KissMeData/307750/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	161115	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6780	150	2	2.26	6446979660	952639	31.72	6750	6890	6580	8610	4650	6630	6767.70	0.91	0	61567	7363	6996	6583	6216	5803	7180	6400	49	1980	100	4640	10	1	49069269	3327	37.25	3.63	12	1.94	182.00	1867.00	11150	20220929	-39.19	5180	20230316	30.89	8140	-16.71	20230721	5180	30.89	20230316	11150	-39.19	20220929	5180	30.89	20230316	3.66	N	307750	100	49 억		445828	N	N	9	N	00	N
3	20230731	151114	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6790	160	2	2.41	5989564240	885235	29.48	6750	6890	6580	8610	4650	6630	6766.32	0.91	0	50351	7363	6996	6583	6216	5803	7180	6400	49	1980	100	4640	10	1	49069269	3332	37.31	3.64	12	1.80	182.00	1867.00	11150	20220929	-39.10	5180	20230316	31.08	8140	-16.58	20230721	5180	31.08	20230316	11150	-39.10	20220929	5180	31.08	20230316	3.66	N	307750	100	49 억		445828	N	N	0	N	00	N
4	20230731	141122	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6850	220	2	3.32	5258426970	778085	25.91	6750	6890	6580	8610	4650	6630	6758.43	0.91	0	36218	7363	6996	6583	6216	5803	7180	6400	49	1980	100	4640	10	1	49069269	3361	37.64	3.67	12	1.59	182.00	1867.00	11150	20220929	-38.57	5180	20230316	32.24	8140	-15.85	20230721	5180	32.24	20230316	11150	-38.57	20220929	5180	32.24	20230316	3.66	N	307750	100	49 억		445828	N	N	0	N	00	N
5	20230731	131121	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6770	140	2	2.11	4628624760	685742	22.83	6750	6890	6580	8610	4650	6630	6750.08	0.91	0	19066	7363	6996	6583	6216	5803	7180	6400	49	1980	100	4640	10	1	49069269	3322	37.20	3.63	12	1.40	182.00	1867.00	11150	20220929	-39.28	5180	20230316	30.69	8140	-16.83	20230721	5180	30.69	20230316	11150	-39.28	20220929	5180	30.69	20230316	3.66	N	307750	100	49 억		445828	N	N	0	N	00	N
6	20230731	121131	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6790	160	2	2.41	4355617080	645287	21.49	6750	6890	6580	8610	4650	6630	6750.19	0.91	0	15764	7363	6996	6583	6216	5803	7180	6400	49	1980	100	4640	10	1	49069269	3332	37.31	3.64	12	1.32	182.00	1867.00	11150	20220929	-39.10	5180	20230316	31.08	8140	-16.58	20230721	5180	31.08	20230316	11150	-39.10	20220929	5180	31.08	20230316	3.66	N	307750	100	49 억		445828	N	N	0	N	00	N
7	20230731	111132	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6780	150	2	2.26	3320799450	493301	16.43	6750	6820	6580	8610	4650	6630	6732.12	0.91	0	23724	7363	6996	6583	6216	5803	7180	6400	49	1980	100	4640	10	1	49069269	3327	37.25	3.63	12	1.01	182.00	1867.00	11150	20220929	-39.19	5180	20230316	30.89	8140	-16.71	20230721	5180	30.89	20230316	11150	-39.19	20220929	5180	30.89	20230316	3.66	N	307750	100	49 억		445828	N	N	0	N	00	N
8	20230731	101129	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6780	150	2	2.26	2653437530	394602	13.14	6750	6820	6580	8610	4650	6630	6724.72	0.91	0	19020	7363	6996	6583	6216	5803	7180	6400	49	1980	100	4640	10	1	49069269	3327	37.25	3.63	12	0.80	182.00	1867.00	11150	20220929	-39.19	5180	20230316	30.89	8140	-16.71	20230721	5180	30.89	20230316	11150	-39.19	20220929	5180	30.89	20230316	3.66	N	307750	100	49 억		445828	N	N	0	N	00	N
9	20230731	091117	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6700	70	2	1.06	268529850	39827	1.33	6750	6760	6700	8610	4650	6630	6747.06	0.91	0	-14040	7363	6996	6583	6216	5803	7180	6400	49	1980	100	4640	10	1	49069269	3288	36.81	3.59	12	0.08	182.00	1867.00	11150	20220929	-39.91	5180	20230316	29.34	8140	-17.69	20230721	5180	29.34	20230316	11150	-39.91	20220929	5180	29.34	20230316	3.66	N	307750	100	49 억		445828	N	N	0	N	00	N
10	20230728	161119	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6630	420	2	6.76	19731572420	2958649	327.06	6170	6950	6170	8070	4350	6210	6669.48	0.89	0	13294	6536	6372	6266	6102	5996	6320	6050	49	1860	100	4340	10	1	49069269	3253	36.43	3.55	12	6.03	182.00	1867.00	11150	20220929	-40.54	5180	20230316	27.99	8140	-18.55	20230721	5180	27.99	20230316	11150	-40.54	20220929	5180	27.99	20230316	3.66	N	307750	100	49 억		434596	N	N	8	N	00	N
11	20230728	151117	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6720	510	2	8.21	18974425690	2844739	314.47	6170	6950	6170	8070	4350	6210	6670.33	0.89	0	3769	6536	6372	6266	6102	5996	6320	6050	49	1860	100	4340	10	1	49069269	3297	36.92	3.60	12	5.80	182.00	1867.00	11150	20220929	-39.73	5180	20230316	29.73	8140	-17.44	20230721	5180	29.73	20230316	11150	-39.73	20220929	5180	29.73	20230316	3.66	N	307750	100	49 억		434596	N	N	8	N	00	N
12	20230728	141115	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6600	390	2	6.28	9247962670	1410258	155.89	6170	6760	6170	8070	4350	6210	6558.13	0.89	0	15455	6536	6372	6266	6102	5996	6320	6050	49	1860	100	4340	10	1	49069269	3239	36.26	3.54	12	2.87	182.00	1867.00	11150	20220929	-40.81	5180	20230316	27.41	8140	-18.92	20230721	5180	27.41	20230316	11150	-40.81	20220929	5180	27.41	20230316	3.66	N	307750	100	49 억		434596	N	N	8	N	00	N
13	20230728	131119	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6650	440	2	7.09	7309004260	1118286	123.62	6170	6760	6170	8070	4350	6210	6536.48	0.89	0	41899	6536	6372	6266	6102	5996	6320	6050	49	1860	100	4340	10	1	49069269	3263	36.54	3.56	12	2.28	182.00	1867.00	11150	20220929	-40.36	5180	20230316	28.38	8140	-18.30	20230721	5180	28.38	20230316	11150	-40.36	20220929	5180	28.38	20230316	3.66	N	307750	100	49 억		434596	N	N	8	N	00	N
14	20230728	121117	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6480	270	2	4.35	3123245870	488657	54.02	6170	6500	6170	8070	4350	6210	6392.23	0.89	0	87315	6536	6372	6266	6102	5996	6320	6050	49	1860	100	4340	10	1	49069269	3180	35.60	3.47	12	1.00	182.00	1867.00	11150	20220929	-41.88	5180	20230316	25.10	8140	-20.39	20230721	5180	25.10	20230316	11150	-41.88	20220929	5180	25.10	20230316	3.66	N	307750	100	49 억		434596	N	N	8	N	00	N
15	20230728	111123	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6410	200	2	3.22	2767401380	433461	47.92	6170	6500	6170	8070	4350	6210	6385.23	0.89	0	87426	6536	6372	6266	6102	5996	6320	6050	49	1860	100	4340	10	1	49069269	3145	35.22	3.43	12	0.88	182.00	1867.00	11150	20220929	-42.51	5180	20230316	23.75	8140	-21.25	20230721	5180	23.75	20230316	11150	-42.51	20220929	5180	23.75	20230316	3.66	N	307750	100	49 억		434596	N	N	8	N	00	N
16	20230728	101114	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6440	230	2	3.70	2135209310	335231	37.06	6170	6460	6170	8070	4350	6210	6370.32	0.89	0	70054	6536	6372	6266	6102	5996	6320	6050	49	1860	100	4340	10	1	49069269	3160	35.38	3.45	12	0.68	182.00	1867.00	11150	20220929	-42.24	5180	20230316	24.32	8140	-20.88	20230721	5180	24.32	20230316	11150	-42.24	20220929	5180	24.32	20230316	3.66	N	307750	100	49 억		434596	N	N	8	N	00	N
17	20230728	091122	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6310	100	2	1.61	669064920	106238	11.74	6170	6400	6170	8070	4350	6210	6299.47	0.89	0	14862	6536	6372	6266	6102	5996	6320	6050	49	1860	100	4340	10	1	49069269	3096	34.67	3.38	12	0.22	182.00	1867.00	11150	20220929	-43.41	5180	20230316	21.81	8140	-22.48	20230721	5180	21.81	20230316	11150	-43.41	20220929	5180	21.81	20230316	3.66	N	307750	100	49 억		434596	N	N	8	N	00	N
18	20230727	161114	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6210	-70	5	-1.11	5518129650	873748	68.40	6260	6430	6160	8160	4400	6280	6316.19	0.81	66023	39292	6766	6522	6276	6032	5786	6400	5910	49	1880	100	4390	10	1	49069269	3047	34.12	3.33	12	1.78	182.00	1867.00	11150	20220929	-44.30	5180	20230316	19.88	8140	-23.71	20230721	5180	19.88	20230316	11150	-44.30	20220929	5180	19.88	20230316	3.52	N	307750	100	49 억		396161	N	N	8	N	00	N
19	20230727	151114	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6260	-20	5	-0.32	4940411040	781091	61.14	6260	6430	6160	8160	4400	6280	6325.02	0.81	66023	10130	6766	6522	6276	6032	5786	6400	5910	49	1880	100	4390	10	1	49069269	3072	34.40	3.35	12	1.59	182.00	1867.00	11150	20220929	-43.86	5180	20230316	20.85	8140	-23.10	20230721	5180	20.85	20230316	11150	-43.86	20220929	5180	20.85	20230316	3.52	N	307750	100	49 억		396161	N	N	1	N	00	N
20	20230727	141109	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6300	20	2	0.32	4255562080	671666	52.58	6260	6430	6160	8160	4400	6280	6335.83	0.81	66023	3555	6766	6522	6276	6032	5786	6400	5910	49	1880	100	4390	10	1	49069269	3091	34.62	3.37	12	1.37	182.00	1867.00	11150	20220929	-43.50	5180	20230316	21.62	8140	-22.60	20230721	5180	21.62	20230316	11150	-43.50	20220929	5180	21.62	20230316	3.52	N	307750	100	49 억		396161	N	N	1	N	00	N
21	20230727	131107	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6370	90	2	1.43	3818287410	602924	47.20	6260	6430	6160	8160	4400	6280	6332.95	0.81	66023	23472	6766	6522	6276	6032	5786	6400	5910	49	1880	100	4390	10	1	49069269	3126	35.00	3.41	12	1.23	182.00	1867.00	11150	20220929	-42.87	5180	20230316	22.97	8140	-21.74	20230721	5180	22.97	20230316	11150	-42.87	20220929	5180	22.97	20230316	3.52	N	307750	100	49 억		396161	N	N	1	N	00	N
22	20230727	121110	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6340	60	2	0.96	3381282060	533873	41.79	6260	6430	6160	8160	4400	6280	6333.50	0.81	66023	21934	6766	6522	6276	6032	5786	6400	5910	49	1880	100	4390	10	1	49069269	3111	34.84	3.40	12	1.09	182.00	1867.00	11150	20220929	-43.14	5180	20230316	22.39	8140	-22.11	20230721	5180	22.39	20230316	11150	-43.14	20220929	5180	22.39	20230316	3.52	N	307750	100	49 억		396161	N	N	1	N	00	N
23	20230727	111113	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6360	80	2	1.27	2925412670	462277	36.19	6260	6430	6160	8160	4400	6280	6328.27	0.81	66023	21005	6766	6522	6276	6032	5786	6400	5910	49	1880	100	4390	10	1	49069269	3121	34.95	3.41	12	0.94	182.00	1867.00	11150	20220929	-42.96	5180	20230316	22.78	8140	-21.87	20230721	5180	22.78	20230316	11150	-42.96	20220929	5180	22.78	20230316	3.52	N	307750	100	49 억		396161	N	N	1	N	00	N
24	20230727	101110	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6320	40	2	0.64	1961719060	311283	24.37	6260	6400	6160	8160	4400	6280	6302.05	0.81	66023	12485	6766	6522	6276	6032	5786	6400	5910	49	1880	100	4390	10	1	49069269	3101	34.73	3.39	12	0.63	182.00	1867.00	11150	20220929	-43.32	5180	20230316	22.01	8140	-22.36	20230721	5180	22.01	20230316	11150	-43.32	20220929	5180	22.01	20230316	3.52	N	307750	100	49 억		396161	N	N	1	N	00	N
25	20230727	091109	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6280	0	3	0.00	532474390	85214	6.67	6260	6280	6160	8160	4400	6280	6248.66	0.81	66023	-3747	6766	6522	6276	6032	5786	6400	5910	49	1880	100	4390	10	1	49069269	3082	34.51	3.36	12	0.17	182.00	1867.00	11150	20220929	-43.68	5180	20230316	21.24	8140	-22.85	20230721	5180	21.24	20230316	11150	-43.68	20220929	5180	21.24	20230316	3.52	N	307750	100	49 억		396161	N	N	1	N	00	N
26	20230726	161106	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6280	-260	5	-3.98	7722514200	1229381	77.82	6410	6520	6030	8500	4580	6540	6282.15	0.67	0	66080	7306	6922	6706	6322	6106	6815	6215	49	1960	100	4570	10	1	49069269	3082	34.51	3.36	12	2.51	182.00	1867.00	11150	20220929	-43.68	5180	20230316	21.24	8140	-22.85	20230721	5180	21.24	20230316	11150	-43.68	20220929	5180	21.24	20230316	3.42	N	307750	100	49 억		330138	N	N	1	N	00	N
27	20230726	151112	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6210	-330	5	-5.05	7218728590	1149081	72.74	6410	6520	6030	8500	4580	6540	6282.15	0.67	0	58020	7306	6922	6706	6322	6106	6815	6215	49	1960	100	4570	10	1	49069269	3047	34.12	3.33	12	2.34	182.00	1867.00	11150	20220929	-44.30	5180	20230316	19.88	8140	-23.71	20230721	5180	19.88	20230316	11150	-44.30	20220929	5180	19.88	20230316	3.42	N	307750	100	49 억		330138	N	N	66	N	00	N
28	20230726	141104	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6110	-430	5	-6.57	6214551270	986943	62.47	6410	6520	6030	8500	4580	6540	6296.74	0.67	0	55390	7306	6922	6706	6322	6106	6815	6215	49	1960	100	4570	10	1	49069269	2998	33.57	3.27	12	2.01	182.00	1867.00	11150	20220929	-45.20	5180	20230316	17.95	8140	-24.94	20230721	5180	17.95	20230316	11150	-45.20	20220929	5180	17.95	20230316	3.42	N	307750	100	49 억		330138	N	N	66	N	00	N
29	20230726	131100	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6170	-370	5	-5.66	5134025770	810638	51.31	6410	6520	6150	8500	4580	6540	6333.28	0.67	0	51929	7306	6922	6706	6322	6106	6815	6215	49	1960	100	4570	10	1	49069269	3028	33.90	3.30	12	1.65	182.00	1867.00	11150	20220929	-44.66	5180	20230316	19.11	8140	-24.20	20230721	5180	19.11	20230316	11150	-44.66	20220929	5180	19.11	20230316	3.42	N	307750	100	49 억		330138	N	N	66	N	00	N
30	20230726	121104	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6280	-260	5	-3.98	4311135860	678565	42.95	6410	6520	6210	8500	4580	6540	6353.28	0.67	0	66677	7306	6922	6706	6322	6106	6815	6215	49	1960	100	4570	10	1	49069269	3082	34.51	3.36	12	1.38	182.00	1867.00	11150	20220929	-43.68	5180	20230316	21.24	8140	-22.85	20230721	5180	21.24	20230316	11150	-43.68	20220929	5180	21.24	20230316	3.42	N	307750	100	49 억		330138	N	N	66	N	00	N
31	20230726	111058	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6260	-280	5	-4.28	3721311200	584490	37.00	6410	6520	6210	8500	4580	6540	6366.73	0.67	0	49272	7306	6922	6706	6322	6106	6815	6215	49	1960	100	4570	10	1	49069269	3072	34.40	3.35	12	1.19	182.00	1867.00	11150	20220929	-43.86	5180	20230316	20.85	8140	-23.10	20230721	5180	20.85	20230316	11150	-43.86	20220929	5180	20.85	20230316	3.42	N	307750	100	49 억		330138	N	N	66	N	00	N
32	20230726	101106	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6350	-190	5	-2.91	2574607080	401653	25.42	6410	6520	6320	8500	4580	6540	6409.99	0.67	0	38789	7306	6922	6706	6322	6106	6815	6215	49	1960	100	4570	10	1	49069269	3116	34.89	3.40	12	0.82	182.00	1867.00	11150	20220929	-43.05	5180	20230316	22.59	8140	-21.99	20230721	5180	22.59	20230316	11150	-43.05	20220929	5180	22.59	20230316	3.42	N	307750	100	49 억		330138	N	N	66	N	00	N
33	20230726	091101	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6410	-130	5	-1.99	1029524600	160849	10.18	6410	6450	6320	8500	4580	6540	6400.46	0.67	0	23925	7306	6922	6706	6322	6106	6815	6215	49	1960	100	4570	10	1	49069269	3145	35.22	3.43	12	0.33	182.00	1867.00	11150	20220929	-42.51	5180	20230316	23.75	8140	-21.25	20230721	5180	23.75	20230316	11150	-42.51	20220929	5180	23.75	20230316	3.42	N	307750	100	49 억		330138	N	N	66	N	00	N
34	20230725	161058	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6540	-460	5	-6.57	10126478810	1513842	87.24	7070	7090	6490	9100	4900	7000	6690.76	0.52	0	73508	7526	7262	7116	6852	6706	7190	6780	49	2100	100	4900	10	1	49069269	3209	35.93	3.50	12	3.09	182.00	1867.00	11150	20220929	-41.35	5180	20230316	26.25	8140	-19.66	20230721	5180	26.25	20230316	11150	-41.35	20220929	5180	26.25	20230316	3.08	N	307750	100	49 억		256532	N	N	66	N	00	N
35	20230725	151046	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6510	-490	5	-7.00	9423342180	1406004	81.03	7070	7090	6500	9100	4900	7000	6702.22	0.52	0	68332	7526	7262	7116	6852	6706	7190	6780	49	2100	100	4900	10	1	49069269	3194	35.77	3.49	12	2.87	182.00	1867.00	11150	20220929	-41.61	5180	20230316	25.68	8140	-20.02	20230721	5180	25.68	20230316	11150	-41.61	20220929	5180	25.68	20230316	3.08	N	307750	100	49 억		256532	N	N	3	N	00	N
36	20230725	141043	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6550	-450	5	-6.43	8372880830	1245096	71.75	7070	7090	6520	9100	4900	7000	6724.69	0.52	0	73499	7526	7262	7116	6852	6706	7190	6780	49	2100	100	4900	10	1	49069269	3214	35.99	3.51	12	2.54	182.00	1867.00	11150	20220929	-41.26	5180	20230316	26.45	8140	-19.53	20230721	5180	26.45	20230316	11150	-41.26	20220929	5180	26.45	20230316	3.08	N	307750	100	49 억		256532	N	N	3	N	00	N
37	20230725	131055	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6580	-420	5	-6.00	7406545880	1097850	63.27	7070	7090	6570	9100	4900	7000	6746.41	0.52	0	67751	7526	7262	7116	6852	6706	7190	6780	49	2100	100	4900	10	1	49069269	3229	36.15	3.52	12	2.24	182.00	1867.00	11150	20220929	-40.99	5180	20230316	27.03	8140	-19.16	20230721	5180	27.03	20230316	11150	-40.99	20220929	5180	27.03	20230316	3.08	N	307750	100	49 억		256532	N	N	3	N	00	N
38	20230725	121055	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6650	-350	5	-5.00	6477277820	957186	55.16	7070	7090	6630	9100	4900	7000	6767.00	0.52	0	60602	7526	7262	7116	6852	6706	7190	6780	49	2100	100	4900	10	1	49069269	3263	36.54	3.56	12	1.95	182.00	1867.00	11150	20220929	-40.36	5180	20230316	28.38	8140	-18.30	20230721	5180	28.38	20230316	11150	-40.36	20220929	5180	28.38	20230316	3.08	N	307750	100	49 억		256532	N	N	3	N	00	N
39	20230725	111052	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6650	-350	5	-5.00	5919346500	873314	50.33	7070	7090	6640	9100	4900	7000	6778.03	0.52	0	59314	7526	7262	7116	6852	6706	7190	6780	49	2100	100	4900	10	1	49069269	3263	36.54	3.56	12	1.78	182.00	1867.00	11150	20220929	-40.36	5180	20230316	28.38	8140	-18.30	20230721	5180	28.38	20230316	11150	-40.36	20220929	5180	28.38	20230316	3.08	N	307750	100	49 억		256532	N	N	3	N	00	N
40	20230725	101051	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6720	-280	5	-4.00	4448989760	653280	37.65	7070	7090	6660	9100	4900	7000	6810.23	0.52	0	53751	7526	7262	7116	6852	6706	7190	6780	49	2100	100	4900	10	1	49069269	3297	36.92	3.60	12	1.33	182.00	1867.00	11150	20220929	-39.73	5180	20230316	29.73	8140	-17.44	20230721	5180	29.73	20230316	11150	-39.73	20220929	5180	29.73	20230316	3.08	N	307750	100	49 억		256532	N	N	3	N	00	N
41	20230725	091050	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6880	-120	5	-1.71	1738935650	251651	14.50	7070	7090	6800	9100	4900	7000	6910.11	0.52	0	10251	7526	7262	7116	6852	6706	7190	6780	49	2100	100	4900	10	1	49069269	3376	37.80	3.69	12	0.51	182.00	1867.00	11150	20220929	-38.30	5180	20230316	32.82	8140	-15.48	20230721	5180	32.82	20230316	11150	-38.30	20220929	5180	32.82	20230316	3.08	N	307750	100	49 억		256532	N	N	3	N	00	N
42	20230724	161053	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7000	-290	5	-3.98	11550307540	1627197	12.33	7290	7380	6970	9470	5110	7290	7098.68	0.42	0	50351	8456	7872	7556	6972	6656	7715	6815	49	2180	100	5100	10	1	49069269	3435	38.46	3.75	12	3.32	182.00	1867.00	11150	20220929	-37.22	5180	20230316	35.14	8140	-14.00	20230721	5180	35.14	20230316	11150	-37.22	20220929	5180	35.14	20230316	3.05	N	307750	100	49 억		204910	N	N	3	N	00	N
43	20230724	151048	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7010	-280	5	-3.84	10766010670	1515313	11.49	7290	7380	6970	9470	5110	7290	7104.66	0.42	0	51395	8456	7872	7556	6972	6656	7715	6815	49	2180	100	5100	10	1	49069269	3440	38.52	3.75	12	3.09	182.00	1867.00	11150	20220929	-37.13	5180	20230316	35.33	8140	-13.88	20230721	5180	35.33	20230316	11150	-37.13	20220929	5180	35.33	20230316	3.05	N	307750	100	49 억		204910	N	N	14	N	00	N
44	20230724	141046	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7020	-270	5	-3.70	9659472960	1358140	10.29	7290	7380	6970	9470	5110	7290	7112.12	0.42	0	63824	8456	7872	7556	6972	6656	7715	6815	49	2180	100	5100	10	1	49069269	3445	38.57	3.76	12	2.77	182.00	1867.00	11150	20220929	-37.04	5180	20230316	35.52	8140	-13.76	20230721	5180	35.52	20230316	11150	-37.04	20220929	5180	35.52	20230316	3.05	N	307750	100	49 억		204910	N	N	14	N	00	N
45	20230724	131046	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7000	-290	5	-3.98	8879109700	1246462	9.45	7290	7380	6970	9470	5110	7290	7123.29	0.42	0	59002	8456	7872	7556	6972	6656	7715	6815	49	2180	100	5100	10	1	49069269	3435	38.46	3.75	12	2.54	182.00	1867.00	11150	20220929	-37.22	5180	20230316	35.14	8140	-14.00	20230721	5180	35.14	20230316	11150	-37.22	20220929	5180	35.14	20230316	3.05	N	307750	100	49 억		204910	N	N	14	N	00	N
46	20230724	121048	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6990	-300	5	-4.12	8155660250	1143127	8.66	7290	7380	6990	9470	5110	7290	7134.35	0.42	0	54975	8456	7872	7556	6972	6656	7715	6815	49	2180	100	5100	10	1	49069269	3430	38.41	3.74	12	2.33	182.00	1867.00	11150	20220929	-37.31	5180	20230316	34.94	8140	-14.13	20230721	5180	34.94	20230316	11150	-37.31	20220929	5180	34.94	20230316	3.05	N	307750	100	49 억		204910	N	N	14	N	00	N
47	20230724	111053	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7050	-240	5	-3.29	7155718020	1000667	7.59	7290	7380	7000	9470	5110	7290	7150.78	0.42	0	55267	8456	7872	7556	6972	6656	7715	6815	49	2180	100	5100	10	1	49069269	3459	38.74	3.78	12	2.04	182.00	1867.00	11150	20220929	-36.77	5180	20230316	36.10	8140	-13.39	20230721	5180	36.10	20230316	11150	-36.77	20220929	5180	36.10	20230316	3.05	N	307750	100	49 억		204910	N	N	14	N	00	N
48	20230724	101042	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7080	-210	5	-2.88	5607372090	780577	5.92	7290	7380	7050	9470	5110	7290	7183.46	0.42	0	45744	8456	7872	7556	6972	6656	7715	6815	49	2180	100	5100	10	1	49069269	3474	38.90	3.79	12	1.59	182.00	1867.00	11150	20220929	-36.50	5180	20230316	36.68	8140	-13.02	20230721	5180	36.68	20230316	11150	-36.50	20220929	5180	36.68	20230316	3.05	N	307750	100	49 억		204910	N	N	14	N	00	N
49	20230724	091049	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7250	-40	5	-0.55	1814652120	248924	1.89	7290	7380	7220	9470	5110	7290	7289.98	0.42	0	19959	8456	7872	7556	6972	6656	7715	6815	49	2180	100	5100	10	1	49069269	3558	39.84	3.88	12	0.51	182.00	1867.00	11150	20220929	-34.98	5180	20230316	39.96	8140	-10.93	20230721	5180	39.96	20230316	11150	-34.98	20220929	5180	39.96	20230316	3.05	N	307750	100	49 억		204910	N	N	14	N	00	N
50	20230721	161037	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7290	360	2	5.19	101012631650	13070581	379.21	7600	8140	7240	9000	4860	6930	7728.66	0.45	0	-25105	7516	7222	7066	6772	6616	7145	6695	49	2070	100	4850	10	1	49069269	3577	40.05	3.90	12	26.64	182.00	1867.00	11150	20220929	-34.62	5180	20230316	40.73	8140	-10.44	20230721	5180	40.73	20230316	11150	-34.62	20220929	5180	40.73	20230316	2.95	N	307750	100	49 억		219898	N	N	14	N	00	N
51	20230721	151040	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7310	380	2	5.48	99535668650	12868022	373.33	7600	8140	7240	9000	4860	6930	7735.12	0.45	0	-62480	7516	7222	7066	6772	6616	7145	6695	49	2070	100	4850	10	1	49069269	3587	40.16	3.92	12	26.22	182.00	1867.00	11150	20220929	-34.44	5180	20230316	41.12	8140	-10.20	20230721	5180	41.12	20230316	11150	-34.44	20220929	5180	41.12	20230316	2.95	N	307750	100	49 억		219898	N	N	0	N	00	N
52	20230721	141035	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7300	370	2	5.34	97352881230	12569885	364.68	7600	8140	7240	9000	4860	6930	7744.93	0.45	0	-135973	7516	7222	7066	6772	6616	7145	6695	49	2070	100	4850	10	1	49069269	3582	40.11	3.91	12	25.62	182.00	1867.00	11150	20220929	-34.53	5180	20230316	40.93	8140	-10.32	20230721	5180	40.93	20230316	11150	-34.53	20220929	5180	40.93	20230316	2.95	N	307750	100	49 억		219898	N	N	0	N	00	N
53	20230721	131040	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7450	520	2	7.50	93402963220	12031675	349.07	7600	8140	7310	9000	4860	6930	7763.09	0.45	0	-196633	7516	7222	7066	6772	6616	7145	6695	49	2070	100	4850	10	1	49069269	3656	40.93	3.99	12	24.52	182.00	1867.00	11150	20220929	-33.18	5180	20230316	43.82	8140	-8.48	20230721	5180	43.82	20230316	11150	-33.18	20220929	5180	43.82	20230316	2.95	N	307750	100	49 억		219898	N	N	0	N	00	N
54	20230721	121053	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7430	500	2	7.22	89068710330	11445775	332.07	7600	8140	7390	9000	4860	6930	7781.80	0.45	0	-199968	7516	7222	7066	6772	6616	7145	6695	49	2070	100	4850	10	1	49069269	3646	40.82	3.98	12	23.33	182.00	1867.00	11150	20220929	-33.36	5180	20230316	43.44	8140	-8.72	20230721	5180	43.44	20230316	11150	-33.36	20220929	5180	43.44	20230316	2.95	N	307750	100	49 억		219898	N	N	0	N	00	N
55	20230721	111049	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7680	750	2	10.82	81290656410	10414630	302.15	7600	8140	7390	9000	4860	6930	7805.43	0.45	0	-206292	7516	7222	7066	6772	6616	7145	6695	49	2070	100	4850	10	1	49069269	3769	42.20	4.11	12	21.22	182.00	1867.00	11150	20220929	-31.12	5180	20230316	48.26	8140	-5.65	20230721	5180	48.26	20230316	11150	-31.12	20220929	5180	48.26	20230316	2.95	N	307750	100	49 억		219898	N	N	0	N	00	N
56	20230721	101047	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7910	980	2	14.14	69947855760	8948622	259.62	7600	8140	7390	9000	4860	6930	7816.61	0.45	0	-196191	7516	7222	7066	6772	6616	7145	6695	49	2070	100	4850	10	1	49069269	3881	43.46	4.24	12	18.24	182.00	1867.00	11150	20220929	-29.06	5180	20230316	52.70	8140	-2.83	20230721	5180	52.70	20230316	11150	-29.06	20220929	5180	52.70	20230316	2.95	N	307750	100	49 억		219898	N	N	0	N	00	N
57	20230721	091043	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7430	500	2	7.22	18697553820	2454394	71.21	7600	7770	7390	9000	4860	6930	7617.99	0.45	0	-150198	7516	7222	7066	6772	6616	7145	6695	49	2070	100	4850	10	1	49069269	3646	40.82	3.98	12	5.00	182.00	1867.00	11150	20220929	-33.36	5180	20230316	43.44	7770	-4.38	20230721	5180	43.44	20230316	11150	-33.36	20220929	5180	43.44	20230316	2.95	N	307750	100	49 억		219898	N	N	0	N	00	N
58	20230720	161033	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6930	-230	5	-3.21	20145003700	2836981	14.32	7060	7360	6910	9300	5020	7160	7101.01	0.05	0	198089	8453	7806	6903	6256	5353	8130	6580	49	2140	100	5010	10	1	49069269	3401	38.08	3.71	12	5.78	182.00	1867.00	11150	20220929	-37.85	5180	20230316	33.78	7550	-8.21	20230719	5180	33.78	20230316	11150	-37.85	20220929	5180	33.78	20230316	2.90	N	307750	100	49 억		26623	N	N	127	N	00	N
59	20230720	151034	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6970	-190	5	-2.65	19060054030	2681232	13.53	7060	7360	6910	9300	5020	7160	7108.51	0.05	0	178204	8453	7806	6903	6256	5353	8130	6580	49	2140	100	5010	10	1	49069269	3420	38.30	3.73	12	5.46	182.00	1867.00	11150	20220929	-37.49	5180	20230316	34.56	7550	-7.68	20230719	5180	34.56	20230316	11150	-37.49	20220929	5180	34.56	20230316	2.90	N	307750	100	49 억		26623	N	N	127	N	00	N
60	20230720	141032	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7030	-130	5	-1.82	17891906810	2514388	12.69	7060	7360	6910	9300	5020	7160	7115.64	0.05	0	195863	8453	7806	6903	6256	5353	8130	6580	49	2140	100	5010	10	1	49069269	3450	38.63	3.77	12	5.12	182.00	1867.00	11150	20220929	-36.95	5180	20230316	35.71	7550	-6.89	20230719	5180	35.71	20230316	11150	-36.95	20220929	5180	35.71	20230316	2.90	N	307750	100	49 억		26623	N	N	127	N	00	N
61	20230720	131034	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7030	-130	5	-1.82	16920895620	2376087	11.99	7060	7360	6910	9300	5020	7160	7121.17	0.05	0	181316	8453	7806	6903	6256	5353	8130	6580	49	2140	100	5010	10	1	49069269	3450	38.63	3.77	12	4.84	182.00	1867.00	11150	20220929	-36.95	5180	20230316	35.71	7550	-6.89	20230719	5180	35.71	20230316	11150	-36.95	20220929	5180	35.71	20230316	2.90	N	307750	100	49 억		26623	N	N	127	N	00	N
62	20230720	121042	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7030	-130	5	-1.82	16093408680	2258379	11.40	7060	7360	6910	9300	5020	7160	7125.94	0.05	0	153867	8453	7806	6903	6256	5353	8130	6580	49	2140	100	5010	10	1	49069269	3450	38.63	3.77	12	4.60	182.00	1867.00	11150	20220929	-36.95	5180	20230316	35.71	7550	-6.89	20230719	5180	35.71	20230316	11150	-36.95	20220929	5180	35.71	20230316	2.90	N	307750	100	49 억		26623	N	N	127	N	00	N
63	20230720	111039	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7060	-100	5	-1.40	14886298630	2087528	10.54	7060	7360	6910	9300	5020	7160	7130.93	0.05	0	155524	8453	7806	6903	6256	5353	8130	6580	49	2140	100	5010	10	1	49069269	3464	38.79	3.78	12	4.25	182.00	1867.00	11150	20220929	-36.68	5180	20230316	36.29	7550	-6.49	20230719	5180	36.29	20230316	11150	-36.68	20220929	5180	36.29	20230316	2.90	N	307750	100	49 억		26623	N	N	127	N	00	N
64	20230720	101026	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7090	-70	5	-0.98	11938732370	1666372	8.41	7060	7360	7000	9300	5020	7160	7164.53	0.05	0	82356	8453	7806	6903	6256	5353	8130	6580	49	2140	100	5010	10	1	49069269	3479	38.96	3.80	12	3.40	182.00	1867.00	11150	20220929	-36.41	5180	20230316	36.87	7550	-6.09	20230719	5180	36.87	20230316	11150	-36.41	20220929	5180	36.87	20230316	2.90	N	307750	100	49 억		26623	N	N	127	N	00	N
65	20230720	091030	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7280	120	2	1.68	5700890310	789449	3.98	7060	7360	7050	9300	5020	7160	7222.11	0.05	0	40070	8453	7806	6903	6256	5353	8130	6580	49	2140	100	5010	10	1	49069269	3572	40.00	3.90	12	1.61	182.00	1867.00	11150	20220929	-34.71	5180	20230316	40.54	7550	-3.58	20230719	5180	40.54	20230316	11150	-34.71	20220929	5180	40.54	20230316	2.90	N	307750	100	49 억		26623	N	N	127	N	00	N
66	20230719	161049	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7160	1250	2	21.15	138475325730	19665252	9873.90	6020	7550	6000	7680	4140	5910	7041.14	0.19	0	-60720	6323	6116	6003	5796	5683	6060	5740	49	1770	100	4130	10	1	49069269	3513	39.34	3.84	12	40.08	182.00	1867.00	11150	20220929	-35.78	5180	20230316	38.22	7550	-5.17	20230719	5180	38.22	20230316	11150	-35.78	20220929	5180	38.22	20230316	2.87	N	307750	100	49 억		93195	N	N	127	N	00	N
67	20230719	151048	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7090	1180	2	19.97	134675869960	19133816	9607.07	6020	7550	6000	7680	4140	5910	7038.63	0.19	0	-38865	6323	6116	6003	5796	5683	6060	5740	49	1770	100	4130	10	1	49069269	3479	38.96	3.80	12	38.99	182.00	1867.00	11150	20220929	-36.41	5180	20230316	36.87	7550	-6.09	20230719	5180	36.87	20230316	11150	-36.41	20220929	5180	36.87	20230316	2.87	N	307750	100	49 억		93195	N	N	137	N	00	N
68	20230719	141052	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7320	1410	2	23.86	121226820750	17243988	8658.19	6020	7550	6000	7680	4140	5910	7030.09	0.19	0	-10819	6323	6116	6003	5796	5683	6060	5740	49	1770	100	4130	10	1	49069269	3592	40.22	3.92	12	35.14	182.00	1867.00	11150	20220929	-34.35	5180	20230316	41.31	7550	-3.05	20230719	5180	41.31	20230316	11150	-34.35	20220929	5180	41.31	20230316	2.87	N	307750	100	49 억		93195	N	N	137	N	00	N
69	20230719	131036	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7290	1380	2	23.35	95799803840	13805238	6931.59	6020	7400	6000	7680	4140	5910	6939.38	0.19	0	16198	6323	6116	6003	5796	5683	6060	5740	49	1770	100	4130	10	1	49069269	3577	40.05	3.90	12	28.13	182.00	1867.00	11150	20220929	-34.62	5180	20230316	40.73	7400	-1.49	20230719	5180	40.73	20230316	11150	-34.62	20220929	5180	40.73	20230316	2.87	N	307750	100	49 억		93195	N	N	137	N	00	N
70	20230719	121054	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7380	1470	2	24.87	76933285980	11160687	5603.77	6020	7400	6000	7680	4140	5910	6893.24	0.19	0	-40426	6323	6116	6003	5796	5683	6060	5740	49	1770	100	4130	10	1	49069269	3621	40.55	3.95	12	22.74	182.00	1867.00	11150	20220929	-33.81	5180	20230316	42.47	7400	-0.27	20230719	5180	42.47	20230316	11150	-33.81	20220929	5180	42.47	20230316	2.87	N	307750	100	49 억		93195	N	N	137	N	00	N
71	20230719	111051	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6340	430	2	7.28	19673956880	3033339	1523.04	6020	6840	6000	7680	4140	5910	6485.91	0.19	0	-17504	6323	6116	6003	5796	5683	6060	5740	49	1770	100	4130	10	1	49069269	3111	34.84	3.40	12	6.18	182.00	1867.00	11150	20220929	-43.14	5180	20230316	22.39	7290	-13.03	20230420	5180	22.39	20230316	11150	-43.14	20220929	5180	22.39	20230316	2.87	N	307750	100	49 억		93195	N	N	137	N	00	N
72	20230719	101042	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6250	340	2	5.75	18272548980	2809864	1410.83	6020	6840	6000	7680	4140	5910	6503.00	0.19	0	-9903	6323	6116	6003	5796	5683	6060	5740	49	1770	100	4130	10	1	49069269	3067	34.34	3.35	12	5.73	182.00	1867.00	11150	20220929	-43.95	5180	20230316	20.66	7290	-14.27	20230420	5180	20.66	20230316	11150	-43.95	20220929	5180	20.66	20230316	2.87	N	307750	100	49 억		93195	N	N	137	N	00	N
73	20230719	091041	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6110	200	2	3.38	482048660	79258	39.80	6020	6170	6000	7680	4140	5910	6082.02	0.19	0	4615	6323	6116	6003	5796	5683	6060	5740	49	1770	100	4130	10	1	49069269	2998	33.57	3.27	12	0.16	182.00	1867.00	11150	20220929	-45.20	5180	20230316	17.95	7290	-16.19	20230420	5180	17.95	20230316	11150	-45.20	20220929	5180	17.95	20230316	2.87	N	307750	100	49 억		93195	N	N	137	N	00	N
74	20230718	161040	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5910	-120	5	-1.99	1197526180	198935	177.22	5990	6210	5890	7830	4230	6030	6019.85	0.24	0	-23170	6130	6080	5990	5940	5850	6105	5965	49	1800	100	4220	10	1	49069269	2900	32.47	3.17	12	0.41	182.00	1867.00	11150	20220929	-47.00	5180	20230316	14.09	7290	-18.93	20230420	5180	14.09	20230316	11150	-47.00	20220929	5180	14.09	20230316	2.87	N	307750	100	49 억		116342	N	N	137	N	00	N
75	20230718	151039	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5920	-110	5	-1.82	1145314500	190101	169.35	5990	6210	5890	7830	4230	6030	6024.77	0.24	0	-23136	6130	6080	5990	5940	5850	6105	5965	49	1800	100	4220	10	1	49069269	2905	32.53	3.17	12	0.39	182.00	1867.00	11150	20220929	-46.91	5180	20230316	14.29	7290	-18.79	20230420	5180	14.29	20230316	11150	-46.91	20220929	5180	14.29	20230316	2.87	N	307750	100	49 억		116342	N	N	7	N	00	N
76	20230718	141035	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5930	-100	5	-1.66	1002343880	165924	147.82	5990	6210	5890	7830	4230	6030	6040.98	0.24	0	-23269	6130	6080	5990	5940	5850	6105	5965	49	1800	100	4220	10	1	49069269	2910	32.58	3.18	12	0.34	182.00	1867.00	11150	20220929	-46.82	5180	20230316	14.48	7290	-18.66	20230420	5180	14.48	20230316	11150	-46.82	20220929	5180	14.48	20230316	2.87	N	307750	100	49 억		116342	N	N	7	N	00	N
77	20230718	131035	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5930	-100	5	-1.66	875895950	144544	128.77	5990	6210	5930	7830	4230	6030	6059.72	0.24	0	-25811	6130	6080	5990	5940	5850	6105	5965	49	1800	100	4220	10	1	49069269	2910	32.58	3.18	12	0.29	182.00	1867.00	11150	20220929	-46.82	5180	20230316	14.48	7290	-18.66	20230420	5180	14.48	20230316	11150	-46.82	20220929	5180	14.48	20230316	2.87	N	307750	100	49 억		116342	N	N	7	N	00	N
78	20230718	121046	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6010	-20	5	-0.33	748245060	123094	109.66	5990	6210	5950	7830	4230	6030	6078.65	0.24	0	-23898	6130	6080	5990	5940	5850	6105	5965	49	1800	100	4220	10	1	49069269	2949	33.02	3.22	12	0.25	182.00	1867.00	11150	20220929	-46.10	5180	20230316	16.02	7290	-17.56	20230420	5180	16.02	20230316	11150	-46.10	20220929	5180	16.02	20230316	2.87	N	307750	100	49 억		116342	N	N	7	N	00	N
79	20230718	111043	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5980	-50	5	-0.83	671995050	110353	98.31	5990	6210	5950	7830	4230	6030	6089.50	0.24	0	-22542	6130	6080	5990	5940	5850	6105	5965	49	1800	100	4220	10	1	49069269	2934	32.86	3.20	12	0.22	182.00	1867.00	11150	20220929	-46.37	5180	20230316	15.44	7290	-17.97	20230420	5180	15.44	20230316	11150	-46.37	20220929	5180	15.44	20230316	2.87	N	307750	100	49 억		116342	N	N	7	N	00	N
80	20230718	101036	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6020	-10	5	-0.17	575415940	94238	83.95	5990	6210	5950	7830	4230	6030	6105.99	0.24	0	-13878	6130	6080	5990	5940	5850	6105	5965	49	1800	100	4220	10	1	49069269	2954	33.08	3.22	12	0.19	182.00	1867.00	11150	20220929	-46.01	5180	20230316	16.22	7290	-17.42	20230420	5180	16.22	20230316	11150	-46.01	20220929	5180	16.22	20230316	2.87	N	307750	100	49 억		116342	N	N	7	N	00	N
81	20230718	091033	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6140	110	2	1.82	302329330	49327	43.94	5990	6210	5950	7830	4230	6030	6129.08	0.24	0	5418	6130	6080	5990	5940	5850	6105	5965	49	1800	100	4220	10	1	49069269	3013	33.74	3.29	12	0.10	182.00	1867.00	11150	20220929	-44.93	5180	20230316	18.53	7290	-15.78	20230420	5180	18.53	20230316	11150	-44.93	20220929	5180	18.53	20230316	2.87	N	307750	100	49 억		116342	N	N	7	N	00	N
82	20230717	161036	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6030	20	2	0.33	667775240	112032	42.52	6010	6040	5900	7810	4210	6010	5960.58	0.24	0	-3196	6330	6170	6040	5880	5750	6250	5960	49	1800	100	4200	10	1	49069269	2959	33.13	3.23	12	0.23	182.00	1867.00	11150	20220929	-45.92	5180	20230316	16.41	7290	-17.28	20230420	5180	16.41	20230316	11150	-45.92	20220929	5180	16.41	20230316	2.85	N	307750	100	49 억		119998	N	N	7	N	00	N
83	20230717	151030	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5990	-20	5	-0.33	599584940	100668	38.20	6010	6040	5900	7810	4210	6010	5956.06	0.24	0	-2937	6330	6170	6040	5880	5750	6250	5960	49	1800	100	4200	10	1	49069269	2939	32.91	3.21	12	0.21	182.00	1867.00	11150	20220929	-46.28	5180	20230316	15.64	7290	-17.83	20230420	5180	15.64	20230316	11150	-46.28	20220929	5180	15.64	20230316	2.85	N	307750	100	49 억		119998	N	N	8	N	00	N
84	20230717	141034	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5990	-20	5	-0.33	583062370	97907	37.16	6010	6040	5900	7810	4210	6010	5955.27	0.24	0	-3804	6330	6170	6040	5880	5750	6250	5960	49	1800	100	4200	10	1	49069269	2939	32.91	3.21	12	0.20	182.00	1867.00	11150	20220929	-46.28	5180	20230316	15.64	7290	-17.83	20230420	5180	15.64	20230316	11150	-46.28	20220929	5180	15.64	20230316	2.85	N	307750	100	49 억		119998	N	N	8	N	00	N
85	20230717	131024	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6030	20	2	0.33	516587220	86786	32.94	6010	6040	5900	7810	4210	6010	5952.43	0.24	0	-3803	6330	6170	6040	5880	5750	6250	5960	49	1800	100	4200	10	1	49069269	2959	33.13	3.23	12	0.18	182.00	1867.00	11150	20220929	-45.92	5180	20230316	16.41	7290	-17.28	20230420	5180	16.41	20230316	11150	-45.92	20220929	5180	16.41	20230316	2.85	N	307750	100	49 억		119998	N	N	8	N	00	N
86	20230717	121035	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5970	-40	5	-0.67	451031750	75876	28.80	6010	6020	5900	7810	4210	6010	5944.33	0.24	0	-5523	6330	6170	6040	5880	5750	6250	5960	49	1800	100	4200	10	1	49069269	2929	32.80	3.20	12	0.15	182.00	1867.00	11150	20220929	-46.46	5180	20230316	15.25	7290	-18.11	20230420	5180	15.25	20230316	11150	-46.46	20220929	5180	15.25	20230316	2.85	N	307750	100	49 억		119998	N	N	8	N	00	N
87	20230717	111026	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6010	0	3	0.00	424748790	71479	27.13	6010	6020	5900	7810	4210	6010	5942.29	0.24	0	-6065	6330	6170	6040	5880	5750	6250	5960	49	1800	100	4200	10	1	49069269	2949	33.02	3.22	12	0.15	182.00	1867.00	11150	20220929	-46.10	5180	20230316	16.02	7290	-17.56	20230420	5180	16.02	20230316	11150	-46.10	20220929	5180	16.02	20230316	2.85	N	307750	100	49 억		119998	N	N	8	N	00	N
88	20230717	101025	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5950	-60	5	-1.00	191922390	32322	12.27	6010	6010	5900	7810	4210	6010	5937.83	0.24	0	-5145	6330	6170	6040	5880	5750	6250	5960	49	1800	100	4200	10	1	49069269	2920	32.69	3.19	12	0.07	182.00	1867.00	11150	20220929	-46.64	5180	20230316	14.86	7290	-18.38	20230420	5180	14.86	20230316	11150	-46.64	20220929	5180	14.86	20230316	2.85	N	307750	100	49 억		119998	N	N	8	N	00	N
89	20230717	091026	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5950	-60	5	-1.00	75311980	12677	4.81	6010	6010	5900	7810	4210	6010	5940.84	0.24	0	-6046	6330	6170	6040	5880	5750	6250	5960	49	1800	100	4200	10	1	49069269	2920	32.69	3.19	12	0.03	182.00	1867.00	11150	20220929	-46.64	5180	20230316	14.86	7290	-18.38	20230420	5180	14.86	20230316	11150	-46.64	20220929	5180	14.86	20230316	2.85	N	307750	100	49 억		119998	N	N	8	N	00	N
90	20230714	161025	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6010	70	2	1.18	1566251880	258250	187.71	5910	6200	5910	7720	4160	5940	6065.32	0.20	0	20675	6200	6070	5950	5820	5700	6135	5885	49	1780	100	4150	10	1	49069269	2949	33.02	3.22	12	0.53	182.00	1867.00	11150	20220929	-46.10	5180	20230316	16.02	7290	-17.56	20230420	5180	16.02	20230316	11150	-46.10	20220929	5180	16.02	20230316	2.84	N	307750	100	49 억		99386	N	N	8	N	00	N
91	20230714	151029	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6000	60	2	1.01	1527198290	251750	182.98	5910	6200	5910	7720	4160	5940	6066.33	0.20	0	20651	6200	6070	5950	5820	5700	6135	5885	49	1780	100	4150	10	1	49069269	2944	32.97	3.21	12	0.51	182.00	1867.00	11150	20220929	-46.19	5180	20230316	15.83	7290	-17.70	20230420	5180	15.83	20230316	11150	-46.19	20220929	5180	15.83	20230316	2.84	N	307750	100	49 억		99386	N	N	68	N	00	N
92	20230714	141035	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6010	70	2	1.18	1478201690	243597	177.06	5910	6200	5910	7720	4160	5940	6068.23	0.20	0	21927	6200	6070	5950	5820	5700	6135	5885	49	1780	100	4150	10	1	49069269	2949	33.02	3.22	12	0.50	182.00	1867.00	11150	20220929	-46.10	5180	20230316	16.02	7290	-17.56	20230420	5180	16.02	20230316	11150	-46.10	20220929	5180	16.02	20230316	2.84	N	307750	100	49 억		99386	N	N	68	N	00	N
93	20230714	131021	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6010	70	2	1.18	1388299340	228651	166.19	5910	6200	5910	7720	4160	5940	6071.70	0.20	0	21343	6200	6070	5950	5820	5700	6135	5885	49	1780	100	4150	10	1	49069269	2949	33.02	3.22	12	0.47	182.00	1867.00	11150	20220929	-46.10	5180	20230316	16.02	7290	-17.56	20230420	5180	16.02	20230316	11150	-46.10	20220929	5180	16.02	20230316	2.84	N	307750	100	49 억		99386	N	N	68	N	00	N
94	20230714	121020	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6060	120	2	2.02	1272649900	209480	152.26	5910	6200	5910	7720	4160	5940	6075.28	0.20	0	23332	6200	6070	5950	5820	5700	6135	5885	49	1780	100	4150	10	1	49069269	2974	33.30	3.25	12	0.43	182.00	1867.00	11150	20220929	-45.65	5180	20230316	16.99	7290	-16.87	20230420	5180	16.99	20230316	11150	-45.65	20220929	5180	16.99	20230316	2.84	N	307750	100	49 억		99386	N	N	68	N	00	N
95	20230714	111032	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6090	150	2	2.53	1168382750	192260	139.74	5910	6200	5910	7720	4160	5940	6077.10	0.20	0	24116	6200	6070	5950	5820	5700	6135	5885	49	1780	100	4150	10	1	49069269	2988	33.46	3.26	12	0.39	182.00	1867.00	11150	20220929	-45.38	5180	20230316	17.57	7290	-16.46	20230420	5180	17.57	20230316	11150	-45.38	20220929	5180	17.57	20230316	2.84	N	307750	100	49 억		99386	N	N	68	N	00	N
96	20230714	101033	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6060	120	2	2.02	900463640	148124	107.66	5910	6200	5910	7720	4160	5940	6079.12	0.20	0	20957	6200	6070	5950	5820	5700	6135	5885	49	1780	100	4150	10	1	49069269	2974	33.30	3.25	12	0.30	182.00	1867.00	11150	20220929	-45.65	5180	20230316	16.99	7290	-16.87	20230420	5180	16.99	20230316	11150	-45.65	20220929	5180	16.99	20230316	2.84	N	307750	100	49 억		99386	N	N	68	N	00	N
97	20230714	091028	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	130	2	2.19	213995560	35357	25.70	5910	6090	5910	7720	4160	5940	6052.42	0.20	0	6792	6200	6070	5950	5820	5700	6135	5885	49	1780	100	4150	10	1	49069269	2979	33.35	3.25	12	0.07	182.00	1867.00	11150	20220929	-45.56	5180	20230316	17.18	7290	-16.74	20230420	5180	17.18	20230316	11150	-45.56	20220929	5180	17.18	20230316	2.84	N	307750	100	49 억		99386	N	N	68	N	00	N
98	20230713	161022	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5940	100	2	1.71	803557860	134702	160.26	5860	6080	5830	7590	4090	5840	5965.45	0.18	0	10032	5993	5916	5793	5716	5593	5955	5755	49	1750	100	4080	10	1	49069269	2915	32.64	3.18	12	0.27	182.00	1867.00	11150	20220929	-46.73	5180	20230316	14.67	7290	-18.52	20230420	5180	14.67	20230316	11150	-46.73	20220929	5180	14.67	20230316	2.88	N	307750	100	49 억		89348	N	N	68	N	00	N
99	20230713	151018	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5950	110	2	1.88	760418770	127434	151.62	5860	6080	5830	7590	4090	5840	5967.16	0.18	0	10091	5993	5916	5793	5716	5593	5955	5755	49	1750	100	4080	10	1	49069269	2920	32.69	3.19	12	0.26	182.00	1867.00	11150	20220929	-46.64	5180	20230316	14.86	7290	-18.38	20230420	5180	14.86	20230316	11150	-46.64	20220929	5180	14.86	20230316	2.88	N	307750	100	49 억		89348	N	N	11	N	00	N
100	20230713	141018	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5950	110	2	1.88	683579270	114542	136.28	5860	6080	5830	7590	4090	5840	5967.94	0.18	0	11904	5993	5916	5793	5716	5593	5955	5755	49	1750	100	4080	10	1	49069269	2920	32.69	3.19	12	0.23	182.00	1867.00	11150	20220929	-46.64	5180	20230316	14.86	7290	-18.38	20230420	5180	14.86	20230316	11150	-46.64	20220929	5180	14.86	20230316	2.88	N	307750	100	49 억		89348	N	N	11	N	00	N
101	20230713	131021	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5980	140	2	2.40	648405620	108638	129.25	5860	6080	5830	7590	4090	5840	5968.50	0.18	0	12719	5993	5916	5793	5716	5593	5955	5755	49	1750	100	4080	10	1	49069269	2934	32.86	3.20	12	0.22	182.00	1867.00	11150	20220929	-46.37	5180	20230316	15.44	7290	-17.97	20230420	5180	15.44	20230316	11150	-46.37	20220929	5180	15.44	20230316	2.88	N	307750	100	49 억		89348	N	N	11	N	00	N
102	20230713	121017	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6000	160	2	2.74	563993580	94517	112.45	5860	6080	5830	7590	4090	5840	5967.11	0.18	0	13053	5993	5916	5793	5716	5593	5955	5755	49	1750	100	4080	10	1	49069269	2944	32.97	3.21	12	0.19	182.00	1867.00	11150	20220929	-46.19	5180	20230316	15.83	7290	-17.70	20230420	5180	15.83	20230316	11150	-46.19	20220929	5180	15.83	20230316	2.88	N	307750	100	49 억		89348	N	N	11	N	00	N
103	20230713	111020	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5990	150	2	2.57	539771750	90476	107.64	5860	6080	5830	7590	4090	5840	5965.91	0.18	0	12143	5993	5916	5793	5716	5593	5955	5755	49	1750	100	4080	10	1	49069269	2939	32.91	3.21	12	0.18	182.00	1867.00	11150	20220929	-46.28	5180	20230316	15.64	7290	-17.83	20230420	5180	15.64	20230316	11150	-46.28	20220929	5180	15.64	20230316	2.88	N	307750	100	49 억		89348	N	N	11	N	00	N
104	20230713	101014	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6000	160	2	2.74	514569640	86275	102.65	5860	6080	5830	7590	4090	5840	5964.30	0.18	0	11812	5993	5916	5793	5716	5593	5955	5755	49	1750	100	4080	10	1	49069269	2944	32.97	3.21	12	0.18	182.00	1867.00	11150	20220929	-46.19	5180	20230316	15.83	7290	-17.70	20230420	5180	15.83	20230316	11150	-46.19	20220929	5180	15.83	20230316	2.88	N	307750	100	49 억		89348	N	N	11	N	00	N
105	20230713	091016	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	60	2	1.03	101859310	17324	20.61	5860	5930	5830	7590	4090	5840	5879.66	0.18	0	1034	5993	5916	5793	5716	5593	5955	5755	49	1750	100	4080	10	1	49069269	2895	32.42	3.16	12	0.04	182.00	1867.00	11150	20220929	-47.09	5180	20230316	13.90	7290	-19.07	20230420	5180	13.90	20230316	11150	-47.09	20220929	5180	13.90	20230316	2.88	N	307750	100	49 억		89348	N	N	11	N	00	N
106	20230712	161013	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	120	2	2.10	464172340	80980	94.77	5740	5870	5670	7430	4010	5720	5729.63	0.16	0	8523	5886	5802	5716	5632	5546	5845	5675	49	1710	100	4000	10	1	49069269	2866	32.09	3.13	12	0.17	182.00	1867.00	11150	20220929	-47.62	5180	20230316	12.74	7290	-19.89	20230420	5180	12.74	20230316	11150	-47.62	20220929	5180	12.74	20230316	2.89	N	307750	100	49 억		80231	N	N	11	N	00	N
107	20230712	151004	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5730	10	2	0.17	355996790	62366	72.98	5740	5750	5670	7430	4010	5720	5708.19	0.16	0	9366	5886	5802	5716	5632	5546	5845	5675	49	1710	100	4000	10	1	49069269	2812	31.48	3.07	12	0.13	182.00	1867.00	11150	20220929	-48.61	5180	20230316	10.62	7290	-21.40	20230420	5180	10.62	20230316	11150	-48.61	20220929	5180	10.62	20230316	2.89	N	307750	100	49 억		80231	N	N	56	N	00	N
108	20230712	141002	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5710	-10	5	-0.17	271615270	47631	55.74	5740	5750	5670	7430	4010	5720	5702.49	0.16	0	99	5886	5802	5716	5632	5546	5845	5675	49	1710	100	4000	10	1	49069269	2802	31.37	3.06	12	0.10	182.00	1867.00	11150	20220929	-48.79	5180	20230316	10.23	7290	-21.67	20230420	5180	10.23	20230316	11150	-48.79	20220929	5180	10.23	20230316	2.89	N	307750	100	49 억		80231	N	N	56	N	00	N
109	20230712	131004	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5730	10	2	0.17	240467560	42176	49.36	5740	5750	5670	7430	4010	5720	5701.53	0.16	0	-191	5886	5802	5716	5632	5546	5845	5675	49	1710	100	4000	10	1	49069269	2812	31.48	3.07	12	0.09	182.00	1867.00	11150	20220929	-48.61	5180	20230316	10.62	7290	-21.40	20230420	5180	10.62	20230316	11150	-48.61	20220929	5180	10.62	20230316	2.89	N	307750	100	49 억		80231	N	N	56	N	00	N
110	20230712	121008	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	0	3	0.00	217308160	38128	44.62	5740	5750	5670	7430	4010	5720	5699.44	0.16	0	-725	5886	5802	5716	5632	5546	5845	5675	49	1710	100	4000	10	1	49069269	2807	31.43	3.06	12	0.08	182.00	1867.00	11150	20220929	-48.70	5180	20230316	10.42	7290	-21.54	20230420	5180	10.42	20230316	11150	-48.70	20220929	5180	10.42	20230316	2.89	N	307750	100	49 억		80231	N	N	56	N	00	N
111	20230712	111008	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5710	-10	5	-0.17	191813130	33661	39.39	5740	5750	5670	7430	4010	5720	5698.38	0.16	0	-1904	5886	5802	5716	5632	5546	5845	5675	49	1710	100	4000	10	1	49069269	2802	31.37	3.06	12	0.07	182.00	1867.00	11150	20220929	-48.79	5180	20230316	10.23	7290	-21.67	20230420	5180	10.23	20230316	11150	-48.79	20220929	5180	10.23	20230316	2.89	N	307750	100	49 억		80231	N	N	56	N	00	N
112	20230712	101008	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5710	-10	5	-0.17	132308730	23216	27.17	5740	5750	5670	7430	4010	5720	5699.03	0.16	0	-356	5886	5802	5716	5632	5546	5845	5675	49	1710	100	4000	10	1	49069269	2802	31.37	3.06	12	0.05	182.00	1867.00	11150	20220929	-48.79	5180	20230316	10.23	7290	-21.67	20230420	5180	10.23	20230316	11150	-48.79	20220929	5180	10.23	20230316	2.89	N	307750	100	49 억		80231	N	N	56	N	00	N
113	20230712	091010	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	0	3	0.00	18183490	3181	3.72	5740	5750	5690	7430	4010	5720	5716.28	0.16	0	-145	5886	5802	5716	5632	5546	5845	5675	49	1710	100	4000	10	1	49069269	2807	31.43	3.06	12	0.01	182.00	1867.00	11150	20220929	-48.70	5180	20230316	10.42	7290	-21.54	20230420	5180	10.42	20230316	11150	-48.70	20220929	5180	10.42	20230316	2.89	N	307750	100	49 억		80231	N	N	56	N	00	N
114	20230711	160955	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	0	3	0.00	486881470	85223	71.67	5630	5800	5630	7430	4010	5720	5712.91	0.15	0	6665	5913	5816	5763	5666	5613	5790	5640	49	1710	100	4000	10	1	49069269	2807	31.43	3.06	12	0.17	182.00	1867.00	11150	20220929	-48.70	5180	20230316	10.42	7290	-21.54	20230420	5180	10.42	20230316	11150	-48.70	20220929	5180	10.42	20230316	2.89	N	307750	100	49 억		73516	N	N	56	N	00	N
115	20230711	150952	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5740	20	2	0.35	435841690	76289	64.15	5630	5800	5630	7430	4010	5720	5713.03	0.15	0	6388	5913	5816	5763	5666	5613	5790	5640	49	1710	100	4000	10	1	49069269	2817	31.54	3.07	12	0.16	182.00	1867.00	11150	20220929	-48.52	5180	20230316	10.81	7290	-21.26	20230420	5180	10.81	20230316	11150	-48.52	20220929	5180	10.81	20230316	2.89	N	307750	100	49 억		73516	N	N	0	N	00	N
116	20230711	140945	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	0	3	0.00	345718250	60529	50.90	5630	5800	5630	7430	4010	5720	5711.61	0.15	0	6211	5913	5816	5763	5666	5613	5790	5640	49	1710	100	4000	10	1	49069269	2807	31.43	3.06	12	0.12	182.00	1867.00	11150	20220929	-48.70	5180	20230316	10.42	7290	-21.54	20230420	5180	10.42	20230316	11150	-48.70	20220929	5180	10.42	20230316	2.89	N	307750	100	49 억		73516	N	N	0	N	00	N
117	20230711	130936	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	0	3	0.00	311251760	54502	45.83	5630	5800	5630	7430	4010	5720	5710.83	0.15	0	6241	5913	5816	5763	5666	5613	5790	5640	49	1710	100	4000	10	1	49069269	2807	31.43	3.06	12	0.11	182.00	1867.00	11150	20220929	-48.70	5180	20230316	10.42	7290	-21.54	20230420	5180	10.42	20230316	11150	-48.70	20220929	5180	10.42	20230316	2.89	N	307750	100	49 억		73516	N	N	0	N	00	N
118	20230711	120957	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5730	10	2	0.17	277139720	48536	40.82	5630	5800	5630	7430	4010	5720	5709.98	0.15	0	6241	5913	5816	5763	5666	5613	5790	5640	49	1710	100	4000	10	1	49069269	2812	31.48	3.07	12	0.10	182.00	1867.00	11150	20220929	-48.61	5180	20230316	10.62	7290	-21.40	20230420	5180	10.62	20230316	11150	-48.61	20220929	5180	10.62	20230316	2.89	N	307750	100	49 억		73516	N	N	0	N	00	N
119	20230711	111002	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5740	20	2	0.35	234535770	41107	34.57	5630	5800	5630	7430	4010	5720	5705.49	0.15	0	6241	5913	5816	5763	5666	5613	5790	5640	49	1710	100	4000	10	1	49069269	2817	31.54	3.07	12	0.08	182.00	1867.00	11150	20220929	-48.52	5180	20230316	10.81	7290	-21.26	20230420	5180	10.81	20230316	11150	-48.52	20220929	5180	10.81	20230316	2.89	N	307750	100	49 억		73516	N	N	0	N	00	N
120	20230711	100959	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5780	60	2	1.05	186071580	32695	27.49	5630	5800	5630	7430	4010	5720	5691.12	0.15	0	6122	5913	5816	5763	5666	5613	5790	5640	49	1710	100	4000	10	1	49069269	2836	31.76	3.10	12	0.07	182.00	1867.00	11150	20220929	-48.16	5180	20230316	11.58	7290	-20.71	20230420	5180	11.58	20230316	11150	-48.16	20220929	5180	11.58	20230316	2.89	N	307750	100	49 억		73516	N	N	0	N	00	N
121	20230711	090956	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	-20	5	-0.35	117483430	20781	17.48	5630	5730	5630	7430	4010	5720	5653.35	0.15	0	5223	5913	5816	5763	5666	5613	5790	5640	49	1710	100	4000	10	1	49069269	2797	31.32	3.05	12	0.04	182.00	1867.00	11150	20220929	-48.88	5180	20230316	10.04	7290	-21.81	20230420	5180	10.04	20230316	11150	-48.88	20220929	5180	10.04	20230316	2.89	N	307750	100	49 억		73516	N	N	0	N	00	N
122	20230710	160948	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	-140	5	-2.39	678751390	117860	86.39	5820	5860	5710	7610	4110	5860	5759.10	0.13	0	6234	6040	5950	5900	5810	5760	5925	5785	49	1750	100	4100	10	1	49069269	2807	31.43	3.06	12	0.24	182.00	1867.00	11150	20220929	-48.70	5180	20230316	10.42	7290	-21.54	20230420	5180	10.42	20230316	11150	-48.70	20220929	5180	10.42	20230316	2.89	N	307750	100	49 억		65748	N	N	38	N	00	N
123	20230710	150950	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5730	-130	5	-2.22	640160940	111116	81.45	5820	5860	5710	7610	4110	5860	5761.19	0.13	0	6346	6040	5950	5900	5810	5760	5925	5785	49	1750	100	4100	10	1	49069269	2812	31.48	3.07	12	0.23	182.00	1867.00	11150	20220929	-48.61	5180	20230316	10.62	7290	-21.40	20230420	5180	10.62	20230316	11150	-48.61	20220929	5180	10.62	20230316	2.89	N	307750	100	49 억		65748	N	N	38	N	00	N
124	20230710	140940	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5750	-110	5	-1.88	519490610	90067	66.02	5820	5860	5710	7610	4110	5860	5767.82	0.13	0	7472	6040	5950	5900	5810	5760	5925	5785	49	1750	100	4100	10	1	49069269	2821	31.59	3.08	12	0.18	182.00	1867.00	11150	20220929	-48.43	5180	20230316	11.00	7290	-21.12	20230420	5180	11.00	20230316	11150	-48.43	20220929	5180	11.00	20230316	2.89	N	307750	100	49 억		65748	N	N	38	N	00	N
125	20230710	130929	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5780	-80	5	-1.37	421655760	73071	53.56	5820	5860	5710	7610	4110	5860	5770.49	0.13	0	7265	6040	5950	5900	5810	5760	5925	5785	49	1750	100	4100	10	1	49069269	2836	31.76	3.10	12	0.15	182.00	1867.00	11150	20220929	-48.16	5180	20230316	11.58	7290	-20.71	20230420	5180	11.58	20230316	11150	-48.16	20220929	5180	11.58	20230316	2.89	N	307750	100	49 억		65748	N	N	38	N	00	N
126	20230710	120956	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5800	-60	5	-1.02	405498060	70279	51.52	5820	5860	5710	7610	4110	5860	5769.83	0.13	0	7390	6040	5950	5900	5810	5760	5925	5785	49	1750	100	4100	10	1	49069269	2846	31.87	3.11	12	0.14	182.00	1867.00	11150	20220929	-47.98	5180	20230316	11.97	7290	-20.44	20230420	5180	11.97	20230316	11150	-47.98	20220929	5180	11.97	20230316	2.89	N	307750	100	49 억		65748	N	N	38	N	00	N
127	20230710	110952	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5770	-90	5	-1.54	399328880	69213	50.73	5820	5860	5710	7610	4110	5860	5769.56	0.13	0	7447	6040	5950	5900	5810	5760	5925	5785	49	1750	100	4100	10	1	49069269	2831	31.70	3.09	12	0.14	182.00	1867.00	11150	20220929	-48.25	5180	20230316	11.39	7290	-20.85	20230420	5180	11.39	20230316	11150	-48.25	20220929	5180	11.39	20230316	2.89	N	307750	100	49 억		65748	N	N	38	N	00	N
128	20230710	100953	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5810	-50	5	-0.85	327425980	56796	41.63	5820	5860	5710	7610	4110	5860	5764.95	0.13	0	8975	6040	5950	5900	5810	5760	5925	5785	49	1750	100	4100	10	1	49069269	2851	31.92	3.11	12	0.12	182.00	1867.00	11150	20220929	-47.89	5180	20230316	12.16	7290	-20.30	20230420	5180	12.16	20230316	11150	-47.89	20220929	5180	12.16	20230316	2.89	N	307750	100	49 억		65748	N	N	38	N	00	N
129	20230710	090944	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5780	-80	5	-1.37	89049170	15417	11.30	5820	5860	5710	7610	4110	5860	5776.04	0.13	0	-3326	6040	5950	5900	5810	5760	5925	5785	49	1750	100	4100	10	1	49069269	2836	31.76	3.10	12	0.03	182.00	1867.00	11150	20220929	-48.16	5180	20230316	11.58	7290	-20.71	20230420	5180	11.58	20230316	11150	-48.16	20220929	5180	11.58	20230316	2.89	N	307750	100	49 억		65748	N	N	38	N	00	N
130	20230707	160941	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5860	-110	5	-1.84	788051780	134006	111.61	5940	5990	5850	7760	4180	5970	5880.96	0.18	0	-20935	6250	6110	6030	5890	5810	6070	5850	49	1790	100	4170	10	1	49069269	2875	32.20	3.14	12	0.27	182.00	1867.00	11150	20220929	-47.44	5180	20230316	13.13	7290	-19.62	20230420	5180	13.13	20230316	11150	-47.44	20220929	5180	13.13	20230316	2.90	N	307750	100	49 억		86684	N	N	38	N	00	N
131	20230707	150941	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5870	-100	5	-1.68	720280840	122436	101.97	5940	5990	5850	7760	4180	5970	5882.92	0.18	0	-19691	6250	6110	6030	5890	5810	6070	5850	49	1790	100	4170	10	1	49069269	2880	32.25	3.14	12	0.25	182.00	1867.00	11150	20220929	-47.35	5180	20230316	13.32	7290	-19.48	20230420	5180	13.32	20230316	11150	-47.35	20220929	5180	13.32	20230316	2.90	N	307750	100	49 억		86684	N	N	59	N	00	N
132	20230707	140958	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5860	-110	5	-1.84	637883000	108375	90.26	5940	5990	5850	7760	4180	5970	5885.89	0.18	0	-19479	6250	6110	6030	5890	5810	6070	5850	49	1790	100	4170	10	1	49069269	2875	32.20	3.14	12	0.22	182.00	1867.00	11150	20220929	-47.44	5180	20230316	13.13	7290	-19.62	20230420	5180	13.13	20230316	11150	-47.44	20220929	5180	13.13	20230316	2.90	N	307750	100	49 억		86684	N	N	59	N	00	N
133	20230707	130945	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5860	-110	5	-1.84	532117280	90323	75.23	5940	5990	5850	7760	4180	5970	5891.27	0.18	0	-18310	6250	6110	6030	5890	5810	6070	5850	49	1790	100	4170	10	1	49069269	2875	32.20	3.14	12	0.18	182.00	1867.00	11150	20220929	-47.44	5180	20230316	13.13	7290	-19.62	20230420	5180	13.13	20230316	11150	-47.44	20220929	5180	13.13	20230316	2.90	N	307750	100	49 억		86684	N	N	59	N	00	N
134	20230707	120950	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5870	-100	5	-1.68	439410820	74513	62.06	5940	5990	5850	7760	4180	5970	5897.10	0.18	0	-10735	6250	6110	6030	5890	5810	6070	5850	49	1790	100	4170	10	1	49069269	2880	32.25	3.14	12	0.15	182.00	1867.00	11150	20220929	-47.35	5180	20230316	13.32	7290	-19.48	20230420	5180	13.32	20230316	11150	-47.35	20220929	5180	13.32	20230316	2.90	N	307750	100	49 억		86684	N	N	59	N	00	N
135	20230707	110956	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5870	-100	5	-1.68	396354520	67170	55.94	5940	5990	5850	7760	4180	5970	5900.77	0.18	0	-10871	6250	6110	6030	5890	5810	6070	5850	49	1790	100	4170	10	1	49069269	2880	32.25	3.14	12	0.14	182.00	1867.00	11150	20220929	-47.35	5180	20230316	13.32	7290	-19.48	20230420	5180	13.32	20230316	11150	-47.35	20220929	5180	13.32	20230316	2.90	N	307750	100	49 억		86684	N	N	59	N	00	N
136	20230707	100941	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5920	-50	5	-0.84	250851950	42387	35.30	5940	5990	5850	7760	4180	5970	5918.13	0.18	0	-3917	6250	6110	6030	5890	5810	6070	5850	49	1790	100	4170	10	1	49069269	2905	32.53	3.17	12	0.09	182.00	1867.00	11150	20220929	-46.91	5180	20230316	14.29	7290	-18.79	20230420	5180	14.29	20230316	11150	-46.91	20220929	5180	14.29	20230316	2.90	N	307750	100	49 억		86684	N	N	59	N	00	N
137	20230707	090943	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5960	-10	5	-0.17	43191970	7259	6.05	5940	5990	5940	7760	4180	5970	5950.13	0.18	0	-960	6250	6110	6030	5890	5810	6070	5850	49	1790	100	4170	10	1	49069269	2925	32.75	3.19	12	0.01	182.00	1867.00	11150	20220929	-46.55	5180	20230316	15.06	7290	-18.24	20230420	5180	15.06	20230316	11150	-46.55	20220929	5180	15.06	20230316	2.90	N	307750	100	49 억		86684	N	N	59	N	00	N
138	20230706	160942	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5970	-120	5	-1.97	690784050	114940	75.96	6040	6170	5950	7910	4270	6090	6009.95	0.24	0	-32110	6256	6172	6116	6032	5976	6215	6075	49	1820	100	4260	10	1	49069269	2929	32.80	3.20	12	0.23	182.00	1867.00	11150	20220929	-46.46	5180	20230316	15.25	7290	-18.11	20230420	5180	15.25	20230316	11150	-46.46	20220929	5180	15.25	20230316	2.96	N	307750	100	49 억		119202	N	N	59	N	00	N
139	20230706	150942	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5970	-120	5	-1.97	642695820	106884	70.63	6040	6170	5950	7910	4270	6090	6013.01	0.24	0	-32077	6256	6172	6116	6032	5976	6215	6075	49	1820	100	4260	10	1	49069269	2929	32.80	3.20	12	0.22	182.00	1867.00	11150	20220929	-46.46	5180	20230316	15.25	7290	-18.11	20230420	5180	15.25	20230316	11150	-46.46	20220929	5180	15.25	20230316	2.96	N	307750	100	49 억		119202	N	N	0	N	00	N
140	20230706	140943	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5980	-110	5	-1.81	524053320	87024	57.51	6040	6170	5980	7910	4270	6090	6021.92	0.24	0	-25924	6256	6172	6116	6032	5976	6215	6075	49	1820	100	4260	10	1	49069269	2934	32.86	3.20	12	0.18	182.00	1867.00	11150	20220929	-46.37	5180	20230316	15.44	7290	-17.97	20230420	5180	15.44	20230316	11150	-46.37	20220929	5180	15.44	20230316	2.96	N	307750	100	49 억		119202	N	N	0	N	00	N
141	20230706	130941	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6010	-80	5	-1.31	386132790	64005	42.30	6040	6170	6000	7910	4270	6090	6032.83	0.24	0	-15399	6256	6172	6116	6032	5976	6215	6075	49	1820	100	4260	10	1	49069269	2949	33.02	3.22	12	0.13	182.00	1867.00	11150	20220929	-46.10	5180	20230316	16.02	7290	-17.56	20230420	5180	16.02	20230316	11150	-46.10	20220929	5180	16.02	20230316	2.96	N	307750	100	49 억		119202	N	N	0	N	00	N
142	20230706	120916	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6020	-70	5	-1.15	270454360	44787	29.60	6040	6170	6010	7910	4270	6090	6038.65	0.24	0	-8326	6256	6172	6116	6032	5976	6215	6075	49	1820	100	4260	10	1	49069269	2954	33.08	3.22	12	0.09	182.00	1867.00	11150	20220929	-46.01	5180	20230316	16.22	7290	-17.42	20230420	5180	16.22	20230316	11150	-46.01	20220929	5180	16.22	20230316	2.96	N	307750	100	49 억		119202	N	N	0	N	00	N
143	20230706	110947	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6040	-50	5	-0.82	202774600	33574	22.19	6040	6170	6010	7910	4270	6090	6039.60	0.24	0	-6358	6256	6172	6116	6032	5976	6215	6075	49	1820	100	4260	10	1	49069269	2964	33.19	3.24	12	0.07	182.00	1867.00	11150	20220929	-45.83	5180	20230316	16.60	7290	-17.15	20230420	5180	16.60	20230316	11150	-45.83	20220929	5180	16.60	20230316	2.96	N	307750	100	49 억		119202	N	N	0	N	00	N
144	20230706	100943	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6030	-60	5	-0.99	139485460	23069	15.25	6040	6170	6010	7910	4270	6090	6046.40	0.24	0	-6435	6256	6172	6116	6032	5976	6215	6075	49	1820	100	4260	10	1	49069269	2959	33.13	3.23	12	0.05	182.00	1867.00	11150	20220929	-45.92	5180	20230316	16.41	7290	-17.28	20230420	5180	16.41	20230316	11150	-45.92	20220929	5180	16.41	20230316	2.96	N	307750	100	49 억		119202	N	N	0	N	00	N
145	20230706	090941	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6080	-10	5	-0.16	29603970	4852	3.21	6040	6170	6040	7910	4270	6090	6101.45	0.24	0	-2529	6256	6172	6116	6032	5976	6215	6075	49	1820	100	4260	10	1	49069269	2983	33.41	3.26	12	0.01	182.00	1867.00	11150	20220929	-45.47	5180	20230316	17.37	7290	-16.60	20230420	5180	17.37	20230316	11150	-45.47	20220929	5180	17.37	20230316	2.96	N	307750	100	49 억		119202	N	N	0	N	00	N
146	20230705	160937	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6090	10	2	0.16	901428000	146982	83.26	6060	6200	6060	7900	4260	6080	6133.37	0.24	0	2999	6220	6150	6020	5950	5820	6185	5985	49	1820	100	4250	10	1	49069269	2988	33.46	3.26	12	0.30	182.00	1867.00	11150	20220929	-45.38	5180	20230316	17.57	7290	-16.46	20230420	5180	17.57	20230316	11150	-45.38	20220929	5180	17.57	20230316	2.98	N	307750	100	49 억		116203	N	N	29	N	00	N
147	20230705	150933	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6080	0	3	0.00	872993430	142315	80.62	6060	6200	6060	7900	4260	6080	6134.23	0.24	0	3196	6220	6150	6020	5950	5820	6185	5985	49	1820	100	4250	10	1	49069269	2983	33.41	3.26	12	0.29	182.00	1867.00	11150	20220929	-45.47	5180	20230316	17.37	7290	-16.60	20230420	5180	17.37	20230316	11150	-45.47	20220929	5180	17.37	20230316	2.98	N	307750	100	49 억		116203	N	N	29	N	00	N
148	20230705	140923	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6140	60	2	0.99	750353450	122226	69.24	6060	6200	6060	7900	4260	6080	6139.07	0.24	0	8489	6220	6150	6020	5950	5820	6185	5985	49	1820	100	4250	10	1	49069269	3013	33.74	3.29	12	0.25	182.00	1867.00	11150	20220929	-44.93	5180	20230316	18.53	7290	-15.78	20230420	5180	18.53	20230316	11150	-44.93	20220929	5180	18.53	20230316	2.98	N	307750	100	49 억		116203	N	N	29	N	00	N
149	20230705	130926	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6150	70	2	1.15	716528670	116712	66.11	6060	6200	6060	7900	4260	6080	6139.29	0.24	0	10181	6220	6150	6020	5950	5820	6185	5985	49	1820	100	4250	10	1	49069269	3018	33.79	3.29	12	0.24	182.00	1867.00	11150	20220929	-44.84	5180	20230316	18.73	7290	-15.64	20230420	5180	18.73	20230316	11150	-44.84	20220929	5180	18.73	20230316	2.98	N	307750	100	49 억		116203	N	N	29	N	00	N
150	20230705	120924	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6140	60	2	0.99	663376780	108042	61.20	6060	6200	6060	7900	4260	6080	6139.99	0.24	0	10118	6220	6150	6020	5950	5820	6185	5985	49	1820	100	4250	10	1	49069269	3013	33.74	3.29	12	0.22	182.00	1867.00	11150	20220929	-44.93	5180	20230316	18.53	7290	-15.78	20230420	5180	18.53	20230316	11150	-44.93	20220929	5180	18.53	20230316	2.98	N	307750	100	49 억		116203	N	N	29	N	00	N
151	20230705	110935	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6160	80	2	1.32	562473690	91647	51.91	6060	6200	6060	7900	4260	6080	6137.39	0.24	0	8853	6220	6150	6020	5950	5820	6185	5985	49	1820	100	4250	10	1	49069269	3023	33.85	3.30	12	0.19	182.00	1867.00	11150	20220929	-44.75	5180	20230316	18.92	7290	-15.50	20230420	5180	18.92	20230316	11150	-44.75	20220929	5180	18.92	20230316	2.98	N	307750	100	49 억		116203	N	N	29	N	00	N
152	20230705	100926	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6100	20	2	0.33	458149930	74611	42.26	6060	6200	6060	7900	4260	6080	6140.51	0.24	0	7071	6220	6150	6020	5950	5820	6185	5985	49	1820	100	4250	10	1	49069269	2993	33.52	3.27	12	0.15	182.00	1867.00	11150	20220929	-45.29	5180	20230316	17.76	7290	-16.32	20230420	5180	17.76	20230316	11150	-45.29	20220929	5180	17.76	20230316	2.98	N	307750	100	49 억		116203	N	N	29	N	00	N
153	20230705	090925	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6160	80	2	1.32	129656130	21176	12.00	6060	6160	6060	7900	4260	6080	6122.79	0.24	0	6871	6220	6150	6020	5950	5820	6185	5985	49	1820	100	4250	10	1	49069269	3023	33.85	3.30	12	0.04	182.00	1867.00	11150	20220929	-44.75	5180	20230316	18.92	7290	-15.50	20230420	5180	18.92	20230316	11150	-44.75	20220929	5180	18.92	20230316	2.98	N	307750	100	49 억		116203	N	N	29	N	00	N
154	20230704	160921	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6080	140	2	2.36	1049537130	174728	122.57	5890	6090	5890	7720	4160	5940	6006.31	0.17	0	32531	6146	6042	5956	5852	5766	6095	5905	49	1780	100	4150	10	1	49069269	2983	33.41	3.26	12	0.36	182.00	1867.00	11150	20220929	-45.47	5180	20230316	17.37	7290	-16.60	20230420	5180	17.37	20230316	11150	-45.47	20220929	5180	17.37	20230316	3.02	N	307750	100	49 억		83735	N	N	29	N	00	N
155	20230704	150911	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	130	2	2.19	1000142470	166598	116.87	5890	6090	5890	7720	4160	5940	6003.33	0.17	0	32154	6146	6042	5956	5852	5766	6095	5905	49	1780	100	4150	10	1	49069269	2979	33.35	3.25	12	0.34	182.00	1867.00	11150	20220929	-45.56	5180	20230316	17.18	7290	-16.74	20230420	5180	17.18	20230316	11150	-45.56	20220929	5180	17.18	20230316	3.02	N	307750	100	49 억		83735	N	N	172	N	00	N
156	20230704	140916	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6060	120	2	2.02	834252050	139270	97.70	5890	6090	5890	7720	4160	5940	5990.18	0.17	0	24874	6146	6042	5956	5852	5766	6095	5905	49	1780	100	4150	10	1	49069269	2974	33.30	3.25	12	0.28	182.00	1867.00	11150	20220929	-45.65	5180	20230316	16.99	7290	-16.87	20230420	5180	16.99	20230316	11150	-45.65	20220929	5180	16.99	20230316	3.02	N	307750	100	49 억		83735	N	N	172	N	00	N
157	20230704	130904	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6000	60	2	1.01	560131860	93895	65.87	5890	6040	5890	7720	4160	5940	5965.51	0.17	0	5872	6146	6042	5956	5852	5766	6095	5905	49	1780	100	4150	10	1	49069269	2944	32.97	3.21	12	0.19	182.00	1867.00	11150	20220929	-46.19	5180	20230316	15.83	7290	-17.70	20230420	5180	15.83	20230316	11150	-46.19	20220929	5180	15.83	20230316	3.02	N	307750	100	49 억		83735	N	N	172	N	00	N
158	20230704	120915	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5980	40	2	0.67	485929740	81517	57.18	5890	6040	5890	7720	4160	5940	5961.08	0.17	0	5844	6146	6042	5956	5852	5766	6095	5905	49	1780	100	4150	10	1	49069269	2934	32.86	3.20	12	0.17	182.00	1867.00	11150	20220929	-46.37	5180	20230316	15.44	7290	-17.97	20230420	5180	15.44	20230316	11150	-46.37	20220929	5180	15.44	20230316	3.02	N	307750	100	49 억		83735	N	N	172	N	00	N
159	20230704	110908	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5940	0	3	0.00	223637450	37833	26.54	5890	5970	5890	7720	4160	5940	5911.17	0.17	0	747	6146	6042	5956	5852	5766	6095	5905	49	1780	100	4150	10	1	49069269	2915	32.64	3.18	12	0.08	182.00	1867.00	11150	20220929	-46.73	5180	20230316	14.67	7290	-18.52	20230420	5180	14.67	20230316	11150	-46.73	20220929	5180	14.67	20230316	3.02	N	307750	100	49 억		83735	N	N	172	N	00	N
160	20230704	100904	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5910	-30	5	-0.51	144590780	24439	17.14	5890	5970	5890	7720	4160	5940	5916.40	0.17	0	2445	6146	6042	5956	5852	5766	6095	5905	49	1780	100	4150	10	1	49069269	2900	32.47	3.17	12	0.05	182.00	1867.00	11150	20220929	-47.00	5180	20230316	14.09	7290	-18.93	20230420	5180	14.09	20230316	11150	-47.00	20220929	5180	14.09	20230316	3.02	N	307750	100	49 억		83735	N	N	172	N	00	N
161	20230704	090904	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5960	20	2	0.34	48700840	8258	5.79	5890	5960	5890	7720	4160	5940	5897.41	0.17	0	1481	6146	6042	5956	5852	5766	6095	5905	49	1780	100	4150	10	1	49069269	2925	32.75	3.19	12	0.02	182.00	1867.00	11150	20220929	-46.55	5180	20230316	15.06	7290	-18.24	20230420	5180	15.06	20230316	11150	-46.55	20220929	5180	15.06	20230316	3.02	N	307750	100	49 억		83735	N	N	172	N	00	N
162	20230703	160855	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5940	100	2	1.71	837652230	139833	137.78	5880	6060	5870	7590	4090	5840	5990.70	0.12	0	24310	6073	5956	5883	5766	5693	5935	5745	49	1750	100	4080	10	1	49069269	2915	32.64	3.18	12	0.28	182.00	1867.00	11150	20220929	-46.73	5180	20230316	14.67	7290	-18.52	20230420	5180	14.67	20230316	11150	-46.73	20220929	5180	14.67	20230316	3.02	N	307750	100	49 억		59393	N	N	172	N	00	N
163	20230703	150904	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5960	120	2	2.05	818043760	136530	134.53	5880	6060	5870	7590	4090	5840	5991.68	0.12	0	24482	6073	5956	5883	5766	5693	5935	5745	49	1750	100	4080	10	1	49069269	2925	32.75	3.19	12	0.28	182.00	1867.00	11150	20220929	-46.55	5180	20230316	15.06	7290	-18.24	20230420	5180	15.06	20230316	11150	-46.55	20220929	5180	15.06	20230316	3.02	N	307750	100	49 억		59393	N	N	55	N	00	N
164	20230703	140903	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5990	150	2	2.57	777490580	129705	127.80	5880	6060	5870	7590	4090	5840	5994.30	0.12	0	26314	6073	5956	5883	5766	5693	5935	5745	49	1750	100	4080	10	1	49069269	2939	32.91	3.21	12	0.26	182.00	1867.00	11150	20220929	-46.28	5180	20230316	15.64	7290	-17.83	20230420	5180	15.64	20230316	11150	-46.28	20220929	5180	15.64	20230316	3.02	N	307750	100	49 억		59393	N	N	55	N	00	N
165	20230703	130857	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5950	110	2	1.88	726897780	121221	119.44	5880	6060	5870	7590	4090	5840	5996.47	0.12	0	28562	6073	5956	5883	5766	5693	5935	5745	49	1750	100	4080	10	1	49069269	2920	32.69	3.19	12	0.25	182.00	1867.00	11150	20220929	-46.64	5180	20230316	14.86	7290	-18.38	20230420	5180	14.86	20230316	11150	-46.64	20220929	5180	14.86	20230316	3.02	N	307750	100	49 억		59393	N	N	55	N	00	N
166	20230703	120904	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6010	170	2	2.91	656231670	109364	107.76	5880	6060	5870	7590	4090	5840	6000.44	0.12	0	29376	6073	5956	5883	5766	5693	5935	5745	49	1750	100	4080	10	1	49069269	2949	33.02	3.22	12	0.22	182.00	1867.00	11150	20220929	-46.10	5180	20230316	16.02	7290	-17.56	20230420	5180	16.02	20230316	11150	-46.10	20220929	5180	16.02	20230316	3.02	N	307750	100	49 억		59393	N	N	55	N	00	N
167	20230703	110857	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6020	180	2	3.08	616551480	102765	101.26	5880	6060	5870	7590	4090	5840	5999.63	0.12	0	29235	6073	5956	5883	5766	5693	5935	5745	49	1750	100	4080	10	1	49069269	2954	33.08	3.22	12	0.21	182.00	1867.00	11150	20220929	-46.01	5180	20230316	16.22	7290	-17.42	20230420	5180	16.22	20230316	11150	-46.01	20220929	5180	16.22	20230316	3.02	N	307750	100	49 억		59393	N	N	55	N	00	N
168	20230703	100846	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6030	190	2	3.25	552234550	92088	90.74	5880	6060	5870	7590	4090	5840	5996.81	0.12	0	26201	6073	5956	5883	5766	5693	5935	5745	49	1750	100	4080	10	1	49069269	2959	33.13	3.23	12	0.19	182.00	1867.00	11150	20220929	-45.92	5180	20230316	16.41	7290	-17.28	20230420	5180	16.41	20230316	11150	-45.92	20220929	5180	16.41	20230316	3.02	N	307750	100	49 억		59393	N	N	55	N	00	N
169	20230703	090854	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5940	100	2	1.71	173373870	29098	28.67	5880	6020	5870	7590	4090	5840	5958.27	0.12	0	10985	6073	5956	5883	5766	5693	5935	5745	49	1750	100	4080	10	1	49069269	2915	32.64	3.18	12	0.06	182.00	1867.00	11150	20220929	-46.73	5180	20230316	14.67	7290	-18.52	20230420	5180	14.67	20230316	11150	-46.73	20220929	5180	14.67	20230316	3.02	N	307750	100	49 억		59393	N	N	55	N	00	N