KissMeData/086890/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	160702	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	20	2	0.31	626967630	95789	63.77	6450	6600	6450	8480	4580	6530	6545.30	0.87	0	23735	6743	6636	6493	6386	6243	6690	6440	166	1950	500	4570	10	1	33182668	2173	-30.05	3.37	12	0.29	-218.00	1941.00	8730	20220805	-24.97	4950	20221013	32.32	8220	-20.32	20230620	5400	21.30	20230103	8730	-24.97	20220805	4950	32.32	20221013	1.42	N	086890	500	165 억		288998	N	N	1	N	00	N
3	20230731	150703	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	40	2	0.61	542073280	82848	55.16	6450	6600	6450	8480	4580	6530	6542.99	0.87	0	18345	6743	6636	6493	6386	6243	6690	6440	166	1950	500	4570	10	1	33182668	2180	-30.14	3.38	12	0.25	-218.00	1941.00	8730	20220805	-24.74	4950	20221013	32.73	8220	-20.07	20230620	5400	21.67	20230103	8730	-24.74	20220805	4950	32.73	20221013	1.42	N	086890	500	165 억		288998	N	N	1	N	00	N
4	20230731	140705	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	0	3	0.00	472584230	72267	48.11	6450	6600	6450	8480	4580	6530	6539.42	0.87	0	14921	6743	6636	6493	6386	6243	6690	6440	166	1950	500	4570	10	1	33182668	2167	-29.95	3.36	12	0.22	-218.00	1941.00	8730	20220805	-25.20	4950	20221013	31.92	8220	-20.56	20230620	5400	20.93	20230103	8730	-25.20	20220805	4950	31.92	20221013	1.42	N	086890	500	165 억		288998	N	N	1	N	00	N
5	20230731	130704	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	20	2	0.31	408553640	62477	41.59	6450	6600	6450	8480	4580	6530	6539.26	0.87	0	11981	6743	6636	6493	6386	6243	6690	6440	166	1950	500	4570	10	1	33182668	2173	-30.05	3.37	12	0.19	-218.00	1941.00	8730	20220805	-24.97	4950	20221013	32.32	8220	-20.32	20230620	5400	21.30	20230103	8730	-24.97	20220805	4950	32.32	20221013	1.42	N	086890	500	165 억		288998	N	N	1	N	00	N
6	20230731	120711	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	20	2	0.31	337062350	51538	34.31	6450	6600	6450	8480	4580	6530	6540.07	0.87	0	12021	6743	6636	6493	6386	6243	6690	6440	166	1950	500	4570	10	1	33182668	2173	-30.05	3.37	12	0.16	-218.00	1941.00	8730	20220805	-24.97	4950	20221013	32.32	8220	-20.32	20230620	5400	21.30	20230103	8730	-24.97	20220805	4950	32.32	20221013	1.42	N	086890	500	165 억		288998	N	N	1	N	00	N
7	20230731	110714	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	50	2	0.77	290550740	44469	29.60	6450	6600	6450	8480	4580	6530	6533.78	0.87	0	11161	6743	6636	6493	6386	6243	6690	6440	166	1950	500	4570	10	1	33182668	2183	-30.18	3.39	12	0.13	-218.00	1941.00	8730	20220805	-24.63	4950	20221013	32.93	8220	-19.95	20230620	5400	21.85	20230103	8730	-24.63	20220805	4950	32.93	20221013	1.42	N	086890	500	165 억		288998	N	N	1	N	00	N
8	20230731	100709	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	50	2	0.77	194500230	29830	19.86	6450	6590	6450	8480	4580	6530	6520.29	0.87	0	6731	6743	6636	6493	6386	6243	6690	6440	166	1950	500	4570	10	1	33182668	2183	-30.18	3.39	12	0.09	-218.00	1941.00	8730	20220805	-24.63	4950	20221013	32.93	8220	-19.95	20230620	5400	21.85	20230103	8730	-24.63	20220805	4950	32.93	20221013	1.42	N	086890	500	165 억		288998	N	N	1	N	00	N
9	20230731	090703	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	-50	5	-0.77	38010960	5893	3.92	6450	6480	6450	8480	4580	6530	6450.19	0.87	0	1519	6743	6636	6493	6386	6243	6690	6440	166	1950	500	4570	10	1	33182668	2150	-29.72	3.34	12	0.02	-218.00	1941.00	8730	20220805	-25.77	4950	20221013	30.91	8220	-21.17	20230620	5400	20.00	20230103	8730	-25.77	20220805	4950	30.91	20221013	1.42	N	086890	500	165 억		288998	N	N	1	N	00	N
10	20230728	160704	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	160	2	2.51	970725560	149323	54.85	6360	6600	6350	8280	4460	6370	6500.85	0.77	0	34494	6723	6546	6383	6206	6043	6635	6295	166	1910	500	4450	10	1	33182668	2167	-29.95	3.36	12	0.45	-218.00	1941.00	8730	20220805	-25.20	4950	20221013	31.92	8220	-20.56	20230620	5400	20.93	20230103	8730	-25.20	20220805	4950	31.92	20221013	1.38	N	086890	500	165 억		254417	N	N	1	N	00	N
11	20230728	150705	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	190	2	2.98	897785110	138160	50.75	6360	6600	6350	8280	4460	6370	6498.16	0.77	0	32142	6723	6546	6383	6206	6043	6635	6295	166	1910	500	4450	10	1	33182668	2177	-30.09	3.38	12	0.42	-218.00	1941.00	8730	20220805	-24.86	4950	20221013	32.53	8220	-20.19	20230620	5400	21.48	20230103	8730	-24.86	20220805	4950	32.53	20221013	1.38	N	086890	500	165 억		254417	N	N	1	N	00	N
12	20230728	140701	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	190	2	2.98	750334930	115633	42.48	6360	6600	6350	8280	4460	6370	6488.94	0.77	0	29205	6723	6546	6383	6206	6043	6635	6295	166	1910	500	4450	10	1	33182668	2177	-30.09	3.38	12	0.35	-218.00	1941.00	8730	20220805	-24.86	4950	20221013	32.53	8220	-20.19	20230620	5400	21.48	20230103	8730	-24.86	20220805	4950	32.53	20221013	1.38	N	086890	500	165 억		254417	N	N	1	N	00	N
13	20230728	130704	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	180	2	2.83	690418780	106474	39.11	6360	6600	6350	8280	4460	6370	6484.39	0.77	0	25252	6723	6546	6383	6206	6043	6635	6295	166	1910	500	4450	10	1	33182668	2173	-30.05	3.37	12	0.32	-218.00	1941.00	8730	20220805	-24.97	4950	20221013	32.32	8220	-20.32	20230620	5400	21.30	20230103	8730	-24.97	20220805	4950	32.32	20221013	1.38	N	086890	500	165 억		254417	N	N	1	N	00	N
14	20230728	120701	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	170	2	2.67	635245610	98040	36.01	6360	6600	6350	8280	4460	6370	6479.45	0.77	0	24205	6723	6546	6383	6206	6043	6635	6295	166	1910	500	4450	10	1	33182668	2170	-30.00	3.37	12	0.30	-218.00	1941.00	8730	20220805	-25.09	4950	20221013	32.12	8220	-20.44	20230620	5400	21.11	20230103	8730	-25.09	20220805	4950	32.12	20221013	1.38	N	086890	500	165 억		254417	N	N	1	N	00	N
15	20230728	110708	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	180	2	2.83	571416290	88286	32.43	6360	6600	6350	8280	4460	6370	6472.33	0.77	0	24448	6723	6546	6383	6206	6043	6635	6295	166	1910	500	4450	10	1	33182668	2173	-30.05	3.37	12	0.27	-218.00	1941.00	8730	20220805	-24.97	4950	20221013	32.32	8220	-20.32	20230620	5400	21.30	20230103	8730	-24.97	20220805	4950	32.32	20221013	1.38	N	086890	500	165 억		254417	N	N	1	N	00	N
16	20230728	100659	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	140	2	2.20	428967070	66520	24.43	6360	6580	6350	8280	4460	6370	6448.69	0.77	0	17284	6723	6546	6383	6206	6043	6635	6295	166	1910	500	4450	10	1	33182668	2160	-29.86	3.35	12	0.20	-218.00	1941.00	8730	20220805	-25.43	4950	20221013	31.52	8220	-20.80	20230620	5400	20.56	20230103	8730	-25.43	20220805	4950	31.52	20221013	1.38	N	086890	500	165 억		254417	N	N	1	N	00	N
17	20230728	090707	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	130	2	2.04	76868280	12018	4.41	6360	6500	6350	8280	4460	6370	6396.10	0.77	0	3690	6723	6546	6383	6206	6043	6635	6295	166	1910	500	4450	10	1	33182668	2157	-29.82	3.35	12	0.04	-218.00	1941.00	8730	20220805	-25.54	4950	20221013	31.31	8220	-20.92	20230620	5400	20.37	20230103	8730	-25.54	20220805	4950	31.31	20221013	1.38	N	086890	500	165 억		254417	N	N	1	N	00	N
18	20230727	160700	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	130	2	2.08	1746194110	271256	34.75	6220	6560	6220	8110	4370	6240	6437.79	0.44	-3994	108023	6906	6572	6396	6062	5886	6485	5975	166	1870	500	4360	10	1	33182668	2114	-29.22	3.28	12	0.82	-218.00	1941.00	8730	20220805	-27.03	4950	20221013	28.69	8220	-22.51	20230620	5400	17.96	20230103	8730	-27.03	20220805	4950	28.69	20221013	1.37	N	086890	500	165 억		145948	N	N	1	N	00	N
19	20230727	150701	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	120	2	1.92	1551609080	240726	30.84	6220	6560	6220	8110	4370	6240	6445.54	0.44	-3994	93845	6906	6572	6396	6062	5886	6485	5975	166	1870	500	4360	10	1	33182668	2110	-29.17	3.28	12	0.73	-218.00	1941.00	8730	20220805	-27.15	4950	20221013	28.48	8220	-22.63	20230620	5400	17.78	20230103	8730	-27.15	20220805	4950	28.48	20221013	1.37	N	086890	500	165 억		145948	N	N	1	N	00	N
20	20230727	140658	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	180	2	2.88	1374799620	213115	27.30	6220	6560	6220	8110	4370	6240	6450.98	0.44	-3994	90146	6906	6572	6396	6062	5886	6485	5975	166	1870	500	4360	10	1	33182668	2130	-29.45	3.31	12	0.64	-218.00	1941.00	8730	20220805	-26.46	4950	20221013	29.70	8220	-21.90	20230620	5400	18.89	20230103	8730	-26.46	20220805	4950	29.70	20221013	1.37	N	086890	500	165 억		145948	N	N	1	N	00	N
21	20230727	130657	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	230	2	3.69	1274249190	197495	25.30	6220	6560	6220	8110	4370	6240	6452.06	0.44	-3994	91454	6906	6572	6396	6062	5886	6485	5975	166	1870	500	4360	10	1	33182668	2147	-29.68	3.33	12	0.60	-218.00	1941.00	8730	20220805	-25.89	4950	20221013	30.71	8220	-21.29	20230620	5400	19.81	20230103	8730	-25.89	20220805	4950	30.71	20221013	1.37	N	086890	500	165 억		145948	N	N	1	N	00	N
22	20230727	120659	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	220	2	3.53	1137628610	176266	22.58	6220	6560	6220	8110	4370	6240	6454.05	0.44	-3994	83115	6906	6572	6396	6062	5886	6485	5975	166	1870	500	4360	10	1	33182668	2144	-29.63	3.33	12	0.53	-218.00	1941.00	8730	20220805	-26.00	4950	20221013	30.51	8220	-21.41	20230620	5400	19.63	20230103	8730	-26.00	20220805	4950	30.51	20221013	1.37	N	086890	500	165 억		145948	N	N	1	N	00	N
23	20230727	110701	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	270	2	4.33	982990210	152506	19.54	6220	6550	6220	8110	4370	6240	6445.59	0.44	-3994	77450	6906	6572	6396	6062	5886	6485	5975	166	1870	500	4360	10	1	33182668	2160	-29.86	3.35	12	0.46	-218.00	1941.00	8730	20220805	-25.43	4950	20221013	31.52	8220	-20.80	20230620	5400	20.56	20230103	8730	-25.43	20220805	4950	31.52	20221013	1.37	N	086890	500	165 억		145948	N	N	1	N	00	N
24	20230727	100659	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	170	2	2.72	349653570	54916	7.04	6220	6460	6220	8110	4370	6240	6367.06	0.44	-3994	12662	6906	6572	6396	6062	5886	6485	5975	166	1870	500	4360	10	1	33182668	2127	-29.40	3.30	12	0.17	-218.00	1941.00	8730	20220805	-26.58	4950	20221013	29.49	8220	-22.02	20230620	5400	18.70	20230103	8730	-26.58	20220805	4950	29.49	20221013	1.37	N	086890	500	165 억		145948	N	N	1	N	00	N
25	20230727	090657	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	130	2	2.08	94214170	14826	1.90	6220	6420	6220	8110	4370	6240	6354.67	0.44	-3994	-643	6906	6572	6396	6062	5886	6485	5975	166	1870	500	4360	10	1	33182668	2114	-29.22	3.28	12	0.04	-218.00	1941.00	8730	20220805	-27.03	4950	20221013	28.69	8220	-22.51	20230620	5400	17.96	20230103	8730	-27.03	20220805	4950	28.69	20221013	1.37	N	086890	500	165 억		145948	N	N	1	N	00	N
26	20230726	160657	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	-510	5	-7.56	4999255400	776691	12.36	6660	6730	6220	8770	4730	6750	6436.92	0.45	0	-4051	8210	7480	6940	6210	5670	7845	6575	166	2020	500	4720	10	1	33182668	2071	-28.62	3.21	12	2.34	-218.00	1941.00	8730	20220805	-28.52	4950	20221013	26.06	8220	-24.09	20230620	5400	15.56	20230103	8730	-28.52	20220805	4950	26.06	20221013	1.37	N	086890	500	165 억		149942	N	N	1	N	00	N
27	20230726	150700	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	-420	5	-6.22	4824648360	748820	11.91	6660	6730	6220	8770	4730	6750	6442.88	0.45	0	-15633	8210	7480	6940	6210	5670	7845	6575	166	2020	500	4720	10	1	33182668	2100	-29.04	3.26	12	2.26	-218.00	1941.00	8730	20220805	-27.49	4950	20221013	27.88	8220	-22.99	20230620	5400	17.22	20230103	8730	-27.49	20220805	4950	27.88	20221013	1.37	N	086890	500	165 억		149942	N	N	2	N	00	N
28	20230726	140656	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	-530	5	-7.85	4576574940	709682	11.29	6660	6730	6220	8770	4730	6750	6448.65	0.45	0	-12153	8210	7480	6940	6210	5670	7845	6575	166	2020	500	4720	10	1	33182668	2064	-28.53	3.20	12	2.14	-218.00	1941.00	8730	20220805	-28.75	4950	20221013	25.66	8220	-24.33	20230620	5400	15.19	20230103	8730	-28.75	20220805	4950	25.66	20221013	1.37	N	086890	500	165 억		149942	N	N	2	N	00	N
29	20230726	130654	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	-460	5	-6.81	4040656550	624136	9.93	6660	6730	6240	8770	4730	6750	6473.87	0.45	0	-15281	8210	7480	6940	6210	5670	7845	6575	166	2020	500	4720	10	1	33182668	2087	-28.85	3.24	12	1.88	-218.00	1941.00	8730	20220805	-27.95	4950	20221013	27.07	8220	-23.48	20230620	5400	16.48	20230103	8730	-27.95	20220805	4950	27.07	20221013	1.37	N	086890	500	165 억		149942	N	N	2	N	00	N
30	20230726	120656	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	-360	5	-5.33	3654315870	563010	8.96	6660	6730	6240	8770	4730	6750	6490.54	0.45	0	-13253	8210	7480	6940	6210	5670	7845	6575	166	2020	500	4720	10	1	33182668	2120	-29.31	3.29	12	1.70	-218.00	1941.00	8730	20220805	-26.80	4950	20221013	29.09	8220	-22.26	20230620	5400	18.33	20230103	8730	-26.80	20220805	4950	29.09	20221013	1.37	N	086890	500	165 억		149942	N	N	2	N	00	N
31	20230726	110651	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	-320	5	-4.74	3371723850	518603	8.25	6660	6730	6240	8770	4730	6750	6501.41	0.45	0	-18142	8210	7480	6940	6210	5670	7845	6575	166	2020	500	4720	10	1	33182668	2134	-29.50	3.31	12	1.56	-218.00	1941.00	8730	20220805	-26.35	4950	20221013	29.90	8220	-21.78	20230620	5400	19.07	20230103	8730	-26.35	20220805	4950	29.90	20221013	1.37	N	086890	500	165 억		149942	N	N	2	N	00	N
32	20230726	100658	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	-340	5	-5.04	2679744440	409685	6.52	6660	6730	6400	8770	4730	6750	6540.84	0.45	0	-17189	8210	7480	6940	6210	5670	7845	6575	166	2020	500	4720	10	1	33182668	2127	-29.40	3.30	12	1.23	-218.00	1941.00	8730	20220805	-26.58	4950	20221013	29.49	8220	-22.02	20230620	5400	18.70	20230103	8730	-26.58	20220805	4950	29.49	20221013	1.37	N	086890	500	165 억		149942	N	N	2	N	00	N
33	20230726	090652	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	-130	5	-1.93	628533560	95169	1.51	6660	6670	6500	8770	4730	6750	6603.95	0.45	0	1226	8210	7480	6940	6210	5670	7845	6575	166	2020	500	4720	10	1	33182668	2197	-30.37	3.41	12	0.29	-218.00	1941.00	8730	20220805	-24.17	4950	20221013	33.74	8220	-19.46	20230620	5400	22.59	20230103	8730	-24.17	20220805	4950	33.74	20221013	1.37	N	086890	500	165 억		149942	N	N	2	N	00	N
34	20230725	160651	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	220	2	3.37	45063868750	6240845	1849.53	6530	7670	6400	8480	4580	6530	7220.97	0.48	0	-13077	7090	6810	6670	6390	6250	6740	6320	166	1950	500	4570	10	1	33182668	2240	-30.96	3.48	12	18.81	-218.00	1941.00	8730	20220805	-22.68	4950	20221013	36.36	8220	-17.88	20230620	5400	25.00	20230103	8730	-22.68	20220805	4950	36.36	20221013	1.33	N	086890	500	165 억		160129	N	N	2	N	00	N
35	20230725	150645	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	160	2	2.45	44212804980	6114298	1812.03	6530	7670	6400	8480	4580	6530	7231.05	0.48	0	-25877	7090	6810	6670	6390	6250	6740	6320	166	1950	500	4570	10	1	33182668	2220	-30.69	3.45	12	18.43	-218.00	1941.00	8730	20220805	-23.37	4950	20221013	35.15	8220	-18.61	20230620	5400	23.89	20230103	8730	-23.37	20220805	4950	35.15	20221013	1.33	N	086890	500	165 억		160129	N	N	1	N	00	N
36	20230725	140644	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	1140	2	17.46	24012089330	3330279	986.96	6530	7670	6400	8480	4580	6530	7210.23	0.48	0	-16599	7090	6810	6670	6390	6250	6740	6320	166	1950	500	4570	10	1	33182668	2545	-35.18	3.95	12	10.04	-218.00	1941.00	8730	20220805	-12.14	4950	20221013	54.95	8220	-6.69	20230620	5400	42.04	20230103	8730	-12.14	20220805	4950	54.95	20221013	1.33	N	086890	500	165 억		160129	Y	N	1	N	00	N
37	20230725	130651	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	-60	5	-0.92	646382600	98768	29.27	6530	6670	6450	8480	4580	6530	6544.45	0.48	0	-8276	7090	6810	6670	6390	6250	6740	6320	166	1950	500	4570	10	1	33182668	2147	-29.68	3.33	12	0.30	-218.00	1941.00	8730	20220805	-25.89	4950	20221013	30.71	8220	-21.29	20230620	5400	19.81	20230103	8730	-25.89	20220805	4950	30.71	20221013	1.33	N	086890	500	165 억		160129	N	N	1	N	00	N
38	20230725	120651	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	-20	5	-0.31	513788910	78292	23.20	6530	6670	6500	8480	4580	6530	6562.47	0.48	0	3126	7090	6810	6670	6390	6250	6740	6320	166	1950	500	4570	10	1	33182668	2160	-29.86	3.35	12	0.24	-218.00	1941.00	8730	20220805	-25.43	4950	20221013	31.52	8220	-20.80	20230620	5400	20.56	20230103	8730	-25.43	20220805	4950	31.52	20221013	1.33	N	086890	500	165 억		160129	N	N	1	N	00	N
39	20230725	110649	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	20	2	0.31	453821900	69088	20.47	6530	6670	6500	8480	4580	6530	6568.75	0.48	0	4336	7090	6810	6670	6390	6250	6740	6320	166	1950	500	4570	10	1	33182668	2173	-30.05	3.37	12	0.21	-218.00	1941.00	8730	20220805	-24.97	4950	20221013	32.32	8220	-20.32	20230620	5400	21.30	20230103	8730	-24.97	20220805	4950	32.32	20221013	1.33	N	086890	500	165 억		160129	N	N	1	N	00	N
40	20230725	100648	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	110	2	1.68	255703510	38864	11.52	6530	6670	6500	8480	4580	6530	6579.44	0.48	0	430	7090	6810	6670	6390	6250	6740	6320	166	1950	500	4570	10	1	33182668	2203	-30.46	3.42	12	0.12	-218.00	1941.00	8730	20220805	-23.94	4950	20221013	34.14	8220	-19.22	20230620	5400	22.96	20230103	8730	-23.94	20220805	4950	34.14	20221013	1.33	N	086890	500	165 억		160129	N	N	1	N	00	N
41	20230725	090647	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	0	3	0.00	41430810	6338	1.88	6530	6570	6510	8480	4580	6530	6536.89	0.48	0	-1559	7090	6810	6670	6390	6250	6740	6320	166	1950	500	4570	10	1	33182668	2167	-29.95	3.36	12	0.02	-218.00	1941.00	8730	20220805	-25.20	4950	20221013	31.92	8220	-20.56	20230620	5400	20.93	20230103	8730	-25.20	20220805	4950	31.92	20221013	1.33	N	086890	500	165 억		160129	N	N	1	N	00	N
42	20230724	160650	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	-140	5	-2.10	2243424190	333717	61.80	6950	6950	6530	8670	4670	6670	6722.84	0.70	0	-71578	7216	6942	6626	6352	6036	7080	6490	166	2000	500	4660	10	1	33182668	2167	-29.95	3.36	12	1.01	-218.00	1941.00	8730	20220805	-25.20	4950	20221013	31.92	8220	-20.56	20230620	5400	20.93	20230103	8730	-25.20	20220805	4950	31.92	20221013	1.33	N	086890	500	165 억		230709	N	N	1	N	00	N
43	20230724	150647	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	-90	5	-1.35	2147276960	319004	59.07	6950	6950	6540	8670	4670	6670	6731.21	0.70	0	-71956	7216	6942	6626	6352	6036	7080	6490	166	2000	500	4660	10	1	33182668	2183	-30.18	3.39	12	0.96	-218.00	1941.00	8730	20220805	-24.63	4950	20221013	32.93	8220	-19.95	20230620	5400	21.85	20230103	8730	-24.63	20220805	4950	32.93	20221013	1.33	N	086890	500	165 억		230709	N	N	0	N	00	N
44	20230724	140644	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	-120	5	-1.80	2005249770	297346	55.06	6950	6950	6540	8670	4670	6670	6743.85	0.70	0	-76757	7216	6942	6626	6352	6036	7080	6490	166	2000	500	4660	10	1	33182668	2173	-30.05	3.37	12	0.90	-218.00	1941.00	8730	20220805	-24.97	4950	20221013	32.32	8220	-20.32	20230620	5400	21.30	20230103	8730	-24.97	20220805	4950	32.32	20221013	1.33	N	086890	500	165 억		230709	N	N	0	N	00	N
45	20230724	130646	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	0	3	0.00	1757398260	259790	48.11	6950	6950	6630	8670	4670	6670	6764.72	0.70	0	-75346	7216	6942	6626	6352	6036	7080	6490	166	2000	500	4660	10	1	33182668	2213	-30.60	3.44	12	0.78	-218.00	1941.00	8730	20220805	-23.60	4950	20221013	34.75	8220	-18.86	20230620	5400	23.52	20230103	8730	-23.60	20220805	4950	34.75	20221013	1.33	N	086890	500	165 억		230709	N	N	0	N	00	N
46	20230724	120646	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	20	2	0.30	1611945720	237935	44.06	6950	6950	6640	8670	4670	6670	6774.77	0.70	0	-71653	7216	6942	6626	6352	6036	7080	6490	166	2000	500	4660	10	1	33182668	2220	-30.69	3.45	12	0.72	-218.00	1941.00	8730	20220805	-23.37	4950	20221013	35.15	8220	-18.61	20230620	5400	23.89	20230103	8730	-23.37	20220805	4950	35.15	20221013	1.33	N	086890	500	165 억		230709	N	N	0	N	00	N
47	20230724	110649	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	110	2	1.65	1537365130	226813	42.00	6950	6950	6640	8670	4670	6670	6778.16	0.70	0	-70394	7216	6942	6626	6352	6036	7080	6490	166	2000	500	4660	10	1	33182668	2250	-31.10	3.49	12	0.68	-218.00	1941.00	8730	20220805	-22.34	4950	20221013	36.97	8220	-17.52	20230620	5400	25.56	20230103	8730	-22.34	20220805	4950	36.97	20221013	1.33	N	086890	500	165 억		230709	N	N	0	N	00	N
48	20230724	100643	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	20	2	0.30	1150472650	169185	31.33	6950	6950	6680	8670	4670	6670	6800.15	0.70	0	-51322	7216	6942	6626	6352	6036	7080	6490	166	2000	500	4660	10	1	33182668	2220	-30.69	3.45	12	0.51	-218.00	1941.00	8730	20220805	-23.37	4950	20221013	35.15	8220	-18.61	20230620	5400	23.89	20230103	8730	-23.37	20220805	4950	35.15	20221013	1.33	N	086890	500	165 억		230709	N	N	0	N	00	N
49	20230724	090646	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	150	2	2.25	488539330	71154	13.18	6950	6950	6760	8670	4670	6670	6866.17	0.70	0	-28563	7216	6942	6626	6352	6036	7080	6490	166	2000	500	4660	10	1	33182668	2263	-31.28	3.51	12	0.21	-218.00	1941.00	8730	20220805	-21.88	4950	20221013	37.78	8220	-17.03	20230620	5400	26.30	20230103	8730	-21.88	20220805	4950	37.78	20221013	1.33	N	086890	500	165 억		230709	N	N	0	N	00	N
50	20230721	160639	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	240	2	3.73	3631846370	537360	649.50	6310	6900	6310	8350	4510	6430	6758.83	0.50	0	68163	6676	6552	6426	6302	6176	6490	6240	166	1920	500	4500	10	1	33182668	2213	-30.60	3.44	12	1.62	-218.00	1941.00	8730	20220805	-23.60	4950	20221013	34.75	8220	-18.86	20230620	5400	23.52	20230103	8730	-23.60	20220805	4950	34.75	20221013	1.32	N	086890	500	165 억		164655	N	N	1	N	00	N
51	20230721	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	270	2	4.20	3553724900	525657	635.35	6310	6900	6310	8350	4510	6430	6760.57	0.50	0	65628	6676	6552	6426	6302	6176	6490	6240	166	1920	500	4500	10	1	33182668	2223	-30.73	3.45	12	1.58	-218.00	1941.00	8730	20220805	-23.25	4950	20221013	35.35	8220	-18.49	20230620	5400	24.07	20230103	8730	-23.25	20220805	4950	35.35	20221013	1.32	N	086890	500	165 억		164655	N	N	1	N	00	N
52	20230721	140639	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	330	2	5.13	3372594610	498518	602.55	6310	6900	6310	8350	4510	6430	6765.27	0.50	0	62030	6676	6552	6426	6302	6176	6490	6240	166	1920	500	4500	10	1	33182668	2243	-31.01	3.48	12	1.50	-218.00	1941.00	8730	20220805	-22.57	4950	20221013	36.57	8220	-17.76	20230620	5400	25.19	20230103	8730	-22.57	20220805	4950	36.57	20221013	1.32	N	086890	500	165 억		164655	N	N	1	N	00	N
53	20230721	130642	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	280	2	4.35	3108605460	459347	555.20	6310	6900	6310	8350	4510	6430	6767.48	0.50	0	49301	6676	6552	6426	6302	6176	6490	6240	166	1920	500	4500	10	1	33182668	2227	-30.78	3.46	12	1.38	-218.00	1941.00	8730	20220805	-23.14	4950	20221013	35.56	8220	-18.37	20230620	5400	24.26	20230103	8730	-23.14	20220805	4950	35.56	20221013	1.32	N	086890	500	165 억		164655	N	N	1	N	00	N
54	20230721	120649	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	350	2	5.44	2864679910	423432	511.79	6310	6900	6310	8350	4510	6430	6765.42	0.50	0	54254	6676	6552	6426	6302	6176	6490	6240	166	1920	500	4500	10	1	33182668	2250	-31.10	3.49	12	1.28	-218.00	1941.00	8730	20220805	-22.34	4950	20221013	36.97	8220	-17.52	20230620	5400	25.56	20230103	8730	-22.34	20220805	4950	36.97	20221013	1.32	N	086890	500	165 억		164655	N	N	1	N	00	N
55	20230721	110645	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	380	2	5.91	2628712640	388629	469.73	6310	6900	6310	8350	4510	6430	6764.11	0.50	0	53116	6676	6552	6426	6302	6176	6490	6240	166	1920	500	4500	10	1	33182668	2260	-31.24	3.51	12	1.17	-218.00	1941.00	8730	20220805	-21.99	4950	20221013	37.58	8220	-17.15	20230620	5400	26.11	20230103	8730	-21.99	20220805	4950	37.58	20221013	1.32	N	086890	500	165 억		164655	N	N	1	N	00	N
56	20230721	100645	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	380	2	5.91	1454627770	216999	262.28	6310	6840	6310	8350	4510	6430	6703.44	0.50	0	27216	6676	6552	6426	6302	6176	6490	6240	166	1920	500	4500	10	1	33182668	2260	-31.24	3.51	12	0.65	-218.00	1941.00	8730	20220805	-21.99	4950	20221013	37.58	8220	-17.15	20230620	5400	26.11	20230103	8730	-21.99	20220805	4950	37.58	20221013	1.32	N	086890	500	165 억		164655	N	N	1	N	00	N
57	20230721	090644	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	10	2	0.16	22455100	3541	4.28	6310	6450	6310	8350	4510	6430	6340.29	0.50	0	-577	6676	6552	6426	6302	6176	6490	6240	166	1920	500	4500	10	1	33182668	2137	-29.54	3.32	12	0.01	-218.00	1941.00	8730	20220805	-26.23	4950	20221013	30.10	8220	-21.65	20230620	5400	19.26	20230103	8730	-26.23	20220805	4950	30.10	20221013	1.32	N	086890	500	165 억		164655	N	N	1	N	00	N
58	20230720	160639	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	50	2	0.78	534110850	82629	72.86	6440	6550	6300	8290	4470	6380	6463.97	0.45	0	14195	6573	6476	6363	6266	6153	6525	6315	166	1910	500	4460	10	1	33182668	2134	-29.50	3.31	12	0.25	-218.00	1941.00	8730	20220805	-26.35	4950	20221013	29.90	8220	-21.78	20230620	5400	19.07	20230103	8730	-26.35	20220805	4950	29.90	20221013	1.33	N	086890	500	165 억		150462	N	N	1	N	00	N
59	20230720	150639	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	30	2	0.47	515723600	79762	70.33	6440	6550	6300	8290	4470	6380	6465.78	0.45	0	13950	6573	6476	6363	6266	6153	6525	6315	166	1910	500	4460	10	1	33182668	2127	-29.40	3.30	12	0.24	-218.00	1941.00	8730	20220805	-26.58	4950	20221013	29.49	8220	-22.02	20230620	5400	18.70	20230103	8730	-26.58	20220805	4950	29.49	20221013	1.33	N	086890	500	165 억		150462	N	N	0	N	00	N
60	20230720	140637	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	60	2	0.94	478116760	73912	65.17	6440	6550	6300	8290	4470	6380	6468.73	0.45	0	13072	6573	6476	6363	6266	6153	6525	6315	166	1910	500	4460	10	1	33182668	2137	-29.54	3.32	12	0.22	-218.00	1941.00	8730	20220805	-26.23	4950	20221013	30.10	8220	-21.65	20230620	5400	19.26	20230103	8730	-26.23	20220805	4950	30.10	20221013	1.33	N	086890	500	165 억		150462	N	N	0	N	00	N
61	20230720	130637	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	110	2	1.72	448192540	69283	61.09	6440	6550	6300	8290	4470	6380	6469.01	0.45	0	13572	6573	6476	6363	6266	6153	6525	6315	166	1910	500	4460	10	1	33182668	2154	-29.77	3.34	12	0.21	-218.00	1941.00	8730	20220805	-25.66	4950	20221013	31.11	8220	-21.05	20230620	5400	20.19	20230103	8730	-25.66	20220805	4950	31.11	20221013	1.33	N	086890	500	165 억		150462	N	N	0	N	00	N
62	20230720	120642	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	90	2	1.41	371022770	57335	50.55	6440	6550	6300	8290	4470	6380	6471.14	0.45	0	11497	6573	6476	6363	6266	6153	6525	6315	166	1910	500	4460	10	1	33182668	2147	-29.68	3.33	12	0.17	-218.00	1941.00	8730	20220805	-25.89	4950	20221013	30.71	8220	-21.29	20230620	5400	19.81	20230103	8730	-25.89	20220805	4950	30.71	20221013	1.33	N	086890	500	165 억		150462	N	N	0	N	00	N
63	20230720	110641	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	120	2	1.88	341529210	52789	46.55	6440	6550	6300	8290	4470	6380	6469.70	0.45	0	11588	6573	6476	6363	6266	6153	6525	6315	166	1910	500	4460	10	1	33182668	2157	-29.82	3.35	12	0.16	-218.00	1941.00	8730	20220805	-25.54	4950	20221013	31.31	8220	-20.92	20230620	5400	20.37	20230103	8730	-25.54	20220805	4950	31.31	20221013	1.33	N	086890	500	165 억		150462	N	N	0	N	00	N
64	20230720	100634	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	150	2	2.35	195578600	30245	26.67	6440	6550	6300	8290	4470	6380	6466.48	0.45	0	4625	6573	6476	6363	6266	6153	6525	6315	166	1910	500	4460	10	1	33182668	2167	-29.95	3.36	12	0.09	-218.00	1941.00	8730	20220805	-25.20	4950	20221013	31.92	8220	-20.56	20230620	5400	20.93	20230103	8730	-25.20	20220805	4950	31.92	20221013	1.33	N	086890	500	165 억		150462	N	N	0	N	00	N
65	20230720	090635	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	0	3	0.00	15081590	2371	2.09	6440	6440	6300	8290	4470	6380	6360.86	0.45	0	-434	6573	6476	6363	6266	6153	6525	6315	166	1910	500	4460	10	1	33182668	2117	-29.27	3.29	12	0.01	-218.00	1941.00	8730	20220805	-26.92	4950	20221013	28.89	8220	-22.38	20230620	5400	18.15	20230103	8730	-26.92	20220805	4950	28.89	20221013	1.33	N	086890	500	165 억		150462	N	N	0	N	00	N
66	20230719	160647	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	20	2	0.31	718032080	113087	128.82	6360	6460	6250	8260	4460	6360	6349.34	0.44	0	5083	6633	6496	6413	6276	6193	6455	6235	166	1900	500	4450	10	1	33182668	2117	-29.27	3.29	12	0.34	-218.00	1941.00	9120	20220718	-30.04	4950	20221013	28.89	8220	-22.38	20230620	5400	18.15	20230103	8730	-26.92	20220805	4950	28.89	20221013	1.33	N	086890	500	165 억		144554	N	N	1	N	00	N
67	20230719	150647	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	70	2	1.10	639131090	100785	114.81	6360	6460	6250	8260	4460	6360	6341.53	0.44	0	3666	6633	6496	6413	6276	6193	6455	6235	166	1900	500	4450	10	1	33182668	2134	-29.50	3.31	12	0.30	-218.00	1941.00	9120	20220718	-29.50	4950	20221013	29.90	8220	-21.78	20230620	5400	19.07	20230103	8730	-26.35	20220805	4950	29.90	20221013	1.33	N	086890	500	165 억		144554	N	N	1	N	00	N
68	20230719	140648	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	70	2	1.10	579281640	91451	104.18	6360	6460	6250	8260	4460	6360	6334.34	0.44	0	6580	6633	6496	6413	6276	6193	6455	6235	166	1900	500	4450	10	1	33182668	2134	-29.50	3.31	12	0.28	-218.00	1941.00	9120	20220718	-29.50	4950	20221013	29.90	8220	-21.78	20230620	5400	19.07	20230103	8730	-26.35	20220805	4950	29.90	20221013	1.33	N	086890	500	165 억		144554	N	N	1	N	00	N
69	20230719	130641	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	-20	5	-0.31	410884570	65217	74.29	6360	6420	6250	8260	4460	6360	6300.27	0.44	0	5859	6633	6496	6413	6276	6193	6455	6235	166	1900	500	4450	10	1	33182668	2104	-29.08	3.27	12	0.20	-218.00	1941.00	9120	20220718	-30.48	4950	20221013	28.08	8220	-22.87	20230620	5400	17.41	20230103	8730	-27.38	20220805	4950	28.08	20221013	1.33	N	086890	500	165 억		144554	N	N	1	N	00	N
70	20230719	120649	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	-50	5	-0.79	357904650	56807	64.71	6360	6420	6250	8260	4460	6360	6300.36	0.44	0	591	6633	6496	6413	6276	6193	6455	6235	166	1900	500	4450	10	1	33182668	2094	-28.94	3.25	12	0.17	-218.00	1941.00	9120	20220718	-30.81	4950	20221013	27.47	8220	-23.24	20230620	5400	16.85	20230103	8730	-27.72	20220805	4950	27.47	20221013	1.33	N	086890	500	165 억		144554	N	N	1	N	00	N
71	20230719	110648	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	-80	5	-1.26	296998260	47113	53.67	6360	6420	6250	8260	4460	6360	6303.96	0.44	0	-1160	6633	6496	6413	6276	6193	6455	6235	166	1900	500	4450	10	1	33182668	2084	-28.81	3.24	12	0.14	-218.00	1941.00	9120	20220718	-31.14	4950	20221013	26.87	8220	-23.60	20230620	5400	16.30	20230103	8730	-28.06	20220805	4950	26.87	20221013	1.33	N	086890	500	165 억		144554	N	N	1	N	00	N
72	20230719	100643	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-90	5	-1.42	228616840	36257	41.30	6360	6420	6250	8260	4460	6360	6305.45	0.44	0	-4903	6633	6496	6413	6276	6193	6455	6235	166	1900	500	4450	10	1	33182668	2081	-28.76	3.23	12	0.11	-218.00	1941.00	9120	20220718	-31.25	4950	20221013	26.67	8220	-23.72	20230620	5400	16.11	20230103	8730	-28.18	20220805	4950	26.67	20221013	1.33	N	086890	500	165 억		144554	N	N	1	N	00	N
73	20230719	090643	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	60	2	0.94	27216410	4285	4.88	6360	6420	6320	8260	4460	6360	6351.55	0.44	0	-587	6633	6496	6413	6276	6193	6455	6235	166	1900	500	4450	10	1	33182668	2130	-29.45	3.31	12	0.01	-218.00	1941.00	9120	20220718	-29.61	4950	20221013	29.70	8220	-21.90	20230620	5400	18.89	20230103	8730	-26.46	20220805	4950	29.70	20221013	1.33	N	086890	500	165 억		144554	N	N	1	N	00	N
74	20230718	160642	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	-80	5	-1.24	559312560	87564	58.70	6440	6550	6330	8370	4510	6440	6387.55	0.46	0	-6536	6813	6626	6413	6226	6013	6720	6320	166	1930	500	4500	10	1	33182668	2110	-29.17	3.28	12	0.26	-218.00	1941.00	9280	20220715	-31.47	4950	20221013	28.48	8220	-22.63	20230620	5400	17.78	20230103	9120	-30.26	20220718	4950	28.48	20221013	1.33	N	086890	500	165 억		151032	N	N	1	N	00	N
75	20230718	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	-90	5	-1.40	529806240	82924	55.59	6440	6550	6330	8370	4510	6440	6389.06	0.46	0	-6453	6813	6626	6413	6226	6013	6720	6320	166	1930	500	4500	10	1	33182668	2107	-29.13	3.27	12	0.25	-218.00	1941.00	9280	20220715	-31.57	4950	20221013	28.28	8220	-22.75	20230620	5400	17.59	20230103	9120	-30.37	20220718	4950	28.28	20221013	1.33	N	086890	500	165 억		151032	N	N	1	N	00	N
76	20230718	140639	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	-60	5	-0.93	480228160	75131	50.37	6440	6550	6330	8370	4510	6440	6391.88	0.46	0	-5755	6813	6626	6413	6226	6013	6720	6320	166	1930	500	4500	10	1	33182668	2117	-29.27	3.29	12	0.23	-218.00	1941.00	9280	20220715	-31.25	4950	20221013	28.89	8220	-22.38	20230620	5400	18.15	20230103	9120	-30.04	20220718	4950	28.89	20221013	1.33	N	086890	500	165 억		151032	N	N	1	N	00	N
77	20230718	130639	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	-80	5	-1.24	430093920	67288	45.11	6440	6550	6330	8370	4510	6440	6391.84	0.46	0	-4010	6813	6626	6413	6226	6013	6720	6320	166	1930	500	4500	10	1	33182668	2110	-29.17	3.28	12	0.20	-218.00	1941.00	9280	20220715	-31.47	4950	20221013	28.48	8220	-22.63	20230620	5400	17.78	20230103	9120	-30.26	20220718	4950	28.48	20221013	1.33	N	086890	500	165 억		151032	N	N	1	N	00	N
78	20230718	120644	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	-80	5	-1.24	383603900	59967	40.20	6440	6550	6340	8370	4510	6440	6396.92	0.46	0	-2592	6813	6626	6413	6226	6013	6720	6320	166	1930	500	4500	10	1	33182668	2110	-29.17	3.28	12	0.18	-218.00	1941.00	9280	20220715	-31.47	4950	20221013	28.48	8220	-22.63	20230620	5400	17.78	20230103	9120	-30.26	20220718	4950	28.48	20221013	1.33	N	086890	500	165 억		151032	N	N	1	N	00	N
79	20230718	110645	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	-70	5	-1.09	330469270	51645	34.62	6440	6550	6340	8370	4510	6440	6398.86	0.46	0	-718	6813	6626	6413	6226	6013	6720	6320	166	1930	500	4500	10	1	33182668	2114	-29.22	3.28	12	0.16	-218.00	1941.00	9280	20220715	-31.36	4950	20221013	28.69	8220	-22.51	20230620	5400	17.96	20230103	9120	-30.15	20220718	4950	28.69	20221013	1.33	N	086890	500	165 억		151032	N	N	1	N	00	N
80	20230718	100637	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	-70	5	-1.09	253613100	39620	26.56	6440	6550	6340	8370	4510	6440	6401.14	0.46	0	1131	6813	6626	6413	6226	6013	6720	6320	166	1930	500	4500	10	1	33182668	2114	-29.22	3.28	12	0.12	-218.00	1941.00	9280	20220715	-31.36	4950	20221013	28.69	8220	-22.51	20230620	5400	17.96	20230103	9120	-30.15	20220718	4950	28.69	20221013	1.33	N	086890	500	165 억		151032	N	N	1	N	00	N
81	20230718	090637	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	0	3	0.00	45216780	6996	4.69	6440	6550	6430	8370	4510	6440	6463.23	0.46	0	-581	6813	6626	6413	6226	6013	6720	6320	166	1930	500	4500	10	1	33182668	2137	-29.54	3.32	12	0.02	-218.00	1941.00	9280	20220715	-30.60	4950	20221013	30.10	8220	-21.65	20230620	5400	19.26	20230103	9120	-29.39	20220718	4950	30.10	20221013	1.33	N	086890	500	165 억		151032	N	N	1	N	00	N
82	20230717	160639	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	140	2	2.22	927244450	146229	165.39	6300	6600	6200	8190	4410	6300	6338.42	0.42	0	11455	6540	6420	6340	6220	6140	6380	6180	166	1890	500	4410	10	1	33182668	2137	-29.54	3.32	12	0.44	-218.00	1941.00	9280	20220715	-30.60	4950	20221013	30.10	8220	-21.65	20230620	5400	19.26	20230103	9120	-29.39	20220718	4950	30.10	20221013	1.34	N	086890	500	165 억		139323	N	N	1	N	00	N
83	20230717	150634	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	50	2	0.79	522307580	83593	94.55	6300	6380	6200	8190	4410	6300	6248.22	0.42	0	22080	6540	6420	6340	6220	6140	6380	6180	166	1890	500	4410	10	1	33182668	2107	-29.13	3.27	12	0.25	-218.00	1941.00	9280	20220715	-31.57	4950	20221013	28.28	8220	-22.75	20230620	5400	17.59	20230103	9120	-30.37	20220718	4950	28.28	20221013	1.34	N	086890	500	165 억		139323	N	N	1	N	00	N
84	20230717	140638	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	20	2	0.32	479649130	76844	86.91	6300	6320	6200	8190	4410	6300	6241.86	0.42	0	21072	6540	6420	6340	6220	6140	6380	6180	166	1890	500	4410	10	1	33182668	2097	-28.99	3.26	12	0.23	-218.00	1941.00	9280	20220715	-31.90	4950	20221013	27.68	8220	-23.11	20230620	5400	17.04	20230103	9120	-30.70	20220718	4950	27.68	20221013	1.34	N	086890	500	165 억		139323	N	N	1	N	00	N
85	20230717	130633	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-30	5	-0.48	410100100	65800	74.42	6300	6300	6200	8190	4410	6300	6232.52	0.42	0	16069	6540	6420	6340	6220	6140	6380	6180	166	1890	500	4410	10	1	33182668	2081	-28.76	3.23	12	0.20	-218.00	1941.00	9280	20220715	-32.44	4950	20221013	26.67	8220	-23.72	20230620	5400	16.11	20230103	9120	-31.25	20220718	4950	26.67	20221013	1.34	N	086890	500	165 억		139323	N	N	1	N	00	N
86	20230717	120641	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	-70	5	-1.11	383788010	61600	69.67	6300	6300	6200	8190	4410	6300	6230.32	0.42	0	13499	6540	6420	6340	6220	6140	6380	6180	166	1890	500	4410	10	1	33182668	2067	-28.58	3.21	12	0.19	-218.00	1941.00	9280	20220715	-32.87	4950	20221013	25.86	8220	-24.21	20230620	5400	15.37	20230103	9120	-31.69	20220718	4950	25.86	20221013	1.34	N	086890	500	165 억		139323	N	N	1	N	00	N
87	20230717	110633	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-30	5	-0.48	289154920	46434	52.52	6300	6300	6200	8190	4410	6300	6227.22	0.42	0	1807	6540	6420	6340	6220	6140	6380	6180	166	1890	500	4410	10	1	33182668	2081	-28.76	3.23	12	0.14	-218.00	1941.00	9280	20220715	-32.44	4950	20221013	26.67	8220	-23.72	20230620	5400	16.11	20230103	9120	-31.25	20220718	4950	26.67	20221013	1.34	N	086890	500	165 억		139323	N	N	1	N	00	N
88	20230717	100634	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	-50	5	-0.79	165021570	26471	29.94	6300	6300	6200	8190	4410	6300	6234.05	0.42	0	737	6540	6420	6340	6220	6140	6380	6180	166	1890	500	4410	10	1	33182668	2074	-28.67	3.22	12	0.08	-218.00	1941.00	9280	20220715	-32.65	4950	20221013	26.26	8220	-23.97	20230620	5400	15.74	20230103	9120	-31.47	20220718	4950	26.26	20221013	1.34	N	086890	500	165 억		139323	N	N	1	N	00	N
89	20230717	090632	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	-20	5	-0.32	38133980	6086	6.88	6300	6300	6210	8190	4410	6300	6265.85	0.42	0	-3620	6540	6420	6340	6220	6140	6380	6180	166	1890	500	4410	10	1	33182668	2084	-28.81	3.24	12	0.02	-218.00	1941.00	9280	20220715	-32.33	4950	20221013	26.87	8220	-23.60	20230620	5400	16.30	20230103	9120	-31.14	20220718	4950	26.87	20221013	1.34	N	086890	500	165 억		139323	N	N	1	N	00	N
90	20230714	160631	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	-70	5	-1.10	554035290	87540	71.89	6370	6460	6260	8280	4460	6370	6329.00	0.42	0	872	6703	6536	6453	6286	6203	6495	6245	166	1910	500	4450	10	1	33182668	2091	-28.90	3.25	12	0.26	-218.00	1941.00	9390	20220713	-32.91	4950	20221013	27.27	8220	-23.36	20230620	5400	16.67	20230103	9280	-32.11	20220715	4950	27.27	20221013	1.30	N	086890	500	165 억		138394	N	N	1	N	00	N
91	20230714	150636	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	-50	5	-0.78	527200660	83287	68.40	6370	6460	6260	8280	4460	6370	6329.93	0.42	0	803	6703	6536	6453	6286	6203	6495	6245	166	1910	500	4450	10	1	33182668	2097	-28.99	3.26	12	0.25	-218.00	1941.00	9390	20220713	-32.69	4950	20221013	27.68	8220	-23.11	20230620	5400	17.04	20230103	9280	-31.90	20220715	4950	27.68	20221013	1.30	N	086890	500	165 억		138394	N	N	0	N	00	N
92	20230714	140638	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	-60	5	-0.94	479499940	75708	62.18	6370	6460	6260	8280	4460	6370	6333.54	0.42	0	943	6703	6536	6453	6286	6203	6495	6245	166	1910	500	4450	10	1	33182668	2094	-28.94	3.25	12	0.23	-218.00	1941.00	9390	20220713	-32.80	4950	20221013	27.47	8220	-23.24	20230620	5400	16.85	20230103	9280	-32.00	20220715	4950	27.47	20221013	1.30	N	086890	500	165 억		138394	N	N	0	N	00	N
93	20230714	130629	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	-40	5	-0.63	376561770	59360	48.75	6370	6460	6260	8280	4460	6370	6343.69	0.42	0	-3311	6703	6536	6453	6286	6203	6495	6245	166	1910	500	4450	10	1	33182668	2100	-29.04	3.26	12	0.18	-218.00	1941.00	9390	20220713	-32.59	4950	20221013	27.88	8220	-22.99	20230620	5400	17.22	20230103	9280	-31.79	20220715	4950	27.88	20221013	1.30	N	086890	500	165 억		138394	N	N	0	N	00	N
94	20230714	120631	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	0	3	0.00	335953700	52953	43.49	6370	6460	6260	8280	4460	6370	6344.37	0.42	0	-3252	6703	6536	6453	6286	6203	6495	6245	166	1910	500	4450	10	1	33182668	2114	-29.22	3.28	12	0.16	-218.00	1941.00	9390	20220713	-32.16	4950	20221013	28.69	8220	-22.51	20230620	5400	17.96	20230103	9280	-31.36	20220715	4950	28.69	20221013	1.30	N	086890	500	165 억		138394	N	N	0	N	00	N
95	20230714	110636	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	10	2	0.16	304088680	47962	39.39	6370	6460	6260	8280	4460	6370	6340.20	0.42	0	-3021	6703	6536	6453	6286	6203	6495	6245	166	1910	500	4450	10	1	33182668	2117	-29.27	3.29	12	0.14	-218.00	1941.00	9390	20220713	-32.06	4950	20221013	28.89	8220	-22.38	20230620	5400	18.15	20230103	9280	-31.25	20220715	4950	28.89	20221013	1.30	N	086890	500	165 억		138394	N	N	0	N	00	N
96	20230714	100638	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-100	5	-1.57	139277730	22075	18.13	6370	6390	6260	8280	4460	6370	6309.29	0.42	0	-1537	6703	6536	6453	6286	6203	6495	6245	166	1910	500	4450	10	1	33182668	2081	-28.76	3.23	12	0.07	-218.00	1941.00	9390	20220713	-33.23	4950	20221013	26.67	8220	-23.72	20230620	5400	16.11	20230103	9280	-32.44	20220715	4950	26.67	20221013	1.30	N	086890	500	165 억		138394	N	N	0	N	00	N
97	20230714	090635	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	-70	5	-1.10	17808820	2804	2.30	6370	6390	6300	8280	4460	6370	6351.20	0.42	0	-1831	6703	6536	6453	6286	6203	6495	6245	166	1910	500	4450	10	1	33182668	2091	-28.90	3.25	12	0.01	-218.00	1941.00	9390	20220713	-32.91	4950	20221013	27.27	8220	-23.36	20230620	5400	16.67	20230103	9280	-32.11	20220715	4950	27.27	20221013	1.30	N	086890	500	165 억		138394	N	N	0	N	00	N
98	20230713	160631	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	30	2	0.47	785563060	120972	69.68	6430	6620	6370	8240	4440	6340	6493.76	0.41	0	796	6693	6516	6323	6146	5953	6605	6235	166	1900	500	4430	10	1	33182668	2114	-29.22	3.28	12	0.36	-218.00	1941.00	9390	20220713	-32.16	4950	20221013	28.69	8220	-22.51	20230620	5400	17.96	20230103	9390	-32.16	20220713	4950	28.69	20221013	1.31	N	086890	500	165 억		137657	N	N	1	N	00	N
99	20230713	150627	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	60	2	0.95	721183550	110886	63.87	6430	6620	6370	8240	4440	6340	6503.83	0.41	0	-2398	6693	6516	6323	6146	5953	6605	6235	166	1900	500	4430	10	1	33182668	2124	-29.36	3.30	12	0.33	-218.00	1941.00	9390	20220713	-31.84	4950	20221013	29.29	8220	-22.14	20230620	5400	18.52	20230103	9390	-31.84	20220713	4950	29.29	20221013	1.31	N	086890	500	165 억		137657	N	N	1	N	00	N
100	20230713	140626	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	110	2	1.74	662589760	101751	58.61	6430	6620	6370	8240	4440	6340	6511.87	0.41	0	-1930	6693	6516	6323	6146	5953	6605	6235	166	1900	500	4430	10	1	33182668	2140	-29.59	3.32	12	0.31	-218.00	1941.00	9390	20220713	-31.31	4950	20221013	30.30	8220	-21.53	20230620	5400	19.44	20230103	9390	-31.31	20220713	4950	30.30	20221013	1.31	N	086890	500	165 억		137657	N	N	1	N	00	N
101	20230713	130630	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	110	2	1.74	628631420	96487	55.58	6430	6620	6370	8240	4440	6340	6515.19	0.41	0	-508	6693	6516	6323	6146	5953	6605	6235	166	1900	500	4430	10	1	33182668	2140	-29.59	3.32	12	0.29	-218.00	1941.00	9390	20220713	-31.31	4950	20221013	30.30	8220	-21.53	20230620	5400	19.44	20230103	9390	-31.31	20220713	4950	30.30	20221013	1.31	N	086890	500	165 억		137657	N	N	1	N	00	N
102	20230713	120624	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	130	2	2.05	559745370	85842	49.45	6430	6620	6370	8240	4440	6340	6520.65	0.41	0	653	6693	6516	6323	6146	5953	6605	6235	166	1900	500	4430	10	1	33182668	2147	-29.68	3.33	12	0.26	-218.00	1941.00	9390	20220713	-31.10	4950	20221013	30.71	8220	-21.29	20230620	5400	19.81	20230103	9390	-31.10	20220713	4950	30.71	20221013	1.31	N	086890	500	165 억		137657	N	N	1	N	00	N
103	20230713	110630	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	140	2	2.21	498366650	76327	43.97	6430	6620	6370	8240	4440	6340	6529.36	0.41	0	-1375	6693	6516	6323	6146	5953	6605	6235	166	1900	500	4430	10	1	33182668	2150	-29.72	3.34	12	0.23	-218.00	1941.00	9390	20220713	-30.99	4950	20221013	30.91	8220	-21.17	20230620	5400	20.00	20230103	9390	-30.99	20220713	4950	30.91	20221013	1.31	N	086890	500	165 억		137657	N	N	1	N	00	N
104	20230713	100626	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	220	2	3.47	356804790	54612	31.46	6430	6620	6370	8240	4440	6340	6533.45	0.41	0	-6981	6693	6516	6323	6146	5953	6605	6235	166	1900	500	4430	10	1	33182668	2177	-30.09	3.38	12	0.16	-218.00	1941.00	9390	20220713	-30.14	4950	20221013	32.53	8220	-20.19	20230620	5400	21.48	20230103	9390	-30.14	20220713	4950	32.53	20221013	1.31	N	086890	500	165 억		137657	N	N	1	N	00	N
105	20230713	090602	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	110	2	1.74	9350850	1458	0.84	6430	6450	6370	8240	4440	6340	6413.48	0.41	0	79	6693	6516	6323	6146	5953	6605	6235	166	1900	500	4430	10	1	33182668	2140	-29.59	3.32	12	0.00	-218.00	1941.00	9390	20220713	-31.31	4950	20221013	30.30	8220	-21.53	20230620	5400	19.44	20230103	9390	-31.31	20220713	4950	30.30	20221013	1.31	N	086890	500	165 억		137657	N	N	1	N	00	N
106	20230712	160625	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	230	2	3.76	1098828550	173283	207.26	6220	6500	6130	7940	4280	6110	6341.24	0.44	0	-8159	6350	6230	6150	6030	5950	6190	5990	166	1830	500	4270	10	1	33182668	2104	-29.08	3.27	12	0.52	-218.00	1941.00	9390	20220713	-32.48	4950	20221013	28.08	8220	-22.87	20230620	5400	17.41	20230103	9390	-32.48	20220713	4950	28.08	20221013	1.36	N	086890	500	165 억		144924	N	N	1	N	00	N
107	20230712	150620	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	250	2	4.09	1031565920	162705	194.60	6220	6500	6130	7940	4280	6110	6340.10	0.44	0	-10104	6350	6230	6150	6030	5950	6190	5990	166	1830	500	4270	10	1	33182668	2110	-29.17	3.28	12	0.49	-218.00	1941.00	9390	20220713	-32.27	4950	20221013	28.48	8220	-22.63	20230620	5400	17.78	20230103	9390	-32.27	20220713	4950	28.48	20221013	1.36	N	086890	500	165 억		144924	N	N	0	N	00	N
108	20230712	140620	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	310	2	5.07	978702160	154415	184.69	6220	6500	6130	7940	4280	6110	6338.13	0.44	0	-11842	6350	6230	6150	6030	5950	6190	5990	166	1830	500	4270	10	1	33182668	2130	-29.45	3.31	12	0.47	-218.00	1941.00	9390	20220713	-31.63	4950	20221013	29.70	8220	-21.90	20230620	5400	18.89	20230103	9390	-31.63	20220713	4950	29.70	20221013	1.36	N	086890	500	165 억		144924	N	N	0	N	00	N
109	20230712	130622	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	280	2	4.58	686436730	109185	130.59	6220	6480	6130	7940	4280	6110	6286.91	0.44	0	-8416	6350	6230	6150	6030	5950	6190	5990	166	1830	500	4270	10	1	33182668	2120	-29.31	3.29	12	0.33	-218.00	1941.00	9390	20220713	-31.95	4950	20221013	29.09	8220	-22.26	20230620	5400	18.33	20230103	9390	-31.95	20220713	4950	29.09	20221013	1.36	N	086890	500	165 억		144924	N	N	0	N	00	N
110	20230712	120622	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	240	2	3.93	513267580	82207	98.32	6220	6430	6130	7940	4280	6110	6243.60	0.44	0	-13940	6350	6230	6150	6030	5950	6190	5990	166	1830	500	4270	10	1	33182668	2107	-29.13	3.27	12	0.25	-218.00	1941.00	9390	20220713	-32.37	4950	20221013	28.28	8220	-22.75	20230620	5400	17.59	20230103	9390	-32.37	20220713	4950	28.28	20221013	1.36	N	086890	500	165 억		144924	N	N	0	N	00	N
111	20230712	110621	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	140	2	2.29	326706240	52769	63.11	6220	6260	6130	7940	4280	6110	6191.25	0.44	0	-8511	6350	6230	6150	6030	5950	6190	5990	166	1830	500	4270	10	1	33182668	2074	-28.67	3.22	12	0.16	-218.00	1941.00	9390	20220713	-33.44	4950	20221013	26.26	8220	-23.97	20230620	5400	15.74	20230103	9390	-33.44	20220713	4950	26.26	20221013	1.36	N	086890	500	165 억		144924	N	N	0	N	00	N
112	20230712	100623	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	100	2	1.64	230043620	37278	44.59	6220	6250	6130	7940	4280	6110	6171.03	0.44	0	-1329	6350	6230	6150	6030	5950	6190	5990	166	1830	500	4270	10	1	33182668	2061	-28.49	3.20	12	0.11	-218.00	1941.00	9390	20220713	-33.87	4950	20221013	25.45	8220	-24.45	20230620	5400	15.00	20230103	9390	-33.87	20220713	4950	25.45	20221013	1.36	N	086890	500	165 억		144924	N	N	0	N	00	N
113	20230712	090624	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	60	2	0.98	35592470	5719	6.84	6220	6250	6160	7940	4280	6110	6223.55	0.44	0	-3542	6350	6230	6150	6030	5950	6190	5990	166	1830	500	4270	10	1	33182668	2047	-28.30	3.18	12	0.02	-218.00	1941.00	9390	20220713	-34.29	4950	20221013	24.65	8220	-24.94	20230620	5400	14.26	20230103	9390	-34.29	20220713	4950	24.65	20221013	1.36	N	086890	500	165 억		144924	N	N	0	N	00	N
114	20230711	160614	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	10	2	0.16	515610460	83594	86.98	6130	6270	6070	7930	4270	6100	6168.07	0.45	0	-3936	6346	6222	6156	6032	5966	6190	6000	166	1830	500	4270	10	1	33182668	2027	-28.03	3.15	12	0.25	-218.00	1941.00	9390	20220713	-34.93	4950	20221013	23.43	8220	-25.67	20230620	5400	13.15	20230103	9390	-34.93	20220713	4950	23.43	20221013	1.41	N	086890	500	165 억		148858	N	N	1	N	00	N
115	20230711	150614	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	40	2	0.66	462007820	74826	77.86	6130	6270	6070	7930	4270	6100	6174.43	0.45	0	-6618	6346	6222	6156	6032	5966	6190	6000	166	1830	500	4270	10	1	33182668	2037	-28.17	3.16	12	0.23	-218.00	1941.00	9390	20220713	-34.61	4950	20221013	24.04	8220	-25.30	20230620	5400	13.70	20230103	9390	-34.61	20220713	4950	24.04	20221013	1.41	N	086890	500	165 억		148858	N	N	1	N	00	N
116	20230711	140609	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	30	2	0.49	406196800	65709	68.37	6130	6270	6070	7930	4270	6100	6181.75	0.45	0	-7522	6346	6222	6156	6032	5966	6190	6000	166	1830	500	4270	10	1	33182668	2034	-28.12	3.16	12	0.20	-218.00	1941.00	9390	20220713	-34.72	4950	20221013	23.84	8220	-25.43	20230620	5400	13.52	20230103	9390	-34.72	20220713	4950	23.84	20221013	1.41	N	086890	500	165 억		148858	N	N	1	N	00	N
117	20230711	130603	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	40	2	0.66	343761430	55525	57.78	6130	6270	6120	7930	4270	6100	6191.11	0.45	0	-6821	6346	6222	6156	6032	5966	6190	6000	166	1830	500	4270	10	1	33182668	2037	-28.17	3.16	12	0.17	-218.00	1941.00	9390	20220713	-34.61	4950	20221013	24.04	8220	-25.30	20230620	5400	13.70	20230103	9390	-34.61	20220713	4950	24.04	20221013	1.41	N	086890	500	165 억		148858	N	N	1	N	00	N
118	20230711	120617	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	50	2	0.82	308862370	49855	51.88	6130	6270	6120	7930	4270	6100	6195.21	0.45	0	-4728	6346	6222	6156	6032	5966	6190	6000	166	1830	500	4270	10	1	33182668	2041	-28.21	3.17	12	0.15	-218.00	1941.00	9390	20220713	-34.50	4950	20221013	24.24	8220	-25.18	20230620	5400	13.89	20230103	9390	-34.50	20220713	4950	24.24	20221013	1.41	N	086890	500	165 억		148858	N	N	1	N	00	N
119	20230711	110619	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	90	2	1.48	279874150	45154	46.99	6130	6270	6120	7930	4270	6100	6198.21	0.45	0	-2958	6346	6222	6156	6032	5966	6190	6000	166	1830	500	4270	10	1	33182668	2054	-28.39	3.19	12	0.14	-218.00	1941.00	9390	20220713	-34.08	4950	20221013	25.05	8220	-24.70	20230620	5400	14.63	20230103	9390	-34.08	20220713	4950	25.05	20221013	1.41	N	086890	500	165 억		148858	N	N	1	N	00	N
120	20230711	100617	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	120	2	1.97	148971790	23968	24.94	6130	6270	6130	7930	4270	6100	6215.45	0.45	0	-1147	6346	6222	6156	6032	5966	6190	6000	166	1830	500	4270	10	1	33182668	2064	-28.53	3.20	12	0.07	-218.00	1941.00	9390	20220713	-33.76	4950	20221013	25.66	8220	-24.33	20230620	5400	15.19	20230103	9390	-33.76	20220713	4950	25.66	20221013	1.41	N	086890	500	165 억		148858	N	N	1	N	00	N
121	20230711	090617	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	60	2	0.98	7800060	1271	1.32	6130	6230	6130	7930	4270	6100	6136.95	0.45	0	112	6346	6222	6156	6032	5966	6190	6000	166	1830	500	4270	10	1	33182668	2044	-28.26	3.17	12	0.00	-218.00	1941.00	9390	20220713	-34.40	4950	20221013	24.44	8220	-25.06	20230620	5400	14.07	20230103	9390	-34.40	20220713	4950	24.44	20221013	1.41	N	086890	500	165 억		148858	N	N	1	N	00	N
122	20230710	160612	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-100	5	-1.61	586549360	95342	82.75	6210	6280	6090	8060	4340	6200	6153.05	0.45	0	-1903	6466	6332	6266	6132	6066	6300	6100	166	1860	500	4340	10	1	33182668	2024	-27.98	3.14	12	0.29	-218.00	1941.00	9390	20220713	-35.04	4950	20221013	23.23	8220	-25.79	20230620	5400	12.96	20230103	9390	-35.04	20220713	4950	23.23	20221013	1.49	N	086890	500	165 억		150762	N	N	1	N	00	N
123	20230710	150613	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-30	5	-0.48	535307470	86964	75.48	6210	6280	6090	8060	4340	6200	6155.51	0.45	0	-2351	6466	6332	6266	6132	6066	6300	6100	166	1860	500	4340	10	1	33182668	2047	-28.30	3.18	12	0.26	-218.00	1941.00	9390	20220713	-34.29	4950	20221013	24.65	8220	-24.94	20230620	5400	14.26	20230103	9390	-34.29	20220713	4950	24.65	20221013	1.49	N	086890	500	165 억		150762	N	N	1	N	00	N
124	20230710	140607	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-10	5	-0.16	431871070	70138	60.88	6210	6280	6090	8060	4340	6200	6157.45	0.45	0	-315	6466	6332	6266	6132	6066	6300	6100	166	1860	500	4340	10	1	33182668	2054	-28.39	3.19	12	0.21	-218.00	1941.00	9390	20220713	-34.08	4950	20221013	25.05	8220	-24.70	20230620	5400	14.63	20230103	9390	-34.08	20220713	4950	25.05	20221013	1.49	N	086890	500	165 억		150762	N	N	1	N	00	N
125	20230710	130601	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	0	3	0.00	408308040	66342	57.58	6210	6280	6090	8060	4340	6200	6154.59	0.45	0	551	6466	6332	6266	6132	6066	6300	6100	166	1860	500	4340	10	1	33182668	2057	-28.44	3.19	12	0.20	-218.00	1941.00	9390	20220713	-33.97	4950	20221013	25.25	8220	-24.57	20230620	5400	14.81	20230103	9390	-33.97	20220713	4950	25.25	20221013	1.49	N	086890	500	165 억		150762	N	N	1	N	00	N
126	20230710	120613	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-30	5	-0.48	386593490	62834	54.54	6210	6280	6090	8060	4340	6200	6152.62	0.45	0	1137	6466	6332	6266	6132	6066	6300	6100	166	1860	500	4340	10	1	33182668	2047	-28.30	3.18	12	0.19	-218.00	1941.00	9390	20220713	-34.29	4950	20221013	24.65	8220	-24.94	20230620	5400	14.26	20230103	9390	-34.29	20220713	4950	24.65	20221013	1.49	N	086890	500	165 억		150762	N	N	1	N	00	N
127	20230710	110613	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-30	5	-0.48	319477070	51925	45.07	6210	6280	6090	8060	4340	6200	6152.66	0.45	0	-839	6466	6332	6266	6132	6066	6300	6100	166	1860	500	4340	10	1	33182668	2047	-28.30	3.18	12	0.16	-218.00	1941.00	9390	20220713	-34.29	4950	20221013	24.65	8220	-24.94	20230620	5400	14.26	20230103	9390	-34.29	20220713	4950	24.65	20221013	1.49	N	086890	500	165 억		150762	N	N	1	N	00	N
128	20230710	100614	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	10	2	0.16	237820670	38728	33.61	6210	6280	6090	8060	4340	6200	6140.79	0.45	0	6647	6466	6332	6266	6132	6066	6300	6100	166	1860	500	4340	10	1	33182668	2061	-28.49	3.20	12	0.12	-218.00	1941.00	9390	20220713	-33.87	4950	20221013	25.45	8220	-24.45	20230620	5400	15.00	20230103	9390	-33.87	20220713	4950	25.45	20221013	1.49	N	086890	500	165 억		150762	N	N	1	N	00	N
129	20230710	090608	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	-50	5	-0.81	16977370	2741	2.38	6210	6280	6150	8060	4340	6200	6193.86	0.45	0	-1078	6466	6332	6266	6132	6066	6300	6100	166	1860	500	4340	10	1	33182668	2041	-28.21	3.17	12	0.01	-218.00	1941.00	9390	20220713	-34.50	4950	20221013	24.24	8220	-25.18	20230620	5400	13.89	20230103	9390	-34.50	20220713	4950	24.24	20221013	1.49	N	086890	500	165 억		150762	N	N	1	N	00	N
130	20230707	160604	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-30	5	-0.48	714653600	113894	45.14	6230	6400	6200	8090	4370	6230	6274.86	0.51	0	-16701	6696	6462	6346	6112	5996	6405	6055	166	1860	500	4360	10	1	33182668	2057	-28.44	3.19	12	0.34	-218.00	1941.00	9390	20220713	-33.97	4950	20221013	25.25	8220	-24.57	20230620	5400	14.81	20230103	9390	-33.97	20220713	4950	25.25	20221013	1.51	N	086890	500	165 억		168306	N	N	1	N	00	N
131	20230707	150606	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	50	2	0.80	651104540	103665	41.09	6230	6400	6200	8090	4370	6230	6280.85	0.51	0	-18020	6696	6462	6346	6112	5996	6405	6055	166	1860	500	4360	10	1	33182668	2084	-28.81	3.24	12	0.31	-218.00	1941.00	9390	20220713	-33.12	4950	20221013	26.87	8220	-23.60	20230620	5400	16.30	20230103	9390	-33.12	20220713	4950	26.87	20221013	1.51	N	086890	500	165 억		168306	N	N	0	N	00	N
132	20230707	140617	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	60	2	0.96	524384790	83361	33.04	6230	6400	6200	8090	4370	6230	6290.53	0.51	0	-19332	6696	6462	6346	6112	5996	6405	6055	166	1860	500	4360	10	1	33182668	2087	-28.85	3.24	12	0.25	-218.00	1941.00	9390	20220713	-33.01	4950	20221013	27.07	8220	-23.48	20230620	5400	16.48	20230103	9390	-33.01	20220713	4950	27.07	20221013	1.51	N	086890	500	165 억		168306	N	N	0	N	00	N
133	20230707	130612	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	90	2	1.44	503736460	80081	31.74	6230	6400	6200	8090	4370	6230	6290.34	0.51	0	-18743	6696	6462	6346	6112	5996	6405	6055	166	1860	500	4360	10	1	33182668	2097	-28.99	3.26	12	0.24	-218.00	1941.00	9390	20220713	-32.69	4950	20221013	27.68	8220	-23.11	20230620	5400	17.04	20230103	9390	-32.69	20220713	4950	27.68	20221013	1.51	N	086890	500	165 억		168306	N	N	0	N	00	N
134	20230707	120611	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	140	2	2.25	450236730	71645	28.40	6230	6400	6200	8090	4370	6230	6284.27	0.51	0	-17413	6696	6462	6346	6112	5996	6405	6055	166	1860	500	4360	10	1	33182668	2114	-29.22	3.28	12	0.22	-218.00	1941.00	9390	20220713	-32.16	4950	20221013	28.69	8220	-22.51	20230620	5400	17.96	20230103	9390	-32.16	20220713	4950	28.69	20221013	1.51	N	086890	500	165 억		168306	N	N	0	N	00	N
135	20230707	110613	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	40	2	0.64	411047420	65459	25.94	6230	6400	6200	8090	4370	6230	6279.46	0.51	0	-16316	6696	6462	6346	6112	5996	6405	6055	166	1860	500	4360	10	1	33182668	2081	-28.76	3.23	12	0.20	-218.00	1941.00	9390	20220713	-33.23	4950	20221013	26.67	8220	-23.72	20230620	5400	16.11	20230103	9390	-33.23	20220713	4950	26.67	20221013	1.51	N	086890	500	165 억		168306	N	N	0	N	00	N
136	20230707	100606	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-20	5	-0.32	293061280	46756	18.53	6230	6400	6200	8090	4370	6230	6267.89	0.51	0	-10601	6696	6462	6346	6112	5996	6405	6055	166	1860	500	4360	10	1	33182668	2061	-28.49	3.20	12	0.14	-218.00	1941.00	9390	20220713	-33.87	4950	20221013	25.45	8220	-24.45	20230620	5400	15.00	20230103	9390	-33.87	20220713	4950	25.45	20221013	1.51	N	086890	500	165 억		168306	N	N	0	N	00	N
137	20230707	090607	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	40	2	0.64	65577280	10480	4.15	6230	6370	6200	8090	4370	6230	6257.37	0.51	0	-4914	6696	6462	6346	6112	5996	6405	6055	166	1860	500	4360	10	1	33182668	2081	-28.76	3.23	12	0.03	-218.00	1941.00	9390	20220713	-33.23	4950	20221013	26.67	8220	-23.72	20230620	5400	16.11	20230103	9390	-33.23	20220713	4950	26.67	20221013	1.51	N	086890	500	165 억		168306	N	N	0	N	00	N
138	20230706	160607	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	-210	5	-3.26	1588710350	251112	226.84	6550	6580	6230	8370	4510	6440	6326.75	0.47	0	11703	6626	6532	6476	6382	6326	6505	6355	166	1930	500	4500	10	1	33182668	2067	-28.58	3.21	12	0.76	-218.00	1941.00	9390	20220713	-33.65	4950	20221013	25.86	8220	-24.21	20230620	5400	15.37	20230103	9390	-33.65	20220713	4950	25.86	20221013	1.51	N	086890	500	165 억		156596	N	N	1	N	00	N
139	20230706	150608	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-170	5	-2.64	1532478460	242101	218.70	6550	6580	6250	8370	4510	6440	6329.91	0.47	0	12239	6626	6532	6476	6382	6326	6505	6355	166	1930	500	4500	10	1	33182668	2081	-28.76	3.23	12	0.73	-218.00	1941.00	9390	20220713	-33.23	4950	20221013	26.67	8220	-23.72	20230620	5400	16.11	20230103	9390	-33.23	20220713	4950	26.67	20221013	1.51	N	086890	500	165 억		156596	N	N	1	N	00	N
140	20230706	140609	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-170	5	-2.64	1406841810	222095	200.62	6550	6580	6250	8370	4510	6440	6334.41	0.47	0	13109	6626	6532	6476	6382	6326	6505	6355	166	1930	500	4500	10	1	33182668	2081	-28.76	3.23	12	0.67	-218.00	1941.00	9390	20220713	-33.23	4950	20221013	26.67	8220	-23.72	20230620	5400	16.11	20230103	9390	-33.23	20220713	4950	26.67	20221013	1.51	N	086890	500	165 억		156596	N	N	1	N	00	N
141	20230706	130608	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-170	5	-2.64	1196984770	188632	170.40	6550	6580	6250	8370	4510	6440	6345.61	0.47	0	15263	6626	6532	6476	6382	6326	6505	6355	166	1930	500	4500	10	1	33182668	2081	-28.76	3.23	12	0.57	-218.00	1941.00	9390	20220713	-33.23	4950	20221013	26.67	8220	-23.72	20230620	5400	16.11	20230103	9390	-33.23	20220713	4950	26.67	20221013	1.51	N	086890	500	165 억		156596	N	N	1	N	00	N
142	20230706	120605	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	-90	5	-1.40	938032220	147504	133.24	6550	6580	6290	8370	4510	6440	6359.37	0.47	0	17237	6626	6532	6476	6382	6326	6505	6355	166	1930	500	4500	10	1	33182668	2107	-29.13	3.27	12	0.44	-218.00	1941.00	9390	20220713	-32.37	4950	20221013	28.28	8220	-22.75	20230620	5400	17.59	20230103	9390	-32.37	20220713	4950	28.28	20221013	1.51	N	086890	500	165 억		156596	N	N	1	N	00	N
143	20230706	110611	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	-80	5	-1.24	849794910	133577	120.66	6550	6580	6290	8370	4510	6440	6361.83	0.47	0	20366	6626	6532	6476	6382	6326	6505	6355	166	1930	500	4500	10	1	33182668	2110	-29.17	3.28	12	0.40	-218.00	1941.00	9390	20220713	-32.27	4950	20221013	28.48	8220	-22.63	20230620	5400	17.78	20230103	9390	-32.27	20220713	4950	28.48	20221013	1.51	N	086890	500	165 억		156596	N	N	1	N	00	N
144	20230706	100606	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	-100	5	-1.55	443322850	69910	63.15	6550	6550	6300	8370	4510	6440	6341.34	0.47	0	19197	6626	6532	6476	6382	6326	6505	6355	166	1930	500	4500	10	1	33182668	2104	-29.08	3.27	12	0.21	-218.00	1941.00	9390	20220713	-32.48	4950	20221013	28.08	8220	-22.87	20230620	5400	17.41	20230103	9390	-32.48	20220713	4950	28.08	20221013	1.51	N	086890	500	165 억		156596	N	N	1	N	00	N
145	20230706	090606	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	60	2	0.93	15574440	2392	2.16	6550	6550	6440	8370	4510	6440	6511.08	0.47	0	-132	6626	6532	6476	6382	6326	6505	6355	166	1930	500	4500	10	1	33182668	2157	-29.82	3.35	12	0.01	-218.00	1941.00	9390	20220713	-30.78	4950	20221013	31.31	8220	-20.92	20230620	5400	20.37	20230103	9390	-30.78	20220713	4950	31.31	20221013	1.51	N	086890	500	165 억		156596	N	N	1	N	00	N
146	20230705	160604	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	-30	5	-0.46	715467310	110365	102.38	6500	6570	6420	8410	4530	6470	6482.81	0.49	0	-7000	6683	6576	6503	6396	6323	6540	6360	166	1940	500	4520	10	1	33182668	2137	-29.54	3.32	12	0.33	-218.00	1941.00	9390	20220713	-31.42	4950	20221013	30.10	8220	-21.65	20230620	5400	19.26	20230103	9390	-31.42	20220713	4950	30.10	20221013	1.52	N	086890	500	165 억		163436	N	N	1	N	00	N
147	20230705	150603	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	30	2	0.46	631810850	97413	90.37	6500	6570	6420	8410	4530	6470	6485.90	0.49	0	-10643	6683	6576	6503	6396	6323	6540	6360	166	1940	500	4520	10	1	33182668	2157	-29.82	3.35	12	0.29	-218.00	1941.00	9390	20220713	-30.78	4950	20221013	31.31	8220	-20.92	20230620	5400	20.37	20230103	9390	-30.78	20220713	4950	31.31	20221013	1.52	N	086890	500	165 억		163436	N	N	0	N	00	N
148	20230705	140557	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	70	2	1.08	539677210	83235	77.22	6500	6570	6420	8410	4530	6470	6483.78	0.49	0	-12553	6683	6576	6503	6396	6323	6540	6360	166	1940	500	4520	10	1	33182668	2170	-30.00	3.37	12	0.25	-218.00	1941.00	9390	20220713	-30.35	4950	20221013	32.12	8220	-20.44	20230620	5400	21.11	20230103	9390	-30.35	20220713	4950	32.12	20221013	1.52	N	086890	500	165 억		163436	N	N	0	N	00	N
149	20230705	130558	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	20	2	0.31	455485060	70343	65.26	6500	6570	6420	8410	4530	6470	6475.20	0.49	0	-11028	6683	6576	6503	6396	6323	6540	6360	166	1940	500	4520	10	1	33182668	2154	-29.77	3.34	12	0.21	-218.00	1941.00	9390	20220713	-30.88	4950	20221013	31.11	8220	-21.05	20230620	5400	20.19	20230103	9390	-30.88	20220713	4950	31.11	20221013	1.52	N	086890	500	165 억		163436	N	N	0	N	00	N
150	20230705	120556	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	-20	5	-0.31	366833280	56594	52.50	6500	6570	6420	8410	4530	6470	6481.84	0.49	0	-10591	6683	6576	6503	6396	6323	6540	6360	166	1940	500	4520	10	1	33182668	2140	-29.59	3.32	12	0.17	-218.00	1941.00	9390	20220713	-31.31	4950	20221013	30.30	8220	-21.53	20230620	5400	19.44	20230103	9390	-31.31	20220713	4950	30.30	20221013	1.52	N	086890	500	165 억		163436	N	N	0	N	00	N
151	20230705	110603	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	-40	5	-0.62	296733180	45715	42.41	6500	6570	6420	8410	4530	6470	6490.94	0.49	0	-10092	6683	6576	6503	6396	6323	6540	6360	166	1940	500	4520	10	1	33182668	2134	-29.50	3.31	12	0.14	-218.00	1941.00	9390	20220713	-31.52	4950	20221013	29.90	8220	-21.78	20230620	5400	19.07	20230103	9390	-31.52	20220713	4950	29.90	20221013	1.52	N	086890	500	165 억		163436	N	N	0	N	00	N
152	20230705	100559	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	30	2	0.46	162779230	24966	23.16	6500	6570	6470	8410	4530	6470	6520.04	0.49	0	-1038	6683	6576	6503	6396	6323	6540	6360	166	1940	500	4520	10	1	33182668	2157	-29.82	3.35	12	0.08	-218.00	1941.00	9390	20220713	-30.78	4950	20221013	31.31	8220	-20.92	20230620	5400	20.37	20230103	9390	-30.78	20220713	4950	31.31	20221013	1.52	N	086890	500	165 억		163436	N	N	0	N	00	N
153	20230705	090557	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	40	2	0.62	39839370	6130	5.69	6500	6560	6470	8410	4530	6470	6499.08	0.49	0	-3898	6683	6576	6503	6396	6323	6540	6360	166	1940	500	4520	10	1	33182668	2160	-29.86	3.35	12	0.02	-218.00	1941.00	9390	20220713	-30.67	4950	20221013	31.52	8220	-20.80	20230620	5400	20.56	20230103	9390	-30.67	20220713	4950	31.52	20221013	1.52	N	086890	500	165 억		163436	N	N	0	N	00	N
154	20230704	160556	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	-80	5	-1.22	697678250	107554	102.91	6540	6610	6430	8510	4590	6550	6486.78	0.54	0	-14576	6763	6656	6533	6426	6303	6710	6480	166	1960	500	4580	10	1	33182668	2147	-29.68	3.33	12	0.32	-218.00	1941.00	9940	20220701	-34.91	4950	20221013	30.71	8220	-21.29	20230620	5400	19.81	20230103	9390	-31.10	20220713	4950	30.71	20221013	1.51	N	086890	500	165 억		178011	N	N	5	N	00	N
155	20230704	150549	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	-100	5	-1.53	674387220	103949	99.46	6540	6610	6430	8510	4590	6550	6487.67	0.54	0	-14548	6763	6656	6533	6426	6303	6710	6480	166	1960	500	4580	10	1	33182668	2140	-29.59	3.32	12	0.31	-218.00	1941.00	9940	20220701	-35.11	4950	20221013	30.30	8220	-21.53	20230620	5400	19.44	20230103	9390	-31.31	20220713	4950	30.30	20221013	1.51	N	086890	500	165 억		178011	N	N	5	N	00	N
156	20230704	140555	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	-80	5	-1.22	569143190	87607	83.83	6540	6610	6430	8510	4590	6550	6496.55	0.54	0	-15904	6763	6656	6533	6426	6303	6710	6480	166	1960	500	4580	10	1	33182668	2147	-29.68	3.33	12	0.26	-218.00	1941.00	9940	20220701	-34.91	4950	20221013	30.71	8220	-21.29	20230620	5400	19.81	20230103	9390	-31.10	20220713	4950	30.71	20221013	1.51	N	086890	500	165 억		178011	N	N	5	N	00	N
157	20230704	130546	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	-100	5	-1.53	519722680	79959	76.51	6540	6610	6430	8510	4590	6550	6499.86	0.54	0	-14262	6763	6656	6533	6426	6303	6710	6480	166	1960	500	4580	10	1	33182668	2140	-29.59	3.32	12	0.24	-218.00	1941.00	9940	20220701	-35.11	4950	20221013	30.30	8220	-21.53	20230620	5400	19.44	20230103	9390	-31.31	20220713	4950	30.30	20221013	1.51	N	086890	500	165 억		178011	N	N	5	N	00	N
158	20230704	120551	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	-70	5	-1.07	423413410	65038	62.23	6540	6610	6450	8510	4590	6550	6510.25	0.54	0	-14358	6763	6656	6533	6426	6303	6710	6480	166	1960	500	4580	10	1	33182668	2150	-29.72	3.34	12	0.20	-218.00	1941.00	9940	20220701	-34.81	4950	20221013	30.91	8220	-21.17	20230620	5400	20.00	20230103	9390	-30.99	20220713	4950	30.91	20221013	1.51	N	086890	500	165 억		178011	N	N	5	N	00	N
159	20230704	110547	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	-30	5	-0.46	364446940	55935	53.52	6540	6610	6450	8510	4590	6550	6515.54	0.54	0	-13059	6763	6656	6533	6426	6303	6710	6480	166	1960	500	4580	10	1	33182668	2164	-29.91	3.36	12	0.17	-218.00	1941.00	9940	20220701	-34.41	4950	20221013	31.72	8220	-20.68	20230620	5400	20.74	20230103	9390	-30.56	20220713	4950	31.72	20221013	1.51	N	086890	500	165 억		178011	N	N	5	N	00	N
160	20230704	100546	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-50	5	-0.76	189037650	28893	27.65	6540	6610	6500	8510	4590	6550	6542.68	0.54	0	-7960	6763	6656	6533	6426	6303	6710	6480	166	1960	500	4580	10	1	33182668	2157	-29.82	3.35	12	0.09	-218.00	1941.00	9940	20220701	-34.61	4950	20221013	31.31	8220	-20.92	20230620	5400	20.37	20230103	9390	-30.78	20220713	4950	31.31	20221013	1.51	N	086890	500	165 억		178011	N	N	5	N	00	N
161	20230704	090545	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	0	3	0.00	33273800	5071	4.85	6540	6590	6540	8510	4590	6550	6561.59	0.54	0	616	6763	6656	6533	6426	6303	6710	6480	166	1960	500	4580	10	1	33182668	2173	-30.05	3.37	12	0.02	-218.00	1941.00	9940	20220701	-34.10	4950	20221013	32.32	8220	-20.32	20230620	5400	21.30	20230103	9390	-30.24	20220713	4950	32.32	20221013	1.51	N	086890	500	165 억		178011	N	N	5	N	00	N
162	20230703	160539	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	50	2	0.77	683811100	104133	69.12	6510	6640	6410	8450	4550	6500	6566.71	0.56	0	-8972	6806	6652	6576	6422	6346	6615	6385	166	1950	500	4550	10	1	33182668	2173	-30.05	3.37	12	0.31	-218.00	1941.00	10450	20220630	-37.32	4950	20221013	32.32	8220	-20.32	20230620	5400	21.30	20230103	9390	-30.24	20220713	4950	32.32	20221013	1.51	N	086890	500	165 억		186654	N	N	5	N	00	N
163	20230703	150544	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	80	2	1.23	642457120	97830	64.94	6510	6640	6410	8450	4550	6500	6567.08	0.56	0	-8934	6806	6652	6576	6422	6346	6615	6385	166	1950	500	4550	10	1	33182668	2183	-30.18	3.39	12	0.29	-218.00	1941.00	10450	20220630	-37.03	4950	20221013	32.93	8220	-19.95	20230620	5400	21.85	20230103	9390	-29.93	20220713	4950	32.93	20221013	1.51	N	086890	500	165 억		186654	N	N	0	N	00	N
164	20230703	140544	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	70	2	1.08	568767500	86608	57.49	6510	6640	6410	8450	4550	6500	6567.15	0.56	0	-9056	6806	6652	6576	6422	6346	6615	6385	166	1950	500	4550	10	1	33182668	2180	-30.14	3.38	12	0.26	-218.00	1941.00	10450	20220630	-37.13	4950	20221013	32.73	8220	-20.07	20230620	5400	21.67	20230103	9390	-30.03	20220713	4950	32.73	20221013	1.51	N	086890	500	165 억		186654	N	N	0	N	00	N
165	20230703	130539	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	100	2	1.54	445880200	67893	45.07	6510	6640	6410	8450	4550	6500	6567.40	0.56	0	-12090	6806	6652	6576	6422	6346	6615	6385	166	1950	500	4550	10	1	33182668	2190	-30.28	3.40	12	0.20	-218.00	1941.00	10450	20220630	-36.84	4950	20221013	33.33	8220	-19.71	20230620	5400	22.22	20230103	9390	-29.71	20220713	4950	33.33	20221013	1.51	N	086890	500	165 억		186654	N	N	0	N	00	N
166	20230703	120546	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	80	2	1.23	339584880	51766	34.36	6510	6640	6410	8450	4550	6500	6560.00	0.56	0	-7188	6806	6652	6576	6422	6346	6615	6385	166	1950	500	4550	10	1	33182668	2183	-30.18	3.39	12	0.16	-218.00	1941.00	10450	20220630	-37.03	4950	20221013	32.93	8220	-19.95	20230620	5400	21.85	20230103	9390	-29.93	20220713	4950	32.93	20221013	1.51	N	086890	500	165 억		186654	N	N	0	N	00	N
167	20230703	110541	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	90	2	1.38	266042290	40617	26.96	6510	6640	6410	8450	4550	6500	6550.02	0.56	0	-4298	6806	6652	6576	6422	6346	6615	6385	166	1950	500	4550	10	1	33182668	2187	-30.23	3.40	12	0.12	-218.00	1941.00	10450	20220630	-36.94	4950	20221013	33.13	8220	-19.83	20230620	5400	22.04	20230103	9390	-29.82	20220713	4950	33.13	20221013	1.51	N	086890	500	165 억		186654	N	N	0	N	00	N
168	20230703	100532	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	70	2	1.08	209455880	32007	21.25	6510	6640	6410	8450	4550	6500	6544.06	0.56	0	-1779	6806	6652	6576	6422	6346	6615	6385	166	1950	500	4550	10	1	33182668	2180	-30.14	3.38	12	0.10	-218.00	1941.00	10450	20220630	-37.13	4950	20221013	32.73	8220	-20.07	20230620	5400	21.67	20230103	9390	-30.03	20220713	4950	32.73	20221013	1.51	N	086890	500	165 억		186654	N	N	0	N	00	N
169	20230703	090537	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	0	3	0.00	42571600	6551	4.35	6510	6530	6480	8450	4550	6500	6498.49	0.56	0	277	6806	6652	6576	6422	6346	6615	6385	166	1950	500	4550	10	1	33182668	2157	-29.82	3.35	12	0.02	-218.00	1941.00	10450	20220630	-37.80	4950	20221013	31.31	8220	-20.92	20230620	5400	20.37	20230103	9390	-30.78	20220713	4950	31.31	20221013	1.51	N	086890	500	165 억		186654	N	N	0	N	00	N