KissMeData/067080/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	160612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7850	50	2	0.64	239987480	30678	53.04	7720	7890	7720	10140	5460	7800	7822.74	1.91	0	451	8080	7940	7750	7610	7420	8010	7680	93	2340	500	4830	10	1	18616650	1461	130.83	1.68	12	0.16	60.00	4682.00	13350	20221005	-41.20	6650	20220907	18.05	10800	-27.31	20230509	7390	6.22	20230726	13350	-41.20	20221005	6650	18.05	20220907	3.75	N	067080	500	93 억		356438	N	N	0	N	00	N
3	20230731	150613	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7850	50	2	0.64	232062330	29669	51.30	7720	7890	7720	10140	5460	7800	7821.71	1.91	0	471	8080	7940	7750	7610	7420	8010	7680	93	2340	500	4830	10	1	18616650	1461	130.83	1.68	12	0.16	60.00	4682.00	13350	20221005	-41.20	6650	20220907	18.05	10800	-27.31	20230509	7390	6.22	20230726	13350	-41.20	20221005	6650	18.05	20220907	3.75	N	067080	500	93 억		356438	N	N	0	N	00	N
4	20230731	140614	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7810	10	2	0.13	202337940	25878	44.74	7720	7890	7720	10140	5460	7800	7818.92	1.91	0	435	8080	7940	7750	7610	7420	8010	7680	93	2340	500	4830	10	1	18616650	1454	130.17	1.67	12	0.14	60.00	4682.00	13350	20221005	-41.50	6650	20220907	17.44	10800	-27.69	20230509	7390	5.68	20230726	13350	-41.50	20221005	6650	17.44	20220907	3.75	N	067080	500	93 억		356438	N	N	0	N	00	N
5	20230731	130614	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7800	0	3	0.00	173224280	22151	38.30	7720	7890	7720	10140	5460	7800	7820.16	1.91	0	-675	8080	7940	7750	7610	7420	8010	7680	93	2340	500	4830	10	1	18616650	1452	130.00	1.67	12	0.12	60.00	4682.00	13350	20221005	-41.57	6650	20220907	17.29	10800	-27.78	20230509	7390	5.55	20230726	13350	-41.57	20221005	6650	17.29	20220907	3.75	N	067080	500	93 억		356438	N	N	0	N	00	N
6	20230731	120621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7800	0	3	0.00	152031630	19428	33.59	7720	7890	7720	10140	5460	7800	7825.39	1.91	0	-684	8080	7940	7750	7610	7420	8010	7680	93	2340	500	4830	10	1	18616650	1452	130.00	1.67	12	0.10	60.00	4682.00	13350	20221005	-41.57	6650	20220907	17.29	10800	-27.78	20230509	7390	5.55	20230726	13350	-41.57	20221005	6650	17.29	20220907	3.75	N	067080	500	93 억		356438	N	N	0	N	00	N
7	20230731	110623	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7870	70	2	0.90	98214370	12561	21.72	7720	7890	7720	10140	5460	7800	7818.99	1.91	0	-403	8080	7940	7750	7610	7420	8010	7680	93	2340	500	4830	10	1	18616650	1465	131.17	1.68	12	0.07	60.00	4682.00	13350	20221005	-41.05	6650	20220907	18.35	10800	-27.13	20230509	7390	6.50	20230726	13350	-41.05	20221005	6650	18.35	20220907	3.75	N	067080	500	93 억		356438	N	N	0	N	00	N
8	20230731	100620	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7840	40	2	0.51	50409370	6479	11.20	7720	7840	7720	10140	5460	7800	7780.42	1.91	0	1439	8080	7940	7750	7610	7420	8010	7680	93	2340	500	4830	10	1	18616650	1460	130.67	1.67	12	0.03	60.00	4682.00	13350	20221005	-41.27	6650	20220907	17.89	10800	-27.41	20230509	7390	6.09	20230726	13350	-41.27	20221005	6650	17.89	20220907	3.75	N	067080	500	93 억		356438	N	N	0	N	00	N
9	20230731	090612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7820	20	2	0.26	4979900	645	1.12	7720	7820	7720	10140	5460	7800	7720.78	1.91	0	96	8080	7940	7750	7610	7420	8010	7680	93	2340	500	4830	10	1	18616650	1456	130.33	1.67	12	0.00	60.00	4682.00	13350	20221005	-41.42	6650	20220907	17.59	10800	-27.59	20230509	7390	5.82	20230726	13350	-41.42	20221005	6650	17.59	20220907	3.75	N	067080	500	93 억		356438	N	N	0	N	00	N
10	20230728	160615	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7800	190	2	2.50	448685130	57837	81.09	7560	7890	7560	9890	5330	7610	7757.82	1.81	0	18396	7963	7786	7603	7426	7243	7875	7515	93	2280	500	4710	10	1	18616650	1452	130.00	1.67	12	0.31	60.00	4682.00	13350	20221005	-41.57	6650	20220907	17.29	10800	-27.78	20230509	7390	5.55	20230726	13350	-41.57	20221005	6650	17.29	20220907	3.84	N	067080	500	93 억		337801	N	N	0	N	00	N
11	20230728	150615	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7890	280	2	3.68	421419510	54351	76.21	7560	7890	7560	9890	5330	7610	7753.73	1.81	0	18887	7963	7786	7603	7426	7243	7875	7515	93	2280	500	4710	10	1	18616650	1469	131.50	1.69	12	0.29	60.00	4682.00	13350	20221005	-40.90	6650	20220907	18.65	10800	-26.94	20230509	7390	6.77	20230726	13350	-40.90	20221005	6650	18.65	20220907	3.84	N	067080	500	93 억		337801	N	N	0	N	00	N
12	20230728	140612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7820	210	2	2.76	383502720	49515	69.43	7560	7840	7560	9890	5330	7610	7745.25	1.81	0	18417	7963	7786	7603	7426	7243	7875	7515	93	2280	500	4710	10	1	18616650	1456	130.33	1.67	12	0.27	60.00	4682.00	13350	20221005	-41.42	6650	20220907	17.59	10800	-27.59	20230509	7390	5.82	20230726	13350	-41.42	20221005	6650	17.59	20220907	3.84	N	067080	500	93 억		337801	N	N	0	N	00	N
13	20230728	130614	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7830	220	2	2.89	320872160	41473	58.15	7560	7840	7560	9890	5330	7610	7736.97	1.81	0	13578	7963	7786	7603	7426	7243	7875	7515	93	2280	500	4710	10	1	18616650	1458	130.50	1.67	12	0.22	60.00	4682.00	13350	20221005	-41.35	6650	20220907	17.74	10800	-27.50	20230509	7390	5.95	20230726	13350	-41.35	20221005	6650	17.74	20220907	3.84	N	067080	500	93 억		337801	N	N	0	N	00	N
14	20230728	120612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7780	170	2	2.23	143353880	18602	26.08	7560	7780	7560	9890	5330	7610	7706.50	1.81	0	3079	7963	7786	7603	7426	7243	7875	7515	93	2280	500	4710	10	1	18616650	1448	129.67	1.66	12	0.10	60.00	4682.00	13350	20221005	-41.72	6650	20220907	16.99	10800	-27.96	20230509	7390	5.28	20230726	13350	-41.72	20221005	6650	16.99	20220907	3.84	N	067080	500	93 억		337801	N	N	0	N	00	N
15	20230728	110617	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7770	160	2	2.10	126530190	16436	23.05	7560	7780	7560	9890	5330	7610	7698.50	1.81	0	3412	7963	7786	7603	7426	7243	7875	7515	93	2280	500	4710	10	1	18616650	1447	129.50	1.66	12	0.09	60.00	4682.00	13350	20221005	-41.80	6650	20220907	16.84	10800	-28.06	20230509	7390	5.14	20230726	13350	-41.80	20221005	6650	16.84	20220907	3.84	N	067080	500	93 억		337801	N	N	0	N	00	N
16	20230728	100609	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7700	90	2	1.18	83475080	10886	15.26	7560	7750	7560	9890	5330	7610	7668.25	1.81	0	1834	7963	7786	7603	7426	7243	7875	7515	93	2280	500	4710	10	1	18616650	1433	128.33	1.64	12	0.06	60.00	4682.00	13350	20221005	-42.32	6650	20220907	15.79	10800	-28.70	20230509	7390	4.19	20230726	13350	-42.32	20221005	6650	15.79	20220907	3.84	N	067080	500	93 억		337801	N	N	0	N	00	N
17	20230728	090614	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7630	20	2	0.26	12856180	1695	2.38	7560	7630	7560	9890	5330	7610	7584.37	1.81	0	395	7963	7786	7603	7426	7243	7875	7515	93	2280	500	4710	10	1	18616650	1420	127.17	1.63	12	0.01	60.00	4682.00	13350	20221005	-42.85	6650	20220907	14.74	10800	-29.35	20230509	7390	3.25	20230726	13350	-42.85	20221005	6650	14.74	20220907	3.84	N	067080	500	93 억		337801	N	N	0	N	00	N
18	20230727	160611	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7610	200	2	2.70	504388690	66044	51.76	7580	7780	7420	9630	5190	7410	7637.18	1.69	20961	24583	7836	7622	7506	7292	7176	7565	7235	93	2220	500	4590	10	1	18616650	1417	126.83	1.63	12	0.35	60.00	4682.00	13350	20221005	-43.00	6650	20220907	14.44	10800	-29.54	20230509	7390	2.98	20230726	13350	-43.00	20221005	6650	14.44	20220907	3.90	N	067080	500	93 억		313962	N	N	0	N	00	N
19	20230727	150612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7680	270	2	3.64	461175290	60366	47.31	7580	7780	7420	9630	5190	7410	7639.66	1.69	20961	21918	7836	7622	7506	7292	7176	7565	7235	93	2220	500	4590	10	1	18616650	1430	128.00	1.64	12	0.32	60.00	4682.00	13350	20221005	-42.47	6650	20220907	15.49	10800	-28.89	20230509	7390	3.92	20230726	13350	-42.47	20221005	6650	15.49	20220907	3.90	N	067080	500	93 억		313962	N	N	0	N	00	N
20	20230727	140608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7690	280	2	3.78	404683000	52936	41.48	7580	7780	7420	9630	5190	7410	7644.76	1.69	20961	18792	7836	7622	7506	7292	7176	7565	7235	93	2220	500	4590	10	1	18616650	1432	128.17	1.64	12	0.28	60.00	4682.00	13350	20221005	-42.40	6650	20220907	15.64	10800	-28.80	20230509	7390	4.06	20230726	13350	-42.40	20221005	6650	15.64	20220907	3.90	N	067080	500	93 억		313962	N	N	0	N	00	N
21	20230727	130608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7730	320	2	4.32	371069940	48561	38.06	7580	7780	7420	9630	5190	7410	7641.32	1.69	20961	20445	7836	7622	7506	7292	7176	7565	7235	93	2220	500	4590	10	1	18616650	1439	128.83	1.65	12	0.26	60.00	4682.00	13350	20221005	-42.10	6650	20220907	16.24	10800	-28.43	20230509	7390	4.60	20230726	13350	-42.10	20221005	6650	16.24	20220907	3.90	N	067080	500	93 억		313962	N	N	0	N	00	N
22	20230727	120611	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7670	260	2	3.51	316564860	41449	32.48	7580	7780	7420	9630	5190	7410	7637.46	1.69	20961	17173	7836	7622	7506	7292	7176	7565	7235	93	2220	500	4590	10	1	18616650	1428	127.83	1.64	12	0.22	60.00	4682.00	13350	20221005	-42.55	6650	20220907	15.34	10800	-28.98	20230509	7390	3.79	20230726	13350	-42.55	20221005	6650	15.34	20220907	3.90	N	067080	500	93 억		313962	N	N	0	N	00	N
23	20230727	110611	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7720	310	2	4.18	214837410	28161	22.07	7580	7780	7420	9630	5190	7410	7628.91	1.69	20961	14040	7836	7622	7506	7292	7176	7565	7235	93	2220	500	4590	10	1	18616650	1437	128.67	1.65	12	0.15	60.00	4682.00	13350	20221005	-42.17	6650	20220907	16.09	10800	-28.52	20230509	7390	4.47	20230726	13350	-42.17	20221005	6650	16.09	20220907	3.90	N	067080	500	93 억		313962	N	N	0	N	00	N
24	20230727	100609	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7630	220	2	2.97	127243790	16769	13.14	7580	7690	7420	9630	5190	7410	7588.05	1.69	20961	5398	7836	7622	7506	7292	7176	7565	7235	93	2220	500	4590	10	1	18616650	1420	127.17	1.63	12	0.09	60.00	4682.00	13350	20221005	-42.85	6650	20220907	14.74	10800	-29.35	20230509	7390	3.25	20230726	13350	-42.85	20221005	6650	14.74	20220907	3.90	N	067080	500	93 억		313962	N	N	0	N	00	N
25	20230727	090608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7510	100	2	1.35	12292180	1644	1.29	7580	7580	7430	9630	5190	7410	7477.04	1.69	20961	747	7836	7622	7506	7292	7176	7565	7235	93	2220	500	4590	10	1	18616650	1398	125.17	1.60	12	0.01	60.00	4682.00	13350	20221005	-43.75	6650	20220907	12.93	10800	-30.46	20230509	7390	1.62	20230726	13350	-43.75	20221005	6650	12.93	20220907	3.90	N	067080	500	93 억		313962	N	N	0	N	00	N
26	20230726	160607	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7410	-380	5	-4.88	957531760	127439	144.39	7660	7720	7390	10120	5460	7790	7513.68	1.57	0	24926	8016	7902	7796	7682	7576	7850	7630	93	2330	500	4820	10	1	18616650	1379	123.50	1.58	12	0.68	60.00	4682.00	13350	20221005	-44.49	6650	20220907	11.43	10800	-31.39	20230509	7390	0.27	20230726	13350	-44.49	20221005	6650	11.43	20220907	4.02	N	067080	500	93 억		293001	N	N	0	N	00	N
27	20230726	150610	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7480	-310	5	-3.98	893085040	118771	134.57	7660	7720	7390	10120	5460	7790	7519.39	1.57	0	25061	8016	7902	7796	7682	7576	7850	7630	93	2330	500	4820	10	1	18616650	1393	124.67	1.60	12	0.64	60.00	4682.00	13350	20221005	-43.97	6650	20220907	12.48	10800	-30.74	20230509	7390	1.22	20230726	13350	-43.97	20221005	6650	12.48	20220907	4.02	N	067080	500	93 억		293001	N	N	0	N	00	N
28	20230726	140607	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7440	-350	5	-4.49	826810580	109897	124.52	7660	7720	7390	10120	5460	7790	7523.50	1.57	0	22170	8016	7902	7796	7682	7576	7850	7630	93	2330	500	4820	10	1	18616650	1385	124.00	1.59	12	0.59	60.00	4682.00	13350	20221005	-44.27	6650	20220907	11.88	10800	-31.11	20230509	7390	0.68	20230726	13350	-44.27	20221005	6650	11.88	20220907	4.02	N	067080	500	93 억		293001	N	N	0	N	00	N
29	20230726	130606	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7480	-310	5	-3.98	714838170	94970	107.60	7660	7720	7390	10120	5460	7790	7526.99	1.57	0	16184	8016	7902	7796	7682	7576	7850	7630	93	2330	500	4820	10	1	18616650	1393	124.67	1.60	12	0.51	60.00	4682.00	13350	20221005	-43.97	6650	20220907	12.48	10800	-30.74	20230509	7390	1.22	20230726	13350	-43.97	20221005	6650	12.48	20220907	4.02	N	067080	500	93 억		293001	N	N	0	N	00	N
30	20230726	120607	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7610	-180	5	-2.31	632539860	83995	95.17	7660	7720	7390	10120	5460	7790	7530.68	1.57	0	15859	8016	7902	7796	7682	7576	7850	7630	93	2330	500	4820	10	1	18616650	1417	126.83	1.63	12	0.45	60.00	4682.00	13350	20221005	-43.00	6650	20220907	14.44	10800	-29.54	20230509	7390	2.98	20230726	13350	-43.00	20221005	6650	14.44	20220907	4.02	N	067080	500	93 억		293001	N	N	0	N	00	N
31	20230726	110603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7480	-310	5	-3.98	536517380	71191	80.66	7660	7720	7390	10120	5460	7790	7536.31	1.57	0	6160	8016	7902	7796	7682	7576	7850	7630	93	2330	500	4820	10	1	18616650	1393	124.67	1.60	12	0.38	60.00	4682.00	13350	20221005	-43.97	6650	20220907	12.48	10800	-30.74	20230509	7390	1.22	20230726	13350	-43.97	20221005	6650	12.48	20220907	4.02	N	067080	500	93 억		293001	N	N	0	N	00	N
32	20230726	100608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7520	-270	5	-3.47	324738290	42804	48.50	7660	7720	7500	10120	5460	7790	7586.63	1.57	0	3849	8016	7902	7796	7682	7576	7850	7630	93	2330	500	4820	10	1	18616650	1400	125.33	1.61	12	0.23	60.00	4682.00	13350	20221005	-43.67	6650	20220907	13.08	10800	-30.37	20230509	7500	0.27	20230726	13350	-43.67	20221005	6650	13.08	20220907	4.02	N	067080	500	93 억		293001	N	N	0	N	00	N
33	20230726	090603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7590	-200	5	-2.57	67980580	8901	10.09	7660	7670	7550	10120	5460	7790	7637.41	1.57	0	-2954	8016	7902	7796	7682	7576	7850	7630	93	2330	500	4820	10	1	18616650	1413	126.50	1.62	12	0.05	60.00	4682.00	13350	20221005	-43.15	6650	20220907	14.14	10800	-29.72	20230509	7550	0.53	20230726	13350	-43.15	20221005	6650	14.14	20220907	4.02	N	067080	500	93 억		293001	N	N	0	N	00	N
34	20230725	160602	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7790	-120	5	-1.52	682937690	88108	87.71	7910	7910	7690	10280	5540	7910	7749.90	1.74	0	-31435	8436	8172	7996	7732	7556	8085	7645	93	2370	500	4900	10	1	18616650	1450	129.83	1.66	12	0.47	60.00	4682.00	13350	20221005	-41.65	6650	20220907	17.14	10800	-27.87	20230509	7690	1.30	20230725	13350	-41.65	20221005	6650	17.14	20220907	4.02	N	067080	500	93 억		324437	N	N	0	N	00	N
35	20230725	150557	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7690	-220	5	-2.78	607713050	78442	78.08	7910	7910	7690	10280	5540	7910	7747.29	1.74	0	-29094	8436	8172	7996	7732	7556	8085	7645	93	2370	500	4900	10	1	18616650	1432	128.17	1.64	12	0.42	60.00	4682.00	13350	20221005	-42.40	6650	20220907	15.64	10800	-28.80	20230509	7690	0.00	20230725	13350	-42.40	20221005	6650	15.64	20220907	4.02	N	067080	500	93 억		324437	N	N	0	N	00	N
36	20230725	140558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7700	-210	5	-2.65	537258760	69293	68.98	7910	7910	7690	10280	5540	7910	7753.43	1.74	0	-27672	8436	8172	7996	7732	7556	8085	7645	93	2370	500	4900	10	1	18616650	1433	128.33	1.64	12	0.37	60.00	4682.00	13350	20221005	-42.32	6650	20220907	15.79	10800	-28.70	20230509	7690	0.13	20230725	13350	-42.32	20221005	6650	15.79	20220907	4.02	N	067080	500	93 억		324437	N	N	0	N	00	N
37	20230725	130603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7720	-190	5	-2.40	404104910	52018	51.78	7910	7910	7710	10280	5540	7910	7768.56	1.74	0	-23287	8436	8172	7996	7732	7556	8085	7645	93	2370	500	4900	10	1	18616650	1437	128.67	1.65	12	0.28	60.00	4682.00	13350	20221005	-42.17	6650	20220907	16.09	10800	-28.52	20230509	7690	0.39	20230630	13350	-42.17	20221005	6650	16.09	20220907	4.02	N	067080	500	93 억		324437	N	N	0	N	00	N
38	20230725	120602	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7740	-170	5	-2.15	314482570	40429	40.24	7910	7910	7720	10280	5540	7910	7778.64	1.74	0	-16470	8436	8172	7996	7732	7556	8085	7645	93	2370	500	4900	10	1	18616650	1441	129.00	1.65	12	0.22	60.00	4682.00	13350	20221005	-42.02	6650	20220907	16.39	10800	-28.33	20230509	7690	0.65	20230630	13350	-42.02	20221005	6650	16.39	20220907	4.02	N	067080	500	93 억		324437	N	N	0	N	00	N
39	20230725	110600	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7740	-170	5	-2.15	259420960	33312	33.16	7910	7910	7720	10280	5540	7910	7787.61	1.74	0	-13262	8436	8172	7996	7732	7556	8085	7645	93	2370	500	4900	10	1	18616650	1441	129.00	1.65	12	0.18	60.00	4682.00	13350	20221005	-42.02	6650	20220907	16.39	10800	-28.33	20230509	7690	0.65	20230630	13350	-42.02	20221005	6650	16.39	20220907	4.02	N	067080	500	93 억		324437	N	N	0	N	00	N
40	20230725	100600	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7800	-110	5	-1.39	144871550	18558	18.47	7910	7910	7750	10280	5540	7910	7806.42	1.74	0	-6983	8436	8172	7996	7732	7556	8085	7645	93	2370	500	4900	10	1	18616650	1452	130.00	1.67	12	0.10	60.00	4682.00	13350	20221005	-41.57	6650	20220907	17.29	10800	-27.78	20230509	7690	1.43	20230630	13350	-41.57	20221005	6650	17.29	20220907	4.02	N	067080	500	93 억		324437	N	N	0	N	00	N
41	20230725	090559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7860	-50	5	-0.63	26431440	3359	3.34	7910	7910	7830	10280	5540	7910	7868.84	1.74	0	-1817	8436	8172	7996	7732	7556	8085	7645	93	2370	500	4900	10	1	18616650	1463	131.00	1.68	12	0.02	60.00	4682.00	13350	20221005	-41.12	6650	20220907	18.20	10800	-27.22	20230509	7690	2.21	20230630	13350	-41.12	20221005	6650	18.20	20220907	4.02	N	067080	500	93 억		324437	N	N	0	N	00	N
42	20230724	160603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7910	-250	5	-3.06	792976640	100056	220.40	8260	8260	7820	10600	5720	8160	7925.33	1.88	0	-24668	8466	8312	8186	8032	7906	8390	8110	93	2440	500	5050	10	1	18616650	1473	131.83	1.69	12	0.54	60.00	4682.00	13350	20221005	-40.75	6650	20220907	18.95	10800	-26.76	20230509	7690	2.86	20230630	13350	-40.75	20221005	6650	18.95	20220907	4.03	N	067080	500	93 억		349070	N	N	0	N	00	N
43	20230724	150558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7890	-270	5	-3.31	765974860	96634	212.86	8260	8260	7820	10600	5720	8160	7926.56	1.88	0	-23895	8466	8312	8186	8032	7906	8390	8110	93	2440	500	5050	10	1	18616650	1469	131.50	1.69	12	0.52	60.00	4682.00	13350	20221005	-40.90	6650	20220907	18.65	10800	-26.94	20230509	7690	2.60	20230630	13350	-40.90	20221005	6650	18.65	20220907	4.03	N	067080	500	93 억		349070	N	N	0	N	00	N
44	20230724	140557	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7880	-280	5	-3.43	568196050	71466	157.42	8260	8260	7860	10600	5720	8160	7950.58	1.88	0	-26963	8466	8312	8186	8032	7906	8390	8110	93	2440	500	5050	10	1	18616650	1467	131.33	1.68	12	0.38	60.00	4682.00	13350	20221005	-40.97	6650	20220907	18.50	10800	-27.04	20230509	7690	2.47	20230630	13350	-40.97	20221005	6650	18.50	20220907	4.03	N	067080	500	93 억		349070	N	N	0	N	00	N
45	20230724	130557	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7930	-230	5	-2.82	442574980	55542	122.34	8260	8260	7890	10600	5720	8160	7968.29	1.88	0	-23892	8466	8312	8186	8032	7906	8390	8110	93	2440	500	5050	10	1	18616650	1476	132.17	1.69	12	0.30	60.00	4682.00	13350	20221005	-40.60	6650	20220907	19.25	10800	-26.57	20230509	7690	3.12	20230630	13350	-40.60	20221005	6650	19.25	20220907	4.03	N	067080	500	93 억		349070	N	N	0	N	00	N
46	20230724	120558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7950	-210	5	-2.57	371513040	46571	102.58	8260	8260	7890	10600	5720	8160	7977.35	1.88	0	-20381	8466	8312	8186	8032	7906	8390	8110	93	2440	500	5050	10	1	18616650	1480	132.50	1.70	12	0.25	60.00	4682.00	13350	20221005	-40.45	6650	20220907	19.55	10800	-26.39	20230509	7690	3.38	20230630	13350	-40.45	20221005	6650	19.55	20220907	4.03	N	067080	500	93 억		349070	N	N	0	N	00	N
47	20230724	110601	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7910	-250	5	-3.06	283489380	35443	78.07	8260	8260	7910	10600	5720	8160	7998.46	1.88	0	-18824	8466	8312	8186	8032	7906	8390	8110	93	2440	500	5050	10	1	18616650	1473	131.83	1.69	12	0.19	60.00	4682.00	13350	20221005	-40.75	6650	20220907	18.95	10800	-26.76	20230509	7690	2.86	20230630	13350	-40.75	20221005	6650	18.95	20220907	4.03	N	067080	500	93 억		349070	N	N	0	N	00	N
48	20230724	100555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8020	-140	5	-1.72	138698130	17266	38.03	8260	8260	7990	10600	5720	8160	8033.02	1.88	0	-11032	8466	8312	8186	8032	7906	8390	8110	93	2440	500	5050	10	1	18616650	1493	133.67	1.71	12	0.09	60.00	4682.00	13350	20221005	-39.93	6650	20220907	20.60	10800	-25.74	20230509	7690	4.29	20230630	13350	-39.93	20221005	6650	20.60	20220907	4.03	N	067080	500	93 억		349070	N	N	0	N	00	N
49	20230724	090558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8120	-40	5	-0.49	14962260	1836	4.04	8260	8260	8090	10600	5720	8160	8149.38	1.88	0	-1389	8466	8312	8186	8032	7906	8390	8110	93	2440	500	5050	10	1	18616650	1512	135.33	1.73	12	0.01	60.00	4682.00	13350	20221005	-39.18	6650	20220907	22.11	10800	-24.81	20230509	7690	5.59	20230630	13350	-39.18	20221005	6650	22.11	20220907	4.03	N	067080	500	93 억		349070	N	N	0	N	00	N
50	20230721	160553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8160	10	2	0.12	374499430	45360	130.89	8100	8340	8060	10590	5710	8150	8256.65	1.84	0	7838	8396	8272	8176	8052	7956	8225	8005	93	2440	500	5050	10	1	18616650	1519	136.00	1.74	12	0.24	60.00	4682.00	13350	20221005	-38.88	6650	20220907	22.71	10800	-24.44	20230509	7690	6.11	20230630	13350	-38.88	20221005	6650	22.71	20220907	4.00	N	067080	500	93 억		341878	N	N	0	N	00	N
51	20230721	150555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8200	50	2	0.61	356693020	43182	124.60	8100	8340	8060	10590	5710	8150	8260.22	1.84	0	7409	8396	8272	8176	8052	7956	8225	8005	93	2440	500	5050	10	1	18616650	1527	136.67	1.75	12	0.23	60.00	4682.00	13350	20221005	-38.58	6650	20220907	23.31	10800	-24.07	20230509	7690	6.63	20230630	13350	-38.58	20221005	6650	23.31	20220907	4.00	N	067080	500	93 억		341878	N	N	0	N	00	N
52	20230721	140552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8220	70	2	0.86	328279560	39727	114.63	8100	8340	8060	10590	5710	8150	8263.39	1.84	0	8414	8396	8272	8176	8052	7956	8225	8005	93	2440	500	5050	10	1	18616650	1530	137.00	1.76	12	0.21	60.00	4682.00	13350	20221005	-38.43	6650	20220907	23.61	10800	-23.89	20230509	7690	6.89	20230630	13350	-38.43	20221005	6650	23.61	20220907	4.00	N	067080	500	93 억		341878	N	N	0	N	00	N
53	20230721	130554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8230	80	2	0.98	294633650	35632	102.82	8100	8340	8060	10590	5710	8150	8268.79	1.84	0	7635	8396	8272	8176	8052	7956	8225	8005	93	2440	500	5050	10	1	18616650	1532	137.17	1.76	12	0.19	60.00	4682.00	13350	20221005	-38.35	6650	20220907	23.76	10800	-23.80	20230509	7690	7.02	20230630	13350	-38.35	20221005	6650	23.76	20220907	4.00	N	067080	500	93 억		341878	N	N	0	N	00	N
54	20230721	120600	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8280	130	2	1.60	266721540	32245	93.04	8100	8340	8060	10590	5710	8150	8271.72	1.84	0	9704	8396	8272	8176	8052	7956	8225	8005	93	2440	500	5050	10	1	18616650	1541	138.00	1.77	12	0.17	60.00	4682.00	13350	20221005	-37.98	6650	20220907	24.51	10800	-23.33	20230509	7690	7.67	20230630	13350	-37.98	20221005	6650	24.51	20220907	4.00	N	067080	500	93 억		341878	N	N	0	N	00	N
55	20230721	110558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8290	140	2	1.72	234591030	28356	81.82	8100	8340	8060	10590	5710	8150	8273.06	1.84	0	10683	8396	8272	8176	8052	7956	8225	8005	93	2440	500	5050	10	1	18616650	1543	138.17	1.77	12	0.15	60.00	4682.00	13350	20221005	-37.90	6650	20220907	24.66	10800	-23.24	20230509	7690	7.80	20230630	13350	-37.90	20221005	6650	24.66	20220907	4.00	N	067080	500	93 억		341878	N	N	0	N	00	N
56	20230721	100557	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8230	80	2	0.98	118561570	14403	41.56	8100	8300	8060	10590	5710	8150	8231.73	1.84	0	3698	8396	8272	8176	8052	7956	8225	8005	93	2440	500	5050	10	1	18616650	1532	137.17	1.76	12	0.08	60.00	4682.00	13350	20221005	-38.35	6650	20220907	23.76	10800	-23.80	20230509	7690	7.02	20230630	13350	-38.35	20221005	6650	23.76	20220907	4.00	N	067080	500	93 억		341878	N	N	0	N	00	N
57	20230721	090557	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8150	0	3	0.00	1384400	171	0.49	8100	8150	8060	10590	5710	8150	8095.91	1.84	0	32	8396	8272	8176	8052	7956	8225	8005	93	2440	500	5050	10	1	18616650	1517	135.83	1.74	12	0.00	60.00	4682.00	13350	20221005	-38.95	6650	20220907	22.56	10800	-24.54	20230509	7690	5.98	20230630	13350	-38.95	20221005	6650	22.56	20220907	4.00	N	067080	500	93 억		341878	N	N	0	N	00	N
58	20230720	160552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8150	-120	5	-1.45	283354240	34576	40.77	8180	8300	8080	10750	5790	8270	8195.27	1.81	0	4616	8690	8480	8210	8000	7730	8585	8105	93	2480	500	5120	10	1	18616650	1517	135.83	1.74	12	0.19	60.00	4682.00	13350	20221005	-38.95	6650	20220907	22.56	10800	-24.54	20230509	7690	5.98	20230630	13350	-38.95	20221005	6650	22.56	20220907	4.07	N	067080	500	93 억		337216	N	N	0	N	00	N
59	20230720	150551	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8150	-120	5	-1.45	275061470	33557	39.57	8180	8300	8080	10750	5790	8270	8196.84	1.81	0	4531	8690	8480	8210	8000	7730	8585	8105	93	2480	500	5120	10	1	18616650	1517	135.83	1.74	12	0.18	60.00	4682.00	13350	20221005	-38.95	6650	20220907	22.56	10800	-24.54	20230509	7690	5.98	20230630	13350	-38.95	20221005	6650	22.56	20220907	4.07	N	067080	500	93 억		337216	N	N	0	N	00	N
60	20230720	140551	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8210	-60	5	-0.73	214107020	26057	30.73	8180	8300	8100	10750	5790	8270	8216.87	1.81	0	4539	8690	8480	8210	8000	7730	8585	8105	93	2480	500	5120	10	1	18616650	1528	136.83	1.75	12	0.14	60.00	4682.00	13350	20221005	-38.50	6650	20220907	23.46	10800	-23.98	20230509	7690	6.76	20230630	13350	-38.50	20221005	6650	23.46	20220907	4.07	N	067080	500	93 억		337216	N	N	0	N	00	N
61	20230720	130550	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8240	-30	5	-0.36	181906810	22126	26.09	8180	8300	8100	10750	5790	8270	8221.41	1.81	0	3502	8690	8480	8210	8000	7730	8585	8105	93	2480	500	5120	10	1	18616650	1534	137.33	1.76	12	0.12	60.00	4682.00	13350	20221005	-38.28	6650	20220907	23.91	10800	-23.70	20230509	7690	7.15	20230630	13350	-38.28	20221005	6650	23.91	20220907	4.07	N	067080	500	93 억		337216	N	N	0	N	00	N
62	20230720	120555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8270	0	3	0.00	154796770	18845	22.22	8180	8300	8100	10750	5790	8270	8214.21	1.81	0	4006	8690	8480	8210	8000	7730	8585	8105	93	2480	500	5120	10	1	18616650	1540	137.83	1.77	12	0.10	60.00	4682.00	13350	20221005	-38.05	6650	20220907	24.36	10800	-23.43	20230509	7690	7.54	20230630	13350	-38.05	20221005	6650	24.36	20220907	4.07	N	067080	500	93 억		337216	N	N	0	N	00	N
63	20230720	110554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8280	10	2	0.12	97207880	11864	13.99	8180	8300	8100	10750	5790	8270	8193.52	1.81	0	3779	8690	8480	8210	8000	7730	8585	8105	93	2480	500	5120	10	1	18616650	1541	138.00	1.77	12	0.06	60.00	4682.00	13350	20221005	-37.98	6650	20220907	24.51	10800	-23.33	20230509	7690	7.67	20230630	13350	-37.98	20221005	6650	24.51	20220907	4.07	N	067080	500	93 억		337216	N	N	0	N	00	N
64	20230720	100549	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8170	-100	5	-1.21	77118490	9421	11.11	8180	8270	8100	10750	5790	8270	8185.81	1.81	0	2875	8690	8480	8210	8000	7730	8585	8105	93	2480	500	5120	10	1	18616650	1521	136.17	1.74	12	0.05	60.00	4682.00	13350	20221005	-38.80	6650	20220907	22.86	10800	-24.35	20230509	7690	6.24	20230630	13350	-38.80	20221005	6650	22.86	20220907	4.07	N	067080	500	93 억		337216	N	N	0	N	00	N
65	20230720	090548	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8270	0	3	0.00	3168050	387	0.46	8180	8270	8180	10750	5790	8270	8186.18	1.81	0	37	8690	8480	8210	8000	7730	8585	8105	93	2480	500	5120	10	1	18616650	1540	137.83	1.77	12	0.00	60.00	4682.00	13350	20221005	-38.05	6650	20220907	24.36	10800	-23.43	20230509	7690	7.54	20230630	13350	-38.05	20221005	6650	24.36	20220907	4.07	N	067080	500	93 억		337216	N	N	0	N	00	N
66	20230719	160600	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8270	190	2	2.35	689644850	84527	146.61	8080	8420	7940	10500	5660	8080	8158.89	1.77	0	8770	8386	8232	8126	7972	7866	8180	7920	93	2420	500	5000	10	1	18616650	1540	137.83	1.77	12	0.45	60.00	4682.00	13350	20221005	-38.05	6650	20220907	24.36	10800	-23.43	20230509	7690	7.54	20230630	13350	-38.05	20221005	6650	24.36	20220907	4.09	N	067080	500	93 억		329195	N	N	0	N	00	N
67	20230719	150559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8280	200	2	2.48	650200560	79748	138.32	8080	8420	7940	10500	5660	8080	8153.21	1.77	0	8204	8386	8232	8126	7972	7866	8180	7920	93	2420	500	5000	10	1	18616650	1541	138.00	1.77	12	0.43	60.00	4682.00	13350	20221005	-37.98	6650	20220907	24.51	10800	-23.33	20230509	7690	7.67	20230630	13350	-37.98	20221005	6650	24.51	20220907	4.09	N	067080	500	93 억		329195	N	N	0	N	00	N
68	20230719	140600	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8230	150	2	1.86	548860110	67463	117.02	8080	8420	7940	10500	5660	8080	8135.74	1.77	0	9265	8386	8232	8126	7972	7866	8180	7920	93	2420	500	5000	10	1	18616650	1532	137.17	1.76	12	0.36	60.00	4682.00	13350	20221005	-38.35	6650	20220907	23.76	10800	-23.80	20230509	7690	7.02	20230630	13350	-38.35	20221005	6650	23.76	20220907	4.09	N	067080	500	93 억		329195	N	N	0	N	00	N
69	20230719	130554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8330	250	2	3.09	511655590	62955	109.20	8080	8420	7940	10500	5660	8080	8127.34	1.77	0	8817	8386	8232	8126	7972	7866	8180	7920	93	2420	500	5000	10	1	18616650	1551	138.83	1.78	12	0.34	60.00	4682.00	13350	20221005	-37.60	6650	20220907	25.26	10800	-22.87	20230509	7690	8.32	20230630	13350	-37.60	20221005	6650	25.26	20220907	4.09	N	067080	500	93 억		329195	N	N	0	N	00	N
70	20230719	120559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8150	70	2	0.87	290212370	36090	62.60	8080	8190	7940	10500	5660	8080	8041.33	1.77	0	5679	8386	8232	8126	7972	7866	8180	7920	93	2420	500	5000	10	1	18616650	1517	135.83	1.74	12	0.19	60.00	4682.00	13350	20221005	-38.95	6650	20220907	22.56	10800	-24.54	20230509	7690	5.98	20230630	13350	-38.95	20221005	6650	22.56	20220907	4.09	N	067080	500	93 억		329195	N	N	0	N	00	N
71	20230719	110600	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8080	0	3	0.00	221490090	27647	47.95	8080	8110	7940	10500	5660	8080	8011.31	1.77	0	4014	8386	8232	8126	7972	7866	8180	7920	93	2420	500	5000	10	1	18616650	1504	134.67	1.73	12	0.15	60.00	4682.00	13350	20221005	-39.48	6650	20220907	21.50	10800	-25.19	20230509	7690	5.07	20230630	13350	-39.48	20221005	6650	21.50	20220907	4.09	N	067080	500	93 억		329195	N	N	0	N	00	N
72	20230719	100555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8000	-80	5	-0.99	172480910	21554	37.39	8080	8100	7940	10500	5660	8080	8002.20	1.77	0	207	8386	8232	8126	7972	7866	8180	7920	93	2420	500	5000	10	1	18616650	1489	133.33	1.71	12	0.12	60.00	4682.00	13350	20221005	-40.07	6650	20220907	20.30	10800	-25.93	20230509	7690	4.03	20230630	13350	-40.07	20221005	6650	20.30	20220907	4.09	N	067080	500	93 억		329195	N	N	0	N	00	N
73	20230719	090555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8040	-40	5	-0.50	9677780	1203	2.09	8080	8100	8030	10500	5660	8080	8044.11	1.77	0	-569	8386	8232	8126	7972	7866	8180	7920	93	2420	500	5000	10	1	18616650	1497	134.00	1.72	12	0.01	60.00	4682.00	13350	20221005	-39.78	6650	20220907	20.90	10800	-25.56	20230509	7690	4.55	20230630	13350	-39.78	20221005	6650	20.90	20220907	4.09	N	067080	500	93 억		329195	N	N	0	N	00	N
74	20230718	160555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8080	-70	5	-0.86	466195140	57594	142.86	8100	8280	8020	10590	5710	8150	8094.51	1.85	0	-14338	8296	8222	8136	8062	7976	8260	8100	93	2440	500	5050	10	1	18616650	1504	134.67	1.73	12	0.31	60.00	4682.00	13350	20221005	-39.48	6650	20220907	21.50	10800	-25.19	20230509	7690	5.07	20230630	13350	-39.48	20221005	6650	21.50	20220907	4.10	N	067080	500	93 억		343545	N	N	0	N	00	N
75	20230718	150555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8040	-110	5	-1.35	436172720	53861	133.60	8100	8280	8020	10590	5710	8150	8098.12	1.85	0	-13984	8296	8222	8136	8062	7976	8260	8100	93	2440	500	5050	10	1	18616650	1497	134.00	1.72	12	0.29	60.00	4682.00	13350	20221005	-39.78	6650	20220907	20.90	10800	-25.56	20230509	7690	4.55	20230630	13350	-39.78	20221005	6650	20.90	20220907	4.10	N	067080	500	93 억		343545	N	N	0	N	00	N
76	20230718	140552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	-100	5	-1.23	347048500	42772	106.09	8100	8280	8020	10590	5710	8150	8113.92	1.85	0	-12173	8296	8222	8136	8062	7976	8260	8100	93	2440	500	5050	10	1	18616650	1499	134.17	1.72	12	0.23	60.00	4682.00	13350	20221005	-39.70	6650	20220907	21.05	10800	-25.46	20230509	7690	4.68	20230630	13350	-39.70	20221005	6650	21.05	20220907	4.10	N	067080	500	93 억		343545	N	N	0	N	00	N
77	20230718	130552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	-100	5	-1.23	301761050	37142	92.13	8100	8280	8020	10590	5710	8150	8124.52	1.85	0	-9332	8296	8222	8136	8062	7976	8260	8100	93	2440	500	5050	10	1	18616650	1499	134.17	1.72	12	0.20	60.00	4682.00	13350	20221005	-39.70	6650	20220907	21.05	10800	-25.46	20230509	7690	4.68	20230630	13350	-39.70	20221005	6650	21.05	20220907	4.10	N	067080	500	93 억		343545	N	N	0	N	00	N
78	20230718	120556	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8110	-40	5	-0.49	204390030	25057	62.15	8100	8280	8100	10590	5710	8150	8157.00	1.85	0	-8276	8296	8222	8136	8062	7976	8260	8100	93	2440	500	5050	10	1	18616650	1510	135.17	1.73	12	0.13	60.00	4682.00	13350	20221005	-39.25	6650	20220907	21.95	10800	-24.91	20230509	7690	5.46	20230630	13350	-39.25	20221005	6650	21.95	20220907	4.10	N	067080	500	93 억		343545	N	N	0	N	00	N
79	20230718	110557	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8150	0	3	0.00	166259410	20362	50.51	8100	8280	8100	10590	5710	8150	8165.18	1.85	0	-4283	8296	8222	8136	8062	7976	8260	8100	93	2440	500	5050	10	1	18616650	1517	135.83	1.74	12	0.11	60.00	4682.00	13350	20221005	-38.95	6650	20220907	22.56	10800	-24.54	20230509	7690	5.98	20230630	13350	-38.95	20221005	6650	22.56	20220907	4.10	N	067080	500	93 억		343545	N	N	0	N	00	N
80	20230718	100550	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8180	30	2	0.37	114214600	13974	34.66	8100	8280	8100	10590	5710	8150	8173.36	1.85	0	100	8296	8222	8136	8062	7976	8260	8100	93	2440	500	5050	10	1	18616650	1523	136.33	1.75	12	0.08	60.00	4682.00	13350	20221005	-38.73	6650	20220907	23.01	10800	-24.26	20230509	7690	6.37	20230630	13350	-38.73	20221005	6650	23.01	20220907	4.10	N	067080	500	93 억		343545	N	N	0	N	00	N
81	20230718	090551	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8220	70	2	0.86	42045800	5174	12.83	8100	8220	8100	10590	5710	8150	8126.36	1.85	0	1708	8296	8222	8136	8062	7976	8260	8100	93	2440	500	5050	10	1	18616650	1530	137.00	1.76	12	0.03	60.00	4682.00	13350	20221005	-38.43	6650	20220907	23.61	10800	-23.89	20230509	7690	6.89	20230630	13350	-38.43	20221005	6650	23.61	20220907	4.10	N	067080	500	93 억		343545	N	N	0	N	00	N
82	20230717	160553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8150	-30	5	-0.37	315347090	38810	88.06	8120	8210	8050	10630	5730	8180	8125.38	1.83	0	2100	8506	8342	8256	8092	8006	8300	8050	93	2450	500	5070	10	1	18616650	1517	135.83	1.74	12	0.21	60.00	4682.00	13350	20221005	-38.95	6650	20220907	22.56	10800	-24.54	20230509	7690	5.98	20230630	13350	-38.95	20221005	6650	22.56	20220907	4.15	N	067080	500	93 억		341445	N	N	0	N	00	N
83	20230717	150548	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8210	30	2	0.37	266391490	32808	74.44	8120	8210	8050	10630	5730	8180	8119.71	1.83	0	1761	8506	8342	8256	8092	8006	8300	8050	93	2450	500	5070	10	1	18616650	1528	136.83	1.75	12	0.18	60.00	4682.00	13350	20221005	-38.50	6650	20220907	23.46	10800	-23.98	20230509	7690	6.76	20230630	13350	-38.50	20221005	6650	23.46	20220907	4.15	N	067080	500	93 억		341445	N	N	0	N	00	N
84	20230717	140551	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8170	-10	5	-0.12	222493110	27434	62.25	8120	8180	8050	10630	5730	8180	8110.12	1.83	0	470	8506	8342	8256	8092	8006	8300	8050	93	2450	500	5070	10	1	18616650	1521	136.17	1.74	12	0.15	60.00	4682.00	13350	20221005	-38.80	6650	20220907	22.86	10800	-24.35	20230509	7690	6.24	20230630	13350	-38.80	20221005	6650	22.86	20220907	4.15	N	067080	500	93 억		341445	N	N	0	N	00	N
85	20230717	130547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8180	0	3	0.00	171749890	21199	48.10	8120	8180	8050	10630	5730	8180	8101.79	1.83	0	5	8506	8342	8256	8092	8006	8300	8050	93	2450	500	5070	10	1	18616650	1523	136.33	1.75	12	0.11	60.00	4682.00	13350	20221005	-38.73	6650	20220907	23.01	10800	-24.26	20230509	7690	6.37	20230630	13350	-38.73	20221005	6650	23.01	20220907	4.15	N	067080	500	93 억		341445	N	N	0	N	00	N
86	20230717	120554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8180	0	3	0.00	156814130	19371	43.95	8120	8180	8050	10630	5730	8180	8095.30	1.83	0	74	8506	8342	8256	8092	8006	8300	8050	93	2450	500	5070	10	1	18616650	1523	136.33	1.75	12	0.10	60.00	4682.00	13350	20221005	-38.73	6650	20220907	23.01	10800	-24.26	20230509	7690	6.37	20230630	13350	-38.73	20221005	6650	23.01	20220907	4.15	N	067080	500	93 억		341445	N	N	0	N	00	N
87	20230717	110547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8100	-80	5	-0.98	120398870	14900	33.81	8120	8180	8050	10630	5730	8180	8080.46	1.83	0	-79	8506	8342	8256	8092	8006	8300	8050	93	2450	500	5070	10	1	18616650	1508	135.00	1.73	12	0.08	60.00	4682.00	13350	20221005	-39.33	6650	20220907	21.80	10800	-25.00	20230509	7690	5.33	20230630	13350	-39.33	20221005	6650	21.80	20220907	4.15	N	067080	500	93 억		341445	N	N	0	N	00	N
88	20230717	100548	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8080	-100	5	-1.22	92120190	11401	25.87	8120	8180	8050	10630	5730	8180	8080.01	1.83	0	915	8506	8342	8256	8092	8006	8300	8050	93	2450	500	5070	10	1	18616650	1504	134.67	1.73	12	0.06	60.00	4682.00	13350	20221005	-39.48	6650	20220907	21.50	10800	-25.19	20230509	7690	5.07	20230630	13350	-39.48	20221005	6650	21.50	20220907	4.15	N	067080	500	93 억		341445	N	N	0	N	00	N
89	20230717	090546	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8130	-50	5	-0.61	14436470	1780	4.04	8120	8180	8100	10630	5730	8180	8110.38	1.83	0	-1223	8506	8342	8256	8092	8006	8300	8050	93	2450	500	5070	10	1	18616650	1514	135.50	1.74	12	0.01	60.00	4682.00	13350	20221005	-39.10	6650	20220907	22.26	10800	-24.72	20230509	7690	5.72	20230630	13350	-39.10	20221005	6650	22.26	20220907	4.15	N	067080	500	93 억		341445	N	N	0	N	00	N
90	20230714	160546	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8180	-160	5	-1.92	361864370	44019	80.23	8420	8420	8170	10840	5840	8340	8220.65	1.86	0	-3194	8526	8432	8316	8222	8106	8480	8270	93	2500	500	5170	10	1	18616650	1523	136.33	1.75	12	0.24	60.00	4682.00	13350	20221005	-38.73	6650	20220907	23.01	10800	-24.26	20230509	7690	6.37	20230630	13350	-38.73	20221005	6650	23.01	20220907	4.12	N	067080	500	93 억		346133	N	N	0	N	00	N
91	20230714	150550	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8190	-150	5	-1.80	350744880	42661	77.76	8420	8420	8170	10840	5840	8340	8221.68	1.86	0	-3107	8526	8432	8316	8222	8106	8480	8270	93	2500	500	5170	10	1	18616650	1525	136.50	1.75	12	0.23	60.00	4682.00	13350	20221005	-38.65	6650	20220907	23.16	10800	-24.17	20230509	7690	6.50	20230630	13350	-38.65	20221005	6650	23.16	20220907	4.12	N	067080	500	93 억		346133	N	N	0	N	00	N
92	20230714	140551	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8210	-130	5	-1.56	281595500	34219	62.37	8420	8420	8170	10840	5840	8340	8229.21	1.86	0	-3310	8526	8432	8316	8222	8106	8480	8270	93	2500	500	5170	10	1	18616650	1528	136.83	1.75	12	0.18	60.00	4682.00	13350	20221005	-38.50	6650	20220907	23.46	10800	-23.98	20230509	7690	6.76	20230630	13350	-38.50	20221005	6650	23.46	20220907	4.12	N	067080	500	93 억		346133	N	N	0	N	00	N
93	20230714	130544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8190	-150	5	-1.80	253905200	30838	56.21	8420	8420	8170	10840	5840	8340	8233.52	1.86	0	-3399	8526	8432	8316	8222	8106	8480	8270	93	2500	500	5170	10	1	18616650	1525	136.50	1.75	12	0.17	60.00	4682.00	13350	20221005	-38.65	6650	20220907	23.16	10800	-24.17	20230509	7690	6.50	20230630	13350	-38.65	20221005	6650	23.16	20220907	4.12	N	067080	500	93 억		346133	N	N	0	N	00	N
94	20230714	120546	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8240	-100	5	-1.20	218597530	26535	48.36	8420	8420	8170	10840	5840	8340	8238.08	1.86	0	-3104	8526	8432	8316	8222	8106	8480	8270	93	2500	500	5170	10	1	18616650	1534	137.33	1.76	12	0.14	60.00	4682.00	13350	20221005	-38.28	6650	20220907	23.91	10800	-23.70	20230509	7690	7.15	20230630	13350	-38.28	20221005	6650	23.91	20220907	4.12	N	067080	500	93 억		346133	N	N	0	N	00	N
95	20230714	110549	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8210	-130	5	-1.56	181554760	22027	40.15	8420	8420	8170	10840	5840	8340	8242.37	1.86	0	-2077	8526	8432	8316	8222	8106	8480	8270	93	2500	500	5170	10	1	18616650	1528	136.83	1.75	12	0.12	60.00	4682.00	13350	20221005	-38.50	6650	20220907	23.46	10800	-23.98	20230509	7690	6.76	20230630	13350	-38.50	20221005	6650	23.46	20220907	4.12	N	067080	500	93 억		346133	N	N	0	N	00	N
96	20230714	100552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8270	-70	5	-0.84	97574080	11796	21.50	8420	8420	8230	10840	5840	8340	8271.79	1.86	0	-290	8526	8432	8316	8222	8106	8480	8270	93	2500	500	5170	10	1	18616650	1540	137.83	1.77	12	0.06	60.00	4682.00	13350	20221005	-38.05	6650	20220907	24.36	10800	-23.43	20230509	7690	7.54	20230630	13350	-38.05	20221005	6650	24.36	20220907	4.12	N	067080	500	93 억		346133	N	N	0	N	00	N
97	20230714	090548	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8250	-90	5	-1.08	10459210	1258	2.29	8420	8420	8250	10840	5840	8340	8314.16	1.86	0	-31	8526	8432	8316	8222	8106	8480	8270	93	2500	500	5170	10	1	18616650	1536	137.50	1.76	12	0.01	60.00	4682.00	13350	20221005	-38.20	6650	20220907	24.06	10800	-23.61	20230509	7690	7.28	20230630	13350	-38.20	20221005	6650	24.06	20220907	4.12	N	067080	500	93 억		346133	N	N	0	N	00	N
98	20230713	160545	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8340	70	2	0.85	444091000	53330	59.45	8280	8410	8200	10750	5790	8270	8327.22	1.82	0	7136	8516	8392	8206	8082	7896	8455	8145	93	2480	500	5120	10	1	18616650	1553	139.00	1.78	12	0.29	60.00	4682.00	13350	20221005	-37.53	6650	20220907	25.41	10800	-22.78	20230509	7690	8.45	20230630	13350	-37.53	20221005	6650	25.41	20220907	4.11	N	067080	500	93 억		338940	N	N	0	N	00	N
99	20230713	150542	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8320	50	2	0.60	421393060	50601	56.40	8280	8410	8200	10750	5790	8270	8327.76	1.82	0	7358	8516	8392	8206	8082	7896	8455	8145	93	2480	500	5120	10	1	18616650	1549	138.67	1.78	12	0.27	60.00	4682.00	13350	20221005	-37.68	6650	20220907	25.11	10800	-22.96	20230509	7690	8.19	20230630	13350	-37.68	20221005	6650	25.11	20220907	4.11	N	067080	500	93 억		338940	N	N	0	N	00	N
100	20230713	140541	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8340	70	2	0.85	379277810	45531	50.75	8280	8410	8200	10750	5790	8270	8330.10	1.82	0	8249	8516	8392	8206	8082	7896	8455	8145	93	2480	500	5120	10	1	18616650	1553	139.00	1.78	12	0.24	60.00	4682.00	13350	20221005	-37.53	6650	20220907	25.41	10800	-22.78	20230509	7690	8.45	20230630	13350	-37.53	20221005	6650	25.41	20220907	4.11	N	067080	500	93 억		338940	N	N	0	N	00	N
101	20230713	130544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8310	40	2	0.48	352889180	42356	47.21	8280	8410	8200	10750	5790	8270	8331.50	1.82	0	8523	8516	8392	8206	8082	7896	8455	8145	93	2480	500	5120	10	1	18616650	1547	138.50	1.77	12	0.23	60.00	4682.00	13350	20221005	-37.75	6650	20220907	24.96	10800	-23.06	20230509	7690	8.06	20230630	13350	-37.75	20221005	6650	24.96	20220907	4.11	N	067080	500	93 억		338940	N	N	0	N	00	N
102	20230713	120539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8340	70	2	0.85	318066490	38161	42.54	8280	8410	8200	10750	5790	8270	8334.86	1.82	0	8523	8516	8392	8206	8082	7896	8455	8145	93	2480	500	5120	10	1	18616650	1553	139.00	1.78	12	0.20	60.00	4682.00	13350	20221005	-37.53	6650	20220907	25.41	10800	-22.78	20230509	7690	8.45	20230630	13350	-37.53	20221005	6650	25.41	20220907	4.11	N	067080	500	93 억		338940	N	N	0	N	00	N
103	20230713	110545	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8350	80	2	0.97	285861590	34289	38.22	8280	8410	8200	10750	5790	8270	8336.83	1.82	0	9426	8516	8392	8206	8082	7896	8455	8145	93	2480	500	5120	10	1	18616650	1554	139.17	1.78	12	0.18	60.00	4682.00	13350	20221005	-37.45	6650	20220907	25.56	10800	-22.69	20230509	7690	8.58	20230630	13350	-37.45	20221005	6650	25.56	20220907	4.11	N	067080	500	93 억		338940	N	N	0	N	00	N
104	20230713	100542	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8350	80	2	0.97	206784360	24808	27.65	8280	8410	8200	10750	5790	8270	8335.39	1.82	0	6019	8516	8392	8206	8082	7896	8455	8145	93	2480	500	5120	10	1	18616650	1554	139.17	1.78	12	0.13	60.00	4682.00	13350	20221005	-37.45	6650	20220907	25.56	10800	-22.69	20230509	7690	8.58	20230630	13350	-37.45	20221005	6650	25.56	20220907	4.11	N	067080	500	93 억		338940	N	N	0	N	00	N
105	20230713	090510	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8270	0	3	0.00	16283370	1971	2.20	8280	8280	8200	10750	5790	8270	8261.48	1.82	0	-892	8516	8392	8206	8082	7896	8455	8145	93	2480	500	5120	10	1	18616650	1540	137.83	1.77	12	0.01	60.00	4682.00	13350	20221005	-38.05	6650	20220907	24.36	10800	-23.43	20230509	7690	7.54	20230630	13350	-38.05	20221005	6650	24.36	20220907	4.11	N	067080	500	93 억		338940	N	N	0	N	00	N
106	20230712	160540	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8270	220	2	2.73	732548430	89672	140.58	8080	8330	8020	10460	5640	8050	8169.12	1.70	0	22206	8210	8130	8040	7960	7870	8170	8000	93	2410	500	4990	10	1	18616650	1540	137.83	1.77	12	0.48	60.00	4682.00	13350	20221005	-38.05	6650	20220907	24.36	10800	-23.43	20230509	7690	7.54	20230630	13350	-38.05	20221005	6650	24.36	20220907	4.15	N	067080	500	93 억		316541	N	N	0	N	00	N
107	20230712	150536	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8270	220	2	2.73	669174600	82000	128.55	8080	8330	8020	10460	5640	8050	8160.67	1.70	0	19573	8210	8130	8040	7960	7870	8170	8000	93	2410	500	4990	10	1	18616650	1540	137.83	1.77	12	0.44	60.00	4682.00	13350	20221005	-38.05	6650	20220907	24.36	10800	-23.43	20230509	7690	7.54	20230630	13350	-38.05	20221005	6650	24.36	20220907	4.15	N	067080	500	93 억		316541	N	N	0	N	00	N
108	20230712	140536	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8240	190	2	2.36	466033050	57443	90.05	8080	8240	8020	10460	5640	8050	8112.97	1.70	0	16019	8210	8130	8040	7960	7870	8170	8000	93	2410	500	4990	10	1	18616650	1534	137.33	1.76	12	0.31	60.00	4682.00	13350	20221005	-38.28	6650	20220907	23.91	10800	-23.70	20230509	7690	7.15	20230630	13350	-38.28	20221005	6650	23.91	20220907	4.15	N	067080	500	93 억		316541	N	N	0	N	00	N
109	20230712	130538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8180	130	2	1.61	339996120	42051	65.92	8080	8180	8020	10460	5640	8050	8085.33	1.70	0	13073	8210	8130	8040	7960	7870	8170	8000	93	2410	500	4990	10	1	18616650	1523	136.33	1.75	12	0.23	60.00	4682.00	13350	20221005	-38.73	6650	20220907	23.01	10800	-24.26	20230509	7690	6.37	20230630	13350	-38.73	20221005	6650	23.01	20220907	4.15	N	067080	500	93 억		316541	N	N	0	N	00	N
110	20230712	120538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8100	50	2	0.62	256190180	31741	49.76	8080	8120	8020	10460	5640	8050	8071.27	1.70	0	5393	8210	8130	8040	7960	7870	8170	8000	93	2410	500	4990	10	1	18616650	1508	135.00	1.73	12	0.17	60.00	4682.00	13350	20221005	-39.33	6650	20220907	21.80	10800	-25.00	20230509	7690	5.33	20230630	13350	-39.33	20221005	6650	21.80	20220907	4.15	N	067080	500	93 억		316541	N	N	0	N	00	N
111	20230712	110538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8090	40	2	0.50	181098770	22448	35.19	8080	8120	8020	10460	5640	8050	8067.48	1.70	0	3074	8210	8130	8040	7960	7870	8170	8000	93	2410	500	4990	10	1	18616650	1506	134.83	1.73	12	0.12	60.00	4682.00	13350	20221005	-39.40	6650	20220907	21.65	10800	-25.09	20230509	7690	5.20	20230630	13350	-39.40	20221005	6650	21.65	20220907	4.15	N	067080	500	93 억		316541	N	N	0	N	00	N
112	20230712	100540	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8080	30	2	0.37	130783030	16210	25.41	8080	8120	8020	10460	5640	8050	8068.05	1.70	0	3755	8210	8130	8040	7960	7870	8170	8000	93	2410	500	4990	10	1	18616650	1504	134.67	1.73	12	0.09	60.00	4682.00	13350	20221005	-39.48	6650	20220907	21.50	10800	-25.19	20230509	7690	5.07	20230630	13350	-39.48	20221005	6650	21.50	20220907	4.15	N	067080	500	93 억		316541	N	N	0	N	00	N
113	20230712	090538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	0	3	0.00	14063250	1744	2.73	8080	8090	8020	10460	5640	8050	8063.79	1.70	0	-1405	8210	8130	8040	7960	7870	8170	8000	93	2410	500	4990	10	1	18616650	1499	134.17	1.72	12	0.01	60.00	4682.00	13350	20221005	-39.70	6650	20220907	21.05	10800	-25.46	20230509	7690	4.68	20230630	13350	-39.70	20221005	6650	21.05	20220907	4.15	N	067080	500	93 억		316541	N	N	0	N	00	N
114	20230711	160530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	80	2	1.00	511911210	63609	104.76	7950	8120	7950	10360	5580	7970	8047.78	1.64	0	11970	8163	8066	8013	7916	7863	8040	7890	93	2390	500	4940	10	1	18616650	1499	134.17	1.72	12	0.34	60.00	4682.00	13350	20221005	-39.70	6650	20220907	21.05	10800	-25.46	20230509	7690	4.68	20230630	13350	-39.70	20221005	6650	21.05	20220907	4.13	N	067080	500	93 억		304827	N	N	0	N	00	N
115	20230711	150531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8080	110	2	1.38	465330110	57826	95.24	7950	8120	7950	10360	5580	7970	8047.07	1.64	0	11664	8163	8066	8013	7916	7863	8040	7890	93	2390	500	4940	10	1	18616650	1504	134.67	1.73	12	0.31	60.00	4682.00	13350	20221005	-39.48	6650	20220907	21.50	10800	-25.19	20230509	7690	5.07	20230630	13350	-39.48	20221005	6650	21.50	20220907	4.13	N	067080	500	93 억		304827	N	N	0	N	00	N
116	20230711	140528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8070	100	2	1.25	418817590	52062	85.75	7950	8120	7950	10360	5580	7970	8044.59	1.64	0	11161	8163	8066	8013	7916	7863	8040	7890	93	2390	500	4940	10	1	18616650	1502	134.50	1.72	12	0.28	60.00	4682.00	13350	20221005	-39.55	6650	20220907	21.35	10800	-25.28	20230509	7690	4.94	20230630	13350	-39.55	20221005	6650	21.35	20220907	4.13	N	067080	500	93 억		304827	N	N	0	N	00	N
117	20230711	130520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8010	40	2	0.50	369247520	45878	75.56	7950	8120	7950	10360	5580	7970	8048.47	1.64	0	10815	8163	8066	8013	7916	7863	8040	7890	93	2390	500	4940	10	1	18616650	1491	133.50	1.71	12	0.25	60.00	4682.00	13350	20221005	-40.00	6650	20220907	20.45	10800	-25.83	20230509	7690	4.16	20230630	13350	-40.00	20221005	6650	20.45	20220907	4.13	N	067080	500	93 억		304827	N	N	0	N	00	N
118	20230711	120533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8010	40	2	0.50	317883440	39474	65.01	7950	8120	7950	10360	5580	7970	8052.98	1.64	0	11285	8163	8066	8013	7916	7863	8040	7890	93	2390	500	4940	10	1	18616650	1491	133.50	1.71	12	0.21	60.00	4682.00	13350	20221005	-40.00	6650	20220907	20.45	10800	-25.83	20230509	7690	4.16	20230630	13350	-40.00	20221005	6650	20.45	20220907	4.13	N	067080	500	93 억		304827	N	N	0	N	00	N
119	20230711	110535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8020	50	2	0.63	255691350	31713	52.23	7950	8120	7950	10360	5580	7970	8062.67	1.64	0	11897	8163	8066	8013	7916	7863	8040	7890	93	2390	500	4940	10	1	18616650	1493	133.67	1.71	12	0.17	60.00	4682.00	13350	20221005	-39.93	6650	20220907	20.60	10800	-25.74	20230509	7690	4.29	20230630	13350	-39.93	20221005	6650	20.60	20220907	4.13	N	067080	500	93 억		304827	N	N	0	N	00	N
120	20230711	100534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8090	120	2	1.51	207773870	25761	42.43	7950	8120	7950	10360	5580	7970	8065.44	1.64	0	13348	8163	8066	8013	7916	7863	8040	7890	93	2390	500	4940	10	1	18616650	1506	134.83	1.73	12	0.14	60.00	4682.00	13350	20221005	-39.40	6650	20220907	21.65	10800	-25.09	20230509	7690	5.20	20230630	13350	-39.40	20221005	6650	21.65	20220907	4.13	N	067080	500	93 억		304827	N	N	0	N	00	N
121	20230711	090533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8010	40	2	0.50	4736210	594	0.98	7950	8010	7950	10360	5580	7970	7973.42	1.64	0	-34	8163	8066	8013	7916	7863	8040	7890	93	2390	500	4940	10	1	18616650	1491	133.50	1.71	12	0.00	60.00	4682.00	13350	20221005	-40.00	6650	20220907	20.45	10800	-25.83	20230509	7690	4.16	20230630	13350	-40.00	20221005	6650	20.45	20220907	4.13	N	067080	500	93 억		304827	N	N	0	N	00	N
122	20230710	160530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7970	-110	5	-1.36	475650160	59223	58.42	8010	8110	7960	10500	5660	8080	8032.14	1.67	0	-6876	8346	8212	8146	8012	7946	8180	7980	93	2420	500	5000	10	1	18616650	1484	132.83	1.70	12	0.32	60.00	4682.00	13350	20221005	-40.30	6650	20220907	19.85	10800	-26.20	20230509	7690	3.64	20230630	13350	-40.30	20221005	6650	19.85	20220907	4.18	N	067080	500	93 억		311701	N	N	0	N	00	N
123	20230710	150528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8000	-80	5	-0.99	388357100	48289	47.63	8010	8110	8000	10500	5660	8080	8042.34	1.67	0	-4346	8346	8212	8146	8012	7946	8180	7980	93	2420	500	5000	10	1	18616650	1489	133.33	1.71	12	0.26	60.00	4682.00	13350	20221005	-40.07	6650	20220907	20.30	10800	-25.93	20230509	7690	4.03	20230630	13350	-40.07	20221005	6650	20.30	20220907	4.18	N	067080	500	93 억		311701	N	N	0	N	00	N
124	20230710	140525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8080	0	3	0.00	266901260	33148	32.70	8010	8110	8010	10500	5660	8080	8051.79	1.67	0	-1756	8346	8212	8146	8012	7946	8180	7980	93	2420	500	5000	10	1	18616650	1504	134.67	1.73	12	0.18	60.00	4682.00	13350	20221005	-39.48	6650	20220907	21.50	10800	-25.19	20230509	7690	5.07	20230630	13350	-39.48	20221005	6650	21.50	20220907	4.18	N	067080	500	93 억		311701	N	N	0	N	00	N
125	20230710	130520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8060	-20	5	-0.25	233739340	29038	28.64	8010	8110	8010	10500	5660	8080	8049.41	1.67	0	-1313	8346	8212	8146	8012	7946	8180	7980	93	2420	500	5000	10	1	18616650	1501	134.33	1.72	12	0.16	60.00	4682.00	13350	20221005	-39.63	6650	20220907	21.20	10800	-25.37	20230509	7690	4.81	20230630	13350	-39.63	20221005	6650	21.20	20220907	4.18	N	067080	500	93 억		311701	N	N	0	N	00	N
126	20230710	120530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	-30	5	-0.37	216856870	26945	26.58	8010	8110	8010	10500	5660	8080	8048.11	1.67	0	-1214	8346	8212	8146	8012	7946	8180	7980	93	2420	500	5000	10	1	18616650	1499	134.17	1.72	12	0.14	60.00	4682.00	13350	20221005	-39.70	6650	20220907	21.05	10800	-25.46	20230509	7690	4.68	20230630	13350	-39.70	20221005	6650	21.05	20220907	4.18	N	067080	500	93 억		311701	N	N	0	N	00	N
127	20230710	110531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	-30	5	-0.37	180642310	22448	22.14	8010	8110	8010	10500	5660	8080	8047.12	1.67	0	1230	8346	8212	8146	8012	7946	8180	7980	93	2420	500	5000	10	1	18616650	1499	134.17	1.72	12	0.12	60.00	4682.00	13350	20221005	-39.70	6650	20220907	21.05	10800	-25.46	20230509	7690	4.68	20230630	13350	-39.70	20221005	6650	21.05	20220907	4.18	N	067080	500	93 억		311701	N	N	0	N	00	N
128	20230710	100531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8100	20	2	0.25	117660490	14636	14.44	8010	8110	8010	10500	5660	8080	8039.07	1.67	0	4066	8346	8212	8146	8012	7946	8180	7980	93	2420	500	5000	10	1	18616650	1508	135.00	1.73	12	0.08	60.00	4682.00	13350	20221005	-39.33	6650	20220907	21.80	10800	-25.00	20230509	7690	5.33	20230630	13350	-39.33	20221005	6650	21.80	20220907	4.18	N	067080	500	93 억		311701	N	N	0	N	00	N
129	20230710	090525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8010	-70	5	-0.87	33832610	4221	4.16	8010	8080	8010	10500	5660	8080	8015.05	1.67	0	878	8346	8212	8146	8012	7946	8180	7980	93	2420	500	5000	10	1	18616650	1491	133.50	1.71	12	0.02	60.00	4682.00	13350	20221005	-40.00	6650	20220907	20.45	10800	-25.83	20230509	7690	4.16	20230630	13350	-40.00	20221005	6650	20.45	20220907	4.18	N	067080	500	93 억		311701	N	N	0	N	00	N
130	20230707	160522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8080	-200	5	-2.42	811737250	99600	71.47	8260	8280	8080	10760	5800	8280	8149.93	1.71	0	-7306	8513	8396	8263	8146	8013	8330	8080	93	2480	500	5130	10	1	18616650	1504	134.67	1.73	12	0.54	60.00	4682.00	13350	20221005	-39.48	6650	20220907	21.50	10800	-25.19	20230509	7690	5.07	20230630	13350	-39.48	20221005	6650	21.50	20220907	4.13	N	067080	500	93 억		319007	N	N	0	N	00	N
131	20230707	150525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8150	-130	5	-1.57	740021860	90730	65.10	8260	8280	8080	10760	5800	8280	8156.02	1.71	0	-8159	8513	8396	8263	8146	8013	8330	8080	93	2480	500	5130	10	1	18616650	1517	135.83	1.74	12	0.49	60.00	4682.00	13350	20221005	-38.95	6650	20220907	22.56	10800	-24.54	20230509	7690	5.98	20230630	13350	-38.95	20221005	6650	22.56	20220907	4.13	N	067080	500	93 억		319007	N	N	0	N	00	N
132	20230707	140533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8110	-170	5	-2.05	578985480	70875	50.86	8260	8280	8100	10760	5800	8280	8168.78	1.71	0	-6364	8513	8396	8263	8146	8013	8330	8080	93	2480	500	5130	10	1	18616650	1510	135.17	1.73	12	0.38	60.00	4682.00	13350	20221005	-39.25	6650	20220907	21.95	10800	-24.91	20230509	7690	5.46	20230630	13350	-39.25	20221005	6650	21.95	20220907	4.13	N	067080	500	93 억		319007	N	N	0	N	00	N
133	20230707	130529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8140	-140	5	-1.69	489078950	59806	42.91	8260	8280	8120	10760	5800	8280	8177.40	1.71	0	-5272	8513	8396	8263	8146	8013	8330	8080	93	2480	500	5130	10	1	18616650	1515	135.67	1.74	12	0.32	60.00	4682.00	13350	20221005	-39.03	6650	20220907	22.41	10800	-24.63	20230509	7690	5.85	20230630	13350	-39.03	20221005	6650	22.41	20220907	4.13	N	067080	500	93 억		319007	N	N	0	N	00	N
134	20230707	120529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8200	-80	5	-0.97	451695070	55222	39.63	8260	8280	8120	10760	5800	8280	8179.24	1.71	0	-3647	8513	8396	8263	8146	8013	8330	8080	93	2480	500	5130	10	1	18616650	1527	136.67	1.75	12	0.30	60.00	4682.00	13350	20221005	-38.58	6650	20220907	23.31	10800	-24.07	20230509	7690	6.63	20230630	13350	-38.58	20221005	6650	23.31	20220907	4.13	N	067080	500	93 억		319007	N	N	0	N	00	N
135	20230707	110530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8210	-70	5	-0.85	307480910	37520	26.92	8260	8280	8150	10760	5800	8280	8194.64	1.71	0	-2754	8513	8396	8263	8146	8013	8330	8080	93	2480	500	5130	10	1	18616650	1528	136.83	1.75	12	0.20	60.00	4682.00	13350	20221005	-38.50	6650	20220907	23.46	10800	-23.98	20230509	7690	6.76	20230630	13350	-38.50	20221005	6650	23.46	20220907	4.13	N	067080	500	93 억		319007	N	N	0	N	00	N
136	20230707	100525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8190	-90	5	-1.09	202059420	24664	17.70	8260	8270	8150	10760	5800	8280	8191.74	1.71	0	-411	8513	8396	8263	8146	8013	8330	8080	93	2480	500	5130	10	1	18616650	1525	136.50	1.75	12	0.13	60.00	4682.00	13350	20221005	-38.65	6650	20220907	23.16	10800	-24.17	20230509	7690	6.50	20230630	13350	-38.65	20221005	6650	23.16	20220907	4.13	N	067080	500	93 억		319007	N	N	0	N	00	N
137	20230707	090523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8150	-130	5	-1.57	53099330	6459	4.63	8260	8260	8150	10760	5800	8280	8219.01	1.71	0	-2174	8513	8396	8263	8146	8013	8330	8080	93	2480	500	5130	10	1	18616650	1517	135.83	1.74	12	0.03	60.00	4682.00	13350	20221005	-38.95	6650	20220907	22.56	10800	-24.54	20230509	7690	5.98	20230630	13350	-38.95	20221005	6650	22.56	20220907	4.13	N	067080	500	93 억		319007	N	N	0	N	00	N
138	20230706	160525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8280	-100	5	-1.19	1141888490	138601	101.69	8300	8380	8130	10890	5870	8380	8238.66	1.62	0	17304	8666	8522	8436	8292	8206	8480	8250	93	2510	500	5190	10	1	18616650	1541	138.00	1.77	12	0.74	60.00	4682.00	13350	20221005	-37.98	6390	20220705	29.58	10800	-23.33	20230509	7690	7.67	20230630	13350	-37.98	20221005	6650	24.51	20220907	4.09	N	067080	500	93 억		301515	N	N	0	N	00	N
139	20230706	150525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8280	-100	5	-1.19	1070080180	129913	95.31	8300	8380	8130	10890	5870	8380	8236.89	1.62	0	12728	8666	8522	8436	8292	8206	8480	8250	93	2510	500	5190	10	1	18616650	1541	138.00	1.77	12	0.70	60.00	4682.00	13350	20221005	-37.98	6390	20220705	29.58	10800	-23.33	20230509	7690	7.67	20230630	13350	-37.98	20221005	6650	24.51	20220907	4.09	N	067080	500	93 억		301515	N	N	0	N	00	N
140	20230706	140526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8360	-20	5	-0.24	976234560	118620	87.03	8300	8380	8130	10890	5870	8380	8229.92	1.62	0	13467	8666	8522	8436	8292	8206	8480	8250	93	2510	500	5190	10	1	18616650	1556	139.33	1.79	12	0.64	60.00	4682.00	13350	20221005	-37.38	6390	20220705	30.83	10800	-22.59	20230509	7690	8.71	20230630	13350	-37.38	20221005	6650	25.71	20220907	4.09	N	067080	500	93 억		301515	N	N	0	N	00	N
141	20230706	130525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8270	-110	5	-1.31	871703320	105996	77.77	8300	8360	8130	10890	5870	8380	8223.91	1.62	0	9583	8666	8522	8436	8292	8206	8480	8250	93	2510	500	5190	10	1	18616650	1540	137.83	1.77	12	0.57	60.00	4682.00	13350	20221005	-38.05	6390	20220705	29.42	10800	-23.43	20230509	7690	7.54	20230630	13350	-38.05	20221005	6650	24.36	20220907	4.09	N	067080	500	93 억		301515	N	N	0	N	00	N
142	20230706	120523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8300	-80	5	-0.95	830979170	101076	74.16	8300	8360	8130	10890	5870	8380	8221.31	1.62	0	7941	8666	8522	8436	8292	8206	8480	8250	93	2510	500	5190	10	1	18616650	1545	138.33	1.77	12	0.54	60.00	4682.00	13350	20221005	-37.83	6390	20220705	29.89	10800	-23.15	20230509	7690	7.93	20230630	13350	-37.83	20221005	6650	24.81	20220907	4.09	N	067080	500	93 억		301515	N	N	0	N	00	N
143	20230706	110528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8310	-70	5	-0.84	702517050	85528	62.75	8300	8360	8130	10890	5870	8380	8213.86	1.62	0	-148	8666	8522	8436	8292	8206	8480	8250	93	2510	500	5190	10	1	18616650	1547	138.50	1.77	12	0.46	60.00	4682.00	13350	20221005	-37.75	6390	20220705	30.05	10800	-23.06	20230509	7690	8.06	20230630	13350	-37.75	20221005	6650	24.96	20220907	4.09	N	067080	500	93 억		301515	N	N	0	N	00	N
144	20230706	100524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8220	-160	5	-1.91	559618690	68229	50.06	8300	8360	8130	10890	5870	8380	8202.04	1.62	0	-10522	8666	8522	8436	8292	8206	8480	8250	93	2510	500	5190	10	1	18616650	1530	137.00	1.76	12	0.37	60.00	4682.00	13350	20221005	-38.43	6390	20220705	28.64	10800	-23.89	20230509	7690	6.89	20230630	13350	-38.43	20221005	6650	23.61	20220907	4.09	N	067080	500	93 억		301515	N	N	0	N	00	N
145	20230706	090524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8250	-130	5	-1.55	101148890	12214	8.96	8300	8360	8240	10890	5870	8380	8281.31	1.62	0	-1562	8666	8522	8436	8292	8206	8480	8250	93	2510	500	5190	10	1	18616650	1536	137.50	1.76	12	0.07	60.00	4682.00	13350	20221005	-38.20	6390	20220705	29.11	10800	-23.61	20230509	7690	7.28	20230630	13350	-38.20	20221005	6650	24.06	20220907	4.09	N	067080	500	93 억		301515	N	N	0	N	00	N
146	20230705	160522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8380	-170	5	-1.99	1137112160	135053	78.54	8460	8580	8350	11110	5990	8550	8419.95	1.61	0	365	8776	8662	8556	8442	8336	8610	8390	93	2560	500	5300	10	1	18616650	1560	139.67	1.79	12	0.73	60.00	4682.00	13350	20221005	-37.23	6360	20220704	31.76	10800	-22.41	20230509	7690	8.97	20230630	13350	-37.23	20221005	6390	31.14	20220705	4.04	N	067080	500	93 억		300479	N	N	0	N	00	N
147	20230705	150520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8380	-170	5	-1.99	1055109050	125263	72.85	8460	8580	8350	11110	5990	8550	8423.14	1.61	0	435	8776	8662	8556	8442	8336	8610	8390	93	2560	500	5300	10	1	18616650	1560	139.67	1.79	12	0.67	60.00	4682.00	13350	20221005	-37.23	6360	20220704	31.76	10800	-22.41	20230509	7690	8.97	20230630	13350	-37.23	20221005	6390	31.14	20220705	4.04	N	067080	500	93 억		300479	N	N	0	N	00	N
148	20230705	140515	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8370	-180	5	-2.11	983917220	116761	67.90	8460	8580	8350	11110	5990	8550	8426.76	1.61	0	715	8776	8662	8556	8442	8336	8610	8390	93	2560	500	5300	10	1	18616650	1558	139.50	1.79	12	0.63	60.00	4682.00	13350	20221005	-37.30	6360	20220704	31.60	10800	-22.50	20230509	7690	8.84	20230630	13350	-37.30	20221005	6390	30.99	20220705	4.04	N	067080	500	93 억		300479	N	N	0	N	00	N
149	20230705	130516	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8400	-150	5	-1.75	919522030	109074	63.43	8460	8580	8350	11110	5990	8550	8430.25	1.61	0	2738	8776	8662	8556	8442	8336	8610	8390	93	2560	500	5300	10	1	18616650	1564	140.00	1.79	12	0.59	60.00	4682.00	13350	20221005	-37.08	6360	20220704	32.08	10800	-22.22	20230509	7690	9.23	20230630	13350	-37.08	20221005	6390	31.46	20220705	4.04	N	067080	500	93 억		300479	N	N	0	N	00	N
150	20230705	120515	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8370	-180	5	-2.11	813943200	96479	56.11	8460	8580	8350	11110	5990	8550	8436.47	1.61	0	3304	8776	8662	8556	8442	8336	8610	8390	93	2560	500	5300	10	1	18616650	1558	139.50	1.79	12	0.52	60.00	4682.00	13350	20221005	-37.30	6360	20220704	31.60	10800	-22.50	20230509	7690	8.84	20230630	13350	-37.30	20221005	6390	30.99	20220705	4.04	N	067080	500	93 억		300479	N	N	0	N	00	N
151	20230705	110521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8440	-110	5	-1.29	705027970	83475	48.55	8460	8580	8370	11110	5990	8550	8445.97	1.61	0	5095	8776	8662	8556	8442	8336	8610	8390	93	2560	500	5300	10	1	18616650	1571	140.67	1.80	12	0.45	60.00	4682.00	13350	20221005	-36.78	6360	20220704	32.70	10800	-21.85	20230509	7690	9.75	20230630	13350	-36.78	20221005	6390	32.08	20220705	4.04	N	067080	500	93 억		300479	N	N	0	N	00	N
152	20230705	100518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8420	-130	5	-1.52	486174990	57432	33.40	8460	8580	8370	11110	5990	8550	8465.22	1.61	0	2258	8776	8662	8556	8442	8336	8610	8390	93	2560	500	5300	10	1	18616650	1568	140.33	1.80	12	0.31	60.00	4682.00	13350	20221005	-36.93	6360	20220704	32.39	10800	-22.04	20230509	7690	9.49	20230630	13350	-36.93	20221005	6390	31.77	20220705	4.04	N	067080	500	93 억		300479	N	N	0	N	00	N
153	20230705	090517	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8550	0	3	0.00	84758440	10006	5.82	8460	8550	8450	11110	5990	8550	8470.71	1.61	0	1236	8776	8662	8556	8442	8336	8610	8390	93	2560	500	5300	10	1	18616650	1592	142.50	1.83	12	0.05	60.00	4682.00	13350	20221005	-35.96	6360	20220704	34.43	10800	-20.83	20230509	7690	11.18	20230630	13350	-35.96	20221005	6390	33.80	20220705	4.04	N	067080	500	93 억		300479	N	N	0	N	00	N
154	20230704	160515	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8550	-50	5	-0.58	1435073980	168053	28.47	8590	8670	8450	11180	6020	8600	8539.41	1.64	0	-7450	9226	8912	8756	8442	8286	8835	8365	93	2580	500	5330	10	1	18616650	1592	142.50	1.83	12	0.90	60.00	4682.00	13350	20221005	-35.96	6360	20220704	34.43	10800	-20.83	20230509	7690	11.18	20230630	13350	-35.96	20221005	6360	34.43	20220704	4.17	N	067080	500	93 억		305446	N	N	0	N	00	N
155	20230704	150509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8530	-70	5	-0.81	1268488440	148519	25.16	8590	8670	8450	11180	6020	8600	8540.92	1.64	0	-10677	9226	8912	8756	8442	8286	8835	8365	93	2580	500	5330	10	1	18616650	1588	142.17	1.82	12	0.80	60.00	4682.00	13350	20221005	-36.10	6360	20220704	34.12	10800	-21.02	20230509	7690	10.92	20230630	13350	-36.10	20221005	6360	34.12	20220704	4.17	N	067080	500	93 억		305446	N	N	0	N	00	N
156	20230704	140514	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8540	-60	5	-0.70	1129603740	132199	22.40	8590	8670	8450	11180	6020	8600	8544.72	1.64	0	-8812	9226	8912	8756	8442	8286	8835	8365	93	2580	500	5330	10	1	18616650	1590	142.33	1.82	12	0.71	60.00	4682.00	13350	20221005	-36.03	6360	20220704	34.28	10800	-20.93	20230509	7690	11.05	20230630	13350	-36.03	20221005	6360	34.28	20220704	4.17	N	067080	500	93 억		305446	N	N	0	N	00	N
157	20230704	130507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8550	-50	5	-0.58	976350800	114213	19.35	8590	8670	8450	11180	6020	8600	8548.51	1.64	0	-6681	9226	8912	8756	8442	8286	8835	8365	93	2580	500	5330	10	1	18616650	1592	142.50	1.83	12	0.61	60.00	4682.00	13350	20221005	-35.96	6360	20220704	34.43	10800	-20.83	20230509	7690	11.18	20230630	13350	-35.96	20221005	6360	34.43	20220704	4.17	N	067080	500	93 억		305446	N	N	0	N	00	N
158	20230704	120511	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8640	40	2	0.47	904554950	105851	17.93	8590	8670	8450	11180	6020	8600	8545.55	1.64	0	-5657	9226	8912	8756	8442	8286	8835	8365	93	2580	500	5330	10	1	18616650	1608	144.00	1.85	12	0.57	60.00	4682.00	13350	20221005	-35.28	6360	20220704	35.85	10800	-20.00	20230509	7690	12.35	20230630	13350	-35.28	20221005	6360	35.85	20220704	4.17	N	067080	500	93 억		305446	N	N	0	N	00	N
159	20230704	110507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8570	-30	5	-0.35	715451650	83805	14.20	8590	8640	8450	11180	6020	8600	8537.10	1.64	0	-8439	9226	8912	8756	8442	8286	8835	8365	93	2580	500	5330	10	1	18616650	1595	142.83	1.83	12	0.45	60.00	4682.00	13350	20221005	-35.81	6360	20220704	34.75	10800	-20.65	20230509	7690	11.44	20230630	13350	-35.81	20221005	6360	34.75	20220704	4.17	N	067080	500	93 억		305446	N	N	0	N	00	N
160	20230704	100506	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8570	-30	5	-0.35	580206530	68043	11.53	8590	8640	8450	11180	6020	8600	8527.06	1.64	0	-5003	9226	8912	8756	8442	8286	8835	8365	93	2580	500	5330	10	1	18616650	1595	142.83	1.83	12	0.37	60.00	4682.00	13350	20221005	-35.81	6360	20220704	34.75	10800	-20.65	20230509	7690	11.44	20230630	13350	-35.81	20221005	6360	34.75	20220704	4.17	N	067080	500	93 억		305446	N	N	0	N	00	N
161	20230704	090505	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8490	-110	5	-1.28	187849020	22091	3.74	8590	8600	8450	11180	6020	8600	8503.42	1.64	0	-2376	9226	8912	8756	8442	8286	8835	8365	93	2580	500	5330	10	1	18616650	1581	141.50	1.81	12	0.12	60.00	4682.00	13350	20221005	-36.40	6360	20220704	33.49	10800	-21.39	20230509	7690	10.40	20230630	13350	-36.40	20221005	6360	33.49	20220704	4.17	N	067080	500	93 억		305446	N	N	0	N	00	N
162	20230703	160458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8600	-430	5	-4.76	5163375850	585320	8.30	8920	9070	8600	11730	6330	9030	8821.40	1.17	0	82565	11350	10190	8940	7780	6530	10770	8360	93	2700	500	5590	10	1	18616650	1601	143.33	1.84	12	3.14	60.00	4682.00	13350	20221005	-35.58	6360	20220704	35.22	10800	-20.37	20230509	7690	11.83	20230630	13350	-35.58	20221005	6360	35.22	20220704	4.30	N	067080	500	93 억		217433	N	N	0	N	00	N
163	20230703	150504	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8640	-390	5	-4.32	4698426090	531347	7.53	8920	9070	8620	11730	6330	9030	8842.42	1.17	0	79258	11350	10190	8940	7780	6530	10770	8360	93	2700	500	5590	10	1	18616650	1608	144.00	1.85	12	2.85	60.00	4682.00	13350	20221005	-35.28	6360	20220704	35.85	10800	-20.00	20230509	7690	12.35	20230630	13350	-35.28	20221005	6360	35.85	20220704	4.30	N	067080	500	93 억		217433	N	N	0	N	00	N
164	20230703	140503	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8680	-350	5	-3.88	4338484530	489722	6.94	8920	9070	8620	11730	6330	9030	8859.01	1.17	0	74618	11350	10190	8940	7780	6530	10770	8360	93	2700	500	5590	10	1	18616650	1616	144.67	1.85	12	2.63	60.00	4682.00	13350	20221005	-34.98	6360	20220704	36.48	10800	-19.63	20230509	7690	12.87	20230630	13350	-34.98	20221005	6360	36.48	20220704	4.30	N	067080	500	93 억		217433	N	N	0	N	00	N
165	20230703	130502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8800	-230	5	-2.55	3816609410	429773	6.09	8920	9070	8730	11730	6330	9030	8880.46	1.17	0	73048	11350	10190	8940	7780	6530	10770	8360	93	2700	500	5590	10	1	18616650	1638	146.67	1.88	12	2.31	60.00	4682.00	13350	20221005	-34.08	6360	20220704	38.36	10800	-18.52	20230509	7690	14.43	20230630	13350	-34.08	20221005	6360	38.36	20220704	4.30	N	067080	500	93 억		217433	N	N	0	N	00	N
166	20230703	120506	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8810	-220	5	-2.44	3276049710	368271	5.22	8920	9070	8800	11730	6330	9030	8895.69	1.17	0	71756	11350	10190	8940	7780	6530	10770	8360	93	2700	500	5590	10	1	18616650	1640	146.83	1.88	12	1.98	60.00	4682.00	13350	20221005	-34.01	6360	20220704	38.52	10800	-18.43	20230509	7690	14.56	20230630	13350	-34.01	20221005	6360	38.52	20220704	4.30	N	067080	500	93 억		217433	N	N	0	N	00	N
167	20230703	110502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8840	-190	5	-2.10	2861276310	321266	4.56	8920	9070	8810	11730	6330	9030	8906.18	1.17	0	63477	11350	10190	8940	7780	6530	10770	8360	93	2700	500	5590	10	1	18616650	1646	147.33	1.89	12	1.73	60.00	4682.00	13350	20221005	-33.78	6360	20220704	38.99	10800	-18.15	20230509	7690	14.95	20230630	13350	-33.78	20221005	6360	38.99	20220704	4.30	N	067080	500	93 억		217433	N	N	0	N	00	N
168	20230703	100454	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	-160	5	-1.77	2360343720	264776	3.75	8920	9070	8810	11730	6330	9030	8914.41	1.17	0	43149	11350	10190	8940	7780	6530	10770	8360	93	2700	500	5590	10	1	18616650	1651	147.83	1.89	12	1.42	60.00	4682.00	13350	20221005	-33.56	6360	20220704	39.47	10800	-17.87	20230509	7690	15.34	20230630	13350	-33.56	20221005	6360	39.47	20220704	4.30	N	067080	500	93 억		217433	N	N	0	N	00	N
169	20230703	090458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8930	-100	5	-1.11	580215000	64761	0.92	8920	9070	8890	11730	6330	9030	8959.13	1.17	0	-1422	11350	10190	8940	7780	6530	10770	8360	93	2700	500	5590	10	1	18616650	1662	148.83	1.91	12	0.35	60.00	4682.00	13350	20221005	-33.11	6360	20220704	40.41	10800	-17.31	20230509	7690	16.12	20230630	13350	-33.11	20221005	6360	40.41	20220704	4.30	N	067080	500	93 억		217433	N	N	0	N	00	N