KissMeData/061250/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	160554	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	9	2	0.45	230844134	115553	53.07	2005	2010	1985	2590	1398	1996	1997.73	1.77	0	-12388	2068	2032	1974	1938	1880	2050	1956	340	596	500	1470	5	1	66532826	1334	-21.33	0.76	12	0.17	-94.00	2639.00	3270	20221216	-38.69	1840	20221004	8.97	3160	-36.55	20230105	1840	8.97	20230726	3270	-38.69	20221216	1840	8.97	20221004	6.51	N	061250	500	340 억		1174444	N	N	0	N	00	N
3	20230731	150556	57	100.00	KOSDAQ		제약	N	N	N	N		N	1998	2	2	0.10	200826882	100537	46.18	2005	2010	1985	2590	1398	1996	1997.54	1.77	0	-9784	2068	2032	1974	1938	1880	2050	1956	340	596	500	1470	1	1	66532826	1329	-21.26	0.76	12	0.15	-94.00	2639.00	3270	20221216	-38.90	1840	20221004	8.59	3160	-36.77	20230105	1840	8.59	20230726	3270	-38.90	20221216	1840	8.59	20221004	6.51	N	061250	500	340 억		1174444	N	N	0	N	00	N
4	20230731	140557	57	100.00	KOSDAQ		제약	N	N	N	N		N	1999	3	2	0.15	174445707	87340	40.11	2005	2010	1985	2590	1398	1996	1997.32	1.77	0	-11617	2068	2032	1974	1938	1880	2050	1956	340	596	500	1470	1	1	66532826	1330	-21.27	0.76	12	0.13	-94.00	2639.00	3270	20221216	-38.87	1840	20221004	8.64	3160	-36.74	20230105	1840	8.64	20230726	3270	-38.87	20221216	1840	8.64	20221004	6.51	N	061250	500	340 억		1174444	N	N	0	N	00	N
5	20230731	130557	57	100.00	KOSDAQ		제약	N	N	N	N		N	1992	-4	5	-0.20	125598700	62895	28.89	2005	2010	1985	2590	1398	1996	1996.96	1.77	0	-12412	2068	2032	1974	1938	1880	2050	1956	340	596	500	1470	1	1	66532826	1325	-21.19	0.75	12	0.09	-94.00	2639.00	3270	20221216	-39.08	1840	20221004	8.26	3160	-36.96	20230105	1840	8.26	20230726	3270	-39.08	20221216	1840	8.26	20221004	6.51	N	061250	500	340 억		1174444	N	N	0	N	00	N
6	20230731	120603	57	100.00	KOSDAQ		제약	N	N	N	N		N	1995	-1	5	-0.05	97968910	49018	22.51	2005	2010	1985	2590	1398	1996	1998.63	1.77	0	-4378	2068	2032	1974	1938	1880	2050	1956	340	596	500	1470	1	1	66532826	1327	-21.22	0.76	12	0.07	-94.00	2639.00	3270	20221216	-38.99	1840	20221004	8.42	3160	-36.87	20230105	1840	8.42	20230726	3270	-38.99	20221216	1840	8.42	20221004	6.51	N	061250	500	340 억		1174444	N	N	0	N	00	N
7	20230731	110606	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	4	2	0.20	84409181	42220	19.39	2005	2010	1985	2590	1398	1996	1999.27	1.77	0	-4382	2068	2032	1974	1938	1880	2050	1956	340	596	500	1470	5	1	66532826	1331	-21.28	0.76	12	0.06	-94.00	2639.00	3270	20221216	-38.84	1840	20221004	8.70	3160	-36.71	20230105	1840	8.70	20230726	3270	-38.84	20221216	1840	8.70	20221004	6.51	N	061250	500	340 억		1174444	N	N	0	N	00	N
8	20230731	100603	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	9	2	0.45	46495389	23261	10.68	2005	2010	1985	2590	1398	1996	1998.86	1.77	0	-4983	2068	2032	1974	1938	1880	2050	1956	340	596	500	1470	5	1	66532826	1334	-21.33	0.76	12	0.03	-94.00	2639.00	3270	20221216	-38.69	1840	20221004	8.97	3160	-36.55	20230105	1840	8.97	20230726	3270	-38.69	20221216	1840	8.97	20221004	6.51	N	061250	500	340 억		1174444	N	N	0	N	00	N
9	20230731	090555	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	9	2	0.45	1247110	622	0.29	2005	2005	2005	2590	1398	1996	2005.00	1.77	0	-1915	2068	2032	1974	1938	1880	2050	1956	340	596	500	1470	5	1	66532826	1334	-21.33	0.76	12	0.00	-94.00	2639.00	3270	20221216	-38.69	1840	20221004	8.97	3160	-36.55	20230105	1840	8.97	20230726	3270	-38.69	20221216	1840	8.97	20221004	6.51	N	061250	500	340 억		1174444	N	N	0	N	00	N
10	20230728	160558	57	100.00	KOSDAQ		제약	N	N	N	N		N	1996	64	2	3.31	427114467	217524	96.87	1916	2010	1916	2510	1353	1932	1963.52	1.75	0	12255	2034	1982	1911	1859	1788	2009	1886	340	578	500	1420	1	1	66532826	1328	-21.23	0.76	12	0.33	-94.00	2639.00	3270	20221216	-38.96	1840	20221004	8.48	3160	-36.84	20230105	1840	8.48	20230726	3270	-38.96	20221216	1840	8.48	20221004	6.70	N	061250	500	340 억		1161650	N	N	0	N	00	N
11	20230728	150557	57	100.00	KOSDAQ		제약	N	N	N	N		N	1998	66	2	3.42	396779463	202243	90.07	1916	2010	1916	2510	1353	1932	1961.90	1.75	0	11271	2034	1982	1911	1859	1788	2009	1886	340	578	500	1420	1	1	66532826	1329	-21.26	0.76	12	0.30	-94.00	2639.00	3270	20221216	-38.90	1840	20221004	8.59	3160	-36.77	20230105	1840	8.59	20230726	3270	-38.90	20221216	1840	8.59	20221004	6.70	N	061250	500	340 억		1161650	N	N	0	N	00	N
12	20230728	140555	57	100.00	KOSDAQ		제약	N	N	N	N		N	1984	52	2	2.69	299128962	153314	68.28	1916	1984	1916	2510	1353	1932	1951.09	1.75	0	13184	2034	1982	1911	1859	1788	2009	1886	340	578	500	1420	1	1	66532826	1320	-21.11	0.75	12	0.23	-94.00	2639.00	3270	20221216	-39.33	1840	20221004	7.83	3160	-37.22	20230105	1840	7.83	20230726	3270	-39.33	20221216	1840	7.83	20221004	6.70	N	061250	500	340 억		1161650	N	N	0	N	00	N
13	20230728	130558	57	100.00	KOSDAQ		제약	N	N	N	N		N	1945	13	2	0.67	189083780	97240	43.30	1916	1960	1916	2510	1353	1932	1944.51	1.75	0	8715	2034	1982	1911	1859	1788	2009	1886	340	578	500	1420	1	1	66532826	1294	-20.69	0.74	12	0.15	-94.00	2639.00	3270	20221216	-40.52	1840	20221004	5.71	3160	-38.45	20230105	1840	5.71	20230726	3270	-40.52	20221216	1840	5.71	20221004	6.70	N	061250	500	340 억		1161650	N	N	0	N	00	N
14	20230728	120555	57	100.00	KOSDAQ		제약	N	N	N	N		N	1945	13	2	0.67	169131132	86969	38.73	1916	1960	1916	2510	1353	1932	1944.73	1.75	0	9811	2034	1982	1911	1859	1788	2009	1886	340	578	500	1420	1	1	66532826	1294	-20.69	0.74	12	0.13	-94.00	2639.00	3270	20221216	-40.52	1840	20221004	5.71	3160	-38.45	20230105	1840	5.71	20230726	3270	-40.52	20221216	1840	5.71	20221004	6.70	N	061250	500	340 억		1161650	N	N	0	N	00	N
15	20230728	110559	57	100.00	KOSDAQ		제약	N	N	N	N		N	1952	20	2	1.04	144957677	74527	33.19	1916	1960	1916	2510	1353	1932	1945.04	1.75	0	7789	2034	1982	1911	1859	1788	2009	1886	340	578	500	1420	1	1	66532826	1299	-20.77	0.74	12	0.11	-94.00	2639.00	3270	20221216	-40.31	1840	20221004	6.09	3160	-38.23	20230105	1840	6.09	20230726	3270	-40.31	20221216	1840	6.09	20221004	6.70	N	061250	500	340 억		1161650	N	N	0	N	00	N
16	20230728	100552	57	100.00	KOSDAQ		제약	N	N	N	N		N	1950	18	2	0.93	108850431	56087	24.98	1916	1960	1916	2510	1353	1932	1940.75	1.75	0	4720	2034	1982	1911	1859	1788	2009	1886	340	578	500	1420	1	1	66532826	1297	-20.74	0.74	12	0.08	-94.00	2639.00	3270	20221216	-40.37	1840	20221004	5.98	3160	-38.29	20230105	1840	5.98	20230726	3270	-40.37	20221216	1840	5.98	20221004	6.70	N	061250	500	340 억		1161650	N	N	0	N	00	N
17	20230728	090557	57	100.00	KOSDAQ		제약	N	N	N	N		N	1936	4	2	0.21	12441594	6487	2.89	1916	1936	1916	2510	1353	1932	1917.86	1.75	0	-44	2034	1982	1911	1859	1788	2009	1886	340	578	500	1420	1	1	66532826	1288	-20.60	0.73	12	0.01	-94.00	2639.00	3270	20221216	-40.80	1840	20221004	5.22	3160	-38.73	20230105	1840	5.22	20230726	3270	-40.80	20221216	1840	5.22	20221004	6.70	N	061250	500	340 억		1161650	N	N	0	N	00	N
18	20230727	160553	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1932	92	2	5.00	429203202	223833	37.18	1840	1963	1840	2390	1288	1840	1917.51	1.62	-5964	82946	2028	1934	1887	1793	1746	1910	1769	340	551	500	1360	1	1	66532826	1285	-20.55	0.73	12	0.34	-94.00	2639.00	3270	20221216	-40.92	1840	20230727	5.00	3160	-38.86	20230105	1840	5.00	20230727	3270	-40.92	20221216	1840	5.00	20230727	6.77	N	061250	500	340 억		1078604	N	N	0	N	00	N
19	20230727	150555	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1918	78	2	4.24	390737472	203858	33.86	1840	1963	1840	2390	1288	1840	1916.71	1.62	-5964	74308	2028	1934	1887	1793	1746	1910	1769	340	551	500	1360	1	1	66532826	1276	-20.40	0.73	12	0.31	-94.00	2639.00	3270	20221216	-41.35	1840	20230727	4.24	3160	-39.30	20230105	1840	4.24	20230727	3270	-41.35	20221216	1840	4.24	20230727	6.77	N	061250	500	340 억		1078604	N	N	0	N	00	N
20	20230727	140551	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1947	107	2	5.82	332308724	173382	28.80	1840	1963	1840	2390	1288	1840	1916.63	1.62	-5964	59401	2028	1934	1887	1793	1746	1910	1769	340	551	500	1360	1	1	66532826	1295	-20.71	0.74	12	0.26	-94.00	2639.00	3270	20221216	-40.46	1840	20230727	5.82	3160	-38.39	20230105	1840	5.82	20230727	3270	-40.46	20221216	1840	5.82	20230727	6.77	N	061250	500	340 억		1078604	N	N	0	N	00	N
21	20230727	130551	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1943	103	2	5.60	324996804	169619	28.18	1840	1963	1840	2390	1288	1840	1916.04	1.62	-5964	57639	2028	1934	1887	1793	1746	1910	1769	340	551	500	1360	1	1	66532826	1293	-20.67	0.74	12	0.25	-94.00	2639.00	3270	20221216	-40.58	1840	20230727	5.60	3160	-38.51	20230105	1840	5.60	20230727	3270	-40.58	20221216	1840	5.60	20230727	6.77	N	061250	500	340 억		1078604	N	N	0	N	00	N
22	20230727	120554	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1948	108	2	5.87	311511289	162685	27.02	1840	1963	1840	2390	1288	1840	1914.81	1.62	-5964	56013	2028	1934	1887	1793	1746	1910	1769	340	551	500	1360	1	1	66532826	1296	-20.72	0.74	12	0.24	-94.00	2639.00	3270	20221216	-40.43	1840	20230727	5.87	3160	-38.35	20230105	1840	5.87	20230727	3270	-40.43	20221216	1840	5.87	20230727	6.77	N	061250	500	340 억		1078604	N	N	0	N	00	N
23	20230727	110554	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1956	116	2	6.30	289390143	151371	25.15	1840	1962	1840	2390	1288	1840	1911.79	1.62	-5964	51497	2028	1934	1887	1793	1746	1910	1769	340	551	500	1360	1	1	66532826	1301	-20.81	0.74	12	0.23	-94.00	2639.00	3270	20221216	-40.18	1840	20230727	6.30	3160	-38.10	20230105	1840	6.30	20230727	3270	-40.18	20221216	1840	6.30	20230727	6.77	N	061250	500	340 억		1078604	N	N	0	N	00	N
24	20230727	100552	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1936	96	2	5.22	209722548	110526	18.36	1840	1942	1840	2390	1288	1840	1897.50	1.62	-5964	34703	2028	1934	1887	1793	1746	1910	1769	340	551	500	1360	1	1	66532826	1288	-20.60	0.73	12	0.17	-94.00	2639.00	3270	20221216	-40.80	1840	20230727	5.22	3160	-38.73	20230105	1840	5.22	20230727	3270	-40.80	20221216	1840	5.22	20230727	6.77	N	061250	500	340 억		1078604	N	N	0	N	00	N
25	20230727	090551	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1876	36	2	1.96	48599299	26221	4.36	1840	1886	1840	2390	1288	1840	1853.45	1.62	-5964	4911	2028	1934	1887	1793	1746	1910	1769	340	551	500	1360	1	1	66532826	1248	-19.96	0.71	12	0.04	-94.00	2639.00	3270	20221216	-42.63	1840	20230727	1.96	3160	-40.63	20230105	1840	1.96	20230727	3270	-42.63	20221216	1840	1.96	20230727	6.77	N	061250	500	340 억		1078604	N	N	0	N	00	N
26	20230726	160550	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1840	-130	5	-6.60	1122449784	598401	149.04	1970	1981	1840	2560	1379	1970	1875.96	1.63	0	-6181	2016	1992	1981	1957	1946	1987	1952	340	590	500	1450	1	1	66532826	1224	-19.57	0.70	12	0.90	-94.00	2639.00	3270	20221216	-43.73	1840	20230726	0.00	3160	-41.77	20230105	1840	0.00	20230726	3270	-43.73	20221216	1840	0.00	20230726	6.70	N	061250	500	340 억		1084568	N	N	0	N	00	N
27	20230726	150553	57	100.00	KOSDAQ		제약	N	N	N	N		N	1852	-118	5	-5.99	1013227108	539146	134.28	1970	1981	1843	2560	1379	1970	1879.32	1.63	0	-9946	2016	1992	1981	1957	1946	1987	1952	340	590	500	1450	1	1	66532826	1232	-19.70	0.70	12	0.81	-94.00	2639.00	3270	20221216	-43.36	1840	20221004	0.65	3160	-41.39	20230105	1843	0.49	20230726	3270	-43.36	20221216	1840	0.65	20221004	6.70	N	061250	500	340 억		1084568	N	N	0	N	00	N
28	20230726	140551	57	100.00	KOSDAQ		제약	N	N	N	N		N	1873	-97	5	-4.92	923158146	490909	122.27	1970	1981	1843	2560	1379	1970	1880.51	1.63	0	-10058	2016	1992	1981	1957	1946	1987	1952	340	590	500	1450	1	1	66532826	1246	-19.93	0.71	12	0.74	-94.00	2639.00	3270	20221216	-42.72	1840	20221004	1.79	3160	-40.73	20230105	1843	1.63	20230726	3270	-42.72	20221216	1840	1.79	20221004	6.70	N	061250	500	340 억		1084568	N	N	0	N	00	N
29	20230726	130549	57	100.00	KOSDAQ		제약	N	N	N	N		N	1846	-124	5	-6.29	799332125	424309	105.68	1970	1981	1845	2560	1379	1970	1883.84	1.63	0	-7387	2016	1992	1981	1957	1946	1987	1952	340	590	500	1450	1	1	66532826	1228	-19.64	0.70	12	0.64	-94.00	2639.00	3270	20221216	-43.55	1840	20221004	0.33	3160	-41.58	20230105	1845	0.05	20230726	3270	-43.55	20221216	1840	0.33	20221004	6.70	N	061250	500	340 억		1084568	N	N	0	N	00	N
30	20230726	120551	57	100.00	KOSDAQ		제약	N	N	N	N		N	1860	-110	5	-5.58	689831693	365129	90.94	1970	1981	1850	2560	1379	1970	1889.28	1.63	0	-1923	2016	1992	1981	1957	1946	1987	1952	340	590	500	1450	1	1	66532826	1238	-19.79	0.70	12	0.55	-94.00	2639.00	3270	20221216	-43.12	1840	20221004	1.09	3160	-41.14	20230105	1850	0.54	20230726	3270	-43.12	20221216	1840	1.09	20221004	6.70	N	061250	500	340 억		1084568	N	N	0	N	00	N
31	20230726	110547	57	100.00	KOSDAQ		제약	N	N	N	N		N	1876	-94	5	-4.77	547554840	288613	71.88	1970	1981	1859	2560	1379	1970	1897.19	1.63	0	-6505	2016	1992	1981	1957	1946	1987	1952	340	590	500	1450	1	1	66532826	1248	-19.96	0.71	12	0.43	-94.00	2639.00	3270	20221216	-42.63	1840	20221004	1.96	3160	-40.63	20230105	1859	0.91	20230726	3270	-42.63	20221216	1840	1.96	20221004	6.70	N	061250	500	340 억		1084568	N	N	0	N	00	N
32	20230726	100551	57	100.00	KOSDAQ		제약	N	N	N	N		N	1898	-72	5	-3.65	283354922	147881	36.83	1970	1981	1884	2560	1379	1970	1916.10	1.63	0	1307	2016	1992	1981	1957	1946	1987	1952	340	590	500	1450	1	1	66532826	1263	-20.19	0.72	12	0.22	-94.00	2639.00	3270	20221216	-41.96	1840	20221004	3.15	3160	-39.94	20230105	1884	0.74	20230726	3270	-41.96	20221216	1840	3.15	20221004	6.70	N	061250	500	340 억		1084568	N	N	0	N	00	N
33	20230726	090547	57	100.00	KOSDAQ		제약	N	N	N	N		N	1950	-20	5	-1.02	26627337	13544	3.37	1970	1981	1950	2560	1379	1970	1965.99	1.63	0	-2286	2016	1992	1981	1957	1946	1987	1952	340	590	500	1450	1	1	66532826	1297	-20.74	0.74	12	0.02	-94.00	2639.00	3270	20221216	-40.37	1840	20221004	5.98	3160	-38.29	20230105	1950	0.00	20230726	3270	-40.37	20221216	1840	5.98	20221004	6.70	N	061250	500	340 억		1084568	N	N	0	N	00	N
34	20230725	160545	57	100.00	KOSDAQ		제약	N	N	N	N		N	1970	-50	5	-2.48	790314921	398260	101.36	1990	2005	1970	2625	1415	2020	1984.49	1.75	0	-76906	2127	2073	2031	1977	1935	2052	1956	340	605	500	1490	1	1	66532826	1311	-20.96	0.75	12	0.60	-94.00	2639.00	3270	20221216	-39.76	1840	20221004	7.07	3160	-37.66	20230105	1970	0.00	20230725	3270	-39.76	20221216	1840	7.07	20221004	6.73	N	061250	500	340 억		1161454	N	N	0	N	00	N
35	20230725	150542	57	100.00	KOSDAQ		제약	N	N	N	N		N	1988	-32	5	-1.58	710017844	357597	91.01	1990	2005	1978	2625	1415	2020	1985.53	1.75	0	-70728	2127	2073	2031	1977	1935	2052	1956	340	605	500	1490	1	1	66532826	1323	-21.15	0.75	12	0.54	-94.00	2639.00	3270	20221216	-39.20	1840	20221004	8.04	3160	-37.09	20230105	1975	0.66	20230710	3270	-39.20	20221216	1840	8.04	20221004	6.73	N	061250	500	340 억		1161454	N	N	0	N	00	N
36	20230725	140541	57	100.00	KOSDAQ		제약	N	N	N	N		N	1985	-35	5	-1.73	608015152	306156	77.92	1990	2005	1978	2625	1415	2020	1985.97	1.75	0	-65423	2127	2073	2031	1977	1935	2052	1956	340	605	500	1490	1	1	66532826	1321	-21.12	0.75	12	0.46	-94.00	2639.00	3270	20221216	-39.30	1840	20221004	7.88	3160	-37.18	20230105	1975	0.51	20230710	3270	-39.30	20221216	1840	7.88	20221004	6.73	N	061250	500	340 억		1161454	N	N	0	N	00	N
37	20230725	130547	57	100.00	KOSDAQ		제약	N	N	N	N		N	1986	-34	5	-1.68	376761059	189511	48.23	1990	2005	1980	2625	1415	2020	1988.07	1.75	0	-35231	2127	2073	2031	1977	1935	2052	1956	340	605	500	1490	1	1	66532826	1321	-21.13	0.75	12	0.28	-94.00	2639.00	3270	20221216	-39.27	1840	20221004	7.93	3160	-37.15	20230105	1975	0.56	20230710	3270	-39.27	20221216	1840	7.93	20221004	6.73	N	061250	500	340 억		1161454	N	N	0	N	00	N
38	20230725	120546	57	100.00	KOSDAQ		제약	N	N	N	N		N	1990	-30	5	-1.49	311431242	156613	39.86	1990	2005	1980	2625	1415	2020	1988.54	1.75	0	-32474	2127	2073	2031	1977	1935	2052	1956	340	605	500	1490	1	1	66532826	1324	-21.17	0.75	12	0.24	-94.00	2639.00	3270	20221216	-39.14	1840	20221004	8.15	3160	-37.03	20230105	1975	0.76	20230710	3270	-39.14	20221216	1840	8.15	20221004	6.73	N	061250	500	340 억		1161454	N	N	0	N	00	N
39	20230725	110543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1990	-30	5	-1.49	220619880	110942	28.24	1990	2005	1980	2625	1415	2020	1988.61	1.75	0	-28477	2127	2073	2031	1977	1935	2052	1956	340	605	500	1490	1	1	66532826	1324	-21.17	0.75	12	0.17	-94.00	2639.00	3270	20221216	-39.14	1840	20221004	8.15	3160	-37.03	20230105	1975	0.76	20230710	3270	-39.14	20221216	1840	8.15	20221004	6.73	N	061250	500	340 억		1161454	N	N	0	N	00	N
40	20230725	100543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1984	-36	5	-1.78	168116644	84531	21.51	1990	2005	1980	2625	1415	2020	1988.82	1.75	0	-19814	2127	2073	2031	1977	1935	2052	1956	340	605	500	1490	1	1	66532826	1320	-21.11	0.75	12	0.13	-94.00	2639.00	3270	20221216	-39.33	1840	20221004	7.83	3160	-37.22	20230105	1975	0.46	20230710	3270	-39.33	20221216	1840	7.83	20221004	6.73	N	061250	500	340 억		1161454	N	N	0	N	00	N
41	20230725	090543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1998	-22	5	-1.09	33327520	16724	4.26	1990	2005	1990	2625	1415	2020	1992.80	1.75	0	-2490	2127	2073	2031	1977	1935	2052	1956	340	605	500	1490	1	1	66532826	1329	-21.26	0.76	12	0.03	-94.00	2639.00	3270	20221216	-38.90	1840	20221004	8.59	3160	-36.77	20230105	1975	1.16	20230710	3270	-38.90	20221216	1840	8.59	20221004	6.73	N	061250	500	340 억		1161454	N	N	0	N	00	N
42	20230724	160546	57	100.00	KOSDAQ		제약	N	N	N	N		N	2020	-60	5	-2.88	785676294	390196	101.45	2075	2085	1989	2700	1460	2080	2013.54	1.90	0	-99763	2166	2122	2091	2047	2016	2145	2070	340	620	500	1530	5	1	66532826	1344	-21.49	0.77	12	0.59	-94.00	2639.00	3270	20221216	-38.23	1840	20221004	9.78	3160	-36.08	20230105	1975	2.28	20230710	3270	-38.23	20221216	1840	9.78	20221004	6.78	N	061250	500	340 억		1261031	N	N	0	N	00	N
43	20230724	150541	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	-70	5	-3.37	770588504	382711	99.50	2075	2085	1989	2700	1460	2080	2013.50	1.90	0	-100785	2166	2122	2091	2047	2016	2145	2070	340	620	500	1530	5	1	66532826	1337	-21.38	0.76	12	0.58	-94.00	2639.00	3270	20221216	-38.53	1840	20221004	9.24	3160	-36.39	20230105	1975	1.77	20230710	3270	-38.53	20221216	1840	9.24	20221004	6.78	N	061250	500	340 억		1261031	N	N	0	N	00	N
44	20230724	140541	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	-70	5	-3.37	720031759	357566	92.97	2075	2085	1989	2700	1460	2080	2013.70	1.90	0	-95285	2166	2122	2091	2047	2016	2145	2070	340	620	500	1530	5	1	66532826	1337	-21.38	0.76	12	0.54	-94.00	2639.00	3270	20221216	-38.53	1840	20221004	9.24	3160	-36.39	20230105	1975	1.77	20230710	3270	-38.53	20221216	1840	9.24	20221004	6.78	N	061250	500	340 억		1261031	N	N	0	N	00	N
45	20230724	130541	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	-70	5	-3.37	498420790	246654	64.13	2075	2085	2000	2700	1460	2080	2020.73	1.90	0	-94413	2166	2122	2091	2047	2016	2145	2070	340	620	500	1530	5	1	66532826	1337	-21.38	0.76	12	0.37	-94.00	2639.00	3270	20221216	-38.53	1840	20221004	9.24	3160	-36.39	20230105	1975	1.77	20230710	3270	-38.53	20221216	1840	9.24	20221004	6.78	N	061250	500	340 억		1261031	N	N	0	N	00	N
46	20230724	120541	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	-75	5	-3.61	455914695	225463	58.62	2075	2085	2000	2700	1460	2080	2022.13	1.90	0	-89073	2166	2122	2091	2047	2016	2145	2070	340	620	500	1530	5	1	66532826	1334	-21.33	0.76	12	0.34	-94.00	2639.00	3270	20221216	-38.69	1840	20221004	8.97	3160	-36.55	20230105	1975	1.52	20230710	3270	-38.69	20221216	1840	8.97	20221004	6.78	N	061250	500	340 억		1261031	N	N	0	N	00	N
47	20230724	110545	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	-75	5	-3.61	372000555	183620	47.74	2075	2085	2005	2700	1460	2080	2025.93	1.90	0	-70972	2166	2122	2091	2047	2016	2145	2070	340	620	500	1530	5	1	66532826	1334	-21.33	0.76	12	0.28	-94.00	2639.00	3270	20221216	-38.69	1840	20221004	8.97	3160	-36.55	20230105	1975	1.52	20230710	3270	-38.69	20221216	1840	8.97	20221004	6.78	N	061250	500	340 억		1261031	N	N	0	N	00	N
48	20230724	100539	57	100.00	KOSDAQ		제약	N	N	N	N		N	2025	-55	5	-2.64	252156965	123948	32.23	2075	2085	2010	2700	1460	2080	2034.38	1.90	0	-41972	2166	2122	2091	2047	2016	2145	2070	340	620	500	1530	5	1	66532826	1347	-21.54	0.77	12	0.19	-94.00	2639.00	3270	20221216	-38.07	1840	20221004	10.05	3160	-35.92	20230105	1975	2.53	20230710	3270	-38.07	20221216	1840	10.05	20221004	6.78	N	061250	500	340 억		1261031	N	N	0	N	00	N
49	20230724	090542	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	-25	5	-1.20	16229345	7857	2.04	2075	2085	2050	2700	1460	2080	2065.59	1.90	0	-4590	2166	2122	2091	2047	2016	2145	2070	340	620	500	1530	5	1	66532826	1367	-21.86	0.78	12	0.01	-94.00	2639.00	3270	20221216	-37.16	1840	20221004	11.68	3160	-34.97	20230105	1975	4.05	20230710	3270	-37.16	20221216	1840	11.68	20221004	6.78	N	061250	500	340 억		1261031	N	N	0	N	00	N
50	20230721	160536	57	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	809497100	384321	250.40	2060	2135	2060	2700	1460	2080	2106.31	1.70	0	126667	2120	2100	2070	2050	2020	2110	2060	340	620	500	1530	5	1	66532826	1384	-22.13	0.79	12	0.58	-94.00	2639.00	3270	20221216	-36.39	1840	20221004	13.04	3160	-34.18	20230105	1975	5.32	20230710	3270	-36.39	20221216	1840	13.04	20221004	6.79	N	061250	500	340 억		1133750	N	N	0	N	00	N
51	20230721	150539	57	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	780856695	370557	241.43	2060	2135	2060	2700	1460	2080	2107.26	1.70	0	125681	2120	2100	2070	2050	2020	2110	2060	340	620	500	1530	5	1	66532826	1384	-22.13	0.79	12	0.56	-94.00	2639.00	3270	20221216	-36.39	1840	20221004	13.04	3160	-34.18	20230105	1975	5.32	20230710	3270	-36.39	20221216	1840	13.04	20221004	6.79	N	061250	500	340 억		1133750	N	N	0	N	00	N
52	20230721	140536	57	100.00	KOSDAQ		제약	N	N	N	N		N	2085	5	2	0.24	718052825	340440	221.81	2060	2135	2060	2700	1460	2080	2109.20	1.70	0	121515	2120	2100	2070	2050	2020	2110	2060	340	620	500	1530	5	1	66532826	1387	-22.18	0.79	12	0.51	-94.00	2639.00	3270	20221216	-36.24	1840	20221004	13.32	3160	-34.02	20230105	1975	5.57	20230710	3270	-36.24	20221216	1840	13.32	20221004	6.79	N	061250	500	340 억		1133750	N	N	0	N	00	N
53	20230721	130538	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	20	2	0.96	670159850	317492	206.86	2060	2135	2060	2700	1460	2080	2110.80	1.70	0	122605	2120	2100	2070	2050	2020	2110	2060	340	620	500	1530	5	1	66532826	1397	-22.34	0.80	12	0.48	-94.00	2639.00	3270	20221216	-35.78	1840	20221004	14.13	3160	-33.54	20230105	1975	6.33	20230710	3270	-35.78	20221216	1840	14.13	20221004	6.79	N	061250	500	340 억		1133750	N	N	0	N	00	N
54	20230721	120544	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	30	2	1.44	636499160	301471	196.42	2060	2135	2060	2700	1460	2080	2111.32	1.70	0	121073	2120	2100	2070	2050	2020	2110	2060	340	620	500	1530	5	1	66532826	1404	-22.45	0.80	12	0.45	-94.00	2639.00	3270	20221216	-35.47	1840	20221004	14.67	3160	-33.23	20230105	1975	6.84	20230710	3270	-35.47	20221216	1840	14.67	20221004	6.79	N	061250	500	340 억		1133750	N	N	0	N	00	N
55	20230721	110541	57	100.00	KOSDAQ		제약	N	N	N	N		N	2120	40	2	1.92	546329865	258785	168.61	2060	2135	2060	2700	1460	2080	2111.15	1.70	0	109233	2120	2100	2070	2050	2020	2110	2060	340	620	500	1530	5	1	66532826	1410	-22.55	0.80	12	0.39	-94.00	2639.00	3270	20221216	-35.17	1840	20221004	15.22	3160	-32.91	20230105	1975	7.34	20230710	3270	-35.17	20221216	1840	15.22	20221004	6.79	N	061250	500	340 억		1133750	N	N	0	N	00	N
56	20230721	100540	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	15	2	0.72	184922135	88306	57.53	2060	2110	2060	2700	1460	2080	2094.12	1.70	0	35461	2120	2100	2070	2050	2020	2110	2060	340	620	500	1530	5	1	66532826	1394	-22.29	0.79	12	0.13	-94.00	2639.00	3270	20221216	-35.93	1840	20221004	13.86	3160	-33.70	20230105	1975	6.08	20230710	3270	-35.93	20221216	1840	13.86	20221004	6.79	N	061250	500	340 억		1133750	N	N	0	N	00	N
57	20230721	090541	57	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	17318650	8358	5.45	2060	2080	2060	2700	1460	2080	2071.99	1.70	0	3541	2120	2100	2070	2050	2020	2110	2060	340	620	500	1530	5	1	66532826	1384	-22.13	0.79	12	0.01	-94.00	2639.00	3270	20221216	-36.39	1840	20221004	13.04	3160	-34.18	20230105	1975	5.32	20230710	3270	-36.39	20221216	1840	13.04	20221004	6.79	N	061250	500	340 억		1133750	N	N	0	N	00	N
58	20230720	160536	57	100.00	KOSDAQ		제약	N	N	N	N		N	2080	30	2	1.46	314456985	151964	80.32	2040	2090	2040	2665	1435	2050	2069.28	1.62	0	54342	2076	2062	2041	2027	2006	2070	2035	340	615	500	1510	5	1	66532826	1384	-22.13	0.79	12	0.23	-94.00	2639.00	3270	20221216	-36.39	1840	20221004	13.04	3160	-34.18	20230105	1975	5.32	20230710	3270	-36.39	20221216	1840	13.04	20221004	6.83	N	061250	500	340 억		1079408	N	N	0	N	00	N
59	20230720	150535	57	100.00	KOSDAQ		제약	N	N	N	N		N	2075	25	2	1.22	285881705	138176	73.03	2040	2090	2040	2665	1435	2050	2068.97	1.62	0	50603	2076	2062	2041	2027	2006	2070	2035	340	615	500	1510	5	1	66532826	1381	-22.07	0.79	12	0.21	-94.00	2639.00	3270	20221216	-36.54	1840	20221004	12.77	3160	-34.34	20230105	1975	5.06	20230710	3270	-36.54	20221216	1840	12.77	20221004	6.83	N	061250	500	340 억		1079408	N	N	0	N	00	N
60	20230720	140534	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	20	2	0.98	262984405	127111	67.18	2040	2090	2040	2665	1435	2050	2068.94	1.62	0	45045	2076	2062	2041	2027	2006	2070	2035	340	615	500	1510	5	1	66532826	1377	-22.02	0.78	12	0.19	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1975	4.81	20230710	3270	-36.70	20221216	1840	12.50	20221004	6.83	N	061250	500	340 억		1079408	N	N	0	N	00	N
61	20230720	130534	57	100.00	KOSDAQ		제약	N	N	N	N		N	2075	25	2	1.22	227295320	109923	58.10	2040	2090	2040	2665	1435	2050	2067.77	1.62	0	39454	2076	2062	2041	2027	2006	2070	2035	340	615	500	1510	5	1	66532826	1381	-22.07	0.79	12	0.17	-94.00	2639.00	3270	20221216	-36.54	1840	20221004	12.77	3160	-34.34	20230105	1975	5.06	20230710	3270	-36.54	20221216	1840	12.77	20221004	6.83	N	061250	500	340 억		1079408	N	N	0	N	00	N
62	20230720	120539	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	20	2	0.98	220817430	106799	56.44	2040	2090	2040	2665	1435	2050	2067.60	1.62	0	39454	2076	2062	2041	2027	2006	2070	2035	340	615	500	1510	5	1	66532826	1377	-22.02	0.78	12	0.16	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1975	4.81	20230710	3270	-36.70	20221216	1840	12.50	20221004	6.83	N	061250	500	340 억		1079408	N	N	0	N	00	N
63	20230720	110538	57	100.00	KOSDAQ		제약	N	N	N	N		N	2085	35	2	1.71	147636230	71595	37.84	2040	2090	2040	2665	1435	2050	2062.10	1.62	0	27190	2076	2062	2041	2027	2006	2070	2035	340	615	500	1510	5	1	66532826	1387	-22.18	0.79	12	0.11	-94.00	2639.00	3270	20221216	-36.24	1840	20221004	13.32	3160	-34.02	20230105	1975	5.57	20230710	3270	-36.24	20221216	1840	13.32	20221004	6.83	N	061250	500	340 억		1079408	N	N	0	N	00	N
64	20230720	100533	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	5	2	0.24	71650860	34927	18.46	2040	2065	2040	2665	1435	2050	2051.45	1.62	0	15038	2076	2062	2041	2027	2006	2070	2035	340	615	500	1510	5	1	66532826	1367	-21.86	0.78	12	0.05	-94.00	2639.00	3270	20221216	-37.16	1840	20221004	11.68	3160	-34.97	20230105	1975	4.05	20230710	3270	-37.16	20221216	1840	11.68	20221004	6.83	N	061250	500	340 억		1079408	N	N	0	N	00	N
65	20230720	090532	57	100.00	KOSDAQ		제약	N	N	N	N		N	2040	-10	5	-0.49	2795895	1367	0.72	2040	2060	2040	2665	1435	2050	2045.28	1.62	0	-992	2076	2062	2041	2027	2006	2070	2035	340	615	500	1510	5	1	66532826	1357	-21.70	0.77	12	0.00	-94.00	2639.00	3270	20221216	-37.61	1840	20221004	10.87	3160	-35.44	20230105	1975	3.29	20230710	3270	-37.61	20221216	1840	10.87	20221004	6.83	N	061250	500	340 억		1079408	N	N	0	N	00	N
66	20230719	160544	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	5	2	0.24	383404015	188476	49.36	2040	2055	2020	2655	1435	2045	2034.23	1.58	0	28959	2148	2096	2063	2011	1978	2087	2002	340	610	500	1510	5	1	66532826	1364	-21.81	0.78	12	0.28	-94.00	2639.00	3270	20221216	-37.31	1840	20221004	11.41	3160	-35.13	20230105	1975	3.80	20230710	3270	-37.31	20221216	1840	11.41	20221004	6.87	N	061250	500	340 억		1050439	N	N	0	N	00	N
67	20230719	150542	57	100.00	KOSDAQ		제약	N	N	N	N		N	2045	0	3	0.00	364000980	179004	46.87	2040	2055	2020	2655	1435	2045	2033.48	1.58	0	28246	2148	2096	2063	2011	1978	2087	2002	340	610	500	1510	5	1	66532826	1361	-21.76	0.77	12	0.27	-94.00	2639.00	3270	20221216	-37.46	1840	20221004	11.14	3160	-35.28	20230105	1975	3.54	20230710	3270	-37.46	20221216	1840	11.14	20221004	6.87	N	061250	500	340 억		1050439	N	N	0	N	00	N
68	20230719	140544	57	100.00	KOSDAQ		제약	N	N	N	N		N	2045	0	3	0.00	346370740	170373	44.61	2040	2055	2020	2655	1435	2045	2033.01	1.58	0	25800	2148	2096	2063	2011	1978	2087	2002	340	610	500	1510	5	1	66532826	1361	-21.76	0.77	12	0.26	-94.00	2639.00	3270	20221216	-37.46	1840	20221004	11.14	3160	-35.28	20230105	1975	3.54	20230710	3270	-37.46	20221216	1840	11.14	20221004	6.87	N	061250	500	340 억		1050439	N	N	0	N	00	N
69	20230719	130538	57	100.00	KOSDAQ		제약	N	N	N	N		N	2045	0	3	0.00	316688125	155878	40.82	2040	2050	2020	2655	1435	2045	2031.64	1.58	0	21350	2148	2096	2063	2011	1978	2087	2002	340	610	500	1510	5	1	66532826	1361	-21.76	0.77	12	0.23	-94.00	2639.00	3270	20221216	-37.46	1840	20221004	11.14	3160	-35.28	20230105	1975	3.54	20230710	3270	-37.46	20221216	1840	11.14	20221004	6.87	N	061250	500	340 억		1050439	N	N	0	N	00	N
70	20230719	120543	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	-10	5	-0.49	280721295	138253	36.20	2040	2045	2020	2655	1435	2045	2030.49	1.58	0	13845	2148	2096	2063	2011	1978	2087	2002	340	610	500	1510	5	1	66532826	1354	-21.65	0.77	12	0.21	-94.00	2639.00	3270	20221216	-37.77	1840	20221004	10.60	3160	-35.60	20230105	1975	3.04	20230710	3270	-37.77	20221216	1840	10.60	20221004	6.87	N	061250	500	340 억		1050439	N	N	0	N	00	N
71	20230719	110544	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	-10	5	-0.49	233698795	115133	30.15	2040	2045	2020	2655	1435	2045	2029.82	1.58	0	5522	2148	2096	2063	2011	1978	2087	2002	340	610	500	1510	5	1	66532826	1354	-21.65	0.77	12	0.17	-94.00	2639.00	3270	20221216	-37.77	1840	20221004	10.60	3160	-35.60	20230105	1975	3.04	20230710	3270	-37.77	20221216	1840	10.60	20221004	6.87	N	061250	500	340 억		1050439	N	N	0	N	00	N
72	20230719	100539	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	-10	5	-0.49	146242495	72014	18.86	2040	2045	2020	2655	1435	2045	2030.75	1.58	0	-1651	2148	2096	2063	2011	1978	2087	2002	340	610	500	1510	5	1	66532826	1354	-21.65	0.77	12	0.11	-94.00	2639.00	3270	20221216	-37.77	1840	20221004	10.60	3160	-35.60	20230105	1975	3.04	20230710	3270	-37.77	20221216	1840	10.60	20221004	6.87	N	061250	500	340 억		1050439	N	N	0	N	00	N
73	20230719	090539	57	100.00	KOSDAQ		제약	N	N	N	N		N	2040	-5	5	-0.24	20190640	9897	2.59	2040	2045	2040	2655	1435	2045	2040.08	1.58	0	-781	2148	2096	2063	2011	1978	2087	2002	340	610	500	1510	5	1	66532826	1357	-21.70	0.77	12	0.01	-94.00	2639.00	3270	20221216	-37.61	1840	20221004	10.87	3160	-35.44	20230105	1975	3.29	20230710	3270	-37.61	20221216	1840	10.87	20221004	6.87	N	061250	500	340 억		1050439	N	N	0	N	00	N
74	20230718	160539	57	100.00	KOSDAQ		제약	N	N	N	N		N	2045	-15	5	-0.73	785664005	381021	195.73	2045	2115	2030	2675	1445	2060	2062.00	1.57	0	4725	2130	2095	2065	2030	2000	2080	2015	340	615	500	1520	5	1	66532826	1361	-21.76	0.77	12	0.57	-94.00	2639.00	3270	20221216	-37.46	1840	20221004	11.14	3160	-35.28	20230105	1975	3.54	20230710	3270	-37.46	20221216	1840	11.14	20221004	6.68	N	061250	500	340 억		1046277	N	N	0	N	00	N
75	20230718	150538	57	100.00	KOSDAQ		제약	N	N	N	N		N	2040	-20	5	-0.97	742558745	359907	184.89	2045	2115	2030	2675	1445	2060	2063.20	1.57	0	6028	2130	2095	2065	2030	2000	2080	2015	340	615	500	1520	5	1	66532826	1357	-21.70	0.77	12	0.54	-94.00	2639.00	3270	20221216	-37.61	1840	20221004	10.87	3160	-35.44	20230105	1975	3.29	20230710	3270	-37.61	20221216	1840	10.87	20221004	6.68	N	061250	500	340 억		1046277	N	N	0	N	00	N
76	20230718	140535	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	-10	5	-0.49	702413510	340212	174.77	2045	2115	2030	2675	1445	2060	2064.63	1.57	0	4469	2130	2095	2065	2030	2000	2080	2015	340	615	500	1520	5	1	66532826	1364	-21.81	0.78	12	0.51	-94.00	2639.00	3270	20221216	-37.31	1840	20221004	11.41	3160	-35.13	20230105	1975	3.80	20230710	3270	-37.31	20221216	1840	11.41	20221004	6.68	N	061250	500	340 억		1046277	N	N	0	N	00	N
77	20230718	130536	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	-25	5	-1.21	376433180	183308	94.17	2045	2100	2030	2675	1445	2060	2053.56	1.57	0	4403	2130	2095	2065	2030	2000	2080	2015	340	615	500	1520	5	1	66532826	1354	-21.65	0.77	12	0.28	-94.00	2639.00	3270	20221216	-37.77	1840	20221004	10.60	3160	-35.60	20230105	1975	3.04	20230710	3270	-37.77	20221216	1840	10.60	20221004	6.68	N	061250	500	340 억		1046277	N	N	0	N	00	N
78	20230718	120540	57	100.00	KOSDAQ		제약	N	N	N	N		N	2045	-15	5	-0.73	316956275	154063	79.14	2045	2100	2035	2675	1445	2060	2057.32	1.57	0	9466	2130	2095	2065	2030	2000	2080	2015	340	615	500	1520	5	1	66532826	1361	-21.76	0.77	12	0.23	-94.00	2639.00	3270	20221216	-37.46	1840	20221004	11.14	3160	-35.28	20230105	1975	3.54	20230710	3270	-37.46	20221216	1840	11.14	20221004	6.68	N	061250	500	340 억		1046277	N	N	0	N	00	N
79	20230718	110540	57	100.00	KOSDAQ		제약	N	N	N	N		N	2040	-20	5	-0.97	310414085	150856	77.50	2045	2100	2035	2675	1445	2060	2057.68	1.57	0	9937	2130	2095	2065	2030	2000	2080	2015	340	615	500	1520	5	1	66532826	1357	-21.70	0.77	12	0.23	-94.00	2639.00	3270	20221216	-37.61	1840	20221004	10.87	3160	-35.44	20230105	1975	3.29	20230710	3270	-37.61	20221216	1840	10.87	20221004	6.68	N	061250	500	340 억		1046277	N	N	0	N	00	N
80	20230718	100534	57	100.00	KOSDAQ		제약	N	N	N	N		N	2045	-15	5	-0.73	265419855	128786	66.16	2045	2100	2040	2675	1445	2060	2060.94	1.57	0	16391	2130	2095	2065	2030	2000	2080	2015	340	615	500	1520	5	1	66532826	1361	-21.76	0.77	12	0.19	-94.00	2639.00	3270	20221216	-37.46	1840	20221004	11.14	3160	-35.28	20230105	1975	3.54	20230710	3270	-37.46	20221216	1840	11.14	20221004	6.68	N	061250	500	340 억		1046277	N	N	0	N	00	N
81	20230718	090535	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	40	2	1.94	150786455	73082	37.54	2045	2100	2045	2675	1445	2060	2063.25	1.57	0	11257	2130	2095	2065	2030	2000	2080	2015	340	615	500	1520	5	1	66532826	1397	-22.34	0.80	12	0.11	-94.00	2639.00	3270	20221216	-35.78	1840	20221004	14.13	3160	-33.54	20230105	1975	6.33	20230710	3270	-35.78	20221216	1840	14.13	20221004	6.68	N	061250	500	340 억		1046277	N	N	0	N	00	N
82	20230717	160536	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	-25	5	-1.20	397691325	193025	26.77	2100	2100	2035	2710	1460	2085	2060.31	1.58	0	-3666	2228	2156	2108	2036	1988	2192	2072	340	625	500	1540	5	1	66532826	1371	-21.91	0.78	12	0.29	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1975	4.30	20230710	3270	-37.00	20221216	1840	11.96	20221004	6.66	N	061250	500	340 억		1049343	N	N	0	N	00	N
83	20230717	150533	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	-20	5	-0.96	366237395	177780	24.66	2100	2100	2035	2710	1460	2085	2060.06	1.58	0	-4561	2228	2156	2108	2036	1988	2192	2072	340	625	500	1540	5	1	66532826	1374	-21.97	0.78	12	0.27	-94.00	2639.00	3270	20221216	-36.85	1840	20221004	12.23	3160	-34.65	20230105	1975	4.56	20230710	3270	-36.85	20221216	1840	12.23	20221004	6.66	N	061250	500	340 억		1049343	N	N	0	N	00	N
84	20230717	140535	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	-20	5	-0.96	251622940	122641	17.01	2100	2100	2035	2710	1460	2085	2051.70	1.58	0	10432	2228	2156	2108	2036	1988	2192	2072	340	625	500	1540	5	1	66532826	1374	-21.97	0.78	12	0.18	-94.00	2639.00	3270	20221216	-36.85	1840	20221004	12.23	3160	-34.65	20230105	1975	4.56	20230710	3270	-36.85	20221216	1840	12.23	20221004	6.66	N	061250	500	340 억		1049343	N	N	0	N	00	N
85	20230717	130531	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	-30	5	-1.44	218952010	106747	14.80	2100	2100	2035	2710	1460	2085	2051.13	1.58	0	11125	2228	2156	2108	2036	1988	2192	2072	340	625	500	1540	5	1	66532826	1367	-21.86	0.78	12	0.16	-94.00	2639.00	3270	20221216	-37.16	1840	20221004	11.68	3160	-34.97	20230105	1975	4.05	20230710	3270	-37.16	20221216	1840	11.68	20221004	6.66	N	061250	500	340 억		1049343	N	N	0	N	00	N
86	20230717	120537	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	-30	5	-1.44	186247485	90746	12.59	2100	2100	2035	2710	1460	2085	2052.40	1.58	0	11119	2228	2156	2108	2036	1988	2192	2072	340	625	500	1540	5	1	66532826	1367	-21.86	0.78	12	0.14	-94.00	2639.00	3270	20221216	-37.16	1840	20221004	11.68	3160	-34.97	20230105	1975	4.05	20230710	3270	-37.16	20221216	1840	11.68	20221004	6.66	N	061250	500	340 억		1049343	N	N	0	N	00	N
87	20230717	110531	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	-25	5	-1.20	157826680	76841	10.66	2100	2100	2035	2710	1460	2085	2053.94	1.58	0	9470	2228	2156	2108	2036	1988	2192	2072	340	625	500	1540	5	1	66532826	1371	-21.91	0.78	12	0.12	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1975	4.30	20230710	3270	-37.00	20221216	1840	11.96	20221004	6.66	N	061250	500	340 억		1049343	N	N	0	N	00	N
88	20230717	100533	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	-25	5	-1.20	114214805	55618	7.71	2100	2100	2035	2710	1460	2085	2053.56	1.58	0	5476	2228	2156	2108	2036	1988	2192	2072	340	625	500	1540	5	1	66532826	1371	-21.91	0.78	12	0.08	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1975	4.30	20230710	3270	-37.00	20221216	1840	11.96	20221004	6.66	N	061250	500	340 억		1049343	N	N	0	N	00	N
89	20230717	090530	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	-25	5	-1.20	13496470	6508	0.90	2100	2100	2055	2710	1460	2085	2073.83	1.58	0	-4311	2228	2156	2108	2036	1988	2192	2072	340	625	500	1540	5	1	66532826	1371	-21.91	0.78	12	0.01	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1975	4.30	20230710	3270	-37.00	20221216	1840	11.96	20221004	6.66	N	061250	500	340 억		1049343	N	N	0	N	00	N
90	20230714	160531	57	100.00	KOSDAQ		제약	N	N	N	N		N	2085	15	2	0.72	1516088160	719225	251.32	2060	2180	2060	2690	1450	2070	2108.00	1.60	0	-13598	2123	2096	2063	2036	2003	2110	2050	340	620	500	1530	5	1	66532826	1387	-22.18	0.79	12	1.08	-94.00	2639.00	3270	20221216	-36.24	1840	20221004	13.32	3160	-34.02	20230105	1975	5.57	20230710	3270	-36.24	20221216	1840	13.32	20221004	6.68	N	061250	500	340 억		1062947	N	N	0	N	00	N
91	20230714	150534	57	100.00	KOSDAQ		제약	N	N	N	N		N	2090	20	2	0.97	1476451050	700253	244.69	2060	2180	2060	2690	1450	2070	2108.45	1.60	0	-16323	2123	2096	2063	2036	2003	2110	2050	340	620	500	1530	5	1	66532826	1391	-22.23	0.79	12	1.05	-94.00	2639.00	3270	20221216	-36.09	1840	20221004	13.59	3160	-33.86	20230105	1975	5.82	20230710	3270	-36.09	20221216	1840	13.59	20221004	6.68	N	061250	500	340 억		1062947	N	N	0	N	00	N
92	20230714	140536	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	25	2	1.21	1378110730	653354	228.31	2060	2180	2060	2690	1450	2070	2109.29	1.60	0	-18885	2123	2096	2063	2036	2003	2110	2050	340	620	500	1530	5	1	66532826	1394	-22.29	0.79	12	0.98	-94.00	2639.00	3270	20221216	-35.93	1840	20221004	13.86	3160	-33.70	20230105	1975	6.08	20230710	3270	-35.93	20221216	1840	13.86	20221004	6.68	N	061250	500	340 억		1062947	N	N	0	N	00	N
93	20230714	130528	57	100.00	KOSDAQ		제약	N	N	N	N		N	2090	20	2	0.97	1304660900	618246	216.04	2060	2180	2060	2690	1450	2070	2110.26	1.60	0	-20729	2123	2096	2063	2036	2003	2110	2050	340	620	500	1530	5	1	66532826	1391	-22.23	0.79	12	0.93	-94.00	2639.00	3270	20221216	-36.09	1840	20221004	13.59	3160	-33.86	20230105	1975	5.82	20230710	3270	-36.09	20221216	1840	13.59	20221004	6.68	N	061250	500	340 억		1062947	N	N	0	N	00	N
94	20230714	120530	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	25	2	1.21	1279262975	606073	211.78	2060	2180	2060	2690	1450	2070	2110.74	1.60	0	-21638	2123	2096	2063	2036	2003	2110	2050	340	620	500	1530	5	1	66532826	1394	-22.29	0.79	12	0.91	-94.00	2639.00	3270	20221216	-35.93	1840	20221004	13.86	3160	-33.70	20230105	1975	6.08	20230710	3270	-35.93	20221216	1840	13.86	20221004	6.68	N	061250	500	340 억		1062947	N	N	0	N	00	N
95	20230714	110533	57	100.00	KOSDAQ		제약	N	N	N	N		N	2105	35	2	1.69	1182865810	559972	195.67	2060	2180	2060	2690	1450	2070	2112.37	1.60	0	-33115	2123	2096	2063	2036	2003	2110	2050	340	620	500	1530	5	1	66532826	1401	-22.39	0.80	12	0.84	-94.00	2639.00	3270	20221216	-35.63	1840	20221004	14.40	3160	-33.39	20230105	1975	6.58	20230710	3270	-35.63	20221216	1840	14.40	20221004	6.68	N	061250	500	340 억		1062947	N	N	0	N	00	N
96	20230714	100536	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	0	3	0.00	274613675	132087	46.16	2060	2105	2060	2690	1450	2070	2079.04	1.60	0	-11194	2123	2096	2063	2036	2003	2110	2050	340	620	500	1530	5	1	66532826	1377	-22.02	0.78	12	0.20	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1975	4.81	20230710	3270	-36.70	20221216	1840	12.50	20221004	6.68	N	061250	500	340 억		1062947	N	N	0	N	00	N
97	20230714	090532	57	100.00	KOSDAQ		제약	N	N	N	N		N	2075	5	2	0.24	26585810	12868	4.50	2060	2080	2060	2690	1450	2070	2066.04	1.60	0	-4173	2123	2096	2063	2036	2003	2110	2050	340	620	500	1530	5	1	66532826	1381	-22.07	0.79	12	0.02	-94.00	2639.00	3270	20221216	-36.54	1840	20221004	12.77	3160	-34.34	20230105	1975	5.06	20230710	3270	-36.54	20221216	1840	12.77	20221004	6.68	N	061250	500	340 억		1062947	N	N	0	N	00	N
98	20230713	160530	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	35	2	1.72	591888870	285962	233.69	2040	2090	2030	2645	1425	2035	2069.82	1.54	0	37373	2101	2067	2041	2007	1981	2055	1995	340	610	500	1500	5	1	66532826	1377	-22.02	0.78	12	0.43	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1975	4.81	20230710	3270	-36.70	20221216	1840	12.50	20221004	6.64	N	061250	500	340 억		1025708	N	N	0	N	00	N
99	20230713	150527	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	35	2	1.72	545168800	263286	215.16	2040	2090	2030	2645	1425	2035	2070.63	1.54	0	35819	2101	2067	2041	2007	1981	2055	1995	340	610	500	1500	5	1	66532826	1377	-22.02	0.78	12	0.40	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1975	4.81	20230710	3270	-36.70	20221216	1840	12.50	20221004	6.64	N	061250	500	340 억		1025708	N	N	0	N	00	N
100	20230713	140526	57	100.00	KOSDAQ		제약	N	N	N	N		N	2085	50	2	2.46	513435825	247980	202.65	2040	2090	2030	2645	1425	2035	2070.47	1.54	0	36445	2101	2067	2041	2007	1981	2055	1995	340	610	500	1500	5	1	66532826	1387	-22.18	0.79	12	0.37	-94.00	2639.00	3270	20221216	-36.24	1840	20221004	13.32	3160	-34.02	20230105	1975	5.57	20230710	3270	-36.24	20221216	1840	13.32	20221004	6.64	N	061250	500	340 억		1025708	N	N	0	N	00	N
101	20230713	130528	57	100.00	KOSDAQ		제약	N	N	N	N		N	2075	40	2	1.97	414445295	200299	163.69	2040	2090	2030	2645	1425	2035	2069.13	1.54	0	31964	2101	2067	2041	2007	1981	2055	1995	340	610	500	1500	5	1	66532826	1381	-22.07	0.79	12	0.30	-94.00	2639.00	3270	20221216	-36.54	1840	20221004	12.77	3160	-34.34	20230105	1975	5.06	20230710	3270	-36.54	20221216	1840	12.77	20221004	6.64	N	061250	500	340 억		1025708	N	N	0	N	00	N
102	20230713	120524	57	100.00	KOSDAQ		제약	N	N	N	N		N	2075	40	2	1.97	269752895	130663	106.78	2040	2085	2030	2645	1425	2035	2064.49	1.54	0	29286	2101	2067	2041	2007	1981	2055	1995	340	610	500	1500	5	1	66532826	1381	-22.07	0.79	12	0.20	-94.00	2639.00	3270	20221216	-36.54	1840	20221004	12.77	3160	-34.34	20230105	1975	5.06	20230710	3270	-36.54	20221216	1840	12.77	20221004	6.64	N	061250	500	340 억		1025708	N	N	0	N	00	N
103	20230713	110529	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	30	2	1.47	214909005	104148	85.11	2040	2085	2030	2645	1425	2035	2063.50	1.54	0	33301	2101	2067	2041	2007	1981	2055	1995	340	610	500	1500	5	1	66532826	1374	-21.97	0.78	12	0.16	-94.00	2639.00	3270	20221216	-36.85	1840	20221004	12.23	3160	-34.65	20230105	1975	4.56	20230710	3270	-36.85	20221216	1840	12.23	20221004	6.64	N	061250	500	340 억		1025708	N	N	0	N	00	N
104	20230713	100527	57	100.00	KOSDAQ		제약	N	N	N	N		N	2040	5	2	0.25	43642470	21341	17.44	2040	2065	2030	2645	1425	2035	2045.01	1.54	0	5652	2101	2067	2041	2007	1981	2055	1995	340	610	500	1500	5	1	66532826	1357	-21.70	0.77	12	0.03	-94.00	2639.00	3270	20221216	-37.61	1840	20221004	10.87	3160	-35.44	20230105	1975	3.29	20230710	3270	-37.61	20221216	1840	10.87	20221004	6.64	N	061250	500	340 억		1025708	N	N	0	N	00	N
105	20230713	090452	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	-5	5	-0.25	8964285	4402	3.60	2040	2045	2030	2645	1425	2035	2036.41	1.54	0	2356	2101	2067	2041	2007	1981	2055	1995	340	610	500	1500	5	1	66532826	1351	-21.60	0.77	12	0.01	-94.00	2639.00	3270	20221216	-37.92	1840	20221004	10.33	3160	-35.76	20230105	1975	2.78	20230710	3270	-37.92	20221216	1840	10.33	20221004	6.64	N	061250	500	340 억		1025708	N	N	0	N	00	N
106	20230712	160524	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	-25	5	-1.21	242965460	119474	34.02	2050	2075	2015	2675	1445	2060	2033.60	1.53	0	7204	2138	2098	2040	2000	1942	2119	2021	340	615	500	1520	5	1	66532826	1354	-21.65	0.77	12	0.18	-94.00	2639.00	3270	20221216	-37.77	1840	20221004	10.60	3160	-35.60	20230105	1975	3.04	20230710	3270	-37.77	20221216	1840	10.60	20221004	6.75	N	061250	500	340 억		1019496	N	N	0	N	00	N
107	20230712	150521	57	100.00	KOSDAQ		제약	N	N	N	N		N	2025	-35	5	-1.70	223018545	109650	31.22	2050	2075	2015	2675	1445	2060	2033.91	1.53	0	6114	2138	2098	2040	2000	1942	2119	2021	340	615	500	1520	5	1	66532826	1347	-21.54	0.77	12	0.16	-94.00	2639.00	3270	20221216	-38.07	1840	20221004	10.05	3160	-35.92	20230105	1975	2.53	20230710	3270	-38.07	20221216	1840	10.05	20221004	6.75	N	061250	500	340 억		1019496	N	N	0	N	00	N
108	20230712	140520	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	-25	5	-1.21	183391510	90047	25.64	2050	2075	2015	2675	1445	2060	2036.62	1.53	0	-935	2138	2098	2040	2000	1942	2119	2021	340	615	500	1520	5	1	66532826	1354	-21.65	0.77	12	0.14	-94.00	2639.00	3270	20221216	-37.77	1840	20221004	10.60	3160	-35.60	20230105	1975	3.04	20230710	3270	-37.77	20221216	1840	10.60	20221004	6.75	N	061250	500	340 억		1019496	N	N	0	N	00	N
109	20230712	130522	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	-30	5	-1.46	167537230	82236	23.42	2050	2075	2015	2675	1445	2060	2037.27	1.53	0	-934	2138	2098	2040	2000	1942	2119	2021	340	615	500	1520	5	1	66532826	1351	-21.60	0.77	12	0.12	-94.00	2639.00	3270	20221216	-37.92	1840	20221004	10.33	3160	-35.76	20230105	1975	2.78	20230710	3270	-37.92	20221216	1840	10.33	20221004	6.75	N	061250	500	340 억		1019496	N	N	0	N	00	N
110	20230712	120523	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	-25	5	-1.21	142055225	69632	19.83	2050	2075	2015	2675	1445	2060	2040.09	1.53	0	-1454	2138	2098	2040	2000	1942	2119	2021	340	615	500	1520	5	1	66532826	1354	-21.65	0.77	12	0.10	-94.00	2639.00	3270	20221216	-37.77	1840	20221004	10.60	3160	-35.60	20230105	1975	3.04	20230710	3270	-37.77	20221216	1840	10.60	20221004	6.75	N	061250	500	340 억		1019496	N	N	0	N	00	N
111	20230712	110523	57	100.00	KOSDAQ		제약	N	N	N	N		N	2040	-20	5	-0.97	133960120	65642	18.69	2050	2075	2015	2675	1445	2060	2040.77	1.53	0	-1422	2138	2098	2040	2000	1942	2119	2021	340	615	500	1520	5	1	66532826	1357	-21.70	0.77	12	0.10	-94.00	2639.00	3270	20221216	-37.61	1840	20221004	10.87	3160	-35.44	20230105	1975	3.29	20230710	3270	-37.61	20221216	1840	10.87	20221004	6.75	N	061250	500	340 억		1019496	N	N	0	N	00	N
112	20230712	100525	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	-25	5	-1.21	79707855	38863	11.07	2050	2075	2035	2675	1445	2060	2051.00	1.53	0	2905	2138	2098	2040	2000	1942	2119	2021	340	615	500	1520	5	1	66532826	1354	-21.65	0.77	12	0.06	-94.00	2639.00	3270	20221216	-37.77	1840	20221004	10.60	3160	-35.60	20230105	1975	3.04	20230710	3270	-37.77	20221216	1840	10.60	20221004	6.75	N	061250	500	340 억		1019496	N	N	0	N	00	N
113	20230712	090523	57	100.00	KOSDAQ		제약	N	N	N	N		N	2075	15	2	0.73	21996375	10706	3.05	2050	2075	2050	2675	1445	2060	2054.58	1.53	0	4679	2138	2098	2040	2000	1942	2119	2021	340	615	500	1520	5	1	66532826	1381	-22.07	0.79	12	0.02	-94.00	2639.00	3270	20221216	-36.54	1840	20221004	12.77	3160	-34.34	20230105	1975	5.06	20230710	3270	-36.54	20221216	1840	12.77	20221004	6.75	N	061250	500	340 억		1019496	N	N	0	N	00	N
114	20230711	160516	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	78	2	3.94	712650543	350971	157.79	1982	2080	1982	2575	1388	1982	2030.45	1.53	0	2599	2006	1993	1984	1971	1962	1993	1971	340	593	500	1460	5	1	66532826	1371	-21.91	0.78	12	0.53	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1975	4.30	20230710	3270	-37.00	20221216	1840	11.96	20221004	6.88	N	061250	500	340 억		1019164	N	N	0	N	00	N
115	20230711	150516	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	83	2	4.19	663832473	327242	147.12	1982	2080	1982	2575	1388	1982	2028.57	1.53	0	-2723	2006	1993	1984	1971	1962	1993	1971	340	593	500	1460	5	1	66532826	1374	-21.97	0.78	12	0.49	-94.00	2639.00	3270	20221216	-36.85	1840	20221004	12.23	3160	-34.65	20230105	1975	4.56	20230710	3270	-36.85	20221216	1840	12.23	20221004	6.88	N	061250	500	340 억		1019164	N	N	0	N	00	N
116	20230711	140513	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	23	2	1.16	518449778	256061	115.12	1982	2080	1982	2575	1388	1982	2024.71	1.53	0	-13585	2006	1993	1984	1971	1962	1993	1971	340	593	500	1460	5	1	66532826	1334	-21.33	0.76	12	0.38	-94.00	2639.00	3270	20221216	-38.69	1840	20221004	8.97	3160	-36.55	20230105	1975	1.52	20230710	3270	-38.69	20221216	1840	8.97	20221004	6.88	N	061250	500	340 억		1019164	N	N	0	N	00	N
117	20230711	130506	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	48	2	2.42	494410088	244096	109.74	1982	2080	1982	2575	1388	1982	2025.47	1.53	0	-14203	2006	1993	1984	1971	1962	1993	1971	340	593	500	1460	5	1	66532826	1351	-21.60	0.77	12	0.37	-94.00	2639.00	3270	20221216	-37.92	1840	20221004	10.33	3160	-35.76	20230105	1975	2.78	20230710	3270	-37.92	20221216	1840	10.33	20221004	6.88	N	061250	500	340 억		1019164	N	N	0	N	00	N
118	20230711	120518	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	48	2	2.42	418065153	206443	92.81	1982	2080	1982	2575	1388	1982	2025.09	1.53	0	-15442	2006	1993	1984	1971	1962	1993	1971	340	593	500	1460	5	1	66532826	1351	-21.60	0.77	12	0.31	-94.00	2639.00	3270	20221216	-37.92	1840	20221004	10.33	3160	-35.76	20230105	1975	2.78	20230710	3270	-37.92	20221216	1840	10.33	20221004	6.88	N	061250	500	340 억		1019164	N	N	0	N	00	N
119	20230711	110521	57	100.00	KOSDAQ		제약	N	N	N	N		N	1993	11	2	0.55	106481991	53571	24.08	1982	2000	1982	2575	1388	1982	1987.68	1.53	0	-2532	2006	1993	1984	1971	1962	1993	1971	340	593	500	1460	1	1	66532826	1326	-21.20	0.76	12	0.08	-94.00	2639.00	3270	20221216	-39.05	1840	20221004	8.32	3160	-36.93	20230105	1975	0.91	20230710	3270	-39.05	20221216	1840	8.32	20221004	6.88	N	061250	500	340 억		1019164	N	N	0	N	00	N
120	20230711	100519	57	100.00	KOSDAQ		제약	N	N	N	N		N	1995	13	2	0.66	57934181	29148	13.10	1982	2000	1982	2575	1388	1982	1987.59	1.53	0	8481	2006	1993	1984	1971	1962	1993	1971	340	593	500	1460	1	1	66532826	1327	-21.22	0.76	12	0.04	-94.00	2639.00	3270	20221216	-38.99	1840	20221004	8.42	3160	-36.87	20230105	1975	1.01	20230710	3270	-38.99	20221216	1840	8.42	20221004	6.88	N	061250	500	340 억		1019164	N	N	0	N	00	N
121	20230711	090519	57	100.00	KOSDAQ		제약	N	N	N	N		N	1983	1	2	0.05	22169157	11182	5.03	1982	1993	1982	2575	1388	1982	1982.58	1.53	0	989	2006	1993	1984	1971	1962	1993	1971	340	593	500	1460	1	1	66532826	1319	-21.10	0.75	12	0.02	-94.00	2639.00	3270	20221216	-39.36	1840	20221004	7.77	3160	-37.25	20230105	1975	0.41	20230710	3270	-39.36	20221216	1840	7.77	20221004	6.88	N	061250	500	340 억		1019164	N	N	0	N	00	N
122	20230710	160515	57	100.00	KOSDAQ		제약	N	N	N	N		N	1982	-23	5	-1.15	439327831	221334	75.37	1982	1997	1975	2605	1405	2005	1984.94	1.55	0	-11045	2035	2020	2000	1985	1965	2027	1992	340	600	500	1480	1	1	66532826	1319	-21.09	0.75	12	0.33	-94.00	2639.00	3270	20221216	-39.39	1840	20221004	7.72	3160	-37.28	20230105	1975	0.35	20230710	3270	-39.39	20221216	1840	7.72	20221004	6.92	N	061250	500	340 억		1030209	N	N	0	N	00	N
123	20230710	150513	57	100.00	KOSDAQ		제약	N	N	N	N		N	1986	-19	5	-0.95	378127490	190469	64.86	1982	1997	1975	2605	1405	2005	1985.24	1.55	0	-9707	2035	2020	2000	1985	1965	2027	1992	340	600	500	1480	1	1	66532826	1321	-21.13	0.75	12	0.29	-94.00	2639.00	3270	20221216	-39.27	1840	20221004	7.93	3160	-37.15	20230105	1975	0.56	20230710	3270	-39.27	20221216	1840	7.93	20221004	6.92	N	061250	500	340 억		1030209	N	N	0	N	00	N
124	20230710	140510	57	100.00	KOSDAQ		제약	N	N	N	N		N	1987	-18	5	-0.90	280073646	141060	48.03	1982	1997	1975	2605	1405	2005	1985.49	1.55	0	-1563	2035	2020	2000	1985	1965	2027	1992	340	600	500	1480	1	1	66532826	1322	-21.14	0.75	12	0.21	-94.00	2639.00	3270	20221216	-39.24	1840	20221004	7.99	3160	-37.12	20230105	1975	0.61	20230710	3270	-39.24	20221216	1840	7.99	20221004	6.92	N	061250	500	340 억		1030209	N	N	0	N	00	N
125	20230710	130506	57	100.00	KOSDAQ		제약	N	N	N	N		N	1990	-15	5	-0.75	234416876	118098	40.21	1982	1997	1975	2605	1405	2005	1984.94	1.55	0	-5763	2035	2020	2000	1985	1965	2027	1992	340	600	500	1480	1	1	66532826	1324	-21.17	0.75	12	0.18	-94.00	2639.00	3270	20221216	-39.14	1840	20221004	8.15	3160	-37.03	20230105	1975	0.76	20230710	3270	-39.14	20221216	1840	8.15	20221004	6.92	N	061250	500	340 억		1030209	N	N	0	N	00	N
126	20230710	120515	57	100.00	KOSDAQ		제약	N	N	N	N		N	1990	-15	5	-0.75	214204060	107937	36.75	1982	1997	1975	2605	1405	2005	1984.53	1.55	0	-6418	2035	2020	2000	1985	1965	2027	1992	340	600	500	1480	1	1	66532826	1324	-21.17	0.75	12	0.16	-94.00	2639.00	3270	20221216	-39.14	1840	20221004	8.15	3160	-37.03	20230105	1975	0.76	20230710	3270	-39.14	20221216	1840	8.15	20221004	6.92	N	061250	500	340 억		1030209	N	N	0	N	00	N
127	20230710	110516	57	100.00	KOSDAQ		제약	N	N	N	N		N	1992	-13	5	-0.65	176423433	88910	30.27	1982	1997	1975	2605	1405	2005	1984.29	1.55	0	-5918	2035	2020	2000	1985	1965	2027	1992	340	600	500	1480	1	1	66532826	1325	-21.19	0.75	12	0.13	-94.00	2639.00	3270	20221216	-39.08	1840	20221004	8.26	3160	-36.96	20230105	1975	0.86	20230710	3270	-39.08	20221216	1840	8.26	20221004	6.92	N	061250	500	340 억		1030209	N	N	0	N	00	N
128	20230710	100516	57	100.00	KOSDAQ		제약	N	N	N	N		N	1994	-11	5	-0.55	120481076	60757	20.69	1982	1997	1975	2605	1405	2005	1983.00	1.55	0	-3521	2035	2020	2000	1985	1965	2027	1992	340	600	500	1480	1	1	66532826	1327	-21.21	0.76	12	0.09	-94.00	2639.00	3270	20221216	-39.02	1840	20221004	8.37	3160	-36.90	20230105	1975	0.96	20230710	3270	-39.02	20221216	1840	8.37	20221004	6.92	N	061250	500	340 억		1030209	N	N	0	N	00	N
129	20230710	090511	57	100.00	KOSDAQ		제약	N	N	N	N		N	1980	-25	5	-1.25	47045438	23723	8.08	1982	1996	1980	2605	1405	2005	1983.12	1.55	0	2525	2035	2020	2000	1985	1965	2027	1992	340	600	500	1480	1	1	66532826	1317	-21.06	0.75	12	0.04	-94.00	2639.00	3270	20221216	-39.45	1840	20221004	7.61	3160	-37.34	20230105	1980	0.00	20230710	3270	-39.45	20221216	1840	7.61	20221004	6.92	N	061250	500	340 억		1030209	N	N	0	N	00	N
130	20230707	160508	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	-5	5	-0.25	578519455	290847	96.60	1990	2015	1980	2610	1410	2010	1989.08	1.60	0	-29634	2043	2026	2013	1996	1983	2020	1990	340	600	500	1480	5	1	66532826	1334	-21.33	0.76	12	0.44	-94.00	2639.00	3270	20221216	-38.69	1840	20221004	8.97	3160	-36.55	20230105	1980	1.26	20230707	3270	-38.69	20221216	1840	8.97	20221004	6.95	N	061250	500	340 억		1061603	N	N	0	N	00	N
131	20230707	150510	57	100.00	KOSDAQ		제약	N	N	N	N		N	1986	-24	5	-1.19	559132782	281138	93.38	1990	2015	1980	2610	1410	2010	1988.82	1.60	0	-28649	2043	2026	2013	1996	1983	2020	1990	340	600	500	1480	1	1	66532826	1321	-21.13	0.75	12	0.42	-94.00	2639.00	3270	20221216	-39.27	1840	20221004	7.93	3160	-37.15	20230105	1980	0.30	20230707	3270	-39.27	20221216	1840	7.93	20221004	6.95	N	061250	500	340 억		1061603	N	N	0	N	00	N
132	20230707	140518	57	100.00	KOSDAQ		제약	N	N	N	N		N	1996	-14	5	-0.70	519374570	261167	86.74	1990	2015	1980	2610	1410	2010	1988.67	1.60	0	-23471	2043	2026	2013	1996	1983	2020	1990	340	600	500	1480	1	1	66532826	1328	-21.23	0.76	12	0.39	-94.00	2639.00	3270	20221216	-38.96	1840	20221004	8.48	3160	-36.84	20230105	1980	0.81	20230707	3270	-38.96	20221216	1840	8.48	20221004	6.95	N	061250	500	340 억		1061603	N	N	0	N	00	N
133	20230707	130514	57	100.00	KOSDAQ		제약	N	N	N	N		N	1990	-20	5	-1.00	498493449	250721	83.27	1990	2000	1980	2610	1410	2010	1988.24	1.60	0	-18692	2043	2026	2013	1996	1983	2020	1990	340	600	500	1480	1	1	66532826	1324	-21.17	0.75	12	0.38	-94.00	2639.00	3270	20221216	-39.14	1840	20221004	8.15	3160	-37.03	20230105	1980	0.51	20230707	3270	-39.14	20221216	1840	8.15	20221004	6.95	N	061250	500	340 억		1061603	N	N	0	N	00	N
134	20230707	120514	57	100.00	KOSDAQ		제약	N	N	N	N		N	1985	-25	5	-1.24	421273046	211996	70.41	1990	1999	1980	2610	1410	2010	1987.17	1.60	0	-11488	2043	2026	2013	1996	1983	2020	1990	340	600	500	1480	1	1	66532826	1321	-21.12	0.75	12	0.32	-94.00	2639.00	3270	20221216	-39.30	1840	20221004	7.88	3160	-37.18	20230105	1980	0.25	20230707	3270	-39.30	20221216	1840	7.88	20221004	6.95	N	061250	500	340 억		1061603	N	N	0	N	00	N
135	20230707	110515	57	100.00	KOSDAQ		제약	N	N	N	N		N	1986	-24	5	-1.19	357009739	179627	59.66	1990	1999	1980	2610	1410	2010	1987.51	1.60	0	-11075	2043	2026	2013	1996	1983	2020	1990	340	600	500	1480	1	1	66532826	1321	-21.13	0.75	12	0.27	-94.00	2639.00	3270	20221216	-39.27	1840	20221004	7.93	3160	-37.15	20230105	1980	0.30	20230707	3270	-39.27	20221216	1840	7.93	20221004	6.95	N	061250	500	340 억		1061603	N	N	0	N	00	N
136	20230707	100510	57	100.00	KOSDAQ		제약	N	N	N	N		N	1992	-18	5	-0.90	226949600	114186	37.93	1990	1999	1980	2610	1410	2010	1987.54	1.60	0	-8549	2043	2026	2013	1996	1983	2020	1990	340	600	500	1480	1	1	66532826	1325	-21.19	0.75	12	0.17	-94.00	2639.00	3270	20221216	-39.08	1840	20221004	8.26	3160	-36.96	20230105	1980	0.61	20230707	3270	-39.08	20221216	1840	8.26	20221004	6.95	N	061250	500	340 억		1061603	N	N	0	N	00	N
137	20230707	090508	57	100.00	KOSDAQ		제약	N	N	N	N		N	1987	-23	5	-1.14	37493423	18871	6.27	1990	1990	1980	2610	1410	2010	1986.83	1.60	0	-763	2043	2026	2013	1996	1983	2020	1990	340	600	500	1480	1	1	66532826	1322	-21.14	0.75	12	0.03	-94.00	2639.00	3270	20221216	-39.24	1840	20221004	7.99	3160	-37.12	20230105	1980	0.35	20230707	3270	-39.24	20221216	1840	7.99	20221004	6.95	N	061250	500	340 억		1061603	N	N	0	N	00	N
138	20230706	160510	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	-20	5	-0.99	591954275	294871	95.06	2030	2030	2000	2635	1425	2030	2007.50	1.63	0	-25941	2080	2055	2040	2015	2000	2047	2007	340	605	500	1500	5	1	66532826	1337	-21.38	0.76	12	0.44	-94.00	2639.00	3270	20221216	-38.53	1840	20221004	9.24	3160	-36.39	20230105	1983	1.36	20230327	3270	-38.53	20221216	1840	9.24	20221004	6.99	N	061250	500	340 억		1087543	N	N	0	N	00	N
139	20230706	150510	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	-20	5	-0.99	536223945	267117	86.11	2030	2030	2000	2635	1425	2030	2007.45	1.63	0	-23668	2080	2055	2040	2015	2000	2047	2007	340	605	500	1500	5	1	66532826	1337	-21.38	0.76	12	0.40	-94.00	2639.00	3270	20221216	-38.53	1840	20221004	9.24	3160	-36.39	20230105	1983	1.36	20230327	3270	-38.53	20221216	1840	9.24	20221004	6.99	N	061250	500	340 억		1087543	N	N	0	N	00	N
140	20230706	140511	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	-25	5	-1.23	450129950	224189	72.27	2030	2030	2000	2635	1425	2030	2007.81	1.63	0	-25400	2080	2055	2040	2015	2000	2047	2007	340	605	500	1500	5	1	66532826	1334	-21.33	0.76	12	0.34	-94.00	2639.00	3270	20221216	-38.69	1840	20221004	8.97	3160	-36.55	20230105	1983	1.11	20230327	3270	-38.69	20221216	1840	8.97	20221004	6.99	N	061250	500	340 억		1087543	N	N	0	N	00	N
141	20230706	130511	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	-20	5	-0.99	255450685	127079	40.97	2030	2030	2005	2635	1425	2030	2010.17	1.63	0	-13326	2080	2055	2040	2015	2000	2047	2007	340	605	500	1500	5	1	66532826	1337	-21.38	0.76	12	0.19	-94.00	2639.00	3270	20221216	-38.53	1840	20221004	9.24	3160	-36.39	20230105	1983	1.36	20230327	3270	-38.53	20221216	1840	9.24	20221004	6.99	N	061250	500	340 억		1087543	N	N	0	N	00	N
142	20230706	120509	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	-15	5	-0.74	231461510	115130	37.11	2030	2030	2005	2635	1425	2030	2010.44	1.63	0	-9167	2080	2055	2040	2015	2000	2047	2007	340	605	500	1500	5	1	66532826	1341	-21.44	0.76	12	0.17	-94.00	2639.00	3270	20221216	-38.38	1840	20221004	9.51	3160	-36.23	20230105	1983	1.61	20230327	3270	-38.38	20221216	1840	9.51	20221004	6.99	N	061250	500	340 억		1087543	N	N	0	N	00	N
143	20230706	110513	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	-20	5	-0.99	206167935	102538	33.05	2030	2030	2005	2635	1425	2030	2010.65	1.63	0	-8408	2080	2055	2040	2015	2000	2047	2007	340	605	500	1500	5	1	66532826	1337	-21.38	0.76	12	0.15	-94.00	2639.00	3270	20221216	-38.53	1840	20221004	9.24	3160	-36.39	20230105	1983	1.36	20230327	3270	-38.53	20221216	1840	9.24	20221004	6.99	N	061250	500	340 억		1087543	N	N	0	N	00	N
144	20230706	100509	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	-20	5	-0.99	137050050	68148	21.97	2030	2030	2005	2635	1425	2030	2011.06	1.63	0	-8711	2080	2055	2040	2015	2000	2047	2007	340	605	500	1500	5	1	66532826	1337	-21.38	0.76	12	0.10	-94.00	2639.00	3270	20221216	-38.53	1840	20221004	9.24	3160	-36.39	20230105	1983	1.36	20230327	3270	-38.53	20221216	1840	9.24	20221004	6.99	N	061250	500	340 억		1087543	N	N	0	N	00	N
145	20230706	090510	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	-15	5	-0.74	13205505	6535	2.11	2030	2030	2015	2635	1425	2030	2020.74	1.63	0	827	2080	2055	2040	2015	2000	2047	2007	340	605	500	1500	5	1	66532826	1341	-21.44	0.76	12	0.01	-94.00	2639.00	3270	20221216	-38.38	1840	20221004	9.51	3160	-36.23	20230105	1983	1.61	20230327	3270	-38.38	20221216	1840	9.51	20221004	6.99	N	061250	500	340 억		1087543	N	N	0	N	00	N
146	20230705	160508	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	-30	5	-1.46	629573130	309477	114.30	2050	2065	2025	2675	1445	2060	2034.33	1.69	0	-34561	2093	2076	2058	2041	2023	2077	2042	340	615	500	1520	5	1	66532826	1351	-21.60	0.77	12	0.47	-94.00	2639.00	3270	20221216	-37.92	1840	20221004	10.33	3160	-35.76	20230105	1983	2.37	20230327	3270	-37.92	20221216	1840	10.33	20221004	6.99	N	061250	500	340 억		1122104	N	N	0	N	00	N
147	20230705	150507	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	-25	5	-1.21	515064665	253076	93.47	2050	2065	2025	2675	1445	2060	2035.22	1.69	0	-27927	2093	2076	2058	2041	2023	2077	2042	340	615	500	1520	5	1	66532826	1354	-21.65	0.77	12	0.38	-94.00	2639.00	3270	20221216	-37.77	1840	20221004	10.60	3160	-35.60	20230105	1983	2.62	20230327	3270	-37.77	20221216	1840	10.60	20221004	6.99	N	061250	500	340 억		1122104	N	N	0	N	00	N
148	20230705	140502	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	-30	5	-1.46	478380000	235020	86.80	2050	2065	2025	2675	1445	2060	2035.49	1.69	0	-27023	2093	2076	2058	2041	2023	2077	2042	340	615	500	1520	5	1	66532826	1351	-21.60	0.77	12	0.35	-94.00	2639.00	3270	20221216	-37.92	1840	20221004	10.33	3160	-35.76	20230105	1983	2.37	20230327	3270	-37.92	20221216	1840	10.33	20221004	6.99	N	061250	500	340 억		1122104	N	N	0	N	00	N
149	20230705	130502	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	-25	5	-1.21	349120705	171374	63.29	2050	2065	2025	2675	1445	2060	2037.19	1.69	0	-18838	2093	2076	2058	2041	2023	2077	2042	340	615	500	1520	5	1	66532826	1354	-21.65	0.77	12	0.26	-94.00	2639.00	3270	20221216	-37.77	1840	20221004	10.60	3160	-35.60	20230105	1983	2.62	20230327	3270	-37.77	20221216	1840	10.60	20221004	6.99	N	061250	500	340 억		1122104	N	N	0	N	00	N
150	20230705	120501	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	-25	5	-1.21	300908815	147651	54.53	2050	2065	2025	2675	1445	2060	2037.97	1.69	0	-12974	2093	2076	2058	2041	2023	2077	2042	340	615	500	1520	5	1	66532826	1354	-21.65	0.77	12	0.22	-94.00	2639.00	3270	20221216	-37.77	1840	20221004	10.60	3160	-35.60	20230105	1983	2.62	20230327	3270	-37.77	20221216	1840	10.60	20221004	6.99	N	061250	500	340 억		1122104	N	N	0	N	00	N
151	20230705	110506	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	-25	5	-1.21	216539010	106112	39.19	2050	2065	2030	2675	1445	2060	2040.66	1.69	0	-14119	2093	2076	2058	2041	2023	2077	2042	340	615	500	1520	5	1	66532826	1354	-21.65	0.77	12	0.16	-94.00	2639.00	3270	20221216	-37.77	1840	20221004	10.60	3160	-35.60	20230105	1983	2.62	20230327	3270	-37.77	20221216	1840	10.60	20221004	6.99	N	061250	500	340 억		1122104	N	N	0	N	00	N
152	20230705	100503	57	100.00	KOSDAQ		제약	N	N	N	N		N	2040	-20	5	-0.97	110773575	54166	20.00	2050	2065	2035	2675	1445	2060	2045.08	1.69	0	-7280	2093	2076	2058	2041	2023	2077	2042	340	615	500	1520	5	1	66532826	1357	-21.70	0.77	12	0.08	-94.00	2639.00	3270	20221216	-37.61	1840	20221004	10.87	3160	-35.44	20230105	1983	2.87	20230327	3270	-37.61	20221216	1840	10.87	20221004	6.99	N	061250	500	340 억		1122104	N	N	0	N	00	N
153	20230705	090502	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	0	3	0.00	20085920	9798	3.62	2050	2060	2050	2675	1445	2060	2050.00	1.69	0	-259	2093	2076	2058	2041	2023	2077	2042	340	615	500	1520	5	1	66532826	1371	-21.91	0.78	12	0.01	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1983	3.88	20230327	3270	-37.00	20221216	1840	11.96	20221004	6.99	N	061250	500	340 억		1122104	N	N	0	N	00	N
154	20230704	160501	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	-15	5	-0.72	553271315	269757	135.27	2060	2075	2040	2695	1455	2075	2051.00	1.65	0	24973	2118	2096	2073	2051	2028	2107	2062	340	620	500	1530	5	1	66532826	1371	-21.91	0.78	12	0.41	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1983	3.88	20230327	3270	-37.00	20221216	1840	11.96	20221004	7.01	N	061250	500	340 억		1097131	N	N	0	N	00	N
155	20230704	150455	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	-25	5	-1.20	517574270	252405	126.57	2060	2075	2040	2695	1455	2075	2050.57	1.65	0	26544	2118	2096	2073	2051	2028	2107	2062	340	620	500	1530	5	1	66532826	1364	-21.81	0.78	12	0.38	-94.00	2639.00	3270	20221216	-37.31	1840	20221004	11.41	3160	-35.13	20230105	1983	3.38	20230327	3270	-37.31	20221216	1840	11.41	20221004	7.01	N	061250	500	340 억		1097131	N	N	0	N	00	N
156	20230704	140500	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	-20	5	-0.96	412437310	201061	100.82	2060	2075	2040	2695	1455	2075	2051.30	1.65	0	12905	2118	2096	2073	2051	2028	2107	2062	340	620	500	1530	5	1	66532826	1367	-21.86	0.78	12	0.30	-94.00	2639.00	3270	20221216	-37.16	1840	20221004	11.68	3160	-34.97	20230105	1983	3.63	20230327	3270	-37.16	20221216	1840	11.68	20221004	7.01	N	061250	500	340 억		1097131	N	N	0	N	00	N
157	20230704	130453	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	-25	5	-1.20	401734005	195852	98.21	2060	2075	2040	2695	1455	2075	2051.21	1.65	0	11698	2118	2096	2073	2051	2028	2107	2062	340	620	500	1530	5	1	66532826	1364	-21.81	0.78	12	0.29	-94.00	2639.00	3270	20221216	-37.31	1840	20221004	11.41	3160	-35.13	20230105	1983	3.38	20230327	3270	-37.31	20221216	1840	11.41	20221004	7.01	N	061250	500	340 억		1097131	N	N	0	N	00	N
158	20230704	120457	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	-20	5	-0.96	396015470	193070	96.81	2060	2075	2040	2695	1455	2075	2051.15	1.65	0	11796	2118	2096	2073	2051	2028	2107	2062	340	620	500	1530	5	1	66532826	1367	-21.86	0.78	12	0.29	-94.00	2639.00	3270	20221216	-37.16	1840	20221004	11.68	3160	-34.97	20230105	1983	3.63	20230327	3270	-37.16	20221216	1840	11.68	20221004	7.01	N	061250	500	340 억		1097131	N	N	0	N	00	N
159	20230704	110453	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	-20	5	-0.96	360061290	175537	88.02	2060	2075	2040	2695	1455	2075	2051.20	1.65	0	2952	2118	2096	2073	2051	2028	2107	2062	340	620	500	1530	5	1	66532826	1367	-21.86	0.78	12	0.26	-94.00	2639.00	3270	20221216	-37.16	1840	20221004	11.68	3160	-34.97	20230105	1983	3.63	20230327	3270	-37.16	20221216	1840	11.68	20221004	7.01	N	061250	500	340 억		1097131	N	N	0	N	00	N
160	20230704	100452	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	-20	5	-0.96	257661490	125489	62.93	2060	2075	2045	2695	1455	2075	2053.26	1.65	0	1984	2118	2096	2073	2051	2028	2107	2062	340	620	500	1530	5	1	66532826	1367	-21.86	0.78	12	0.19	-94.00	2639.00	3270	20221216	-37.16	1840	20221004	11.68	3160	-34.97	20230105	1983	3.63	20230327	3270	-37.16	20221216	1840	11.68	20221004	7.01	N	061250	500	340 억		1097131	N	N	0	N	00	N
161	20230704	090452	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	-15	5	-0.72	75382440	36725	18.42	2060	2070	2045	2695	1455	2075	2052.62	1.65	0	-1996	2118	2096	2073	2051	2028	2107	2062	340	620	500	1530	5	1	66532826	1371	-21.91	0.78	12	0.06	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1983	3.88	20230327	3270	-37.00	20221216	1840	11.96	20221004	7.01	N	061250	500	340 억		1097131	N	N	0	N	00	N
162	20230703	160446	57	100.00	KOSDAQ		제약	N	N	N	N		N	2075	5	2	0.24	412094140	199046	116.50	2070	2095	2050	2690	1450	2070	2070.35	1.61	0	30709	2120	2095	2070	2045	2020	2082	2032	340	620	500	1530	5	1	66532826	1381	-22.07	0.79	12	0.30	-94.00	2639.00	3270	20221216	-36.54	1840	20221004	12.77	3160	-34.34	20230105	1983	4.64	20230327	3270	-36.54	20221216	1840	12.77	20221004	7.00	N	061250	500	340 억		1069021	N	N	0	N	00	N
163	20230703	150450	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	0	3	0.00	356504035	172048	100.70	2070	2095	2055	2690	1450	2070	2072.12	1.61	0	30115	2120	2095	2070	2045	2020	2082	2032	340	620	500	1530	5	1	66532826	1377	-22.02	0.78	12	0.26	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1983	4.39	20230327	3270	-36.70	20221216	1840	12.50	20221004	7.00	N	061250	500	340 억		1069021	N	N	0	N	00	N
164	20230703	140450	57	100.00	KOSDAQ		제약	N	N	N	N		N	2075	5	2	0.24	255692905	123200	72.11	2070	2095	2060	2690	1450	2070	2075.43	1.61	0	16724	2120	2095	2070	2045	2020	2082	2032	340	620	500	1530	5	1	66532826	1381	-22.07	0.79	12	0.19	-94.00	2639.00	3270	20221216	-36.54	1840	20221004	12.77	3160	-34.34	20230105	1983	4.64	20230327	3270	-36.54	20221216	1840	12.77	20221004	7.00	N	061250	500	340 억		1069021	N	N	0	N	00	N
165	20230703	130449	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	0	3	0.00	195654875	94199	55.13	2070	2095	2065	2690	1450	2070	2077.04	1.61	0	18235	2120	2095	2070	2045	2020	2082	2032	340	620	500	1530	5	1	66532826	1377	-22.02	0.78	12	0.14	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1983	4.39	20230327	3270	-36.70	20221216	1840	12.50	20221004	7.00	N	061250	500	340 억		1069021	N	N	0	N	00	N
166	20230703	120452	57	100.00	KOSDAQ		제약	N	N	N	N		N	2075	5	2	0.24	130924935	62944	36.84	2070	2095	2070	2690	1450	2070	2080.02	1.61	0	14957	2120	2095	2070	2045	2020	2082	2032	340	620	500	1530	5	1	66532826	1381	-22.07	0.79	12	0.09	-94.00	2639.00	3270	20221216	-36.54	1840	20221004	12.77	3160	-34.34	20230105	1983	4.64	20230327	3270	-36.54	20221216	1840	12.77	20221004	7.00	N	061250	500	340 억		1069021	N	N	0	N	00	N
167	20230703	110448	57	100.00	KOSDAQ		제약	N	N	N	N		N	2085	15	2	0.72	111041325	53370	31.24	2070	2095	2070	2690	1450	2070	2080.59	1.61	0	14788	2120	2095	2070	2045	2020	2082	2032	340	620	500	1530	5	1	66532826	1387	-22.18	0.79	12	0.08	-94.00	2639.00	3270	20221216	-36.24	1840	20221004	13.32	3160	-34.02	20230105	1983	5.14	20230327	3270	-36.24	20221216	1840	13.32	20221004	7.00	N	061250	500	340 억		1069021	N	N	0	N	00	N
168	20230703	100442	57	100.00	KOSDAQ		제약	N	N	N	N		N	2080	10	2	0.48	62005475	29760	17.42	2070	2095	2070	2690	1450	2070	2083.52	1.61	0	6184	2120	2095	2070	2045	2020	2082	2032	340	620	500	1530	5	1	66532826	1384	-22.13	0.79	12	0.04	-94.00	2639.00	3270	20221216	-36.39	1840	20221004	13.04	3160	-34.18	20230105	1983	4.89	20230327	3270	-36.39	20221216	1840	13.04	20221004	7.00	N	061250	500	340 억		1069021	N	N	0	N	00	N
169	20230703	090445	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	0	3	0.00	17115555	8268	4.84	2070	2080	2070	2690	1450	2070	2070.10	1.61	0	6006	2120	2095	2070	2045	2020	2082	2032	340	620	500	1530	5	1	66532826	1377	-22.02	0.78	12	0.01	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1983	4.39	20230327	3270	-36.70	20221216	1840	12.50	20221004	7.00	N	061250	500	340 억		1069021	N	N	0	N	00	N