.15	20230616	13500	21.33	20220928	1.12	N	009300	1000	63 억		127398	N	N	0	N	00	N
31	20230726	110236	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16390	-910	5	-5.26	168370340	10089	109.00	17290	17290	16370	22450	12110	17300	16688.51	2.00	0	-1759	17753	17526	17293	17066	16833	17640	17180	64	5170	1000	12800	10	1	6370000	1044	8.76	0.57	12	0.16	1870.00	28592.00	19770	20230616	-17.10	13500	20220928	21.41	19770	-17.10	20230616	15020	9.12	20230327	19770	-17.10	20230616	13500	21.41	20220928	1.12	N	009300	1000	63 억		127398	N	N	0	N	00	N
32	20230726	100237	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16780	-520	5	-3.01	104170940	6197	66.95	17290	17290	16650	22450	12110	17300	16809.90	2.00	0	-841	17753	17526	17293	17066	16833	17640	17180	64	5170	1000	12800	10	1	6370000	1069	8.97	0.59	12	0.10	1870.00	28592.00	19770	20230616	-15.12	13500	20220928	24.30	19770	-15.12	20230616	15020	11.72	20230327	19770	-15.12	20230616	13500	24.30	20220928	1.12	N	009300	1000	63 억		127398	N	N	0	N	00	N
33	20230726	090236	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17120	-180	5	-1.04	1100990	64	0.69	17290	17290	17120	22450	12110	17300	17202.97	2.00	0	-36	17753	17526	17293	17066	16833	17640	17180	64	5170	1000	12800	10	1	6370000	1091	9.16	0.60	12	0.00	1870.00	28592.00	19770	20230616	-13.40	13500	20220928	26.81	19770	-13.40	20230616	15020	13.98	20230327	19770	-13.40	20230616	13500	26.81	20220928	1.12	N	009300	1000	63 억		127398	N	N	0	N	00	N
34	20230725	160235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17300	-60	5	-0.35	159275110	9250	86.10	17230	17520	17060	22550	12160	17360	17218.93	2.03	0	-1702	17713	17536	17303	17126	16893	17420	17010	64	5195	1000	12840	10	1	6370000	1102	9.25	0.61	12	0.15	1870.00	28592.00	19770	20230616	-12.49	13500	20220928	28.15	19770	-12.49	20230616	15020	15.18	20230327	19770	-12.49	20230616	13500	28.15	20220928	1.10	N	009300	1000	63 억		129100	N	N	0	N	00	N
35	20230725	150233	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17100	-260	5	-1.50	149891680	8705	81.03	17230	17520	17090	22550	12160	17360	17219.03	2.03	0	-1634	17713	17536	17303	17126	16893	17420	17010	64	5195	1000	12840	10	1	6370000	1089	9.14	0.60	12	0.14	1870.00	28592.00	19770	20230616	-13.51	13500	20220928	26.67	19770	-13.51	20230616	15020	13.85	20230327	19770	-13.51	20230616	13500	26.67	20220928	1.10	N	009300	1000	63 억		129100	N	N	0	N	00	N
36	20230725	140234	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17150	-210	5	-1.21	132486000	7689	71.57	17230	17520	17100	22550	12160	17360	17230.59	2.03	0	-1240	17713	17536	17303	17126	16893	17420	17010	64	5195	1000	12840	10	1	6370000	1092	9.17	0.60	12	0.12	1870.00	28592.00	19770	20230616	-13.25	13500	20220928	27.04	19770	-13.25	20230616	15020	14.18	20230327	19770	-13.25	20230616	13500	27.04	20220928	1.10	N	009300	1000	63 억		129100	N	N	0	N	00	N
37	20230725	130235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17250	-110	5	-0.63	114561420	6646	61.86	17230	17520	17100	22550	12160	17360	17237.65	2.03	0	-1342	17713	17536	17303	17126	16893	17420	17010	64	5195	1000	12840	10	1	6370000	1099	9.22	0.60	12	0.10	1870.00	28592.00	19770	20230616	-12.75	13500	20220928	27.78	19770	-12.75	20230616	15020	14.85	20230327	19770	-12.75	20230616	13500	27.78	20220928	1.10	N	009300	1000	63 억		129100	N	N	0	N	00	N
38	20230725	120236	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17290	-70	5	-0.40	78868640	4576	42.60	17230	17520	17100	22550	12160	17360	17235.28	2.03	0	-685	17713	17536	17303	17126	16893	17420	17010	64	5195	1000	12840	10	1	6370000	1101	9.25	0.60	12	0.07	1870.00	28592.00	19770	20230616	-12.54	13500	20220928	28.07	19770	-12.54	20230616	15020	15.11	20230327	19770	-12.54	20230616	13500	28.07	20220928	1.10	N	009300	1000	63 억		129100	N	N	0	N	00	N
39	20230725	110235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17200	-160	5	-0.92	75340150	4371	40.69	17230	17520	17100	22550	12160	17360	17236.36	2.03	0	-726	17713	17536	17303	17126	16893	17420	17010	64	5195	1000	12840	10	1	6370000	1096	9.20	0.60	12	0.07	1870.00	28592.00	19770	20230616	-13.00	13500	20220928	27.41	19770	-13.00	20230616	15020	14.51	20230327	19770	-13.00	20230616	13500	27.41	20220928	1.10	N	009300	1000	63 억		129100	N	N	0	N	00	N
40	20230725	100234	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17260	-100	5	-0.58	42225450	2460	22.90	17230	17360	17100	22550	12160	17360	17164.82	2.03	0	42	17713	17536	17303	17126	16893	17420	17010	64	5195	1000	12840	10	1	6370000	1099	9.23	0.60	12	0.04	1870.00	28592.00	19770	20230616	-12.70	13500	20220928	27.85	19770	-12.70	20230616	15020	14.91	20230327	19770	-12.70	20230616	13500	27.85	20220928	1.10	N	009300	1000	63 억		129100	N	N	0	N	00	N
41	20230725	090236	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17230	-130	5	-0.75	982070	57	0.53	17230	17230	17210	22550	12160	17360	17229.30	2.03	0	17	17713	17536	17303	17126	16893	17420	17010	64	5195	1000	12840	10	1	6370000	1098	9.21	0.60	12	0.00	1870.00	28592.00	19770	20230616	-12.85	13500	20220928	27.63	19770	-12.85	20230616	15020	14.71	20230327	19770	-12.85	20230616	13500	27.63	20220928	1.10	N	009300	1000	63 억		129100	N	N	0	N	00	N
42	20230724	160235	57	100.00	KOSDAQ		제약	N	N	N	N		N	17360	-70	5	-0.40	184705630	10741	391.01	17430	17480	17070	22650	12210	17430	17196.26	2.08	0	-3327	17890	17660	17490	17260	17090	17775	17375	64	5220	1000	12890	10	1	6370000	1106	9.28	0.61	12	0.17	1870.00	28592.00	19770	20230616	-12.19	13500	20220928	28.59	19770	-12.19	20230616	15020	15.58	20230327	19770	-12.19	20230616	13500	28.59	20220928	1.11	N	009300	1000	63 억		132433	N	N	0	N	00	N
43	20230724	150234	57	100.00	KOSDAQ		제약	N	N	N	N		N	17120	-310	5	-1.78	169307670	9850	358.57	17430	17430	17070	22650	12210	17430	17188.60	2.08	0	-2979	17890	17660	17490	17260	17090	17775	17375	64	5220	1000	12890	10	1	6370000	1091	9.16	0.60	12	0.15	1870.00	28592.00	19770	20230616	-13.40	13500	20220928	26.81	19770	-13.40	20230616	15020	13.98	20230327	19770	-13.40	20230616	13500	26.81	20220928	1.11	N	009300	1000	63 억		132433	N	N	0	N	00	N
44	20230724	140231	57	100.00	KOSDAQ		제약	N	N	N	N		N	17070	-360	5	-2.07	143814400	8362	304.40	17430	17430	17070	22650	12210	17430	17198.56	2.08	0	-2800	17890	17660	17490	17260	17090	17775	17375	64	5220	1000	12890	10	1	6370000	1087	9.13	0.60	12	0.13	1870.00	28592.00	19770	20230616	-13.66	13500	20220928	26.44	19770	-13.66	20230616	15020	13.65	20230327	19770	-13.66	20230616	13500	26.44	20220928	1.11	N	009300	1000	63 억		132433	N	N	0	N	00	N
45	20230724	130235	57	100.00	KOSDAQ		제약	N	N	N	N		N	17140	-290	5	-1.66	129347380	7516	273.61	17430	17430	17070	22650	12210	17430	17209.60	2.08	0	-2945	17890	17660	17490	17260	17090	17775	17375	64	5220	1000	12890	10	1	6370000	1092	9.17	0.60	12	0.12	1870.00	28592.00	19770	20230616	-13.30	13500	20220928	26.96	19770	-13.30	20230616	15020	14.11	20230327	19770	-13.30	20230616	13500	26.96	20220928	1.11	N	009300	1000	63 억		132433	N	N	0	N	00	N
46	20230724	120233	57	100.00	KOSDAQ		제약	N	N	N	N		N	17180	-250	5	-1.43	101431190	5885	214.23	17430	17430	17140	22650	12210	17430	17235.55	2.08	0	-2945	17890	17660	17490	17260	17090	17775	17375	64	5220	1000	12890	10	1	6370000	1094	9.19	0.60	12	0.09	1870.00	28592.00	19770	20230616	-13.10	13500	20220928	27.26	19770	-13.10	20230616	15020	14.38	20230327	19770	-13.10	20230616	13500	27.26	20220928	1.11	N	009300	1000	63 억		132433	N	N	0	N	00	N
47	20230724	110235	57	100.00	KOSDAQ		제약	N	N	N	N		N	17190	-240	5	-1.38	69930170	4051	147.47	17430	17430	17190	22650	12210	17430	17262.45	2.08	0	-2347	17890	17660	17490	17260	17090	17775	17375	64	5220	1000	12890	10	1	6370000	1095	9.19	0.60	12	0.06	1870.00	28592.00	19770	20230616	-13.05	13500	20220928	27.33	19770	-13.05	20230616	15020	14.45	20230327	19770	-13.05	20230616	13500	27.33	20220928	1.11	N	009300	1000	63 억		132433	N	N	0	N	00	N
48	20230724	100232	57	100.00	KOSDAQ		제약	N	N	N	N		N	17240	-190	5	-1.09	41608090	2406	87.59	17430	17430	17210	22650	12210	17430	17293.47	2.08	0	-1590	17890	17660	17490	17260	17090	17775	17375	64	5220	1000	12890	10	1	6370000	1098	9.22	0.60	12	0.04	1870.00	28592.00	19770	20230616	-12.80	13500	20220928	27.70	19770	-12.80	20230616	15020	14.78	20230327	19770	-12.80	20230616	13500	27.70	20220928	1.11	N	009300	1000	63 억		132433	N	N	0	N	00	N
49	20230724	090233	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	0	3	0.00	4392360	252	9.17	17430	17430	17430	22650	12210	17430	17430.00	2.08	0	-7	17890	17660	17490	17260	17090	17775	17375	64	5220	1000	12890	10	1	6370000	1110	9.32	0.61	12	0.00	1870.00	28592.00	19770	20230616	-11.84	13500	20220928	29.11	19770	-11.84	20230616	15020	16.05	20230327	19770	-11.84	20230616	13500	29.11	20220928	1.11	N	009300	1000	63 억		132433	N	N	0	N	00	N
50	20230721	160232	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	10	2	0.06	48181830	2744	39.42	17420	17720	17320	22600	12200	17420	17559.07	2.09	0	-621	17886	17652	17536	17302	17186	17595	17245	64	5200	1000	12890	10	1	6370000	1110	9.32	0.61	12	0.04	1870.00	28592.00	19770	20230616	-11.84	13500	20220928	29.11	19770	-11.84	20230616	15020	16.05	20230327	19770	-11.84	20230616	13500	29.11	20220928	1.11	N	009300	1000	63 억		133052	N	N	0	N	00	N
51	20230721	150234	57	100.00	KOSDAQ		제약	N	N	N	N		N	17500	80	2	0.46	45947220	2616	37.58	17420	17720	17320	22600	12200	17420	17563.92	2.09	0	-619	17886	17652	17536	17302	17186	17595	17245	64	5200	1000	12890	10	1	6370000	1115	9.36	0.61	12	0.04	1870.00	28592.00	19770	20230616	-11.48	13500	20220928	29.63	19770	-11.48	20230616	15020	16.51	20230327	19770	-11.48	20230616	13500	29.63	20220928	1.11	N	009300	1000	63 억		133052	N	N	0	N	00	N
52	20230721	140232	57	100.00	KOSDAQ		제약	N	N	N	N		N	17520	100	2	0.57	37750720	2148	30.86	17420	17720	17320	22600	12200	17420	17574.82	2.09	0	-429	17886	17652	17536	17302	17186	17595	17245	64	5200	1000	12890	10	1	6370000	1116	9.37	0.61	12	0.03	1870.00	28592.00	19770	20230616	-11.38	13500	20220928	29.78	19770	-11.38	20230616	15020	16.64	20230327	19770	-11.38	20230616	13500	29.78	20220928	1.11	N	009300	1000	63 억		133052	N	N	0	N	00	N
53	20230721	130231	57	100.00	KOSDAQ		제약	N	N	N	N		N	17570	150	2	0.86	30865240	1755	25.21	17420	17720	17320	22600	12200	17420	17587.03	2.09	0	-315	17886	17652	17536	17302	17186	17595	17245	64	5200	1000	12890	10	1	6370000	1119	9.40	0.61	12	0.03	1870.00	28592.00	19770	20230616	-11.13	13500	20220928	30.15	19770	-11.13	20230616	15020	16.98	20230327	19770	-11.13	20230616	13500	30.15	20220928	1.11	N	009300	1000	63 억		133052	N	N	0	N	00	N
54	20230721	120234	57	100.00	KOSDAQ		제약	N	N	N	N		N	17600	180	2	1.03	29123720	1656	23.79	17420	17720	17320	22600	12200	17420	17586.79	2.09	0	-261	17886	17652	17536	17302	17186	17595	17245	64	5200	1000	12890	10	1	6370000	1121	9.41	0.62	12	0.03	1870.00	28592.00	19770	20230616	-10.98	13500	20220928	30.37	19770	-10.98	20230616	15020	17.18	20230327	19770	-10.98	20230616	13500	30.37	20220928	1.11	N	009300	1000	63 억		133052	N	N	0	N	00	N
55	20230721	110233	57	100.00	KOSDAQ		제약	N	N	N	N		N	17680	260	2	1.49	12364380	707	10.16	17420	17720	17320	22600	12200	17420	17488.51	2.09	0	32	17886	17652	17536	17302	17186	17595	17245	64	5200	1000	12890	10	1	6370000	1126	9.45	0.62	12	0.01	1870.00	28592.00	19770	20230616	-10.57	13500	20220928	30.96	19770	-10.57	20230616	15020	17.71	20230327	19770	-10.57	20230616	13500	30.96	20220928	1.11	N	009300	1000	63 억		133052	N	N	0	N	00	N
56	20230721	100234	57	100.00	KOSDAQ		제약	N	N	N	N		N	17420	0	3	0.00	3757060	216	3.10	17420	17480	17320	22600	12200	17420	17393.80	2.09	0	-101	17886	17652	17536	17302	17186	17595	17245	64	5200	1000	12890	10	1	6370000	1110	9.32	0.61	12	0.00	1870.00	28592.00	19770	20230616	-11.89	13500	20220928	29.04	19770	-11.89	20230616	15020	15.98	20230327	19770	-11.89	20230616	13500	29.04	20220928	1.11	N	009300	1000	63 억		133052	N	N	0	N	00	N
57	20230721	090233	57	100.00	KOSDAQ		제약	N	N	N	N		N	17410	-10	5	-0.06	817410	47	0.68	17420	17420	17350	22600	12200	17420	17391.70	2.09	0	-18	17886	17652	17536	17302	17186	17595	17245	64	5200	1000	12890	10	1	6370000	1109	9.31	0.61	12	0.00	1870.00	28592.00	19770	20230616	-11.94	13500	20220928	28.96	19770	-11.94	20230616	15020	15.91	20230327	19770	-11.94	20230616	13500	28.96	20220928	1.11	N	009300	1000	63 억		133052	N	N	0	N	00	N
58	20230720	160233	57	100.00	KOSDAQ		제약	N	N	N	N		N	17420	-230	5	-1.30	121248160	6914	113.33	17660	17770	17420	22900	12360	17650	17537.21	2.11	0	-1382	18250	17950	17560	17260	16870	18100	17410	64	5270	1000	13060	10	1	6370000	1110	9.32	0.61	12	0.11	1870.00	28592.00	19770	20230616	-11.89	13500	20220928	29.04	19770	-11.89	20230616	15020	15.98	20230327	19770	-11.89	20230616	13500	29.04	20220928	1.11	N	009300	1000	63 억		134413	N	N	0	N	00	N
59	20230720	150232	57	100.00	KOSDAQ		제약	N	N	N	N		N	17540	-110	5	-0.62	82615400	4700	77.04	17660	17770	17480	22900	12360	17650	17577.74	2.11	0	-1351	18250	17950	17560	17260	16870	18100	17410	64	5270	1000	13060	10	1	6370000	1117	9.38	0.61	12	0.07	1870.00	28592.00	19770	20230616	-11.28	13500	20220928	29.93	19770	-11.28	20230616	15020	16.78	20230327	19770	-11.28	20230616	13500	29.93	20220928	1.11	N	009300	1000	63 억		134413	N	N	0	N	00	N
60	20230720	140231	57	100.00	KOSDAQ		제약	N	N	N	N		N	17490	-160	5	-0.91	78218930	4449	72.92	17660	17770	17480	22900	12360	17650	17581.24	2.11	0	-1324	18250	17950	17560	17260	16870	18100	17410	64	5270	1000	13060	10	1	6370000	1114	9.35	0.61	12	0.07	1870.00	28592.00	19770	20230616	-11.53	13500	20220928	29.56	19770	-11.53	20230616	15020	16.44	20230327	19770	-11.53	20230616	13500	29.56	20220928	1.11	N	009300	1000	63 억		134413	N	N	0	N	00	N
61	20230720	130232	57	100.00	KOSDAQ		제약	N	N	N	N		N	17650	0	3	0.00	58454610	3322	54.45	17660	17770	17480	22900	12360	17650	17596.21	2.11	0	-1262	18250	17950	17560	17260	16870	18100	17410	64	5270	1000	13060	10	1	6370000	1124	9.44	0.62	12	0.05	1870.00	28592.00	19770	20230616	-10.72	13500	20220928	30.74	19770	-10.72	20230616	15020	17.51	20230327	19770	-10.72	20230616	13500	30.74	20220928	1.11	N	009300	1000	63 억		134413	N	N	0	N	00	N
62	20230720	120233	57	100.00	KOSDAQ		제약	N	N	N	N		N	17640	-10	5	-0.06	54272310	3085	50.57	17660	17770	17480	22900	12360	17650	17592.32	2.11	0	-1128	18250	17950	17560	17260	16870	18100	17410	64	5270	1000	13060	10	1	6370000	1124	9.43	0.62	12	0.05	1870.00	28592.00	19770	20230616	-10.77	13500	20220928	30.67	19770	-10.77	20230616	15020	17.44	20230327	19770	-10.77	20230616	13500	30.67	20220928	1.11	N	009300	1000	63 억		134413	N	N	0	N	00	N
63	20230720	110232	57	100.00	KOSDAQ		제약	N	N	N	N		N	17520	-130	5	-0.74	50711250	2883	47.25	17660	17770	17480	22900	12360	17650	17589.75	2.11	0	-1060	18250	17950	17560	17260	16870	18100	17410	64	5270	1000	13060	10	1	6370000	1116	9.37	0.61	12	0.05	1870.00	28592.00	19770	20230616	-11.38	13500	20220928	29.78	19770	-11.38	20230616	15020	16.64	20230327	19770	-11.38	20230616	13500	29.78	20220928	1.11	N	009300	1000	63 억		134413	N	N	0	N	00	N
64	20230720	100230	57	100.00	KOSDAQ		제약	N	N	N	N		N	17630	-20	5	-0.11	9086120	517	8.47	17660	17770	17480	22900	12360	17650	17574.70	2.11	0	-198	18250	17950	17560	17260	16870	18100	17410	64	5270	1000	13060	10	1	6370000	1123	9.43	0.62	12	0.01	1870.00	28592.00	19770	20230616	-10.82	13500	20220928	30.59	19770	-10.82	20230616	15020	17.38	20230327	19770	-10.82	20230616	13500	30.59	20220928	1.11	N	009300	1000	63 억		134413	N	N	0	N	00	N
65	20230720	090231	57	100.00	KOSDAQ		제약	N	N	N	N		N	17650	0	3	0.00	1165490	66	1.08	17660	17670	17650	22900	12360	17650	17658.94	2.11	0	-60	18250	17950	17560	17260	16870	18100	17410	64	5270	1000	13060	10	1	6370000	1124	9.44	0.62	12	0.00	1870.00	28592.00	19770	20230616	-10.72	13500	20220928	30.74	19770	-10.72	20230616	15020	17.51	20230327	19770	-10.72	20230616	13500	30.74	20220928	1.11	N	009300	1000	63 억		134413	N	N	0	N	00	N
66	20230719	160236	57	100.00	KOSDAQ		제약	N	N	N	N		N	17650	330	2	1.91	105650400	6051	104.92	17320	17860	17170	22500	12130	17320	17459.96	2.13	0	-1482	18000	17660	17440	17100	16880	17550	16990	64	5185	1000	12810	10	1	6370000	1124	9.44	0.62	12	0.09	1870.00	28592.00	19770	20230616	-10.72	13500	20220928	30.74	19770	-10.72	20230616	15020	17.51	20230327	19770	-10.72	20230616	13500	30.74	20220928	1.15	N	009300	1000	63 억		135711	N	N	0	N	00	N
67	20230719	150234	57	100.00	KOSDAQ		제약	N	N	N	N		N	17650	330	2	1.91	93040990	5335	92.51	17320	17860	17170	22500	12130	17320	17439.74	2.13	0	-1344	18000	17660	17440	17100	16880	17550	16990	64	5185	1000	12810	10	1	6370000	1124	9.44	0.62	12	0.08	1870.00	28592.00	19770	20230616	-10.72	13500	20220928	30.74	19770	-10.72	20230616	15020	17.51	20230327	19770	-10.72	20230616	13500	30.74	20220928	1.15	N	009300	1000	63 억		135711	N	N	0	N	00	N
68	20230719	140235	57	100.00	KOSDAQ		제약	N	N	N	N		N	17670	350	2	2.02	77090450	4428	76.78	17320	17860	17170	22500	12130	17320	17409.77	2.13	0	-946	18000	17660	17440	17100	16880	17550	16990	64	5185	1000	12810	10	1	6370000	1126	9.45	0.62	12	0.07	1870.00	28592.00	19770	20230616	-10.62	13500	20220928	30.89	19770	-10.62	20230616	15020	17.64	20230327	19770	-10.62	20230616	13500	30.89	20220928	1.15	N	009300	1000	63 억		135711	N	N	0	N	00	N
69	20230719	130232	57	100.00	KOSDAQ		제약	N	N	N	N		N	17510	190	2	1.10	62292780	3591	62.27	17320	17860	17170	22500	12130	17320	17346.92	2.13	0	-519	18000	17660	17440	17100	16880	17550	16990	64	5185	1000	12810	10	1	6370000	1115	9.36	0.61	12	0.06	1870.00	28592.00	19770	20230616	-11.43	13500	20220928	29.70	19770	-11.43	20230616	15020	16.58	20230327	19770	-11.43	20230616	13500	29.70	20220928	1.15	N	009300	1000	63 억		135711	N	N	0	N	00	N
70	20230719	120234	57	100.00	KOSDAQ		제약	N	N	N	N		N	17400	80	2	0.46	42706150	2474	42.90	17320	17400	17170	22500	12130	17320	17261.98	2.13	0	-366	18000	17660	17440	17100	16880	17550	16990	64	5185	1000	12810	10	1	6370000	1108	9.30	0.61	12	0.04	1870.00	28592.00	19770	20230616	-11.99	13500	20220928	28.89	19770	-11.99	20230616	15020	15.85	20230327	19770	-11.99	20230616	13500	28.89	20220928	1.15	N	009300	1000	63 억		135711	N	N	0	N	00	N
71	20230719	110234	57	100.00	KOSDAQ		제약	N	N	N	N		N	17340	20	2	0.12	31238190	1813	31.44	17320	17340	17170	22500	12130	17320	17230.11	2.13	0	-95	18000	17660	17440	17100	16880	17550	16990	64	5185	1000	12810	10	1	6370000	1105	9.27	0.61	12	0.03	1870.00	28592.00	19770	20230616	-12.29	13500	20220928	28.44	19770	-12.29	20230616	15020	15.45	20230327	19770	-12.29	20230616	13500	28.44	20220928	1.15	N	009300	1000	63 억		135711	N	N	0	N	00	N
72	20230719	100232	57	100.00	KOSDAQ		제약	N	N	N	N		N	17170	-150	5	-0.87	26125270	1516	26.29	17320	17340	17170	22500	12130	17320	17233.03	2.13	0	-154	18000	17660	17440	17100	16880	17550	16990	64	5185	1000	12810	10	1	6370000	1094	9.18	0.60	12	0.02	1870.00	28592.00	19770	20230616	-13.15	13500	20220928	27.19	19770	-13.15	20230616	15020	14.31	20230327	19770	-13.15	20230616	13500	27.19	20220928	1.15	N	009300	1000	63 억		135711	N	N	0	N	00	N
73	20230719	090234	57	100.00	KOSDAQ		제약	N	N	N	N		N	17320	0	3	0.00	710120	41	0.71	17320	17320	17320	22500	12130	17320	17320.00	2.13	0	-2	18000	17660	17440	17100	16880	17550	16990	64	5185	1000	12810	10	1	6370000	1103	9.26	0.61	12	0.00	1870.00	28592.00	19770	20230616	-12.39	13500	20220928	28.30	19770	-12.39	20230616	15020	15.31	20230327	19770	-12.39	20230616	13500	28.30	20220928	1.15	N	009300	1000	63 억		135711	N	N	0	N	00	N
74	20230718	160233	57	100.00	KOSDAQ		제약	N	N	N	N		N	17320	-240	5	-1.37	100199610	5767	132.30	17560	17780	17220	22800	12300	17560	17374.68	2.19	0	-3577	17786	17672	17466	17352	17146	17730	17410	64	5250	1000	12990	10	1	6370000	1103	9.26	0.61	12	0.09	1870.00	28592.00	19770	20230616	-12.39	13500	20220928	28.30	19770	-12.39	20230616	15020	15.31	20230327	19770	-12.39	20230616	13500	28.30	20220928	1.12	N	009300	1000	63 억		139490	N	N	0	N	00	N
75	20230718	150232	57	100.00	KOSDAQ		제약	N	N	N	N		N	17370	-190	5	-1.08	95834970	5515	126.52	17560	17780	17220	22800	12300	17560	17377.15	2.19	0	-3521	17786	17672	17466	17352	17146	17730	17410	64	5250	1000	12990	10	1	6370000	1106	9.29	0.61	12	0.09	1870.00	28592.00	19770	20230616	-12.14	13500	20220928	28.67	19770	-12.14	20230616	15020	15.65	20230327	19770	-12.14	20230616	13500	28.67	20220928	1.12	N	009300	1000	63 억		139490	N	N	0	N	00	N
76	20230718	140231	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	-130	5	-0.74	90914110	5230	119.98	17560	17780	17220	22800	12300	17560	17383.20	2.19	0	-3329	17786	17672	17466	17352	17146	17730	17410	64	5250	1000	12990	10	1	6370000	1110	9.32	0.61	12	0.08	1870.00	28592.00	19770	20230616	-11.84	13500	20220928	29.11	19770	-11.84	20230616	15020	16.05	20230327	19770	-11.84	20230616	13500	29.11	20220928	1.12	N	009300	1000	63 억		139490	N	N	0	N	00	N
77	20230718	130232	57	100.00	KOSDAQ		제약	N	N	N	N		N	17400	-160	5	-0.91	52148030	2990	68.59	17560	17780	17300	22800	12300	17560	17440.81	2.19	0	-1516	17786	17672	17466	17352	17146	17730	17410	64	5250	1000	12990	10	1	6370000	1108	9.30	0.61	12	0.05	1870.00	28592.00	19770	20230616	-11.99	13500	20220928	28.89	19770	-11.99	20230616	15020	15.85	20230327	19770	-11.99	20230616	13500	28.89	20220928	1.12	N	009300	1000	63 억		139490	N	N	0	N	00	N
78	20230718	120233	57	100.00	KOSDAQ		제약	N	N	N	N		N	17340	-220	5	-1.25	49368770	2830	64.92	17560	17780	17300	22800	12300	17560	17444.80	2.19	0	-1372	17786	17672	17466	17352	17146	17730	17410	64	5250	1000	12990	10	1	6370000	1105	9.27	0.61	12	0.04	1870.00	28592.00	19770	20230616	-12.29	13500	20220928	28.44	19770	-12.29	20230616	15020	15.45	20230327	19770	-12.29	20230616	13500	28.44	20220928	1.12	N	009300	1000	63 억		139490	N	N	0	N	00	N
79	20230718	110232	57	100.00	KOSDAQ		제약	N	N	N	N		N	17380	-180	5	-1.03	49126270	2816	64.60	17560	17780	17300	22800	12300	17560	17445.41	2.19	0	-1372	17786	17672	17466	17352	17146	17730	17410	64	5250	1000	12990	10	1	6370000	1107	9.29	0.61	12	0.04	1870.00	28592.00	19770	20230616	-12.09	13500	20220928	28.74	19770	-12.09	20230616	15020	15.71	20230327	19770	-12.09	20230616	13500	28.74	20220928	1.12	N	009300	1000	63 억		139490	N	N	0	N	00	N
80	20230718	100230	57	100.00	KOSDAQ		제약	N	N	N	N		N	17320	-240	5	-1.37	26778510	1530	35.10	17560	17780	17300	22800	12300	17560	17502.29	2.19	0	-772	17786	17672	17466	17352	17146	17730	17410	64	5250	1000	12990	10	1	6370000	1103	9.26	0.61	12	0.02	1870.00	28592.00	19770	20230616	-12.39	13500	20220928	28.30	19770	-12.39	20230616	15020	15.31	20230327	19770	-12.39	20230616	13500	28.30	20220928	1.12	N	009300	1000	63 억		139490	N	N	0	N	00	N
81	20230718	090231	57	100.00	KOSDAQ		제약	N	N	N	N		N	17560	0	3	0.00	5677480	323	7.41	17560	17780	17560	22800	12300	17560	17577.34	2.19	0	-250	17786	17672	17466	17352	17146	17730	17410	64	5250	1000	12990	10	1	6370000	1119	9.39	0.61	12	0.01	1870.00	28592.00	19770	20230616	-11.18	13500	20220928	30.07	19770	-11.18	20230616	15020	16.91	20230327	19770	-11.18	20230616	13500	30.07	20220928	1.12	N	009300	1000	63 억		139490	N	N	0	N	00	N
82	20230717	160233	57	100.00	KOSDAQ		제약	N	N	N	N		N	17560	20	2	0.11	76185130	4357	40.26	17540	17580	17260	22800	12280	17540	17485.69	2.21	0	-1627	17933	17736	17373	17176	16813	17835	17275	64	5260	1000	12970	10	1	6370000	1119	9.39	0.61	12	0.07	1870.00	28592.00	19770	20230616	-11.18	13500	20220928	30.07	19770	-11.18	20230616	15020	16.91	20230327	19770	-11.18	20230616	13500	30.07	20220928	1.14	N	009300	1000	63 억		141030	N	N	0	N	00	N
83	20230717	150231	57	100.00	KOSDAQ		제약	N	N	N	N		N	17500	-40	5	-0.23	69922830	4000	36.97	17540	17580	17260	22800	12280	17540	17480.71	2.21	0	-1545	17933	17736	17373	17176	16813	17835	17275	64	5260	1000	12970	10	1	6370000	1115	9.36	0.61	12	0.06	1870.00	28592.00	19770	20230616	-11.48	13500	20220928	29.63	19770	-11.48	20230616	15020	16.51	20230327	19770	-11.48	20230616	13500	29.63	20220928	1.14	N	009300	1000	63 억		141030	N	N	0	N	00	N
84	20230717	140232	57	100.00	KOSDAQ		제약	N	N	N	N		N	17550	10	2	0.06	50827230	2909	26.88	17540	17580	17260	22800	12280	17540	17472.41	2.21	0	-1563	17933	17736	17373	17176	16813	17835	17275	64	5260	1000	12970	10	1	6370000	1118	9.39	0.61	12	0.05	1870.00	28592.00	19770	20230616	-11.23	13500	20220928	30.00	19770	-11.23	20230616	15020	16.84	20230327	19770	-11.23	20230616	13500	30.00	20220928	1.14	N	009300	1000	63 억		141030	N	N	0	N	00	N
85	20230717	130230	57	100.00	KOSDAQ		제약	N	N	N	N		N	17550	10	2	0.06	46200820	2645	24.44	17540	17580	17260	22800	12280	17540	17467.23	2.21	0	-1425	17933	17736	17373	17176	16813	17835	17275	64	5260	1000	12970	10	1	6370000	1118	9.39	0.61	12	0.04	1870.00	28592.00	19770	20230616	-11.23	13500	20220928	30.00	19770	-11.23	20230616	15020	16.84	20230327	19770	-11.23	20230616	13500	30.00	20220928	1.14	N	009300	1000	63 억		141030	N	N	0	N	00	N
86	20230717	120234	57	100.00	KOSDAQ		제약	N	N	N	N		N	17530	-10	5	-0.06	42760200	2449	22.63	17540	17540	17260	22800	12280	17540	17460.27	2.21	0	-1231	17933	17736	17373	17176	16813	17835	17275	64	5260	1000	12970	10	1	6370000	1117	9.37	0.61	12	0.04	1870.00	28592.00	19770	20230616	-11.33	13500	20220928	29.85	19770	-11.33	20230616	15020	16.71	20230327	19770	-11.33	20230616	13500	29.85	20220928	1.14	N	009300	1000	63 억		141030	N	N	0	N	00	N
87	20230717	110230	57	100.00	KOSDAQ		제약	N	N	N	N		N	17530	-10	5	-0.06	28311120	1624	15.01	17540	17540	17260	22800	12280	17540	17432.96	2.21	0	-1033	17933	17736	17373	17176	16813	17835	17275	64	5260	1000	12970	10	1	6370000	1117	9.37	0.61	12	0.03	1870.00	28592.00	19770	20230616	-11.33	13500	20220928	29.85	19770	-11.33	20230616	15020	16.71	20230327	19770	-11.33	20230616	13500	29.85	20220928	1.14	N	009300	1000	63 억		141030	N	N	0	N	00	N
88	20230717	100231	57	100.00	KOSDAQ		제약	N	N	N	N		N	17420	-120	5	-0.68	14956760	861	7.96	17540	17540	17260	22800	12280	17540	17371.38	2.21	0	-471	17933	17736	17373	17176	16813	17835	17275	64	5260	1000	12970	10	1	6370000	1110	9.32	0.61	12	0.01	1870.00	28592.00	19770	20230616	-11.89	13500	20220928	29.04	19770	-11.89	20230616	15020	15.98	20230327	19770	-11.89	20230616	13500	29.04	20220928	1.14	N	009300	1000	63 억		141030	N	N	0	N	00	N
89	20230717	090231	57	100.00	KOSDAQ		제약	N	N	N	N		N	17260	-280	5	-1.60	3196340	183	1.69	17540	17540	17260	22800	12280	17540	17466.34	2.21	0	-107	17933	17736	17373	17176	16813	17835	17275	64	5260	1000	12970	10	1	6370000	1099	9.23	0.60	12	0.00	1870.00	28592.00	19770	20230616	-12.70	13500	20220928	27.85	19770	-12.70	20230616	15020	14.91	20230327	19770	-12.70	20230616	13500	27.85	20220928	1.14	N	009300	1000	63 억		141030	N	N	0	N	00	N
90	20230714	160229	57	100.00	KOSDAQ		제약	N	N	N	N		N	17540	270	2	1.56	187721900	10820	152.63	17120	17570	17010	22450	12090	17270	17348.79	2.25	0	-2413	17850	17560	17310	17020	16770	17705	17165	64	5180	1000	12770	10	1	6370000	1117	9.38	0.61	12	0.17	1870.00	28592.00	19770	20230616	-11.28	13500	20220928	29.93	19770	-11.28	20230616	15020	16.78	20230327	19770	-11.28	20230616	13500	29.93	20220928	1.11	N	009300	1000	63 억		143464	N	N	0	N	00	N
91	20230714	150231	57	100.00	KOSDAQ		제약	N	N	N	N		N	17560	290	2	1.68	164106980	9475	133.66	17120	17560	17010	22450	12090	17270	17320.00	2.25	0	-2432	17850	17560	17310	17020	16770	17705	17165	64	5180	1000	12770	10	1	6370000	1119	9.39	0.61	12	0.15	1870.00	28592.00	19770	20230616	-11.18	13500	20220928	30.07	19770	-11.18	20230616	15020	16.91	20230327	19770	-11.18	20230616	13500	30.07	20220928	1.11	N	009300	1000	63 억		143464	N	N	0	N	00	N
92	20230714	140231	57	100.00	KOSDAQ		제약	N	N	N	N		N	17360	90	2	0.52	108713230	6296	88.81	17120	17540	17010	22450	12090	17270	17267.03	2.25	0	-3028	17850	17560	17310	17020	16770	17705	17165	64	5180	1000	12770	10	1	6370000	1106	9.28	0.61	12	0.10	1870.00	28592.00	19770	20230616	-12.19	13500	20220928	28.59	19770	-12.19	20230616	15020	15.58	20230327	19770	-12.19	20230616	13500	28.59	20220928	1.11	N	009300	1000	63 억		143464	N	N	0	N	00	N
93	20230714	130229	57	100.00	KOSDAQ		제약	N	N	N	N		N	17370	100	2	0.58	92765910	5376	75.84	17120	17540	17010	22450	12090	17270	17255.56	2.25	0	-2816	17850	17560	17310	17020	16770	17705	17165	64	5180	1000	12770	10	1	6370000	1106	9.29	0.61	12	0.08	1870.00	28592.00	19770	20230616	-12.14	13500	20220928	28.67	19770	-12.14	20230616	15020	15.65	20230327	19770	-12.14	20230616	13500	28.67	20220928	1.11	N	009300	1000	63 억		143464	N	N	0	N	00	N
94	20230714	120230	57	100.00	KOSDAQ		제약	N	N	N	N		N	17280	10	2	0.06	80148600	4649	65.58	17120	17540	17010	22450	12090	17270	17239.97	2.25	0	-2638	17850	17560	17310	17020	16770	17705	17165	64	5180	1000	12770	10	1	6370000	1101	9.24	0.60	12	0.07	1870.00	28592.00	19770	20230616	-12.59	13500	20220928	28.00	19770	-12.59	20230616	15020	15.05	20230327	19770	-12.59	20230616	13500	28.00	20220928	1.11	N	009300	1000	63 억		143464	N	N	0	N	00	N
95	20230714	110230	57	100.00	KOSDAQ		제약	N	N	N	N		N	17260	-10	5	-0.06	58992780	3432	48.41	17120	17540	17010	22450	12090	17270	17189.04	2.25	0	-1494	17850	17560	17310	17020	16770	17705	17165	64	5180	1000	12770	10	1	6370000	1099	9.23	0.60	12	0.05	1870.00	28592.00	19770	20230616	-12.70	13500	20220928	27.85	19770	-12.70	20230616	15020	14.91	20230327	19770	-12.70	20230616	13500	27.85	20220928	1.11	N	009300	1000	63 억		143464	N	N	0	N	00	N
96	20230714	100231	57	100.00	KOSDAQ		제약	N	N	N	N		N	17060	-210	5	-1.22	40423650	2363	33.33	17120	17260	17010	22450	12090	17270	17106.92	2.25	0	-875	17850	17560	17310	17020	16770	17705	17165	64	5180	1000	12770	10	1	6370000	1087	9.12	0.60	12	0.04	1870.00	28592.00	19770	20230616	-13.71	13500	20220928	26.37	19770	-13.71	20230616	15020	13.58	20230327	19770	-13.71	20230616	13500	26.37	20220928	1.11	N	009300	1000	63 억		143464	N	N	0	N	00	N
97	20230714	090231	57	100.00	KOSDAQ		제약	N	N	N	N		N	17250	-20	5	-0.12	1849250	108	1.52	17120	17250	17120	22450	12090	17270	17122.69	2.25	0	0	17850	17560	17310	17020	16770	17705	17165	64	5180	1000	12770	10	1	6370000	1099	9.22	0.60	12	0.00	1870.00	28592.00	19770	20230616	-12.75	13500	20220928	27.78	19770	-12.75	20230616	15020	14.85	20230327	19770	-12.75	20230616	13500	27.78	20220928	1.11	N	009300	1000	63 억		143464	N	N	0	N	00	N
98	20230713	160230	57	100.00	KOSDAQ		제약	N	N	N	N		N	17270	90	2	0.52	122701060	7089	76.00	17190	17600	17060	22300	12030	17180	17308.66	2.23	0	1103	17486	17332	17056	16902	16626	17195	16765	64	5135	1000	12710	10	1	6370000	1100	9.24	0.60	12	0.11	1870.00	28592.00	19770	20230616	-12.65	13500	20220928	27.93	19770	-12.65	20230616	15020	14.98	20230327	19770	-12.65	20230616	13500	27.93	20220928	1.11	N	009300	1000	63 억		142361	N	N	0	N	00	N
99	20230713	150228	57	100.00	KOSDAQ		제약	N	N	N	N		N	17170	-10	5	-0.06	119182480	6885	73.81	17190	17600	17060	22300	12030	17180	17310.45	2.23	0	1181	17486	17332	17056	16902	16626	17195	16765	64	5135	1000	12710	10	1	6370000	1094	9.18	0.60	12	0.11	1870.00	28592.00	19770	20230616	-13.15	13500	20220928	27.19	19770	-13.15	20230616	15020	14.31	20230327	19770	-13.15	20230616	13500	27.19	20220928	1.11	N	009300	1000	63 억		142361	N	N	0	N	00	N
100	20230713	140228	57	100.00	KOSDAQ		제약	N	N	N	N		N	17260	80	2	0.47	108251740	6249	66.99	17190	17600	17060	22300	12030	17180	17323.05	2.23	0	1259	17486	17332	17056	16902	16626	17195	16765	64	5135	1000	12710	10	1	6370000	1099	9.23	0.60	12	0.10	1870.00	28592.00	19770	20230616	-12.70	13500	20220928	27.85	19770	-12.70	20230616	15020	14.91	20230327	19770	-12.70	20230616	13500	27.85	20220928	1.11	N	009300	1000	63 억		142361	N	N	0	N	00	N
101	20230713	130229	57	100.00	KOSDAQ		제약	N	N	N	N		N	17350	170	2	0.99	88903670	5128	54.97	17190	17600	17060	22300	12030	17180	17336.91	2.23	0	1484	17486	17332	17056	16902	16626	17195	16765	64	5135	1000	12710	10	1	6370000	1105	9.28	0.61	12	0.08	1870.00	28592.00	19770	20230616	-12.24	13500	20220928	28.52	19770	-12.24	20230616	15020	15.51	20230327	19770	-12.24	20230616	13500	28.52	20220928	1.11	N	009300	1000	63 억		142361	N	N	0	N	00	N
102	20230713	120227	57	100.00	KOSDAQ		제약	N	N	N	N		N	17400	220	2	1.28	83376500	4810	51.57	17190	17600	17060	22300	12030	17180	17333.99	2.23	0	1678	17486	17332	17056	16902	16626	17195	16765	64	5135	1000	12710	10	1	6370000	1108	9.30	0.61	12	0.08	1870.00	28592.00	19770	20230616	-11.99	13500	20220928	28.89	19770	-11.99	20230616	15020	15.85	20230327	19770	-11.99	20230616	13500	28.89	20220928	1.11	N	009300	1000	63 억		142361	N	N	0	N	00	N
103	20230713	110230	57	100.00	KOSDAQ		제약	N	N	N	N		N	17480	300	2	1.75	73718070	4258	45.65	17190	17600	17060	22300	12030	17180	17312.84	2.23	0	1892	17486	17332	17056	16902	16626	17195	16765	64	5135	1000	12710	10	1	6370000	1113	9.35	0.61	12	0.07	1870.00	28592.00	19770	20230616	-11.58	13500	20220928	29.48	19770	-11.58	20230616	15020	16.38	20230327	19770	-11.58	20230616	13500	29.48	20220928	1.11	N	009300	1000	63 억		142361	N	N	0	N	00	N
104	20230713	100230	57	100.00	KOSDAQ		제약	N	N	N	N		N	17180	0	3	0.00	20863010	1214	13.01	17190	17310	17060	22300	12030	17180	17185.35	2.23	0	-15	17486	17332	17056	16902	16626	17195	16765	64	5135	1000	12710	10	1	6370000	1094	9.19	0.60	12	0.02	1870.00	28592.00	19770	20230616	-13.10	13500	20220928	27.26	19770	-13.10	20230616	15020	14.38	20230327	19770	-13.10	20230616	13500	27.26	20220928	1.11	N	009300	1000	63 억		142361	N	N	0	N	00	N
105	20230713	090213	57	100.00	KOSDAQ		제약	N	N	N	N		N	17190	10	2	0.06	997020	58	0.62	17190	17190	17190	22300	12030	17180	17190.00	2.23	0	-1	17486	17332	17056	16902	16626	17195	16765	64	5135	1000	12710	10	1	6370000	1095	9.19	0.60	12	0.00	1870.00	28592.00	19770	20230616	-13.05	13500	20220928	27.33	19770	-13.05	20230616	15020	14.45	20230327	19770	-13.05	20230616	13500	27.33	20220928	1.11	N	009300	1000	63 억		142361	N	N	0	N	00	N
106	20230712	160227	57	100.00	KOSDAQ		제약	N	N	N	N		N	17180	40	2	0.23	157939400	9327	86.66	17210	17210	16780	22250	12000	17140	16933.30	2.25	0	-1262	18080	17610	17210	16740	16340	17410	16540	64	5125	1000	12680	10	1	6370000	1094	9.19	0.60	12	0.15	1870.00	28592.00	19770	20230616	-13.10	13500	20220928	27.26	19770	-13.10	20230616	15020	14.38	20230327	19770	-13.10	20230616	13500	27.26	20220928	1.11	N	009300	1000	63 억		143621	N	N	0	N	00	N
107	20230712	150228	57	100.00	KOSDAQ		제약	N	N	N	N		N	17030	-110	5	-0.64	148157480	8754	81.33	17210	17210	16780	22250	12000	17140	16924.55	2.25	0	-1237	18080	17610	17210	16740	16340	17410	16540	64	5125	1000	12680	10	1	6370000	1085	9.11	0.60	12	0.14	1870.00	28592.00	19770	20230616	-13.86	13500	20220928	26.15	19770	-13.86	20230616	15020	13.38	20230327	19770	-13.86	20230616	13500	26.15	20220928	1.11	N	009300	1000	63 억		143621	N	N	0	N	00	N
108	20230712	140225	57	100.00	KOSDAQ		제약	N	N	N	N		N	16930	-210	5	-1.23	132598040	7837	72.81	17210	17210	16780	22250	12000	17140	16919.49	2.25	0	-856	18080	17610	17210	16740	16340	17410	16540	64	5125	1000	12680	10	1	6370000	1078	9.05	0.59	12	0.12	1870.00	28592.00	19770	20230616	-14.37	13500	20220928	25.41	19770	-14.37	20230616	15020	12.72	20230327	19770	-14.37	20230616	13500	25.41	20220928	1.11	N	009300	1000	63 억		143621	N	N	0	N	00	N
109	20230712	130227	57	100.00	KOSDAQ		제약	N	N	N	N		N	16930	-210	5	-1.23	108989380	6443	59.86	17210	17210	16780	22250	12000	17140	16915.94	2.25	0	-694	18080	17610	17210	16740	16340	17410	16540	64	5125	1000	12680	10	1	6370000	1078	9.05	0.59	12	0.10	1870.00	28592.00	19770	20230616	-14.37	13500	20220928	25.41	19770	-14.37	20230616	15020	12.72	20230327	19770	-14.37	20230616	13500	25.41	20220928	1.11	N	009300	1000	63 억		143621	N	N	0	N	00	N
110	20230712	120227	57	100.00	KOSDAQ		제약	N	N	N	N		N	16970	-170	5	-0.99	99259670	5869	54.53	17210	17210	16780	22250	12000	17140	16912.54	2.25	0	-147	18080	17610	17210	16740	16340	17410	16540	64	5125	1000	12680	10	1	6370000	1081	9.07	0.59	12	0.09	1870.00	28592.00	19770	20230616	-14.16	13500	20220928	25.70	19770	-14.16	20230616	15020	12.98	20230327	19770	-14.16	20230616	13500	25.70	20220928	1.11	N	009300	1000	63 억		143621	N	N	0	N	00	N
111	20230712	110227	57	100.00	KOSDAQ		제약	N	N	N	N		N	16900	-240	5	-1.40	92361430	5461	50.74	17210	17210	16780	22250	12000	17140	16912.92	2.25	0	-75	18080	17610	17210	16740	16340	17410	16540	64	5125	1000	12680	10	1	6370000	1077	9.04	0.59	12	0.09	1870.00	28592.00	19770	20230616	-14.52	13500	20220928	25.19	19770	-14.52	20230616	15020	12.52	20230327	19770	-14.52	20230616	13500	25.19	20220928	1.11	N	009300	1000	63 억		143621	N	N	0	N	00	N
112	20230712	100229	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	-150	5	-0.88	35707090	2110	19.60	17210	17210	16780	22250	12000	17140	16922.79	2.25	0	308	18080	17610	17210	16740	16340	17410	16540	64	5125	1000	12680	10	1	6370000	1082	9.09	0.59	12	0.03	1870.00	28592.00	19770	20230616	-14.06	13500	20220928	25.85	19770	-14.06	20230616	15020	13.12	20230327	19770	-14.06	20230616	13500	25.85	20220928	1.11	N	009300	1000	63 억		143621	N	N	0	N	00	N
113	20230712	090227	57	100.00	KOSDAQ		제약	N	N	N	N		N	16880	-260	5	-1.52	12015410	705	6.55	17210	17210	16880	22250	12000	17140	17043.13	2.25	0	-68	18080	17610	17210	16740	16340	17410	16540	64	5125	1000	12680	10	1	6370000	1075	9.03	0.59	12	0.01	1870.00	28592.00	19770	20230616	-14.62	13500	20220928	25.04	19770	-14.62	20230616	15020	12.38	20230327	19770	-14.62	20230616	13500	25.04	20220928	1.11	N	009300	1000	63 억		143621	N	N	0	N	00	N
114	20230711	160226	57	100.00	KOSDAQ		제약	N	N	N	N		N	17140	-10	5	-0.06	183482020	10761	208.02	17680	17680	16810	22250	12010	17150	17049.61	2.35	0	-5935	18023	17586	17043	16606	16063	17805	16825	64	5120	1000	12690	10	1	6370000	1092	9.17	0.60	12	0.17	1870.00	28592.00	19770	20230616	-13.30	13500	20220928	26.96	19770	-13.30	20230616	15020	14.11	20230327	19770	-13.30	20230616	13500	26.96	20220928	1.10	N	009300	1000	63 억		149555	N	N	0	N	00	N
115	20230711	150225	57	100.00	KOSDAQ		제약	N	N	N	N		N	16900	-250	5	-1.46	138527430	8123	157.03	17680	17680	16810	22250	12010	17150	17053.73	2.35	0	-5488	18023	17586	17043	16606	16063	17805	16825	64	5120	1000	12690	10	1	6370000	1077	9.04	0.59	12	0.13	1870.00	28592.00	19770	20230616	-14.52	13500	20220928	25.19	19770	-14.52	20230616	15020	12.52	20230327	19770	-14.52	20230616	13500	25.19	20220928	1.10	N	009300	1000	63 억		149555	N	N	0	N	00	N
116	20230711	140224	57	100.00	KOSDAQ		제약	N	N	N	N		N	16830	-320	5	-1.87	126308970	7400	143.05	17680	17680	16810	22250	12010	17150	17068.78	2.35	0	-5064	18023	17586	17043	16606	16063	17805	16825	64	5120	1000	12690	10	1	6370000	1072	9.00	0.59	12	0.12	1870.00	28592.00	19770	20230616	-14.87	13500	20220928	24.67	19770	-14.87	20230616	15020	12.05	20230327	19770	-14.87	20230616	13500	24.67	20220928	1.10	N	009300	1000	63 억		149555	N	N	0	N	00	N
117	20230711	130223	57	100.00	KOSDAQ		제약	N	N	N	N		N	16860	-290	5	-1.69	109802440	6420	124.11	17680	17680	16810	22250	12010	17150	17103.18	2.35	0	-4652	18023	17586	17043	16606	16063	17805	16825	64	5120	1000	12690	10	1	6370000	1074	9.02	0.59	12	0.10	1870.00	28592.00	19770	20230616	-14.72	13500	20220928	24.89	19770	-14.72	20230616	15020	12.25	20230327	19770	-14.72	20230616	13500	24.89	20220928	1.10	N	009300	1000	63 억		149555	N	N	0	N	00	N
118	20230711	120225	57	100.00	KOSDAQ		제약	N	N	N	N		N	16840	-310	5	-1.81	96603440	5636	108.95	17680	17680	16840	22250	12010	17150	17140.43	2.35	0	-3909	18023	17586	17043	16606	16063	17805	16825	64	5120	1000	12690	10	1	6370000	1073	9.01	0.59	12	0.09	1870.00	28592.00	19770	20230616	-14.82	13500	20220928	24.74	19770	-14.82	20230616	15020	12.12	20230327	19770	-14.82	20230616	13500	24.74	20220928	1.10	N	009300	1000	63 억		149555	N	N	0	N	00	N
119	20230711	110226	57	100.00	KOSDAQ		제약	N	N	N	N		N	16880	-270	5	-1.57	83575840	4864	94.03	17680	17680	16840	22250	12010	17150	17182.53	2.35	0	-3304	18023	17586	17043	16606	16063	17805	16825	64	5120	1000	12690	10	1	6370000	1075	9.03	0.59	12	0.08	1870.00	28592.00	19770	20230616	-14.62	13500	20220928	25.04	19770	-14.62	20230616	15020	12.38	20230327	19770	-14.62	20230616	13500	25.04	20220928	1.10	N	009300	1000	63 억		149555	N	N	0	N	00	N
120	20230711	100226	57	100.00	KOSDAQ		제약	N	N	N	N		N	16900	-250	5	-1.46	60031240	3468	67.04	17680	17680	16850	22250	12010	17150	17310.05	2.35	0	-2574	18023	17586	17043	16606	16063	17805	16825	64	5120	1000	12690	10	1	6370000	1077	9.04	0.59	12	0.05	1870.00	28592.00	19770	20230616	-14.52	13500	20220928	25.19	19770	-14.52	20230616	15020	12.52	20230327	19770	-14.52	20230616	13500	25.19	20220928	1.10	N	009300	1000	63 억		149555	N	N	0	N	00	N
121	20230711	090225	57	100.00	KOSDAQ		제약	N	N	N	N		N	17270	120	2	0.70	1424600	81	1.57	17680	17680	17270	22250	12010	17150	17587.65	2.35	0	-25	18023	17586	17043	16606	16063	17805	16825	64	5120	1000	12690	10	1	6370000	1100	9.24	0.60	12	0.00	1870.00	28592.00	19770	20230616	-12.65	13500	20220928	27.93	19770	-12.65	20230616	15020	14.98	20230327	19770	-12.65	20230616	13500	27.93	20220928	1.10	N	009300	1000	63 억		149555	N	N	0	N	00	N
122	20230710	160225	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17150	140	2	0.82	88097880	5172	45.68	17010	17480	16500	22100	11910	17010	17033.51	2.35	0	127	17490	17250	17110	16870	16730	17180	16800	64	5095	1000	12580	10	1	6370000	1092	9.17	0.60	12	0.08	1870.00	28592.00	19770	20230616	-13.25	13500	20220928	27.04	19770	-13.25	20230616	15020	14.18	20230327	19770	-13.25	20230616	13500	27.04	20220928	1.10	N	009300	1000	63 억		149428	N	N	0	N	00	N
123	20230710	150224	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17160	150	2	0.88	87874930	5159	45.57	17010	17480	16500	22100	11910	17010	17033.33	2.35	0	127	17490	17250	17110	16870	16730	17180	16800	64	5095	1000	12580	10	1	6370000	1093	9.18	0.60	12	0.08	1870.00	28592.00	19770	20230616	-13.20	13500	20220928	27.11	19770	-13.20	20230616	15020	14.25	20230327	19770	-13.20	20230616	13500	27.11	20220928	1.10	N	009300	1000	63 억		149428	N	N	0	N	00	N
124	20230710	140222	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17090	80	2	0.47	78623220	4618	40.79	17010	17480	16500	22100	11910	17010	17025.38	2.35	0	-166	17490	17250	17110	16870	16730	17180	16800	64	5095	1000	12580	10	1	6370000	1089	9.14	0.60	12	0.07	1870.00	28592.00	19770	20230616	-13.56	13500	20220928	26.59	19770	-13.56	20230616	15020	13.78	20230327	19770	-13.56	20230616	13500	26.59	20220928	1.10	N	009300	1000	63 억		149428	N	N	0	N	00	N
125	20230710	130221	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17220	210	2	1.23	40218290	2371	20.94	17010	17480	16500	22100	11910	17010	16962.59	2.35	0	173	17490	17250	17110	16870	16730	17180	16800	64	5095	1000	12580	10	1	6370000	1097	9.21	0.60	12	0.04	1870.00	28592.00	19770	20230616	-12.90	13500	20220928	27.56	19770	-12.90	20230616	15020	14.65	20230327	19770	-12.90	20230616	13500	27.56	20220928	1.10	N	009300	1000	63 억		149428	N	N	0	N	00	N
126	20230710	120225	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17160	150	2	0.88	35490440	2097	18.52	17010	17170	16500	22100	11910	17010	16924.39	2.35	0	339	17490	17250	17110	16870	16730	17180	16800	64	5095	1000	12580	10	1	6370000	1093	9.18	0.60	12	0.03	1870.00	28592.00	19770	20230616	-13.20	13500	20220928	27.11	19770	-13.20	20230616	15020	14.25	20230327	19770	-13.20	20230616	13500	27.11	20220928	1.10	N	009300	1000	63 억		149428	N	N	0	N	00	N
127	20230710	110225	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17040	30	2	0.18	31900540	1887	16.67	17010	17040	16500	22100	11910	17010	16905.43	2.35	0	294	17490	17250	17110	16870	16730	17180	16800	64	5095	1000	12580	10	1	6370000	1085	9.11	0.60	12	0.03	1870.00	28592.00	19770	20230616	-13.81	13500	20220928	26.22	19770	-13.81	20230616	15020	13.45	20230327	19770	-13.81	20230616	13500	26.22	20220928	1.10	N	009300	1000	63 억		149428	N	N	0	N	00	N
128	20230710	100224	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16960	-50	5	-0.29	19752820	1172	10.35	17010	17010	16500	22100	11910	17010	16853.94	2.35	0	310	17490	17250	17110	16870	16730	17180	16800	64	5095	1000	12580	10	1	6370000	1080	9.07	0.59	12	0.02	1870.00	28592.00	19770	20230616	-14.21	13500	20220928	25.63	19770	-14.21	20230616	15020	12.92	20230327	19770	-14.21	20230616	13500	25.63	20220928	1.10	N	009300	1000	63 억		149428	N	N	0	N	00	N
129	20230710	090224	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16990	-20	5	-0.12	9125570	543	4.80	17010	17010	16500	22100	11910	17010	16805.84	2.35	0	69	17490	17250	17110	16870	16730	17180	16800	64	5095	1000	12580	10	1	6370000	1082	9.09	0.59	12	0.01	1870.00	28592.00	19770	20230616	-14.06	13500	20220928	25.85	19770	-14.06	20230616	15020	13.12	20230327	19770	-14.06	20230616	13500	25.85	20220928	1.10	N	009300	1000	63 억		149428	N	N	0	N	00	N
130	20230707	160222	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17010	-420	5	-2.41	193445800	11321	83.44	17250	17350	16970	22650	12210	17430	17087.41	2.33	0	1273	18556	17992	17646	17082	16736	17820	16910	64	5220	1000	12890	10	1	6370000	1084	9.10	0.59	12	0.18	1870.00	28592.00	19770	20230616	-13.96	13500	20220928	26.00	19770	-13.96	20230616	15020	13.25	20230327	19770	-13.96	20230616	13500	26.00	20220928	1.07	N	009300	1000	63 억		148144	N	N	0	N	00	N
131	20230707	150224	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17070	-360	5	-2.07	184754180	10812	79.69	17250	17350	16970	22650	12210	17430	17087.88	2.33	0	1398	18556	17992	17646	17082	16736	17820	16910	64	5220	1000	12890	10	1	6370000	1087	9.13	0.60	12	0.17	1870.00	28592.00	19770	20230616	-13.66	13500	20220928	26.44	19770	-13.66	20230616	15020	13.65	20230327	19770	-13.66	20230616	13500	26.44	20220928	1.07	N	009300	1000	63 억		148144	N	N	0	N	00	N
132	20230707	140226	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17120	-310	5	-1.78	178405630	10440	76.95	17250	17350	16970	22650	12210	17430	17088.66	2.33	0	1386	18556	17992	17646	17082	16736	17820	16910	64	5220	1000	12890	10	1	6370000	1091	9.16	0.60	12	0.16	1870.00	28592.00	19770	20230616	-13.40	13500	20220928	26.81	19770	-13.40	20230616	15020	13.98	20230327	19770	-13.40	20230616	13500	26.81	20220928	1.07	N	009300	1000	63 억		148144	N	N	0	N	00	N
133	20230707	130225	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17020	-410	5	-2.35	165733530	9699	71.48	17250	17350	16970	22650	12210	17430	17087.69	2.33	0	1463	18556	17992	17646	17082	16736	17820	16910	64	5220	1000	12890	10	1	6370000	1084	9.10	0.60	12	0.15	1870.00	28592.00	19770	20230616	-13.91	13500	20220928	26.07	19770	-13.91	20230616	15020	13.32	20230327	19770	-13.91	20230616	13500	26.07	20220928	1.07	N	009300	1000	63 억		148144	N	N	0	N	00	N
134	20230707	120224	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17110	-320	5	-1.84	137803530	8062	59.42	17250	17350	16990	22650	12210	17430	17092.97	2.33	0	1412	18556	17992	17646	17082	16736	17820	16910	64	5220	1000	12890	10	1	6370000	1090	9.15	0.60	12	0.13	1870.00	28592.00	19770	20230616	-13.45	13500	20220928	26.74	19770	-13.45	20230616	15020	13.91	20230327	19770	-13.45	20230616	13500	26.74	20220928	1.07	N	009300	1000	63 억		148144	N	N	0	N	00	N
135	20230707	110224	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17050	-380	5	-2.18	133735830	7824	57.67	17250	17350	16990	22650	12210	17430	17093.03	2.33	0	1456	18556	17992	17646	17082	16736	17820	16910	64	5220	1000	12890	10	1	6370000	1086	9.12	0.60	12	0.12	1870.00	28592.00	19770	20230616	-13.76	13500	20220928	26.30	19770	-13.76	20230616	15020	13.52	20230327	19770	-13.76	20230616	13500	26.30	20220928	1.07	N	009300	1000	63 억		148144	N	N	0	N	00	N
136	20230707	100224	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17000	-430	5	-2.47	110285540	6448	47.52	17250	17350	16990	22650	12210	17430	17103.84	2.33	0	1478	18556	17992	17646	17082	16736	17820	16910	64	5220	1000	12890	10	1	6370000	1083	9.09	0.59	12	0.10	1870.00	28592.00	19770	20230616	-14.01	13500	20220928	25.93	19770	-14.01	20230616	15020	13.18	20230327	19770	-14.01	20230616	13500	25.93	20220928	1.07	N	009300	1000	63 억		148144	N	N	0	N	00	N
137	20230707	090223	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17260	-170	5	-0.98	3796400	220	1.62	17250	17260	17250	22650	12210	17430	17256.36	2.33	0	79	18556	17992	17646	17082	16736	17820	16910	64	5220	1000	12890	10	1	6370000	1099	9.23	0.60	12	0.00	1870.00	28592.00	19770	20230616	-12.70	13500	20220928	27.85	19770	-12.70	20230616	15020	14.91	20230327	19770	-12.70	20230616	13500	27.85	20220928	1.07	N	009300	1000	63 억		148144	N	N	0	N	00	N
138	20230706	160222	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17430	-380	5	-2.13	238154340	13565	177.58	17730	18210	17300	23150	12470	17810	17556.61	2.34	0	-945	18170	17990	17860	17680	17550	17925	17615	64	5340	1000	13170	10	1	6370000	1110	9.32	0.61	12	0.21	1870.00	28592.00	19770	20230616	-11.84	13500	20220928	29.11	19770	-11.84	20230616	15020	16.05	20230327	19770	-11.84	20230616	13500	29.11	20220928	1.06	N	009300	1000	63 억		149038	N	N	0	N	00	N
139	20230706	150225	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17350	-460	5	-2.58	229189360	13049	170.82	17730	18210	17300	23150	12470	17810	17563.75	2.34	0	-1274	18170	17990	17860	17680	17550	17925	17615	64	5340	1000	13170	10	1	6370000	1105	9.28	0.61	12	0.20	1870.00	28592.00	19770	20230616	-12.24	13500	20220928	28.52	19770	-12.24	20230616	15020	15.51	20230327	19770	-12.24	20230616	13500	28.52	20220928	1.06	N	009300	1000	63 억		149038	N	N	0	N	00	N
140	20230706	140223	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17600	-210	5	-1.18	176824840	10049	131.55	17730	18210	17490	23150	12470	17810	17596.26	2.34	0	-2368	18170	17990	17860	17680	17550	17925	17615	64	5340	1000	13170	10	1	6370000	1121	9.41	0.62	12	0.16	1870.00	28592.00	19770	20230616	-10.98	13500	20220928	30.37	19770	-10.98	20230616	15020	17.18	20230327	19770	-10.98	20230616	13500	30.37	20220928	1.06	N	009300	1000	63 억		149038	N	N	0	N	00	N
141	20230706	130223	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17620	-190	5	-1.07	157970310	8975	117.49	17730	18210	17490	23150	12470	17810	17601.15	2.34	0	-2328	18170	17990	17860	17680	17550	17925	17615	64	5340	1000	13170	10	1	6370000	1122	9.42	0.62	12	0.14	1870.00	28592.00	19770	20230616	-10.88	13500	20220928	30.52	19770	-10.88	20230616	15020	17.31	20230327	19770	-10.88	20230616	13500	30.52	20220928	1.06	N	009300	1000	63 억		149038	N	N	0	N	00	N
142	20230706	120223	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17630	-180	5	-1.01	78880920	4471	58.53	17730	18210	17560	23150	12470	17810	17642.79	2.34	0	-343	18170	17990	17860	17680	17550	17925	17615	64	5340	1000	13170	10	1	6370000	1123	9.43	0.62	12	0.07	1870.00	28592.00	19770	20230616	-10.82	13500	20220928	30.59	19770	-10.82	20230616	15020	17.38	20230327	19770	-10.82	20230616	13500	30.59	20220928	1.06	N	009300	1000	63 억		149038	N	N	0	N	00	N
143	20230706	110224	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17760	-50	5	-0.28	73706110	4178	54.69	17730	18210	17560	23150	12470	17810	17641.48	2.34	0	-129	18170	17990	17860	17680	17550	17925	17615	64	5340	1000	13170	10	1	6370000	1131	9.50	0.62	12	0.07	1870.00	28592.00	19770	20230616	-10.17	13500	20220928	31.56	19770	-10.17	20230616	15020	18.24	20230327	19770	-10.17	20230616	13500	31.56	20220928	1.06	N	009300	1000	63 억		149038	N	N	0	N	00	N
144	20230706	100222	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17670	-140	5	-0.79	65334260	3705	48.50	17730	18210	17560	23150	12470	17810	17634.08	2.34	0	-111	18170	17990	17860	17680	17550	17925	17615	64	5340	1000	13170	10	1	6370000	1126	9.45	0.62	12	0.06	1870.00	28592.00	19770	20230616	-10.62	13500	20220928	30.89	19770	-10.62	20230616	15020	17.64	20230327	19770	-10.62	20230616	13500	30.89	20220928	1.06	N	009300	1000	63 억		149038	N	N	0	N	00	N
145	20230706	090222	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17810	0	3	0.00	2435770	136	1.78	17730	18210	17730	23150	12470	17810	17910.07	2.34	0	-31	18170	17990	17860	17680	17550	17925	17615	64	5340	1000	13170	10	1	6370000	1134	9.52	0.62	12	0.00	1870.00	28592.00	19770	20230616	-9.91	13500	20220928	31.93	19770	-9.91	20230616	15020	18.58	20230327	19770	-9.91	20230616	13500	31.93	20220928	1.06	N	009300	1000	63 억		149038	N	N	0	N	00	N
146	20230705	160223	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17810	10	2	0.06	136011120	7633	102.87	17900	18040	17730	23100	12460	17800	17818.84	2.37	0	-2007	18280	18040	17900	17660	17520	17970	17590	64	5320	1000	13170	10	1	6370000	1134	9.52	0.62	12	0.12	1870.00	28592.00	19770	20230616	-9.91	13400	20220704	32.91	19770	-9.91	20230616	15020	18.58	20230327	19770	-9.91	20230616	13500	31.93	20220928	1.06	N	009300	1000	63 억		151045	N	N	0	N	00	N
147	20230705	150221	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17740	-60	5	-0.34	129166640	7249	97.70	17900	18040	17730	23100	12460	17800	17818.55	2.37	0	-1879	18280	18040	17900	17660	17520	17970	17590	64	5320	1000	13170	10	1	6370000	1130	9.49	0.62	12	0.11	1870.00	28592.00	19770	20230616	-10.27	13400	20220704	32.39	19770	-10.27	20230616	15020	18.11	20230327	19770	-10.27	20230616	13500	31.41	20220928	1.06	N	009300	1000	63 억		151045	N	N	0	N	00	N
148	20230705	140221	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17750	-50	5	-0.28	111044330	6231	83.98	17900	18040	17750	23100	12460	17800	17821.27	2.37	0	-1352	18280	18040	17900	17660	17520	17970	17590	64	5320	1000	13170	10	1	6370000	1131	9.49	0.62	12	0.10	1870.00	28592.00	19770	20230616	-10.22	13400	20220704	32.46	19770	-10.22	20230616	15020	18.18	20230327	19770	-10.22	20230616	13500	31.48	20220928	1.06	N	009300	1000	63 억		151045	N	N	0	N	00	N
149	20230705	130220	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17800	0	3	0.00	75800980	4248	57.25	17900	18040	17800	23100	12460	17800	17843.92	2.37	0	-1011	18280	18040	17900	17660	17520	17970	17590	64	5320	1000	13170	10	1	6370000	1134	9.52	0.62	12	0.07	1870.00	28592.00	19770	20230616	-9.96	13400	20220704	32.84	19770	-9.96	20230616	15020	18.51	20230327	19770	-9.96	20230616	13500	31.85	20220928	1.06	N	009300	1000	63 억		151045	N	N	0	N	00	N
150	20230705	120221	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17870	70	2	0.39	32730350	1829	24.65	17900	18040	17810	23100	12460	17800	17895.22	2.37	0	-953	18280	18040	17900	17660	17520	17970	17590	64	5320	1000	13170	10	1	6370000	1138	9.56	0.62	12	0.03	1870.00	28592.00	19770	20230616	-9.61	13400	20220704	33.36	19770	-9.61	20230616	15020	18.97	20230327	19770	-9.61	20230616	13500	32.37	20220928	1.06	N	009300	1000	63 억		151045	N	N	0	N	00	N
151	20230705	110221	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17930	130	2	0.73	19816770	1105	14.89	17900	18040	17820	23100	12460	17800	17933.73	2.37	0	-576	18280	18040	17900	17660	17520	17970	17590	64	5320	1000	13170	10	1	6370000	1142	9.59	0.63	12	0.02	1870.00	28592.00	19770	20230616	-9.31	13400	20220704	33.81	19770	-9.31	20230616	15020	19.37	20230327	19770	-9.31	20230616	13500	32.81	20220928	1.06	N	009300	1000	63 억		151045	N	N	0	N	00	N
152	20230705	100221	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17820	20	2	0.11	15273410	851	11.47	17900	18040	17820	23100	12460	17800	17947.60	2.37	0	-437	18280	18040	17900	17660	17520	17970	17590	64	5320	1000	13170	10	1	6370000	1135	9.53	0.62	12	0.01	1870.00	28592.00	19770	20230616	-9.86	13400	20220704	32.99	19770	-9.86	20230616	15020	18.64	20230327	19770	-9.86	20230616	13500	32.00	20220928	1.06	N	009300	1000	63 억		151045	N	N	0	N	00	N
153	20230705	090221	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17900	100	2	0.56	948700	53	0.71	17900	17900	17900	23100	12460	17800	17900.00	2.37	0	0	18280	18040	17900	17660	17520	17970	17590	64	5320	1000	13170	10	1	6370000	1140	9.57	0.63	12	0.00	1870.00	28592.00	19770	20230616	-9.46	13400	20220704	33.58	19770	-9.46	20230616	15020	19.17	20230327	19770	-9.46	20230616	13500	32.59	20220928	1.06	N	009300	1000	63 억		151045	N	N	0	N	00	N
154	20230704	160219	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17800	-210	5	-1.17	132048730	7400	72.71	18060	18140	17760	23400	12610	18010	17844.43	2.38	0	-668	18336	18172	18086	17922	17836	18130	17880	64	5395	1000	13320	10	1	6370000	1134	9.52	0.62	12	0.12	1870.00	28592.00	19770	20230616	-9.96	13400	20220704	32.84	19770	-9.96	20230616	15020	18.51	20230327	19770	-9.96	20230616	13400	32.84	20220704	1.07	N	009300	1000	63 억		151715	N	N	0	N	00	N
155	20230704	150219	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17860	-150	5	-0.83	127881310	7166	70.41	18060	18140	17760	23400	12610	18010	17845.56	2.38	0	-667	18336	18172	18086	17922	17836	18130	17880	64	5395	1000	13320	10	1	6370000	1138	9.55	0.62	12	0.11	1870.00	28592.00	19770	20230616	-9.66	13400	20220704	33.28	19770	-9.66	20230616	15020	18.91	20230327	19770	-9.66	20230616	13400	33.28	20220704	1.07	N	009300	1000	63 억		151715	N	N	0	N	00	N
156	20230704	140220	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17890	-120	5	-0.67	116748040	6541	64.27	18060	18140	17760	23400	12610	18010	17848.65	2.38	0	-782	18336	18172	18086	17922	17836	18130	17880	64	5395	1000	13320	10	1	6370000	1140	9.57	0.63	12	0.10	1870.00	28592.00	19770	20230616	-9.51	13400	20220704	33.51	19770	-9.51	20230616	15020	19.11	20230327	19770	-9.51	20230616	13400	33.51	20220704	1.07	N	009300	1000	63 억		151715	N	N	0	N	00	N
157	20230704	130218	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17890	-120	5	-0.67	105358390	5904	58.01	18060	18140	17760	23400	12610	18010	17845.26	2.38	0	-342	18336	18172	18086	17922	17836	18130	17880	64	5395	1000	13320	10	1	6370000	1140	9.57	0.63	12	0.09	1870.00	28592.00	19770	20230616	-9.51	13400	20220704	33.51	19770	-9.51	20230616	15020	19.11	20230327	19770	-9.51	20230616	13400	33.51	20220704	1.07	N	009300	1000	63 억		151715	N	N	0	N	00	N
158	20230704	120219	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17850	-160	5	-0.89	88479220	4957	48.70	18060	18140	17760	23400	12610	18010	17849.35	2.38	0	-419	18336	18172	18086	17922	17836	18130	17880	64	5395	1000	13320	10	1	6370000	1137	9.55	0.62	12	0.08	1870.00	28592.00	19770	20230616	-9.71	13400	20220704	33.21	19770	-9.71	20230616	15020	18.84	20230327	19770	-9.71	20230616	13400	33.21	20220704	1.07	N	009300	1000	63 억		151715	N	N	0	N	00	N
159	20230704	110217	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17830	-180	5	-1.00	82343890	4613	45.32	18060	18140	17760	23400	12610	18010	17850.40	2.38	0	-409	18336	18172	18086	17922	17836	18130	17880	64	5395	1000	13320	10	1	6370000	1136	9.53	0.62	12	0.07	1870.00	28592.00	19770	20230616	-9.81	13400	20220704	33.06	19770	-9.81	20230616	15020	18.71	20230327	19770	-9.81	20230616	13400	33.06	20220704	1.07	N	009300	1000	63 억		151715	N	N	0	N	00	N
160	20230704	100217	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17790	-220	5	-1.22	61421040	3437	33.77	18060	18140	17760	23400	12610	18010	17870.54	2.38	0	-378	18336	18172	18086	17922	17836	18130	17880	64	5395	1000	13320	10	1	6370000	1133	9.51	0.62	12	0.05	1870.00	28592.00	19770	20230616	-10.02	13400	20220704	32.76	19770	-10.02	20230616	15020	18.44	20230327	19770	-10.02	20230616	13400	32.76	20220704	1.07	N	009300	1000	63 억		151715	N	N	0	N	00	N
161	20230704	090217	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18060	50	2	0.28	4767920	264	2.59	18060	18070	18060	23400	12610	18010	18060.30	2.38	0	-127	18336	18172	18086	17922	17836	18130	17880	64	5395	1000	13320	10	1	6370000	1150	9.66	0.63	12	0.00	1870.00	28592.00	19770	20230616	-8.65	13400	20220704	34.78	19770	-8.65	20230616	15020	20.24	20230327	19770	-8.65	20230616	13400	34.78	20220704	1.07	N	009300	1000	63 억		151715	N	N	0	N	00	N
162	20230703	160216	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18010	60	2	0.33	184512740	10172	106.93	18240	18250	18000	23300	12570	17950	18139.30	2.44	0	-3577	18463	18206	17963	17706	17463	18335	17835	64	5365	1000	13280	10	1	6370000	1147	9.63	0.63	12	0.16	1870.00	28592.00	19770	20230616	-8.90	13400	20220704	34.40	19770	-8.90	20230616	15020	19.91	20230327	19770	-8.90	20230616	13400	34.40	20220704	1.06	N	009300	1000	63 억		155292	N	N	0	N	00	N
163	20230703	150218	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18020	70	2	0.39	176928430	9751	102.50	18240	18250	18000	23300	12570	17950	18144.64	2.44	0	-3505	18463	18206	17963	17706	17463	18335	17835	64	5365	1000	13280	10	1	6370000	1148	9.64	0.63	12	0.15	1870.00	28592.00	19770	20230616	-8.85	13400	20220704	34.48	19770	-8.85	20230616	15020	19.97	20230327	19770	-8.85	20230616	13400	34.48	20220704	1.06	N	009300	1000	63 억		155292	N	N	0	N	00	N
164	20230703	140217	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18140	190	2	1.06	158571640	8733	91.80	18240	18250	18020	23300	12570	17950	18157.75	2.44	0	-3117	18463	18206	17963	17706	17463	18335	17835	64	5365	1000	13280	10	1	6370000	1156	9.70	0.63	12	0.14	1870.00	28592.00	19770	20230616	-8.24	13400	20220704	35.37	19770	-8.24	20230616	15020	20.77	20230327	19770	-8.24	20230616	13400	35.37	20220704	1.06	N	009300	1000	63 억		155292	N	N	0	N	00	N
165	20230703	130216	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18130	180	2	1.00	154168050	8490	89.25	18240	18250	18020	23300	12570	17950	18158.78	2.44	0	-2921	18463	18206	17963	17706	17463	18335	17835	64	5365	1000	13280	10	1	6370000	1155	9.70	0.63	12	0.13	1870.00	28592.00	19770	20230616	-8.30	13400	20220704	35.30	19770	-8.30	20230616	15020	20.71	20230327	19770	-8.30	20230616	13400	35.30	20220704	1.06	N	009300	1000	63 억		155292	N	N	0	N	00	N
166	20230703	120217	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18090	140	2	0.78	132251540	7280	76.53	18240	18250	18020	23300	12570	17950	18166.42	2.44	0	-1882	18463	18206	17963	17706	17463	18335	17835	64	5365	1000	13280	10	1	6370000	1152	9.67	0.63	12	0.11	1870.00	28592.00	19770	20230616	-8.50	13400	20220704	35.00	19770	-8.50	20230616	15020	20.44	20230327	19770	-8.50	20230616	13400	35.00	20220704	1.06	N	009300	1000	63 억		155292	N	N	0	N	00	N
167	20230703	110217	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18230	280	2	1.56	125319360	6899	72.52	18240	18250	18020	23300	12570	17950	18164.86	2.44	0	-1789	18463	18206	17963	17706	17463	18335	17835	64	5365	1000	13280	10	1	6370000	1161	9.75	0.64	12	0.11	1870.00	28592.00	19770	20230616	-7.79	13400	20220704	36.04	19770	-7.79	20230616	15020	21.37	20230327	19770	-7.79	20230616	13400	36.04	20220704	1.06	N	009300	1000	63 억		155292	N	N	0	N	00	N
168	20230703	100214	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18240	290	2	1.62	76509420	4210	44.26	18240	18250	18120	23300	12570	17950	18173.26	2.44	0	-1409	18463	18206	17963	17706	17463	18335	17835	64	5365	1000	13280	10	1	6370000	1162	9.75	0.64	12	0.07	1870.00	28592.00	19770	20230616	-7.74	13400	20220704	36.12	19770	-7.74	20230616	15020	21.44	20230327	19770	-7.74	20230616	13400	36.12	20220704	1.06	N	009300	1000	63 억		155292	N	N	0	N	00	N
169	20230703	090215	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18240	290	2	1.62	875520	48	0.50	18240	18240	18240	23300	12570	17950	18240.00	2.44	0	-6	18463	18206	17963	17706	17463	18335	17835	64	5365	1000	13280	10	1	6370000	1162	9.75	0.64	12	0.00	1870.00	28592.00	19770	20230616	-7.74	13400	20220704	36.12	19770	-7.74	20230616	15020	21.44	20230327	19770	-7.74	20230616	13400	36.12	20220704	1.06	N	009300	1000	63 억		155292	N	N	0	N	00	N