KissMeData/389470/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	161220	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	15310	140	2	0.92	31145065990	2018551	75.18	14900	16200	14620	19720	10620	15170	15429.53	2.08	0	-63720	17023	16096	14513	13586	12003	16560	14050	42	4550	500	9100	10	1	8405556	1287	-10.51	4.20	12	24.01	-1457.00	3644.00	16900	20230724	-9.41	8440	20230328	81.40	16900	-9.41	20230724	8440	81.40	20230328	16900	-9.41	20230724	8440	81.40	20230328	2.68	N	389470	500	42 억		175033	N	N	0	N	00	N
3	20230731	151217	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	15310	140	2	0.92	30006743420	1944713	72.43	14900	16200	14620	19720	10620	15170	15429.97	2.08	0	-52907	17023	16096	14513	13586	12003	16560	14050	42	4550	500	9100	10	1	8405556	1287	-10.51	4.20	12	23.14	-1457.00	3644.00	16900	20230724	-9.41	8440	20230328	81.40	16900	-9.41	20230724	8440	81.40	20230328	16900	-9.41	20230724	8440	81.40	20230328	2.68	N	389470	500	42 억		175033	N	N	0	N	00	N
4	20230731	141224	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14930	-240	5	-1.58	24196659620	1565685	58.31	14900	16200	14620	19720	10620	15170	15454.45	2.08	0	-7584	17023	16096	14513	13586	12003	16560	14050	42	4550	500	9100	10	1	8405556	1255	-10.25	4.10	12	18.63	-1457.00	3644.00	16900	20230724	-11.66	8440	20230328	76.90	16900	-11.66	20230724	8440	76.90	20230328	16900	-11.66	20230724	8440	76.90	20230328	2.68	N	389470	500	42 억		175033	N	N	0	N	00	N
5	20230731	131228	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	15020	-150	5	-0.99	22827603200	1474010	54.90	14900	16200	14620	19720	10620	15170	15486.84	2.08	0	-17383	17023	16096	14513	13586	12003	16560	14050	42	4550	500	9100	10	1	8405556	1263	-10.31	4.12	12	17.54	-1457.00	3644.00	16900	20230724	-11.12	8440	20230328	77.96	16900	-11.12	20230724	8440	77.96	20230328	16900	-11.12	20230724	8440	77.96	20230328	2.68	N	389470	500	42 억		175033	N	N	0	N	00	N
6	20230731	121235	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	15170	0	3	0.00	21805377860	1405739	52.35	14900	16200	14620	19720	10620	15170	15511.80	2.08	0	-23063	17023	16096	14513	13586	12003	16560	14050	42	4550	500	9100	10	1	8405556	1275	-10.41	4.16	12	16.72	-1457.00	3644.00	16900	20230724	-10.24	8440	20230328	79.74	16900	-10.24	20230724	8440	79.74	20230328	16900	-10.24	20230724	8440	79.74	20230328	2.68	N	389470	500	42 억		175033	N	N	0	N	00	N
7	20230731	111238	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	15100	-70	5	-0.46	21083558170	1357935	50.57	14900	16200	14620	19720	10620	15170	15526.32	2.08	0	-20779	17023	16096	14513	13586	12003	16560	14050	42	4550	500	9100	10	1	8405556	1269	-10.36	4.14	12	16.16	-1457.00	3644.00	16900	20230724	-10.65	8440	20230328	78.91	16900	-10.65	20230724	8440	78.91	20230328	16900	-10.65	20230724	8440	78.91	20230328	2.68	N	389470	500	42 억		175033	N	N	0	N	00	N
8	20230731	101234	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	15550	380	2	2.50	17119283260	1097275	40.87	14900	16200	14620	19720	10620	15170	15601.83	2.08	0	-48006	17023	16096	14513	13586	12003	16560	14050	42	4550	500	9100	10	1	8405556	1307	-10.67	4.27	12	13.05	-1457.00	3644.00	16900	20230724	-7.99	8440	20230328	84.24	16900	-7.99	20230724	8440	84.24	20230328	16900	-7.99	20230724	8440	84.24	20230328	2.68	N	389470	500	42 억		175033	N	N	0	N	00	N
9	20230731	091221	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14960	-210	5	-1.38	950877300	64042	2.39	14900	14960	14730	19720	10620	15170	14845.23	2.08	0	2856	17023	16096	14513	13586	12003	16560	14050	42	4550	500	9100	10	1	8405556	1257	-10.27	4.11	12	0.76	-1457.00	3644.00	16900	20230724	-11.48	8440	20230328	77.25	16900	-11.48	20230724	8440	77.25	20230328	16900	-11.48	20230724	8440	77.25	20230328	2.68	N	389470	500	42 억		175033	N	N	0	N	00	N
10	20230728	161224	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	15170	2040	2	15.54	38207288530	2651359	707.17	13450	15440	12930	17060	9200	13130	14407.11	1.36	0	69658	14010	13570	13350	12910	12690	13460	12800	42	3930	500	7870	10	1	8405556	1275	-10.41	4.16	12	31.54	-1457.00	3644.00	16900	20230724	-10.24	8440	20230328	79.74	16900	-10.24	20230724	8440	79.74	20230328	16900	-10.24	20230724	8440	79.74	20230328	2.97	N	389470	500	42 억		114559	N	N	0	N	00	N
11	20230728	151220	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14940	1810	2	13.79	36142403280	2514228	670.60	13450	15440	12930	17060	9200	13130	14375.15	1.36	0	61842	14010	13570	13350	12910	12690	13460	12800	42	3930	500	7870	10	1	8405556	1256	-10.25	4.10	12	29.91	-1457.00	3644.00	16900	20230724	-11.60	8440	20230328	77.01	16900	-11.60	20230724	8440	77.01	20230328	16900	-11.60	20230724	8440	77.01	20230328	2.97	N	389470	500	42 억		114559	N	N	0	N	00	N
12	20230728	141219	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14530	1400	2	10.66	27192961270	1915970	511.03	13450	14930	12930	17060	9200	13130	14192.79	1.36	0	92973	14010	13570	13350	12910	12690	13460	12800	42	3930	500	7870	10	1	8405556	1221	-9.97	3.99	12	22.79	-1457.00	3644.00	16900	20230724	-14.02	8440	20230328	72.16	16900	-14.02	20230724	8440	72.16	20230328	16900	-14.02	20230724	8440	72.16	20230328	2.97	N	389470	500	42 억		114559	N	N	0	N	00	N
13	20230728	131223	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14390	1260	2	9.60	24049876230	1699038	453.17	13450	14930	12930	17060	9200	13130	14155.00	1.36	0	80796	14010	13570	13350	12910	12690	13460	12800	42	3930	500	7870	10	1	8405556	1210	-9.88	3.95	12	20.21	-1457.00	3644.00	16900	20230724	-14.85	8440	20230328	70.50	16900	-14.85	20230724	8440	70.50	20230328	16900	-14.85	20230724	8440	70.50	20230328	2.97	N	389470	500	42 억		114559	N	N	0	N	00	N
14	20230728	121220	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14190	1060	2	8.07	17528937810	1251569	333.82	13450	14780	12930	17060	9200	13130	14005.57	1.36	0	82581	14010	13570	13350	12910	12690	13460	12800	42	3930	500	7870	10	1	8405556	1193	-9.74	3.89	12	14.89	-1457.00	3644.00	16900	20230724	-16.04	8440	20230328	68.13	16900	-16.04	20230724	8440	68.13	20230328	16900	-16.04	20230724	8440	68.13	20230328	2.97	N	389470	500	42 억		114559	N	N	0	N	00	N
15	20230728	111226	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14540	1410	2	10.74	16111932300	1152400	307.37	13450	14780	12930	17060	9200	13130	13981.20	1.36	0	69134	14010	13570	13350	12910	12690	13460	12800	42	3930	500	7870	10	1	8405556	1222	-9.98	3.99	12	13.71	-1457.00	3644.00	16900	20230724	-13.96	8440	20230328	72.27	16900	-13.96	20230724	8440	72.27	20230328	16900	-13.96	20230724	8440	72.27	20230328	2.97	N	389470	500	42 억		114559	N	N	0	N	00	N
16	20230728	101217	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14300	1170	2	8.91	10269507030	742894	198.15	13450	14450	12930	17060	9200	13130	13823.65	1.36	0	71003	14010	13570	13350	12910	12690	13460	12800	42	3930	500	7870	10	1	8405556	1202	-9.81	3.92	12	8.84	-1457.00	3644.00	16900	20230724	-15.38	8440	20230328	69.43	16900	-15.38	20230724	8440	69.43	20230328	16900	-15.38	20230724	8440	69.43	20230328	2.97	N	389470	500	42 억		114559	N	N	0	N	00	N
17	20230728	091227	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13030	-100	5	-0.76	3816876800	280943	74.93	13450	13930	12930	17060	9200	13130	13585.95	1.36	0	28062	14010	13570	13350	12910	12690	13460	12800	42	3930	500	7870	10	1	8405556	1095	-8.94	3.58	12	3.34	-1457.00	3644.00	16900	20230724	-22.90	8440	20230328	54.38	16900	-22.90	20230724	8440	54.38	20230328	16900	-22.90	20230724	8440	54.38	20230328	2.97	N	389470	500	42 억		114559	N	N	0	N	00	N
18	20230727	161217	59	100.00	KOSDAQ		제약	N	N	N	N		N	13130	-170	5	-1.28	4852127910	360061	68.03	13580	13790	13130	17290	9310	13300	13478.95	1.30	2508	2179	15773	14536	13663	12426	11553	14100	11990	42	3990	500	7980	10	1	8405556	1104	-9.01	3.60	12	4.28	-1457.00	3644.00	16900	20230724	-22.31	8440	20230328	55.57	16900	-22.31	20230724	8440	55.57	20230328	16900	-22.31	20230724	8440	55.57	20230328	3.81	N	389470	500	42 억		109277	N	N	0	N	00	Y
19	20230727	151218	59	100.00	KOSDAQ		제약	N	N	N	N		N	13130	-170	5	-1.28	4364190850	322899	61.01	13580	13790	13130	17290	9310	13300	13516.92	1.30	2508	1976	15773	14536	13663	12426	11553	14100	11990	42	3990	500	7980	10	1	8405556	1104	-9.01	3.60	12	3.84	-1457.00	3644.00	16900	20230724	-22.31	8440	20230328	55.57	16900	-22.31	20230724	8440	55.57	20230328	16900	-22.31	20230724	8440	55.57	20230328	3.81	N	389470	500	42 억		109277	N	N	0	N	00	Y
20	20230727	141212	59	100.00	KOSDAQ		제약	N	N	N	N		N	13510	210	2	1.58	3512339140	258602	48.86	13580	13790	13190	17290	9310	13300	13584.10	1.30	2508	2114	15773	14536	13663	12426	11553	14100	11990	42	3990	500	7980	10	1	8405556	1136	-9.27	3.71	12	3.08	-1457.00	3644.00	16900	20230724	-20.06	8440	20230328	60.07	16900	-20.06	20230724	8440	60.07	20230328	16900	-20.06	20230724	8440	60.07	20230328	3.81	N	389470	500	42 억		109277	N	N	0	N	00	Y
21	20230727	131210	59	100.00	KOSDAQ		제약	N	N	N	N		N	13640	340	2	2.56	3018131580	222078	41.96	13580	13790	13190	17290	9310	13300	13592.91	1.30	2508	2186	15773	14536	13663	12426	11553	14100	11990	42	3990	500	7980	10	1	8405556	1147	-9.36	3.74	12	2.64	-1457.00	3644.00	16900	20230724	-19.29	8440	20230328	61.61	16900	-19.29	20230724	8440	61.61	20230328	16900	-19.29	20230724	8440	61.61	20230328	3.81	N	389470	500	42 억		109277	N	N	0	N	00	Y
22	20230727	121213	59	100.00	KOSDAQ		제약	N	N	N	N		N	13710	410	2	3.08	2623270240	193157	36.50	13580	13790	13190	17290	9310	13300	13583.80	1.30	2508	1890	15773	14536	13663	12426	11553	14100	11990	42	3990	500	7980	10	1	8405556	1152	-9.41	3.76	12	2.30	-1457.00	3644.00	16900	20230724	-18.88	8440	20230328	62.44	16900	-18.88	20230724	8440	62.44	20230328	16900	-18.88	20230724	8440	62.44	20230328	3.81	N	389470	500	42 억		109277	N	N	0	N	00	Y
23	20230727	111216	59	100.00	KOSDAQ		제약	N	N	N	N		N	13790	490	2	3.68	2059285420	151801	28.68	13580	13790	13190	17290	9310	13300	13569.04	1.30	2508	1188	15773	14536	13663	12426	11553	14100	11990	42	3990	500	7980	10	1	8405556	1159	-9.46	3.78	12	1.81	-1457.00	3644.00	16900	20230724	-18.40	8440	20230328	63.39	16900	-18.40	20230724	8440	63.39	20230328	16900	-18.40	20230724	8440	63.39	20230328	3.81	N	389470	500	42 억		109277	N	N	0	N	00	Y
24	20230727	101213	59	100.00	KOSDAQ		제약	N	N	N	N		N	13500	200	2	1.50	1076851240	80405	15.19	13580	13580	13190	17290	9310	13300	13395.07	1.30	2508	-533	15773	14536	13663	12426	11553	14100	11990	42	3990	500	7980	10	1	8405556	1135	-9.27	3.70	12	0.96	-1457.00	3644.00	16900	20230724	-20.12	8440	20230328	59.95	16900	-20.12	20230724	8440	59.95	20230328	16900	-20.12	20230724	8440	59.95	20230328	3.81	N	389470	500	42 억		109277	N	N	0	N	00	Y
25	20230727	091211	59	100.00	KOSDAQ		제약	N	N	N	N		N	13580	280	2	2.11	322715540	23803	4.50	13580	13580	13580	17290	9310	13300	13580.00	1.30	2508	-202	15773	14536	13663	12426	11553	14100	11990	42	3990	500	7980	10	1	8405556	1141	-9.32	3.73	12	0.28	-1457.00	3644.00	16900	20230724	-19.64	8440	20230328	60.90	16900	-19.64	20230724	8440	60.90	20230328	16900	-19.64	20230724	8440	60.90	20230328	3.81	N	389470	500	42 억		109277	N	N	0	N	00	Y
26	20230726	161209	59	100.00	KOSDAQ		제약	N	N	N	N		N	13300	-1380	5	-9.40	7079522610	515340	108.38	14900	14900	12790	19080	10280	14680	13738.84	1.27	0	60	16760	15720	15200	14160	13640	15460	13900	42	4400	500	8800	10	1	8405556	1118	-9.13	3.65	12	6.13	-1457.00	3644.00	16900	20230724	-21.30	8440	20230328	57.58	16900	-21.30	20230724	8440	57.58	20230328	16900	-21.30	20230724	8440	57.58	20230328	3.79	N	389470	500	42 억		106769	N	N	0	N	00	Y
27	20230726	151215	59	100.00	KOSDAQ		제약	N	N	N	N		N	12790	-1890	5	-12.87	6649573510	483013	101.58	14900	14900	12790	19080	10280	14680	13766.86	1.27	0	-3718	16760	15720	15200	14160	13640	15460	13900	42	4400	500	8800	10	1	8405556	1075	-8.78	3.51	12	5.75	-1457.00	3644.00	16900	20230724	-24.32	8440	20230328	51.54	16900	-24.32	20230724	8440	51.54	20230328	16900	-24.32	20230724	8440	51.54	20230328	3.79	N	389470	500	42 억		106769	N	N	0	N	00	Y
28	20230726	141205	59	100.00	KOSDAQ		제약	N	N	N	N		N	13000	-1680	5	-11.44	5353602090	383634	80.68	14900	14900	13000	19080	10280	14680	13954.97	1.27	0	784	16760	15720	15200	14160	13640	15460	13900	42	4400	500	8800	10	1	8405556	1093	-8.92	3.57	12	4.56	-1457.00	3644.00	16900	20230724	-23.08	8440	20230328	54.03	16900	-23.08	20230724	8440	54.03	20230328	16900	-23.08	20230724	8440	54.03	20230328	3.79	N	389470	500	42 억		106769	N	N	0	N	00	Y
29	20230726	131201	59	100.00	KOSDAQ		제약	N	N	N	N		N	13500	-1180	5	-8.04	4519089710	320135	67.33	14900	14900	13500	19080	10280	14680	14116.20	1.27	0	2832	16760	15720	15200	14160	13640	15460	13900	42	4400	500	8800	10	1	8405556	1135	-9.27	3.70	12	3.81	-1457.00	3644.00	16900	20230724	-20.12	8440	20230328	59.95	16900	-20.12	20230724	8440	59.95	20230328	16900	-20.12	20230724	8440	59.95	20230328	3.79	N	389470	500	42 억		106769	N	N	0	N	00	Y
30	20230726	121207	59	100.00	KOSDAQ		제약	N	N	N	N		N	13830	-850	5	-5.79	3514851710	245747	51.68	14900	14900	13830	19080	10280	14680	14302.72	1.27	0	2423	16760	15720	15200	14160	13640	15460	13900	42	4400	500	8800	10	1	8405556	1162	-9.49	3.80	12	2.92	-1457.00	3644.00	16900	20230724	-18.17	8440	20230328	63.86	16900	-18.17	20230724	8440	63.86	20230328	16900	-18.17	20230724	8440	63.86	20230328	3.79	N	389470	500	42 억		106769	N	N	0	N	00	Y
31	20230726	111201	59	100.00	KOSDAQ		제약	N	N	N	N		N	14010	-670	5	-4.56	2535337820	175456	36.90	14900	14900	14010	19080	10280	14680	14449.99	1.27	0	1395	16760	15720	15200	14160	13640	15460	13900	42	4400	500	8800	10	1	8405556	1178	-9.62	3.84	12	2.09	-1457.00	3644.00	16900	20230724	-17.10	8440	20230328	66.00	16900	-17.10	20230724	8440	66.00	20230328	16900	-17.10	20230724	8440	66.00	20230328	3.79	N	389470	500	42 억		106769	N	N	0	N	00	Y
32	20230726	101209	59	100.00	KOSDAQ		제약	N	N	N	N		N	14590	-90	5	-0.61	1429513890	97343	20.47	14900	14900	14590	19080	10280	14680	14685.33	1.27	0	-244	16760	15720	15200	14160	13640	15460	13900	42	4400	500	8800	10	1	8405556	1226	-10.01	4.00	12	1.16	-1457.00	3644.00	16900	20230724	-13.67	8440	20230328	72.87	16900	-13.67	20230724	8440	72.87	20230328	16900	-13.67	20230724	8440	72.87	20230328	3.79	N	389470	500	42 억		106769	N	N	0	N	00	Y
33	20230726	091204	59	100.00	KOSDAQ		제약	N	N	N	N		N	14900	220	2	1.50	202640000	13600	2.86	14900	14900	14900	19080	10280	14680	14900.00	1.27	0	-96	16760	15720	15200	14160	13640	15460	13900	42	4400	500	8800	10	1	8405556	1252	-10.23	4.09	12	0.16	-1457.00	3644.00	16900	20230724	-11.83	8440	20230328	76.54	16900	-11.83	20230724	8440	76.54	20230328	16900	-11.83	20230724	8440	76.54	20230328	3.79	N	389470	500	42 억		106769	N	N	0	N	00	Y
34	20230725	161200	59	100.00	KOSDAQ		제약	N	N	N	N		N	14680	-320	5	-2.13	7000061050	454342	10.40	15500	16240	14680	19500	10500	15000	15419.55	1.24	0	449	18460	16730	15170	13440	11880	17595	14305	42	4500	500	9000	10	1	8405556	1234	-10.08	4.03	12	5.41	-1457.00	3644.00	16900	20230724	-13.14	8440	20230328	73.93	16900	-13.14	20230724	8440	73.93	20230328	16900	-13.14	20230724	8440	73.93	20230328	2.40	N	389470	500	42 억		104261	N	N	0	N	01	Y
35	20230725	151147	59	100.00	KOSDAQ		제약	N	N	N	N		N	15100	100	2	0.67	5526145010	353939	8.10	15500	16240	15100	19500	10500	15000	15614.81	1.24	0	929	18460	16730	15170	13440	11880	17595	14305	42	4500	500	9000	10	1	8405556	1269	-10.36	4.14	12	4.21	-1457.00	3644.00	16900	20230724	-10.65	8440	20230328	78.91	16900	-10.65	20230724	8440	78.91	20230328	16900	-10.65	20230724	8440	78.91	20230328	2.40	N	389470	500	42 억		104261	N	N	0	N	01	Y
36	20230725	141145	59	100.00	KOSDAQ		제약	N	N	N	N		N	15900	900	2	6.00	4621488260	294911	6.75	15500	16240	15190	19500	10500	15000	15672.81	1.24	0	929	18460	16730	15170	13440	11880	17595	14305	42	4500	500	9000	10	1	8405556	1336	-10.91	4.36	12	3.51	-1457.00	3644.00	16900	20230724	-5.92	8440	20230328	88.39	16900	-5.92	20230724	8440	88.39	20230328	16900	-5.92	20230724	8440	88.39	20230328	2.40	N	389470	500	42 억		104261	N	N	0	N	01	Y
37	20230725	131157	59	100.00	KOSDAQ		제약	N	N	N	N		N	16240	1240	2	8.27	4017629260	256793	5.88	15500	16240	15190	19500	10500	15000	15647.63	1.24	0	929	18460	16730	15170	13440	11880	17595	14305	42	4500	500	9000	10	1	8405556	1365	-11.15	4.46	12	3.06	-1457.00	3644.00	16900	20230724	-3.91	8440	20230328	92.42	16900	-3.91	20230724	8440	92.42	20230328	16900	-3.91	20230724	8440	92.42	20230328	2.40	N	389470	500	42 억		104261	N	N	0	N	01	Y
38	20230725	121156	59	100.00	KOSDAQ		제약	N	N	N	N		N	15800	800	2	5.33	3006529740	194011	4.44	15500	15800	15190	19500	10500	15000	15498.97	1.24	0	424	18460	16730	15170	13440	11880	17595	14305	42	4500	500	9000	10	1	8405556	1328	-10.84	4.34	12	2.31	-1457.00	3644.00	16900	20230724	-6.51	8440	20230328	87.20	16900	-6.51	20230724	8440	87.20	20230328	16900	-6.51	20230724	8440	87.20	20230328	2.40	N	389470	500	42 억		104261	N	N	0	N	01	Y
39	20230725	111154	59	100.00	KOSDAQ		제약	N	N	N	N		N	15480	480	2	3.20	1952846540	127114	2.91	15500	15500	15190	19500	10500	15000	15365.50	1.24	0	-610	18460	16730	15170	13440	11880	17595	14305	42	4500	500	9000	10	1	8405556	1301	-10.62	4.25	12	1.51	-1457.00	3644.00	16900	20230724	-8.40	8440	20230328	83.41	16900	-8.40	20230724	8440	83.41	20230328	16900	-8.40	20230724	8440	83.41	20230328	2.40	N	389470	500	42 억		104261	N	N	0	N	01	Y
40	20230725	101154	59	100.00	KOSDAQ		제약	N	N	N	N		N	15190	190	2	1.27	1333406340	86774	1.99	15500	15500	15190	19500	10500	15000	15370.20	1.24	0	-2175	18460	16730	15170	13440	11880	17595	14305	42	4500	500	9000	10	1	8405556	1277	-10.43	4.17	12	1.03	-1457.00	3644.00	16900	20230724	-10.12	8440	20230328	79.98	16900	-10.12	20230724	8440	79.98	20230328	16900	-10.12	20230724	8440	79.98	20230328	2.40	N	389470	500	42 억		104261	N	N	0	N	01	Y
41	20230725	091151	59	100.00	KOSDAQ		제약	N	N	N	N		N	15500	500	2	3.33	378052500	24419	0.56	15500	15500	15500	19500	10500	15000	15500.00	1.24	0	-2175	18460	16730	15170	13440	11880	17595	14305	42	4500	500	9000	10	1	8405556	1303	-10.64	4.25	12	0.29	-1457.00	3644.00	16900	20230724	-8.28	8440	20230328	83.65	16900	-8.28	20230724	8440	83.65	20230328	16900	-8.28	20230724	8440	83.65	20230328	2.40	N	389470	500	42 억		104261	N	N	0	N	01	Y
42	20230724	161153	00	60.00	KOSDAQ	신고가	제약	N	N	N	N	60	N	15000	1110	2	7.99	65825722860	4343389	90.57	13890	16900	13610	18050	9730	13890	15158.43	1.42	0	-12543	16223	15056	14153	12986	12083	14605	12535	42	4160	500	8330	10	1	8405556	1261	-10.30	4.12	12	51.67	-1457.00	3644.00	16900	20230724	-11.24	8440	20230328	77.73	16900	-11.24	20230724	8440	77.73	20230328	16900	-11.24	20230724	8440	77.73	20230328	1.61	N	389470	500	42 억		119545	N	N	0	N	00	N
43	20230724	151148	00	60.00	KOSDAQ	신고가	제약	N	N	N	N	60	N	15300	1410	2	10.15	63690567850	4200736	87.59	13890	16900	13610	18050	9730	13890	15164.74	1.42	0	-15946	16223	15056	14153	12986	12083	14605	12535	42	4160	500	8330	10	1	8405556	1286	-10.50	4.20	12	49.98	-1457.00	3644.00	16900	20230724	-9.47	8440	20230328	81.28	16900	-9.47	20230724	8440	81.28	20230328	16900	-9.47	20230724	8440	81.28	20230328	1.61	N	389470	500	42 억		119545	N	N	0	N	00	N
44	20230724	141147	00	60.00	KOSDAQ	신고가	제약	N	N	N	N	60	N	16250	2360	2	16.99	34879964140	2353015	49.06	13890	16900	13610	18050	9730	13890	14827.43	1.42	0	2389	16223	15056	14153	12986	12083	14605	12535	42	4160	500	8330	10	1	8405556	1366	-11.15	4.46	12	27.99	-1457.00	3644.00	16900	20230724	-3.85	8440	20230328	92.54	16900	-3.85	20230724	8440	92.54	20230328	16900	-3.85	20230724	8440	92.54	20230328	1.61	N	389470	500	42 억		119545	N	N	0	N	00	N
45	20230724	131147	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	14000	110	2	0.79	14884600280	1058340	22.07	13890	14530	13610	18050	9730	13890	14065.73	1.42	0	59012	16223	15056	14153	12986	12083	14605	12535	42	4160	500	8330	10	1	8405556	1177	-9.61	3.84	12	12.59	-1457.00	3644.00	16300	20221123	-14.11	8440	20230328	65.88	15320	-8.62	20230721	8440	65.88	20230328	16300	-14.11	20221123	8440	65.88	20230328	1.61	N	389470	500	42 억		119545	N	N	0	N	00	N
46	20230724	121149	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	14120	230	2	1.66	13290565490	945145	19.71	13890	14530	13610	18050	9730	13890	14063.74	1.42	0	59757	16223	15056	14153	12986	12083	14605	12535	42	4160	500	8330	10	1	8405556	1187	-9.69	3.87	12	11.24	-1457.00	3644.00	16300	20221123	-13.37	8440	20230328	67.30	15320	-7.83	20230721	8440	67.30	20230328	16300	-13.37	20221123	8440	67.30	20230328	1.61	N	389470	500	42 억		119545	N	N	0	N	00	N
47	20230724	111153	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	13650	-240	5	-1.73	12099318410	859465	17.92	13890	14530	13640	18050	9730	13890	14079.90	1.42	0	58255	16223	15056	14153	12986	12083	14605	12535	42	4160	500	8330	10	1	8405556	1147	-9.37	3.75	12	10.22	-1457.00	3644.00	16300	20221123	-16.26	8440	20230328	61.73	15320	-10.90	20230721	8440	61.73	20230328	16300	-16.26	20221123	8440	61.73	20230328	1.61	N	389470	500	42 억		119545	N	N	0	N	00	N
48	20230724	101141	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	14030	140	2	1.01	10552752180	747896	15.59	13890	14530	13660	18050	9730	13890	14112.84	1.42	0	60709	16223	15056	14153	12986	12083	14605	12535	42	4160	500	8330	10	1	8405556	1179	-9.63	3.85	12	8.90	-1457.00	3644.00	16300	20221123	-13.93	8440	20230328	66.23	15320	-8.42	20230721	8440	66.23	20230328	16300	-13.93	20221123	8440	66.23	20230328	1.61	N	389470	500	42 억		119545	N	N	0	N	00	N
49	20230724	091150	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	14130	240	2	1.73	4386546250	309091	6.45	13890	14530	13770	18050	9730	13890	14201.66	1.42	0	22435	16223	15056	14153	12986	12083	14605	12535	42	4160	500	8330	10	1	8405556	1188	-9.70	3.88	12	3.68	-1457.00	3644.00	16300	20221123	-13.31	8440	20230328	67.42	15320	-7.77	20230721	8440	67.42	20230328	16300	-13.31	20221123	8440	67.42	20230328	1.61	N	389470	500	42 억		119545	N	N	0	N	00	N
50	20230721	161137	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	13890	660	2	4.99	67896462800	4763761	142.93	14230	15320	13250	17190	9270	13230	14253.06	0.64	0	66031	15103	14166	12293	11356	9483	14635	11825	42	3960	500	7930	10	1	8405556	1168	-9.53	3.81	12	56.67	-1457.00	3644.00	16300	20221123	-14.79	8440	20230328	64.57	15320	-9.33	20230721	8440	64.57	20230328	16300	-14.79	20221123	8440	64.57	20230328	1.73	N	389470	500	42 억		53725	N	N	0	N	00	N
51	20230721	151139	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	14040	810	2	6.12	66495544590	4663451	139.92	14230	15320	13250	17190	9270	13230	14258.88	0.64	0	63664	15103	14166	12293	11356	9483	14635	11825	42	3960	500	7930	10	1	8405556	1180	-9.64	3.85	12	55.48	-1457.00	3644.00	16300	20221123	-13.87	8440	20230328	66.35	15320	-8.36	20230721	8440	66.35	20230328	16300	-13.87	20221123	8440	66.35	20230328	1.73	N	389470	500	42 억		53725	N	N	0	N	00	N
52	20230721	141134	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	13960	730	2	5.52	60998140690	4270473	128.13	14230	15320	13250	17190	9270	13230	14283.70	0.64	0	37749	15103	14166	12293	11356	9483	14635	11825	42	3960	500	7930	10	1	8405556	1173	-9.58	3.83	12	50.81	-1457.00	3644.00	16300	20221123	-14.36	8440	20230328	65.40	15320	-8.88	20230721	8440	65.40	20230328	16300	-14.36	20221123	8440	65.40	20230328	1.73	N	389470	500	42 억		53725	N	N	0	N	00	N
53	20230721	131138	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	13450	220	2	1.66	56746385830	3961894	118.87	14230	15320	13250	17190	9270	13230	14323.05	0.64	0	46095	15103	14166	12293	11356	9483	14635	11825	42	3960	500	7930	10	1	8405556	1131	-9.23	3.69	12	47.13	-1457.00	3644.00	16300	20221123	-17.48	8440	20230328	59.36	15320	-12.21	20230721	8440	59.36	20230328	16300	-17.48	20221123	8440	59.36	20230328	1.73	N	389470	500	42 억		53725	N	N	0	N	00	N
54	20230721	121152	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	13930	700	2	5.29	54429479580	3790603	113.73	14230	15320	13330	17190	9270	13230	14359.06	0.64	0	30542	15103	14166	12293	11356	9483	14635	11825	42	3960	500	7930	10	1	8405556	1171	-9.56	3.82	12	45.10	-1457.00	3644.00	16300	20221123	-14.54	8440	20230328	65.05	15320	-9.07	20230721	8440	65.05	20230328	16300	-14.54	20221123	8440	65.05	20230328	1.73	N	389470	500	42 억		53725	N	N	0	N	00	N
55	20230721	111150	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	13650	420	2	3.17	51292817880	3563499	106.92	14230	15320	13330	17190	9270	13230	14393.95	0.64	0	7351	15103	14166	12293	11356	9483	14635	11825	42	3960	500	7930	10	1	8405556	1147	-9.37	3.75	12	42.39	-1457.00	3644.00	16300	20221123	-16.26	8440	20230328	61.73	15320	-10.90	20230721	8440	61.73	20230328	16300	-16.26	20221123	8440	61.73	20230328	1.73	N	389470	500	42 억		53725	N	N	0	N	00	N
56	20230721	101149	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	13700	470	2	3.55	46941705730	3244461	97.35	14230	15320	13530	17190	9270	13230	14468.27	0.64	0	-12248	15103	14166	12293	11356	9483	14635	11825	42	3960	500	7930	10	1	8405556	1152	-9.40	3.76	12	38.60	-1457.00	3644.00	16300	20221123	-15.95	8440	20230328	62.32	15320	-10.57	20230721	8440	62.32	20230328	16300	-15.95	20221123	8440	62.32	20230328	1.73	N	389470	500	42 억		53725	N	N	0	N	00	N
57	20230721	091145	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	14850	1620	2	12.24	26888625110	1824901	54.75	14230	15320	14220	17190	9270	13230	14734.31	0.64	0	-15690	15103	14166	12293	11356	9483	14635	11825	42	3960	500	7930	10	1	8405556	1248	-10.19	4.08	12	21.71	-1457.00	3644.00	16300	20221123	-8.90	8440	20230328	75.95	15320	-3.07	20230721	8440	75.95	20230328	16300	-8.90	20221123	8440	75.95	20230328	1.73	N	389470	500	42 억		53725	N	N	0	N	00	N
58	20230720	161133	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	13230	3050	1	29.96	40079376270	3332762	352.54	10500	13230	10420	13230	7130	10180	12025.87	1.75	0	-101112	11313	10746	9903	9336	8493	11030	9620	42	3050	500	6100	10	1	8405556	1112	-9.08	3.63	12	39.65	-1457.00	3644.00	16300	20221123	-18.83	8440	20230328	56.75	13230	0.00	20230720	8440	56.75	20230328	16300	-18.83	20221123	8440	56.75	20230328	1.74	N	389470	500	42 억		147059	N	N	0	N	00	N
59	20230720	151133	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	13230	3050	1	29.96	40064294070	3331622	352.42	10500	13230	10420	13230	7130	10180	12025.46	1.75	0	-101112	11313	10746	9903	9336	8493	11030	9620	42	3050	500	6100	10	1	8405556	1112	-9.08	3.63	12	39.64	-1457.00	3644.00	16300	20221123	-18.83	8440	20230328	56.75	13230	0.00	20230720	8440	56.75	20230328	16300	-18.83	20221123	8440	56.75	20230328	1.74	N	389470	500	42 억		147059	N	N	0	N	00	N
60	20230720	141130	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	13230	3050	1	29.96	40022910630	3328494	352.09	10500	13230	10420	13230	7130	10180	12024.33	1.75	0	-101111	11313	10746	9903	9336	8493	11030	9620	42	3050	500	6100	10	1	8405556	1112	-9.08	3.63	12	39.60	-1457.00	3644.00	16300	20221123	-18.83	8440	20230328	56.75	13230	0.00	20230720	8440	56.75	20230328	16300	-18.83	20221123	8440	56.75	20230328	1.74	N	389470	500	42 억		147059	N	N	0	N	00	N
61	20230720	131133	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	13230	3050	1	29.96	39967252020	3324287	351.64	10500	13230	10420	13230	7130	10180	12022.80	1.75	0	-101111	11313	10746	9903	9336	8493	11030	9620	42	3050	500	6100	10	1	8405556	1112	-9.08	3.63	12	39.55	-1457.00	3644.00	16300	20221123	-18.83	8440	20230328	56.75	13230	0.00	20230720	8440	56.75	20230328	16300	-18.83	20221123	8440	56.75	20230328	1.74	N	389470	500	42 억		147059	N	N	0	N	00	N
62	20230720	121142	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	13230	3050	1	29.96	39843300150	3314918	350.65	10500	13230	10420	13230	7130	10180	12019.39	1.75	0	-101111	11313	10746	9903	9336	8493	11030	9620	42	3050	500	6100	10	1	8405556	1112	-9.08	3.63	12	39.44	-1457.00	3644.00	16300	20221123	-18.83	8440	20230328	56.75	13230	0.00	20230720	8440	56.75	20230328	16300	-18.83	20221123	8440	56.75	20230328	1.74	N	389470	500	42 억		147059	N	N	0	N	00	N
63	20230720	111138	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	13230	3050	1	29.96	37808244490	3161065	334.38	10500	13230	10420	13230	7130	10180	11960.60	1.75	0	-101111	11313	10746	9903	9336	8493	11030	9620	42	3050	500	6100	10	1	8405556	1112	-9.08	3.63	12	37.61	-1457.00	3644.00	16300	20221123	-18.83	8440	20230328	56.75	13230	0.00	20230720	8440	56.75	20230328	16300	-18.83	20221123	8440	56.75	20230328	1.74	N	389470	500	42 억		147059	N	N	0	N	00	N
64	20230720	101124	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	10640	460	2	4.52	10149277360	928144	98.18	10500	11450	10420	13230	7130	10180	10935.02	1.75	0	-21777	11313	10746	9903	9336	8493	11030	9620	42	3050	500	6100	10	1	8405556	894	-7.30	2.92	12	11.04	-1457.00	3644.00	16300	20221123	-34.72	8440	20230328	26.07	12250	-13.14	20230418	8440	26.07	20230328	16300	-34.72	20221123	8440	26.07	20230328	1.74	N	389470	500	42 억		147059	N	N	0	N	00	N
65	20230720	091128	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	11190	1010	2	9.92	4956525730	456493	48.29	10500	11190	10420	13230	7130	10180	10857.84	1.75	0	-18341	11313	10746	9903	9336	8493	11030	9620	42	3050	500	6100	10	1	8405556	941	-7.68	3.07	12	5.43	-1457.00	3644.00	16300	20221123	-31.35	8440	20230328	32.58	12250	-8.65	20230418	8440	32.58	20230328	16300	-31.35	20221123	8440	32.58	20230328	1.74	N	389470	500	42 억		147059	N	N	0	N	00	N
66	20230719	161148	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	10180	1000	2	10.89	9480366350	941281	1419.90	9060	10470	9060	11930	6430	9180	10071.68	0.46	0	114959	9613	9396	9213	8996	8813	9505	9105	42	2750	500	5500	10	1	8405556	856	-6.99	2.79	12	11.20	-1457.00	3644.00	16300	20221123	-37.55	8440	20230328	20.62	12250	-16.90	20230418	8440	20.62	20230328	16300	-37.55	20221123	8440	20.62	20230328	1.76	N	389470	500	42 억		38936	N	N	0	N	00	N
67	20230719	151148	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	10050	870	2	9.48	9335941880	927084	1398.49	9060	10470	9060	11930	6430	9180	10070.22	0.46	0	114512	9613	9396	9213	8996	8813	9505	9105	42	2750	500	5500	10	1	8405556	845	-6.90	2.76	12	11.03	-1457.00	3644.00	16300	20221123	-38.34	8440	20230328	19.08	12250	-17.96	20230418	8440	19.08	20230328	16300	-38.34	20221123	8440	19.08	20230328	1.76	N	389470	500	42 억		38936	N	N	0	N	00	N
68	20230719	141152	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	10160	980	2	10.68	8798387300	874163	1318.66	9060	10470	9060	11930	6430	9180	10064.93	0.46	0	117830	9613	9396	9213	8996	8813	9505	9105	42	2750	500	5500	10	1	8405556	854	-6.97	2.79	12	10.40	-1457.00	3644.00	16300	20221123	-37.67	8440	20230328	20.38	12250	-17.06	20230418	8440	20.38	20230328	16300	-37.67	20221123	8440	20.38	20230328	1.76	N	389470	500	42 억		38936	N	N	0	N	00	N
69	20230719	131136	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9960	780	2	8.50	8459356050	840602	1268.03	9060	10470	9060	11930	6430	9180	10063.45	0.46	0	118460	9613	9396	9213	8996	8813	9505	9105	42	2750	500	5500	10	1	8405556	837	-6.84	2.73	12	10.00	-1457.00	3644.00	16300	20221123	-38.90	8440	20230328	18.01	12250	-18.69	20230418	8440	18.01	20230328	16300	-38.90	20221123	8440	18.01	20230328	1.76	N	389470	500	42 억		38936	N	N	0	N	00	N
70	20230719	121155	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	10090	910	2	9.91	7754534500	770995	1163.03	9060	10470	9060	11930	6430	9180	10057.83	0.46	0	102105	9613	9396	9213	8996	8813	9505	9105	42	2750	500	5500	10	1	8405556	848	-6.93	2.77	12	9.17	-1457.00	3644.00	16300	20221123	-38.10	8440	20230328	19.55	12250	-17.63	20230418	8440	19.55	20230328	16300	-38.10	20221123	8440	19.55	20230328	1.76	N	389470	500	42 억		38936	N	N	0	N	00	N
71	20230719	111151	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	10140	960	2	10.46	6675453240	663743	1001.24	9060	10470	9060	11930	6430	9180	10057.29	0.46	0	72190	9613	9396	9213	8996	8813	9505	9105	42	2750	500	5500	10	1	8405556	852	-6.96	2.78	12	7.90	-1457.00	3644.00	16300	20221123	-37.79	8440	20230328	20.14	12250	-17.22	20230418	8440	20.14	20230328	16300	-37.79	20221123	8440	20.14	20230328	1.76	N	389470	500	42 억		38936	N	N	0	N	00	N
72	20230719	101141	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9980	800	2	8.71	5568416700	553784	835.37	9060	10470	9060	11930	6430	9180	10055.21	0.46	0	32281	9613	9396	9213	8996	8813	9505	9105	42	2750	500	5500	10	1	8405556	839	-6.85	2.74	12	6.59	-1457.00	3644.00	16300	20221123	-38.77	8440	20230328	18.25	12250	-18.53	20230418	8440	18.25	20230328	16300	-38.77	20221123	8440	18.25	20230328	1.76	N	389470	500	42 억		38936	N	N	0	N	00	N
73	20230719	091140	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9270	90	2	0.98	104773370	11513	17.37	9060	9270	9060	11930	6430	9180	9100.44	0.46	0	2043	9613	9396	9213	8996	8813	9505	9105	42	2750	500	5500	10	1	8405556	779	-6.36	2.54	12	0.14	-1457.00	3644.00	16300	20221123	-43.13	8440	20230328	9.83	12250	-24.33	20230418	8440	9.83	20230328	16300	-43.13	20221123	8440	9.83	20230328	1.76	N	389470	500	42 억		38936	N	N	0	N	00	N
74	20230718	161140	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9180	150	2	1.66	610271720	65941	387.91	9030	9430	9030	11730	6330	9030	9255.05	0.42	0	4971	9210	9120	9030	8940	8850	9075	8895	42	2700	500	5410	10	1	8405556	772	-6.30	2.52	12	0.78	-1457.00	3644.00	16300	20221123	-43.68	8440	20230328	8.77	12250	-25.06	20230418	8440	8.77	20230328	16300	-43.68	20221123	8440	8.77	20230328	1.73	N	389470	500	42 억		35096	N	N	0	N	00	N
75	20230718	151139	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9200	170	2	1.88	580553610	62706	368.88	9030	9430	9030	11730	6330	9030	9258.34	0.42	0	4087	9210	9120	9030	8940	8850	9075	8895	42	2700	500	5410	10	1	8405556	773	-6.31	2.52	12	0.75	-1457.00	3644.00	16300	20221123	-43.56	8440	20230328	9.00	12250	-24.90	20230418	8440	9.00	20230328	16300	-43.56	20221123	8440	9.00	20230328	1.73	N	389470	500	42 억		35096	N	N	0	N	00	N
76	20230718	141134	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9250	220	2	2.44	518742830	55987	329.35	9030	9430	9030	11730	6330	9030	9265.42	0.42	0	2525	9210	9120	9030	8940	8850	9075	8895	42	2700	500	5410	10	1	8405556	778	-6.35	2.54	12	0.67	-1457.00	3644.00	16300	20221123	-43.25	8440	20230328	9.60	12250	-24.49	20230418	8440	9.60	20230328	16300	-43.25	20221123	8440	9.60	20230328	1.73	N	389470	500	42 억		35096	N	N	0	N	00	N
77	20230718	131135	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9340	310	2	3.43	462139010	49872	293.38	9030	9430	9030	11730	6330	9030	9266.50	0.42	0	2287	9210	9120	9030	8940	8850	9075	8895	42	2700	500	5410	10	1	8405556	785	-6.41	2.56	12	0.59	-1457.00	3644.00	16300	20221123	-42.70	8440	20230328	10.66	12250	-23.76	20230418	8440	10.66	20230328	16300	-42.70	20221123	8440	10.66	20230328	1.73	N	389470	500	42 억		35096	N	N	0	N	00	N
78	20230718	121146	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9380	350	2	3.88	397337380	42954	252.69	9030	9430	9030	11730	6330	9030	9250.30	0.42	0	1303	9210	9120	9030	8940	8850	9075	8895	42	2700	500	5410	10	1	8405556	788	-6.44	2.57	12	0.51	-1457.00	3644.00	16300	20221123	-42.45	8440	20230328	11.14	12250	-23.43	20230418	8440	11.14	20230328	16300	-42.45	20221123	8440	11.14	20230328	1.73	N	389470	500	42 억		35096	N	N	0	N	00	N
79	20230718	111145	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9180	150	2	1.66	189835050	20704	121.80	9030	9270	9030	11730	6330	9030	9169.00	0.42	0	-665	9210	9120	9030	8940	8850	9075	8895	42	2700	500	5410	10	1	8405556	772	-6.30	2.52	12	0.25	-1457.00	3644.00	16300	20221123	-43.68	8440	20230328	8.77	12250	-25.06	20230418	8440	8.77	20230328	16300	-43.68	20221123	8440	8.77	20230328	1.73	N	389470	500	42 억		35096	N	N	0	N	00	N
80	20230718	101137	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9110	80	2	0.89	126317240	13812	81.25	9030	9250	9030	11730	6330	9030	9145.47	0.42	0	-543	9210	9120	9030	8940	8850	9075	8895	42	2700	500	5410	10	1	8405556	766	-6.25	2.50	12	0.16	-1457.00	3644.00	16300	20221123	-44.11	8440	20230328	7.94	12250	-25.63	20230418	8440	7.94	20230328	16300	-44.11	20221123	8440	7.94	20230328	1.73	N	389470	500	42 억		35096	N	N	0	N	00	N
81	20230718	091131	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9100	70	2	0.78	17463530	1929	11.35	9030	9100	9030	11730	6330	9030	9053.15	0.42	0	-120	9210	9120	9030	8940	8850	9075	8895	42	2700	500	5410	10	1	8405556	765	-6.25	2.50	12	0.02	-1457.00	3644.00	16300	20221123	-44.17	8440	20230328	7.82	12250	-25.71	20230418	8440	7.82	20230328	16300	-44.17	20221123	8440	7.82	20230328	1.73	N	389470	500	42 억		35096	N	N	0	N	00	N
82	20230717	161135	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9030	-100	5	-1.10	153471230	16998	62.44	9060	9120	8940	11860	6400	9130	9018.68	0.45	0	-2662	9456	9292	9136	8972	8816	9215	8895	42	2730	500	5470	10	1	8405556	759	-6.20	2.48	12	0.20	-1457.00	3644.00	16300	20221123	-44.60	8440	20230328	6.99	12250	-26.29	20230418	8440	6.99	20230328	16300	-44.60	20221123	8440	6.99	20230328	1.87	N	389470	500	42 억		37751	N	N	0	N	00	N
83	20230717	151129	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9070	-60	5	-0.66	138928630	15388	56.52	9060	9120	8940	11860	6400	9130	9017.15	0.45	0	-2791	9456	9292	9136	8972	8816	9215	8895	42	2730	500	5470	10	1	8405556	762	-6.23	2.49	12	0.18	-1457.00	3644.00	16300	20221123	-44.36	8440	20230328	7.46	12250	-25.96	20230418	8440	7.46	20230328	16300	-44.36	20221123	8440	7.46	20230328	1.87	N	389470	500	42 억		37751	N	N	0	N	00	N
84	20230717	141133	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9060	-70	5	-0.77	131525610	14571	53.52	9060	9120	8940	11860	6400	9130	9014.38	0.45	0	-2791	9456	9292	9136	8972	8816	9215	8895	42	2730	500	5470	10	1	8405556	762	-6.22	2.49	12	0.17	-1457.00	3644.00	16300	20221123	-44.42	8440	20230328	7.35	12250	-26.04	20230418	8440	7.35	20230328	16300	-44.42	20221123	8440	7.35	20230328	1.87	N	389470	500	42 억		37751	N	N	0	N	00	N
85	20230717	131122	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9070	-60	5	-0.66	124976750	13847	50.86	9060	9120	8940	11860	6400	9130	9012.56	0.45	0	-2692	9456	9292	9136	8972	8816	9215	8895	42	2730	500	5470	10	1	8405556	762	-6.23	2.49	12	0.16	-1457.00	3644.00	16300	20221123	-44.36	8440	20230328	7.46	12250	-25.96	20230418	8440	7.46	20230328	16300	-44.36	20221123	8440	7.46	20230328	1.87	N	389470	500	42 억		37751	N	N	0	N	00	N
86	20230717	121133	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9060	-70	5	-0.77	124251670	13767	50.57	9060	9120	8940	11860	6400	9130	9012.23	0.45	0	-2682	9456	9292	9136	8972	8816	9215	8895	42	2730	500	5470	10	1	8405556	762	-6.22	2.49	12	0.16	-1457.00	3644.00	16300	20221123	-44.42	8440	20230328	7.35	12250	-26.04	20230418	8440	7.35	20230328	16300	-44.42	20221123	8440	7.35	20230328	1.87	N	389470	500	42 억		37751	N	N	0	N	00	N
87	20230717	111124	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9040	-90	5	-0.99	83482700	9256	34.00	9060	9120	8940	11860	6400	9130	8997.37	0.45	0	-2222	9456	9292	9136	8972	8816	9215	8895	42	2730	500	5470	10	1	8405556	760	-6.20	2.48	12	0.11	-1457.00	3644.00	16300	20221123	-44.54	8440	20230328	7.11	12250	-26.20	20230418	8440	7.11	20230328	16300	-44.54	20221123	8440	7.11	20230328	1.87	N	389470	500	42 억		37751	N	N	0	N	00	N
88	20230717	101124	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9050	-80	5	-0.88	75015830	8318	30.55	9060	9100	8940	11860	6400	9130	8993.34	0.45	0	-1753	9456	9292	9136	8972	8816	9215	8895	42	2730	500	5470	10	1	8405556	761	-6.21	2.48	12	0.10	-1457.00	3644.00	16300	20221123	-44.48	8440	20230328	7.23	12250	-26.12	20230418	8440	7.23	20230328	16300	-44.48	20221123	8440	7.23	20230328	1.87	N	389470	500	42 억		37751	N	N	0	N	00	N
89	20230717	091124	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8970	-160	5	-1.75	38673680	4278	15.71	9060	9070	8940	11860	6400	9130	8990.04	0.45	0	-1246	9456	9292	9136	8972	8816	9215	8895	42	2730	500	5470	10	1	8405556	754	-6.16	2.46	12	0.05	-1457.00	3644.00	16300	20221123	-44.97	8440	20230328	6.28	12250	-26.78	20230418	8440	6.28	20230328	16300	-44.97	20221123	8440	6.28	20230328	1.87	N	389470	500	42 억		37751	N	N	0	N	00	N
90	20230714	161124	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9130	-150	5	-1.62	245364680	27134	57.12	9300	9300	8980	12060	6500	9280	9042.69	0.46	0	-867	9580	9430	9200	9050	8820	9505	9125	42	2780	500	5560	10	1	8405556	767	-6.27	2.51	12	0.32	-1457.00	3644.00	16300	20221123	-43.99	8440	20230328	8.18	12250	-25.47	20230418	8440	8.18	20230328	16300	-43.99	20221123	8440	8.18	20230328	1.89	N	389470	500	42 억		38618	N	N	0	N	00	N
91	20230714	151126	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9100	-180	5	-1.94	238100210	26334	55.44	9300	9300	8980	12060	6500	9280	9041.55	0.46	0	-518	9580	9430	9200	9050	8820	9505	9125	42	2780	500	5560	10	1	8405556	765	-6.25	2.50	12	0.31	-1457.00	3644.00	16300	20221123	-44.17	8440	20230328	7.82	12250	-25.71	20230418	8440	7.82	20230328	16300	-44.17	20221123	8440	7.82	20230328	1.89	N	389470	500	42 억		38618	N	N	0	N	00	N
92	20230714	141134	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9040	-240	5	-2.59	211934340	23434	49.33	9300	9300	8980	12060	6500	9280	9043.88	0.46	0	-417	9580	9430	9200	9050	8820	9505	9125	42	2780	500	5560	10	1	8405556	760	-6.20	2.48	12	0.28	-1457.00	3644.00	16300	20221123	-44.54	8440	20230328	7.11	12250	-26.20	20230418	8440	7.11	20230328	16300	-44.54	20221123	8440	7.11	20230328	1.89	N	389470	500	42 억		38618	N	N	0	N	00	N
93	20230714	131119	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9010	-270	5	-2.91	184780900	20418	42.98	9300	9300	8980	12060	6500	9280	9049.90	0.46	0	460	9580	9430	9200	9050	8820	9505	9125	42	2780	500	5560	10	1	8405556	757	-6.18	2.47	12	0.24	-1457.00	3644.00	16300	20221123	-44.72	8440	20230328	6.75	12250	-26.45	20230418	8440	6.75	20230328	16300	-44.72	20221123	8440	6.75	20230328	1.89	N	389470	500	42 억		38618	N	N	0	N	00	N
94	20230714	121118	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9000	-280	5	-3.02	120346020	13256	27.91	9300	9300	8990	12060	6500	9280	9078.61	0.46	0	-593	9580	9430	9200	9050	8820	9505	9125	42	2780	500	5560	10	1	8405556	757	-6.18	2.47	12	0.16	-1457.00	3644.00	16300	20221123	-44.79	8440	20230328	6.64	12250	-26.53	20230418	8440	6.64	20230328	16300	-44.79	20221123	8440	6.64	20230328	1.89	N	389470	500	42 억		38618	N	N	0	N	00	N
95	20230714	111131	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9060	-220	5	-2.37	74177300	8136	17.13	9300	9300	9060	12060	6500	9280	9117.17	0.46	0	-694	9580	9430	9200	9050	8820	9505	9125	42	2780	500	5560	10	1	8405556	762	-6.22	2.49	12	0.10	-1457.00	3644.00	16300	20221123	-44.42	8440	20230328	7.35	12250	-26.04	20230418	8440	7.35	20230328	16300	-44.42	20221123	8440	7.35	20230328	1.89	N	389470	500	42 억		38618	N	N	0	N	00	N
96	20230714	101131	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9090	-190	5	-2.05	39092930	4277	9.00	9300	9300	9070	12060	6500	9280	9140.27	0.46	0	-793	9580	9430	9200	9050	8820	9505	9125	42	2780	500	5560	10	1	8405556	764	-6.24	2.49	12	0.05	-1457.00	3644.00	16300	20221123	-44.23	8440	20230328	7.70	12250	-25.80	20230418	8440	7.70	20230328	16300	-44.23	20221123	8440	7.70	20230328	1.89	N	389470	500	42 억		38618	N	N	0	N	00	N
97	20230714	091127	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9290	10	2	0.11	2878360	310	0.65	9300	9300	9220	12060	6500	9280	9285.03	0.46	0	-191	9580	9430	9200	9050	8820	9505	9125	42	2780	500	5560	10	1	8405556	781	-6.38	2.55	12	0.00	-1457.00	3644.00	16300	20221123	-43.01	8440	20230328	10.07	12250	-24.16	20230418	8440	10.07	20230328	16300	-43.01	20221123	8440	10.07	20230328	1.89	N	389470	500	42 억		38618	N	N	0	N	00	N
98	20230713	161119	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9280	270	2	3.00	436647090	47435	202.12	8970	9350	8970	11710	6310	9010	9204.75	0.31	0	12612	9310	9160	9020	8870	8730	9090	8800	42	2700	500	5400	10	1	8405556	780	-6.37	2.55	12	0.56	-1457.00	3644.00	16300	20221123	-43.07	8440	20230328	9.95	12250	-24.24	20230418	8440	9.95	20230328	16300	-43.07	20221123	8440	9.95	20230328	1.95	N	389470	500	42 억		26006	N	N	0	N	00	N
99	20230713	151115	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9340	330	2	3.66	420939600	45749	194.93	8970	9350	8970	11710	6310	9010	9201.07	0.31	0	12802	9310	9160	9020	8870	8730	9090	8800	42	2700	500	5400	10	1	8405556	785	-6.41	2.56	12	0.54	-1457.00	3644.00	16300	20221123	-42.70	8440	20230328	10.66	12250	-23.76	20230418	8440	10.66	20230328	16300	-42.70	20221123	8440	10.66	20230328	1.95	N	389470	500	42 억		26006	N	N	0	N	00	N
100	20230713	141115	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9270	260	2	2.89	316478480	34518	147.08	8970	9270	8970	11710	6310	9010	9168.51	0.31	0	12286	9310	9160	9020	8870	8730	9090	8800	42	2700	500	5400	10	1	8405556	779	-6.36	2.54	12	0.41	-1457.00	3644.00	16300	20221123	-43.13	8440	20230328	9.83	12250	-24.33	20230418	8440	9.83	20230328	16300	-43.13	20221123	8440	9.83	20230328	1.95	N	389470	500	42 억		26006	N	N	0	N	00	N
101	20230713	131119	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9250	240	2	2.66	291625480	31830	135.63	8970	9270	8970	11710	6310	9010	9161.97	0.31	0	12308	9310	9160	9020	8870	8730	9090	8800	42	2700	500	5400	10	1	8405556	778	-6.35	2.54	12	0.38	-1457.00	3644.00	16300	20221123	-43.25	8440	20230328	9.60	12250	-24.49	20230418	8440	9.60	20230328	16300	-43.25	20221123	8440	9.60	20230328	1.95	N	389470	500	42 억		26006	N	N	0	N	00	N
102	20230713	121114	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9250	240	2	2.66	264025800	28843	122.90	8970	9270	8970	11710	6310	9010	9153.90	0.31	0	12445	9310	9160	9020	8870	8730	9090	8800	42	2700	500	5400	10	1	8405556	778	-6.35	2.54	12	0.34	-1457.00	3644.00	16300	20221123	-43.25	8440	20230328	9.60	12250	-24.49	20230418	8440	9.60	20230328	16300	-43.25	20221123	8440	9.60	20230328	1.95	N	389470	500	42 억		26006	N	N	0	N	00	N
103	20230713	111118	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9220	210	2	2.33	226955630	24825	105.78	8970	9270	8970	11710	6310	9010	9142.22	0.31	0	11569	9310	9160	9020	8870	8730	9090	8800	42	2700	500	5400	10	1	8405556	775	-6.33	2.53	12	0.30	-1457.00	3644.00	16300	20221123	-43.44	8440	20230328	9.24	12250	-24.73	20230418	8440	9.24	20230328	16300	-43.44	20221123	8440	9.24	20230328	1.95	N	389470	500	42 억		26006	N	N	0	N	00	N
104	20230713	101110	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9130	120	2	1.33	115294180	12681	54.03	8970	9170	8970	11710	6310	9010	9091.88	0.31	0	6197	9310	9160	9020	8870	8730	9090	8800	42	2700	500	5400	10	1	8405556	767	-6.27	2.51	12	0.15	-1457.00	3644.00	16300	20221123	-43.99	8440	20230328	8.18	12250	-25.47	20230418	8440	8.18	20230328	16300	-43.99	20221123	8440	8.18	20230328	1.95	N	389470	500	42 억		26006	N	N	0	N	00	N
105	20230713	091114	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9080	70	2	0.78	34423990	3815	16.26	8970	9080	8970	11710	6310	9010	9023.33	0.31	0	2463	9310	9160	9020	8870	8730	9090	8800	42	2700	500	5400	10	1	8405556	763	-6.23	2.49	12	0.05	-1457.00	3644.00	16300	20221123	-44.29	8440	20230328	7.58	12250	-25.88	20230418	8440	7.58	20230328	16300	-44.29	20221123	8440	7.58	20230328	1.95	N	389470	500	42 억		26006	N	N	0	N	00	N
106	20230712	161110	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9010	0	3	0.00	206732550	23036	83.89	9170	9170	8880	11710	6310	9010	8974.32	0.30	0	1126	9363	9186	9043	8866	8723	9275	8955	42	2700	500	5400	10	1	8405556	757	-6.18	2.47	12	0.27	-1457.00	3644.00	16300	20221123	-44.72	8440	20230328	6.75	12250	-26.45	20230418	8440	6.75	20230328	16300	-44.72	20221123	8440	6.75	20230328	1.96	N	389470	500	42 억		24878	N	N	0	N	00	N
107	20230712	151101	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9010	0	3	0.00	202436460	22559	82.15	9170	9170	8880	11710	6310	9010	8973.65	0.30	0	1333	9363	9186	9043	8866	8723	9275	8955	42	2700	500	5400	10	1	8405556	757	-6.18	2.47	12	0.27	-1457.00	3644.00	16300	20221123	-44.72	8440	20230328	6.75	12250	-26.45	20230418	8440	6.75	20230328	16300	-44.72	20221123	8440	6.75	20230328	1.96	N	389470	500	42 억		24878	N	N	0	N	00	N
108	20230712	141057	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9010	0	3	0.00	182119030	20300	73.93	9170	9170	8880	11710	6310	9010	8971.38	0.30	0	868	9363	9186	9043	8866	8723	9275	8955	42	2700	500	5400	10	1	8405556	757	-6.18	2.47	12	0.24	-1457.00	3644.00	16300	20221123	-44.72	8440	20230328	6.75	12250	-26.45	20230418	8440	6.75	20230328	16300	-44.72	20221123	8440	6.75	20230328	1.96	N	389470	500	42 억		24878	N	N	0	N	00	N
109	20230712	131059	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8960	-50	5	-0.55	167648140	18686	68.05	9170	9170	8880	11710	6310	9010	8971.86	0.30	0	682	9363	9186	9043	8866	8723	9275	8955	42	2700	500	5400	10	1	8405556	753	-6.15	2.46	12	0.22	-1457.00	3644.00	16300	20221123	-45.03	8440	20230328	6.16	12250	-26.86	20230418	8440	6.16	20230328	16300	-45.03	20221123	8440	6.16	20230328	1.96	N	389470	500	42 억		24878	N	N	0	N	00	N
110	20230712	121105	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8950	-60	5	-0.67	161668740	18018	65.62	9170	9170	8880	11710	6310	9010	8972.62	0.30	0	692	9363	9186	9043	8866	8723	9275	8955	42	2700	500	5400	10	1	8405556	752	-6.14	2.46	12	0.21	-1457.00	3644.00	16300	20221123	-45.09	8440	20230328	6.04	12250	-26.94	20230418	8440	6.04	20230328	16300	-45.09	20221123	8440	6.04	20230328	1.96	N	389470	500	42 억		24878	N	N	0	N	00	N
111	20230712	111105	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9010	0	3	0.00	134696420	15014	54.68	9170	9170	8880	11710	6310	9010	8971.39	0.30	0	200	9363	9186	9043	8866	8723	9275	8955	42	2700	500	5400	10	1	8405556	757	-6.18	2.47	12	0.18	-1457.00	3644.00	16300	20221123	-44.72	8440	20230328	6.75	12250	-26.45	20230418	8440	6.75	20230328	16300	-44.72	20221123	8440	6.75	20230328	1.96	N	389470	500	42 억		24878	N	N	0	N	00	N
112	20230712	101104	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9020	10	2	0.11	112940490	12596	45.87	9170	9170	8880	11710	6310	9010	8966.38	0.30	0	210	9363	9186	9043	8866	8723	9275	8955	42	2700	500	5400	10	1	8405556	758	-6.19	2.48	12	0.15	-1457.00	3644.00	16300	20221123	-44.66	8440	20230328	6.87	12250	-26.37	20230418	8440	6.87	20230328	16300	-44.66	20221123	8440	6.87	20230328	1.96	N	389470	500	42 억		24878	N	N	0	N	00	N
113	20230712	091106	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9060	50	2	0.55	2300460	254	0.92	9170	9170	9030	11710	6310	9010	9056.93	0.30	0	-205	9363	9186	9043	8866	8723	9275	8955	42	2700	500	5400	10	1	8405556	762	-6.22	2.49	12	0.00	-1457.00	3644.00	16300	20221123	-44.42	8440	20230328	7.35	12250	-26.04	20230418	8440	7.35	20230328	16300	-44.42	20221123	8440	7.35	20230328	1.96	N	389470	500	42 억		24878	N	N	0	N	00	N
114	20230711	161051	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9010	100	2	1.12	240806470	26833	111.57	8910	9220	8900	11580	6240	8910	8974.13	0.27	0	299	9530	9220	9010	8700	8490	9375	8855	42	2670	500	5340	10	1	8405556	757	-6.18	2.47	12	0.32	-1457.00	3644.00	16300	20221123	-44.72	8440	20230328	6.75	12250	-26.45	20230418	8440	6.75	20230328	16300	-44.72	20221123	8440	6.75	20230328	2.01	N	389470	500	42 억		22876	N	N	0	N	00	N
115	20230711	151046	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9030	120	2	1.35	228064590	25419	105.69	8910	9220	8900	11580	6240	8910	8972.21	0.27	0	174	9530	9220	9010	8700	8490	9375	8855	42	2670	500	5340	10	1	8405556	759	-6.20	2.48	12	0.30	-1457.00	3644.00	16300	20221123	-44.60	8440	20230328	6.99	12250	-26.29	20230418	8440	6.99	20230328	16300	-44.60	20221123	8440	6.99	20230328	2.01	N	389470	500	42 억		22876	N	N	0	N	00	N
116	20230711	141038	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8910	0	3	0.00	162862700	18198	75.67	8910	9080	8900	11580	6240	8910	8949.48	0.27	0	302	9530	9220	9010	8700	8490	9375	8855	42	2670	500	5340	10	1	8405556	749	-6.12	2.45	12	0.22	-1457.00	3644.00	16300	20221123	-45.34	8440	20230328	5.57	12250	-27.27	20230418	8440	5.57	20230328	16300	-45.34	20221123	8440	5.57	20230328	2.01	N	389470	500	42 억		22876	N	N	0	N	00	N
117	20230711	131029	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8930	20	2	0.22	133336490	14890	61.91	8910	9080	8900	11580	6240	8910	8954.77	0.27	0	555	9530	9220	9010	8700	8490	9375	8855	42	2670	500	5340	10	1	8405556	751	-6.13	2.45	12	0.18	-1457.00	3644.00	16300	20221123	-45.21	8440	20230328	5.81	12250	-27.10	20230418	8440	5.81	20230328	16300	-45.21	20221123	8440	5.81	20230328	2.01	N	389470	500	42 억		22876	N	N	0	N	00	N
118	20230711	121052	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8950	40	2	0.45	101045270	11273	46.87	8910	9080	8900	11580	6240	8910	8963.48	0.27	0	842	9530	9220	9010	8700	8490	9375	8855	42	2670	500	5340	10	1	8405556	752	-6.14	2.46	12	0.13	-1457.00	3644.00	16300	20221123	-45.09	8440	20230328	6.04	12250	-26.94	20230418	8440	6.04	20230328	16300	-45.09	20221123	8440	6.04	20230328	2.01	N	389470	500	42 억		22876	N	N	0	N	00	N
119	20230711	111056	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8940	30	2	0.34	81907290	9133	37.98	8910	9080	8900	11580	6240	8910	8968.28	0.27	0	1078	9530	9220	9010	8700	8490	9375	8855	42	2670	500	5340	10	1	8405556	751	-6.14	2.45	12	0.11	-1457.00	3644.00	16300	20221123	-45.15	8440	20230328	5.92	12250	-27.02	20230418	8440	5.92	20230328	16300	-45.15	20221123	8440	5.92	20230328	2.01	N	389470	500	42 억		22876	N	N	0	N	00	N
120	20230711	101056	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9020	110	2	1.23	51666860	5758	23.94	8910	9080	8900	11580	6240	8910	8973.06	0.27	0	1480	9530	9220	9010	8700	8490	9375	8855	42	2670	500	5340	10	1	8405556	758	-6.19	2.48	12	0.07	-1457.00	3644.00	16300	20221123	-44.66	8440	20230328	6.87	12250	-26.37	20230418	8440	6.87	20230328	16300	-44.66	20221123	8440	6.87	20230328	2.01	N	389470	500	42 억		22876	N	N	0	N	00	N
121	20230711	091049	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8970	60	2	0.67	11005930	1232	5.12	8910	9000	8910	11580	6240	8910	8933.38	0.27	0	55	9530	9220	9010	8700	8490	9375	8855	42	2670	500	5340	10	1	8405556	754	-6.16	2.46	12	0.01	-1457.00	3644.00	16300	20221123	-44.97	8440	20230328	6.28	12250	-26.78	20230418	8440	6.28	20230328	16300	-44.97	20221123	8440	6.28	20230328	2.01	N	389470	500	42 억		22876	N	N	0	N	00	N
122	20230710	161042	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8910	20	2	0.22	216266340	24049	64.06	8900	9320	8800	11550	6230	8890	8994.88	0.28	0	-1041	9276	9082	8986	8792	8696	9035	8745	42	2660	500	5330	10	1	8405556	749	-6.12	2.45	12	0.29	-1457.00	3644.00	16300	20221123	-45.34	8440	20230328	5.57	12250	-27.27	20230418	8440	5.57	20230328	16300	-45.34	20221123	8440	5.57	20230328	2.01	N	389470	500	42 억		23917	N	N	0	N	00	N
123	20230710	151046	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8990	100	2	1.12	199768140	22201	59.14	8900	9320	8800	11550	6230	8890	8998.16	0.28	0	-1152	9276	9082	8986	8792	8696	9035	8745	42	2660	500	5330	10	1	8405556	756	-6.17	2.47	12	0.26	-1457.00	3644.00	16300	20221123	-44.85	8440	20230328	6.52	12250	-26.61	20230418	8440	6.52	20230328	16300	-44.85	20221123	8440	6.52	20230328	2.01	N	389470	500	42 억		23917	N	N	0	N	00	N
124	20230710	141032	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8930	40	2	0.45	105109900	11814	31.47	8900	8980	8800	11550	6230	8890	8897.06	0.28	0	-657	9276	9082	8986	8792	8696	9035	8745	42	2660	500	5330	10	1	8405556	751	-6.13	2.45	12	0.14	-1457.00	3644.00	16300	20221123	-45.21	8440	20230328	5.81	12250	-27.10	20230418	8440	5.81	20230328	16300	-45.21	20221123	8440	5.81	20230328	2.01	N	389470	500	42 억		23917	N	N	0	N	00	N
125	20230710	131021	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8960	70	2	0.79	92595810	10416	27.75	8900	8980	8800	11550	6230	8890	8889.77	0.28	0	-657	9276	9082	8986	8792	8696	9035	8745	42	2660	500	5330	10	1	8405556	753	-6.15	2.46	12	0.12	-1457.00	3644.00	16300	20221123	-45.03	8440	20230328	6.16	12250	-26.86	20230418	8440	6.16	20230328	16300	-45.03	20221123	8440	6.16	20230328	2.01	N	389470	500	42 억		23917	N	N	0	N	00	N
126	20230710	121050	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8950	60	2	0.67	85568830	9631	25.66	8900	8980	8800	11550	6230	8890	8884.73	0.28	0	-657	9276	9082	8986	8792	8696	9035	8745	42	2660	500	5330	10	1	8405556	752	-6.14	2.46	12	0.11	-1457.00	3644.00	16300	20221123	-45.09	8440	20230328	6.04	12250	-26.94	20230418	8440	6.04	20230328	16300	-45.09	20221123	8440	6.04	20230328	2.01	N	389470	500	42 억		23917	N	N	0	N	00	N
127	20230710	111046	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8850	-40	5	-0.45	64264410	7242	19.29	8900	8980	8800	11550	6230	8890	8873.85	0.28	0	-657	9276	9082	8986	8792	8696	9035	8745	42	2660	500	5330	10	1	8405556	744	-6.07	2.43	12	0.09	-1457.00	3644.00	16300	20221123	-45.71	8440	20230328	4.86	12250	-27.76	20230418	8440	4.86	20230328	16300	-45.71	20221123	8440	4.86	20230328	2.01	N	389470	500	42 억		23917	N	N	0	N	00	N
128	20230710	101046	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8900	10	2	0.11	42461450	4800	12.79	8900	8910	8800	11550	6230	8890	8846.14	0.28	0	-425	9276	9082	8986	8792	8696	9035	8745	42	2660	500	5330	10	1	8405556	748	-6.11	2.44	12	0.06	-1457.00	3644.00	16300	20221123	-45.40	8440	20230328	5.45	12250	-27.35	20230418	8440	5.45	20230328	16300	-45.40	20221123	8440	5.45	20230328	2.01	N	389470	500	42 억		23917	N	N	0	N	00	N
129	20230710	091038	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8850	-40	5	-0.45	14079770	1590	4.24	8900	8910	8850	11550	6230	8890	8855.20	0.28	0	-541	9276	9082	8986	8792	8696	9035	8745	42	2660	500	5330	10	1	8405556	744	-6.07	2.43	12	0.02	-1457.00	3644.00	16300	20221123	-45.71	8440	20230328	4.86	12250	-27.76	20230418	8440	4.86	20230328	16300	-45.71	20221123	8440	4.86	20230328	2.01	N	389470	500	42 억		23917	N	N	0	N	00	N
130	20230707	161035	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8890	-210	5	-2.31	331683270	36890	121.28	9000	9180	8890	11830	6370	9100	8995.29	0.31	0	-2333	9566	9332	9176	8942	8786	9255	8865	42	2730	500	5460	10	1	8405556	747	-6.10	2.44	12	0.44	-1457.00	3644.00	16300	20221123	-45.46	8440	20230328	5.33	12250	-27.43	20230418	8440	5.33	20230328	16300	-45.46	20221123	8440	5.33	20230328	2.18	N	389470	500	42 억		26250	N	N	0	N	00	N
131	20230707	151034	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8920	-180	5	-1.98	237190590	26274	86.38	9000	9180	8920	11830	6370	9100	9027.58	0.31	0	-1162	9566	9332	9176	8942	8786	9255	8865	42	2730	500	5460	10	1	8405556	750	-6.12	2.45	12	0.31	-1457.00	3644.00	16300	20221123	-45.28	8440	20230328	5.69	12250	-27.18	20230418	8440	5.69	20230328	16300	-45.28	20221123	8440	5.69	20230328	2.18	N	389470	500	42 억		26250	N	N	0	N	00	N
132	20230707	141053	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9120	20	2	0.22	140805760	15538	51.08	9000	9180	9000	11830	6370	9100	9062.03	0.31	0	-2955	9566	9332	9176	8942	8786	9255	8865	42	2730	500	5460	10	1	8405556	767	-6.26	2.50	12	0.18	-1457.00	3644.00	16300	20221123	-44.05	8440	20230328	8.06	12250	-25.55	20230418	8440	8.06	20230328	16300	-44.05	20221123	8440	8.06	20230328	2.18	N	389470	500	42 억		26250	N	N	0	N	00	N
133	20230707	131041	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9160	60	2	0.66	132594550	14636	48.12	9000	9180	9000	11830	6370	9100	9059.48	0.31	0	-2955	9566	9332	9176	8942	8786	9255	8865	42	2730	500	5460	10	1	8405556	770	-6.29	2.51	12	0.17	-1457.00	3644.00	16300	20221123	-43.80	8440	20230328	8.53	12250	-25.22	20230418	8440	8.53	20230328	16300	-43.80	20221123	8440	8.53	20230328	2.18	N	389470	500	42 억		26250	N	N	0	N	00	N
134	20230707	121045	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9100	0	3	0.00	108860630	12034	39.56	9000	9180	9000	11830	6370	9100	9046.09	0.31	0	-1689	9566	9332	9176	8942	8786	9255	8865	42	2730	500	5460	10	1	8405556	765	-6.25	2.50	12	0.14	-1457.00	3644.00	16300	20221123	-44.17	8440	20230328	7.82	12250	-25.71	20230418	8440	7.82	20230328	16300	-44.17	20221123	8440	7.82	20230328	2.18	N	389470	500	42 억		26250	N	N	0	N	00	N
135	20230707	111051	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9020	-80	5	-0.88	103836750	11479	37.74	9000	9180	9000	11830	6370	9100	9045.80	0.31	0	-1686	9566	9332	9176	8942	8786	9255	8865	42	2730	500	5460	10	1	8405556	758	-6.19	2.48	12	0.14	-1457.00	3644.00	16300	20221123	-44.66	8440	20230328	6.87	12250	-26.37	20230418	8440	6.87	20230328	16300	-44.66	20221123	8440	6.87	20230328	2.18	N	389470	500	42 억		26250	N	N	0	N	00	N
136	20230707	101033	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9030	-70	5	-0.77	66837440	7374	24.24	9000	9180	9000	11830	6370	9100	9063.93	0.31	0	-967	9566	9332	9176	8942	8786	9255	8865	42	2730	500	5460	10	1	8405556	759	-6.20	2.48	12	0.09	-1457.00	3644.00	16300	20221123	-44.60	8440	20230328	6.99	12250	-26.29	20230418	8440	6.99	20230328	16300	-44.60	20221123	8440	6.99	20230328	2.18	N	389470	500	42 억		26250	N	N	0	N	00	N
137	20230707	091037	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9070	-30	5	-0.33	18090840	2004	6.59	9000	9070	9000	11830	6370	9100	9027.37	0.31	0	864	9566	9332	9176	8942	8786	9255	8865	42	2730	500	5460	10	1	8405556	762	-6.23	2.49	12	0.02	-1457.00	3644.00	16300	20221123	-44.36	8440	20230328	7.46	12250	-25.96	20230418	8440	7.46	20230328	16300	-44.36	20221123	8440	7.46	20230328	2.18	N	389470	500	42 억		26250	N	N	0	N	00	N
138	20230706	161036	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9100	-260	5	-2.78	277263360	30274	22.79	9350	9410	9020	12160	6560	9360	9156.85	0.37	0	-5331	10153	9756	9303	8906	8453	9955	9105	42	2800	500	5610	10	1	8405556	765	-6.25	2.50	12	0.36	-1457.00	3644.00	16300	20221123	-44.17	8440	20230328	7.82	12250	-25.71	20230418	8440	7.82	20230328	16300	-44.17	20221123	8440	7.82	20230328	2.20	N	389470	500	42 억		31227	N	N	0	N	00	N
139	20230706	151036	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9130	-230	5	-2.46	241441270	26346	19.84	9350	9410	9020	12160	6560	9360	9162.44	0.37	0	-5016	10153	9756	9303	8906	8453	9955	9105	42	2800	500	5610	10	1	8405556	767	-6.27	2.51	12	0.31	-1457.00	3644.00	16300	20221123	-43.99	8440	20230328	8.18	12250	-25.47	20230418	8440	8.18	20230328	16300	-43.99	20221123	8440	8.18	20230328	2.20	N	389470	500	42 억		31227	N	N	0	N	00	N
140	20230706	141038	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9130	-230	5	-2.46	203724330	22217	16.73	9350	9410	9020	12160	6560	9360	9167.66	0.37	0	-4562	10153	9756	9303	8906	8453	9955	9105	42	2800	500	5610	10	1	8405556	767	-6.27	2.51	12	0.26	-1457.00	3644.00	16300	20221123	-43.99	8440	20230328	8.18	12250	-25.47	20230418	8440	8.18	20230328	16300	-43.99	20221123	8440	8.18	20230328	2.20	N	389470	500	42 억		31227	N	N	0	N	00	N
141	20230706	131034	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9080	-280	5	-2.99	173629190	18895	14.23	9350	9410	9080	12160	6560	9360	9186.95	0.37	0	-3919	10153	9756	9303	8906	8453	9955	9105	42	2800	500	5610	10	1	8405556	763	-6.23	2.49	12	0.22	-1457.00	3644.00	16300	20221123	-44.29	8440	20230328	7.58	12250	-25.88	20230418	8440	7.58	20230328	16300	-44.29	20221123	8440	7.58	20230328	2.20	N	389470	500	42 억		31227	N	N	0	N	00	N
142	20230706	121000	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9150	-210	5	-2.24	133541160	14487	10.91	9350	9410	9100	12160	6560	9360	9215.60	0.37	0	-2990	10153	9756	9303	8906	8453	9955	9105	42	2800	500	5610	10	1	8405556	769	-6.28	2.51	12	0.17	-1457.00	3644.00	16300	20221123	-43.87	8440	20230328	8.41	12250	-25.31	20230418	8440	8.41	20230328	16300	-43.87	20221123	8440	8.41	20230328	2.20	N	389470	500	42 억		31227	N	N	0	N	00	N
143	20230706	111041	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9200	-160	5	-1.71	101861410	11023	8.30	9350	9410	9170	12160	6560	9360	9238.14	0.37	0	-2521	10153	9756	9303	8906	8453	9955	9105	42	2800	500	5610	10	1	8405556	773	-6.31	2.52	12	0.13	-1457.00	3644.00	16300	20221123	-43.56	8440	20230328	9.00	12250	-24.90	20230418	8440	9.00	20230328	16300	-43.56	20221123	8440	9.00	20230328	2.20	N	389470	500	42 억		31227	N	N	0	N	00	N
144	20230706	101036	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9300	-60	5	-0.64	65525460	7078	5.33	9350	9410	9170	12160	6560	9360	9254.01	0.37	0	-2047	10153	9756	9303	8906	8453	9955	9105	42	2800	500	5610	10	1	8405556	782	-6.38	2.55	12	0.08	-1457.00	3644.00	16300	20221123	-42.94	8440	20230328	10.19	12250	-24.08	20230418	8440	10.19	20230328	16300	-42.94	20221123	8440	10.19	20230328	2.20	N	389470	500	42 억		31227	N	N	0	N	00	N
145	20230706	091035	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9180	-180	5	-1.92	36670070	3960	2.98	9350	9410	9170	12160	6560	9360	9253.65	0.37	0	-1748	10153	9756	9303	8906	8453	9955	9105	42	2800	500	5610	10	1	8405556	772	-6.30	2.52	12	0.05	-1457.00	3644.00	16300	20221123	-43.68	8440	20230328	8.77	12250	-25.06	20230418	8440	8.77	20230328	16300	-43.68	20221123	8440	8.77	20230328	2.20	N	389470	500	42 억		31227	N	N	0	N	00	N
146	20230705	161030	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9360	340	2	3.77	1238925280	132611	600.92	8930	9700	8850	11720	6320	9020	9342.52	0.22	0	12235	9166	9092	9006	8932	8846	9130	8970	42	2700	500	5410	10	1	8405556	787	-6.42	2.57	12	1.58	-1457.00	3644.00	16300	20221123	-42.58	8440	20230328	10.90	12250	-23.59	20230418	8440	10.90	20230328	16300	-42.58	20221123	8440	10.90	20230328	2.23	N	389470	500	42 억		18647	N	N	0	N	00	N
147	20230705	151027	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9350	330	2	3.66	1214291300	129978	588.99	8930	9700	8850	11720	6320	9020	9342.28	0.22	0	12241	9166	9092	9006	8932	8846	9130	8970	42	2700	500	5410	10	1	8405556	786	-6.42	2.57	12	1.55	-1457.00	3644.00	16300	20221123	-42.64	8440	20230328	10.78	12250	-23.67	20230418	8440	10.78	20230328	16300	-42.64	20221123	8440	10.78	20230328	2.23	N	389470	500	42 억		18647	N	N	0	N	00	N
148	20230705	141016	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9410	390	2	4.32	1162475310	124430	563.85	8930	9700	8850	11720	6320	9020	9342.40	0.22	0	10845	9166	9092	9006	8932	8846	9130	8970	42	2700	500	5410	10	1	8405556	791	-6.46	2.58	12	1.48	-1457.00	3644.00	16300	20221123	-42.27	8440	20230328	11.49	12250	-23.18	20230418	8440	11.49	20230328	16300	-42.27	20221123	8440	11.49	20230328	2.23	N	389470	500	42 억		18647	N	N	0	N	00	N
149	20230705	131018	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9450	430	2	4.77	940513690	100831	456.91	8930	9700	8850	11720	6320	9020	9327.62	0.22	0	7827	9166	9092	9006	8932	8846	9130	8970	42	2700	500	5410	10	1	8405556	794	-6.49	2.59	12	1.20	-1457.00	3644.00	16300	20221123	-42.02	8440	20230328	11.97	12250	-22.86	20230418	8440	11.97	20230328	16300	-42.02	20221123	8440	11.97	20230328	2.23	N	389470	500	42 억		18647	N	N	0	N	00	N
150	20230705	121017	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9230	210	2	2.33	386441340	42358	191.94	8930	9300	8850	11720	6320	9020	9123.22	0.22	0	5661	9166	9092	9006	8932	8846	9130	8970	42	2700	500	5410	10	1	8405556	776	-6.33	2.53	12	0.50	-1457.00	3644.00	16300	20221123	-43.37	8440	20230328	9.36	12250	-24.65	20230418	8440	9.36	20230328	16300	-43.37	20221123	8440	9.36	20230328	2.23	N	389470	500	42 억		18647	N	N	0	N	00	N
151	20230705	111027	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9250	230	2	2.55	242182680	26719	121.08	8930	9270	8850	11720	6320	9020	9064.06	0.22	0	3170	9166	9092	9006	8932	8846	9130	8970	42	2700	500	5410	10	1	8405556	778	-6.35	2.54	12	0.32	-1457.00	3644.00	16300	20221123	-43.25	8440	20230328	9.60	12250	-24.49	20230418	8440	9.60	20230328	16300	-43.25	20221123	8440	9.60	20230328	2.23	N	389470	500	42 억		18647	N	N	0	N	00	N
152	20230705	101019	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8910	-110	5	-1.22	83854960	9395	42.57	8930	9050	8850	11720	6320	9020	8925.49	0.22	0	1398	9166	9092	9006	8932	8846	9130	8970	42	2700	500	5410	10	1	8405556	749	-6.12	2.45	12	0.11	-1457.00	3644.00	16300	20221123	-45.34	8440	20230328	5.57	12250	-27.27	20230418	8440	5.57	20230328	16300	-45.34	20221123	8440	5.57	20230328	2.23	N	389470	500	42 억		18647	N	N	0	N	00	N
153	20230705	091018	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8930	-90	5	-1.00	13596560	1527	6.92	8930	8930	8850	11720	6320	9020	8904.10	0.22	0	167	9166	9092	9006	8932	8846	9130	8970	42	2700	500	5410	10	1	8405556	751	-6.13	2.45	12	0.02	-1457.00	3644.00	16300	20221123	-45.21	8440	20230328	5.81	12250	-27.10	20230418	8440	5.81	20230328	16300	-45.21	20221123	8440	5.81	20230328	2.23	N	389470	500	42 억		18647	N	N	0	N	00	N
154	20230704	161013	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9020	70	2	0.78	196698200	21939	79.21	8950	9080	8920	11630	6270	8950	8964.73	0.26	0	-3378	9190	9070	8960	8840	8730	9130	8900	42	2680	500	5370	10	1	8405556	758	-6.19	2.48	12	0.26	-1457.00	3644.00	16300	20221123	-44.66	8440	20230328	6.87	12250	-26.37	20230418	8440	6.87	20230328	16300	-44.66	20221123	8440	6.87	20230328	2.24	N	389470	500	42 억		22025	N	N	0	N	00	N
155	20230704	151002	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8980	30	2	0.34	180352720	20122	72.65	8950	9080	8920	11630	6270	8950	8962.96	0.26	0	-3369	9190	9070	8960	8840	8730	9130	8900	42	2680	500	5370	10	1	8405556	755	-6.16	2.46	12	0.24	-1457.00	3644.00	16300	20221123	-44.91	8440	20230328	6.40	12250	-26.69	20230418	8440	6.40	20230328	16300	-44.91	20221123	8440	6.40	20230328	2.24	N	389470	500	42 억		22025	N	N	0	N	00	N
156	20230704	141006	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9000	50	2	0.56	149495110	16683	60.23	8950	9080	8920	11630	6270	8950	8960.92	0.26	0	-2469	9190	9070	8960	8840	8730	9130	8900	42	2680	500	5370	10	1	8405556	757	-6.18	2.47	12	0.20	-1457.00	3644.00	16300	20221123	-44.79	8440	20230328	6.64	12250	-26.53	20230418	8440	6.64	20230328	16300	-44.79	20221123	8440	6.64	20230328	2.24	N	389470	500	42 억		22025	N	N	0	N	00	N
157	20230704	130955	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8980	30	2	0.34	139249300	15543	56.11	8950	9080	8920	11630	6270	8950	8958.97	0.26	0	-2500	9190	9070	8960	8840	8730	9130	8900	42	2680	500	5370	10	1	8405556	755	-6.16	2.46	12	0.18	-1457.00	3644.00	16300	20221123	-44.91	8440	20230328	6.40	12250	-26.69	20230418	8440	6.40	20230328	16300	-44.91	20221123	8440	6.40	20230328	2.24	N	389470	500	42 억		22025	N	N	0	N	00	N
158	20230704	121005	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8940	-10	5	-0.11	121308070	13540	48.88	8950	9080	8920	11630	6270	8950	8959.24	0.26	0	-2519	9190	9070	8960	8840	8730	9130	8900	42	2680	500	5370	10	1	8405556	751	-6.14	2.45	12	0.16	-1457.00	3644.00	16300	20221123	-45.15	8440	20230328	5.92	12250	-27.02	20230418	8440	5.92	20230328	16300	-45.15	20221123	8440	5.92	20230328	2.24	N	389470	500	42 억		22025	N	N	0	N	00	N
159	20230704	110958	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8990	40	2	0.45	96253470	10743	38.78	8950	9080	8920	11630	6270	8950	8959.65	0.26	0	-2901	9190	9070	8960	8840	8730	9130	8900	42	2680	500	5370	10	1	8405556	756	-6.17	2.47	12	0.13	-1457.00	3644.00	16300	20221123	-44.85	8440	20230328	6.52	12250	-26.61	20230418	8440	6.52	20230328	16300	-44.85	20221123	8440	6.52	20230328	2.24	N	389470	500	42 억		22025	N	N	0	N	00	N
160	20230704	100953	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8990	40	2	0.45	70640730	7882	28.46	8950	9080	8920	11630	6270	8950	8962.28	0.26	0	-1966	9190	9070	8960	8840	8730	9130	8900	42	2680	500	5370	10	1	8405556	756	-6.17	2.47	12	0.09	-1457.00	3644.00	16300	20221123	-44.85	8440	20230328	6.52	12250	-26.61	20230418	8440	6.52	20230328	16300	-44.85	20221123	8440	6.52	20230328	2.24	N	389470	500	42 억		22025	N	N	0	N	00	N
161	20230704	090954	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8920	-30	5	-0.34	15900200	1779	6.42	8950	8980	8920	11630	6270	8950	8937.72	0.26	0	-372	9190	9070	8960	8840	8730	9130	8900	42	2680	500	5370	10	1	8405556	750	-6.12	2.45	12	0.02	-1457.00	3644.00	16300	20221123	-45.28	8440	20230328	5.69	12250	-27.18	20230418	8440	5.69	20230328	16300	-45.28	20221123	8440	5.69	20230328	2.24	N	389470	500	42 억		22025	N	N	0	N	00	N
162	20230703	160943	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8950	30	2	0.34	246050720	27405	103.86	8850	9080	8850	11590	6250	8920	8978.32	0.19	0	6243	9153	9036	8933	8816	8713	9095	8875	42	2670	500	5350	10	1	8405556	752	-6.14	2.46	12	0.33	-1457.00	3644.00	16300	20221123	-45.09	8440	20230328	6.04	12250	-26.94	20230418	8440	6.04	20230328	16300	-45.09	20221123	8440	6.04	20230328	2.22	N	389470	500	42 억		15665	N	N	0	N	00	N
163	20230703	150954	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8970	50	2	0.56	238026760	26509	100.46	8850	9080	8850	11590	6250	8920	8979.09	0.19	0	6241	9153	9036	8933	8816	8713	9095	8875	42	2670	500	5350	10	1	8405556	754	-6.16	2.46	12	0.32	-1457.00	3644.00	16300	20221123	-44.97	8440	20230328	6.28	12250	-26.78	20230418	8440	6.28	20230328	16300	-44.97	20221123	8440	6.28	20230328	2.22	N	389470	500	42 억		15665	N	N	0	N	00	N
164	20230703	140952	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8970	50	2	0.56	221516060	24671	93.50	8850	9080	8850	11590	6250	8920	8978.80	0.19	0	6217	9153	9036	8933	8816	8713	9095	8875	42	2670	500	5350	10	1	8405556	754	-6.16	2.46	12	0.29	-1457.00	3644.00	16300	20221123	-44.97	8440	20230328	6.28	12250	-26.78	20230418	8440	6.28	20230328	16300	-44.97	20221123	8440	6.28	20230328	2.22	N	389470	500	42 억		15665	N	N	0	N	00	N
165	20230703	130946	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9010	90	2	1.01	211904800	23603	89.45	8850	9080	8850	11590	6250	8920	8977.88	0.19	0	6360	9153	9036	8933	8816	8713	9095	8875	42	2670	500	5350	10	1	8405556	757	-6.18	2.47	12	0.28	-1457.00	3644.00	16300	20221123	-44.72	8440	20230328	6.75	12250	-26.45	20230418	8440	6.75	20230328	16300	-44.72	20221123	8440	6.75	20230328	2.22	N	389470	500	42 억		15665	N	N	0	N	00	N
166	20230703	120953	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9050	130	2	1.46	186626660	20803	78.84	8850	9080	8850	11590	6250	8920	8971.14	0.19	0	6474	9153	9036	8933	8816	8713	9095	8875	42	2670	500	5350	10	1	8405556	761	-6.21	2.48	12	0.25	-1457.00	3644.00	16300	20221123	-44.48	8440	20230328	7.23	12250	-26.12	20230418	8440	7.23	20230328	16300	-44.48	20221123	8440	7.23	20230328	2.22	N	389470	500	42 억		15665	N	N	0	N	00	N
167	20230703	110947	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8960	40	2	0.45	75820470	8479	32.13	8850	9080	8850	11590	6250	8920	8942.15	0.19	0	867	9153	9036	8933	8816	8713	9095	8875	42	2670	500	5350	10	1	8405556	753	-6.15	2.46	12	0.10	-1457.00	3644.00	16300	20221123	-45.03	8440	20230328	6.16	12250	-26.86	20230418	8440	6.16	20230328	16300	-45.03	20221123	8440	6.16	20230328	2.22	N	389470	500	42 억		15665	N	N	0	N	00	N
168	20230703	100933	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	8990	70	2	0.78	58312660	6525	24.73	8850	9080	8850	11590	6250	8920	8936.81	0.19	0	742	9153	9036	8933	8816	8713	9095	8875	42	2670	500	5350	10	1	8405556	756	-6.17	2.47	12	0.08	-1457.00	3644.00	16300	20221123	-44.85	8440	20230328	6.52	12250	-26.61	20230418	8440	6.52	20230328	16300	-44.85	20221123	8440	6.52	20230328	2.22	N	389470	500	42 억		15665	N	N	0	N	00	N
169	20230703	090943	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9000	80	2	0.90	12511260	1401	5.31	8850	9080	8850	11590	6250	8920	8930.24	0.19	0	292	9153	9036	8933	8816	8713	9095	8875	42	2670	500	5350	10	1	8405556	757	-6.18	2.47	12	0.02	-1457.00	3644.00	16300	20221123	-44.79	8440	20230328	6.64	12250	-26.53	20230418	8440	6.64	20230328	16300	-44.79	20221123	8440	6.64	20230328	2.22	N	389470	500	42 억		15665	N	N	0	N	00	N