KissMeData/052670/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	160526	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.12	N	052670	500	145 억		672086	N	N	0	N	00	N
3	20230731	150528	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.12	N	052670	500	145 억		672086	N	N	0	N	00	N
4	20230731	140528	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.12	N	052670	500	145 억		672086	N	N	0	N	00	N
5	20230731	130529	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.12	N	052670	500	145 억		672086	N	N	0	N	00	N
6	20230731	120534	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.12	N	052670	500	145 억		672086	N	N	0	N	00	N
7	20230731	110536	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.12	N	052670	500	145 억		672086	N	N	0	N	00	N
8	20230731	100536	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.12	N	052670	500	145 억		672086	N	N	0	N	00	N
9	20230731	090527	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.12	N	052670	500	145 억		672086	N	N	0	N	00	N
10	20230728	160530	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.13	N	052670	500	145 억		672086	N	N	0	N	00	N
11	20230728	150529	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.13	N	052670	500	145 억		672086	N	N	0	N	00	N
12	20230728	140527	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.13	N	052670	500	145 억		672086	N	N	0	N	00	N
13	20230728	130530	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.13	N	052670	500	145 억		672086	N	N	0	N	00	N
14	20230728	120527	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.13	N	052670	500	145 억		672086	N	N	0	N	00	N
15	20230728	110531	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.13	N	052670	500	145 억		672086	N	N	0	N	00	N
16	20230728	100525	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.13	N	052670	500	145 억		672086	N	N	0	N	00	N
17	20230728	090528	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.13	N	052670	500	145 억		672086	N	N	0	N	00	N
18	20230727	160525	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.13	N	052670	500	145 억		672086	N	N	0	N	00	N
19	20230727	150527	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.13	N	052670	500	145 억		672086	N	N	0	N	00	N
20	20230727	140523	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.13	N	052670	500	145 억		672086	N	N	0	N	00	N
21	20230727	130524	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.13	N	052670	500	145 억		672086	N	N	0	N	00	N
22	20230727	120526	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.13	N	052670	500	145 억		672086	N	N	0	N	00	N
23	20230727	110525	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.13	N	052670	500	145 억		672086	N	N	0	N	00	N
24	20230727	100525	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.13	N	052670	500	145 억		672086	N	N	0	N	00	N
25	20230727	090525	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.13	N	052670	500	145 억		672086	N	N	0	N	00	N
26	20230726	160523	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.14	N	052670	500	145 억		672086	N	N	0	N	00	N
27	20230726	150526	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.14	N	052670	500	145 억		672086	N	N	0	N	00	N
28	20230726	140523	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.14	N	052670	500	145 억		672086	N	N	0	N	00	N
29	20230726	130521	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.14	N	052670	500	145 억		672086	N	N	0	N	00	N
30	20230726	120523	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.14	N	052670	500	145 억		672086	N	N	0	N	00	N
31	20230726	110520	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.14	N	052670	500	145 억		672086	N	N	0	N	00	N
32	20230726	100524	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.14	N	052670	500	145 억		672086	N	N	0	N	00	N
33	20230726	090519	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.14	N	052670	500	145 억		672086	N	N	0	N	00	N
34	20230725	160518	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.14	N	052670	500	145 억		672086	N	N	0	N	00	N
35	20230725	150515	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.14	N	052670	500	145 억		672086	N	N	0	N	00	N
36	20230725	140515	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.14	N	052670	500	145 억		672086	N	N	0	N	00	N
37	20230725	130520	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.14	N	052670	500	145 억		672086	N	N	0	N	00	N
38	20230725	120519	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.14	N	052670	500	145 억		672086	N	N	0	N	00	N
39	20230725	110516	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.14	N	052670	500	145 억		672086	N	N	0	N	00	N
40	20230725	100517	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.14	N	052670	500	145 억		672086	N	N	0	N	00	N
41	20230725	090517	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.14	N	052670	500	145 억		672086	N	N	0	N	00	N
42	20230724	160518	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.14	N	052670	500	145 억		672086	N	N	0	N	00	N
43	20230724	150514	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.14	N	052670	500	145 억		672086	N	N	0	N	00	N
44	20230724	140513	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.14	N	052670	500	145 억		672086	N	N	0	N	00	N
45	20230724	130514	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.14	N	052670	500	145 억		672086	N	N	0	N	00	N
46	20230724	120515	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.14	N	052670	500	145 억		672086	N	N	0	N	00	N
47	20230724	110517	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.14	N	052670	500	145 억		672086	N	N	0	N	00	N
48	20230724	100512	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.14	N	052670	500	145 억		672086	N	N	0	N	00	N
49	20230724	090515	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2080	2080	2080	2080	2080	2080	2080	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.14	N	052670	500	145 억		672086	N	N	0	N	00	N
50	20230721	160511	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2450	2265	2160	1975	1870	2212	1922	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.15	N	052670	500	145 억		672086	N	N	0	N	00	N
51	20230721	150513	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2450	2265	2160	1975	1870	2212	1922	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.15	N	052670	500	145 억		672086	N	N	0	N	00	N
52	20230721	140510	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2450	2265	2160	1975	1870	2212	1922	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.15	N	052670	500	145 억		672086	N	N	0	N	00	N
53	20230721	130512	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2450	2265	2160	1975	1870	2212	1922	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.15	N	052670	500	145 억		672086	N	N	0	N	00	N
54	20230721	120517	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2450	2265	2160	1975	1870	2212	1922	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.15	N	052670	500	145 억		672086	N	N	0	N	00	N
55	20230721	110515	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2450	2265	2160	1975	1870	2212	1922	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.15	N	052670	500	145 억		672086	N	N	0	N	00	N
56	20230721	100514	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2450	2265	2160	1975	1870	2212	1922	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.15	N	052670	500	145 억		672086	N	N	0	N	00	N
57	20230721	090515	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	2.31	0	0	2450	2265	2160	1975	1870	2212	1922	146	620	500	0	5	1	29129064	606	-35.25	1.53	12	0.00	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.15	N	052670	500	145 억		672086	N	N	0	N	00	N
58	20230720	160510	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	-230	5	-9.96	679575960	316687	52.44	2345	2345	2055	3000	1620	2310	2145.89	2.24	0	16606	2530	2420	2365	2255	2200	2392	2227	146	690	500	1430	5	1	29129064	606	-35.25	1.53	12	1.09	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.15	N	052670	500	145 억		651539	N	N	0	N	00	N
59	20230720	150509	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	-230	5	-9.96	679575960	316687	52.44	2345	2345	2055	3000	1620	2310	2145.89	2.24	0	16606	2530	2420	2365	2255	2200	2392	2227	146	690	500	1430	5	1	29129064	606	-35.25	1.53	12	1.09	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.15	N	052670	500	145 억		651539	N	N	0	N	00	N
60	20230720	140508	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	-230	5	-9.96	679575960	316687	52.44	2345	2345	2055	3000	1620	2310	2145.89	2.24	0	16606	2530	2420	2365	2255	2200	2392	2227	146	690	500	1430	5	1	29129064	606	-35.25	1.53	12	1.09	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.15	N	052670	500	145 억		651539	N	N	0	N	00	N
61	20230720	130508	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	-230	5	-9.96	679575960	316687	52.44	2345	2345	2055	3000	1620	2310	2145.89	2.24	0	16606	2530	2420	2365	2255	2200	2392	2227	146	690	500	1430	5	1	29129064	606	-35.25	1.53	12	1.09	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.15	N	052670	500	145 억		651539	N	N	0	N	00	N
62	20230720	120514	58	100.00	KOSDAQ		제약	N	N	N	N		N	2080	-230	5	-9.96	679575960	316687	52.44	2345	2345	2055	3000	1620	2310	2145.89	2.24	0	16606	2530	2420	2365	2255	2200	2392	2227	146	690	500	1430	5	1	29129064	606	-35.25	1.53	12	1.09	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.15	N	052670	500	145 억		651539	N	N	0	N	00	N
63	20230720	110511	57	100.00	KOSDAQ		제약	N	N	N	N		N	2080	-230	5	-9.96	636622610	296018	49.02	2345	2345	2055	3000	1620	2310	2150.62	2.24	0	18082	2530	2420	2365	2255	2200	2392	2227	146	690	500	1430	5	1	29129064	606	-35.25	1.53	12	1.02	-59.00	1358.00	2605	20230605	-20.15	1131	20230316	83.91	2605	-20.15	20230605	1131	83.91	20230316	2605	-20.15	20230605	1131	83.91	20230316	0.15	N	052670	500	145 억		651539	N	N	0	N	00	N
64	20230720	100507	57	100.00	KOSDAQ		제약	N	N	N	N		N	2140	-170	5	-7.36	392946590	179374	29.70	2345	2345	2095	3000	1620	2310	2190.66	2.24	0	10472	2530	2420	2365	2255	2200	2392	2227	146	690	500	1430	5	1	29129064	623	-36.27	1.58	12	0.62	-59.00	1358.00	2605	20230605	-17.85	1131	20230316	89.21	2605	-17.85	20230605	1131	89.21	20230316	2605	-17.85	20230605	1131	89.21	20230316	0.15	N	052670	500	145 억		651539	N	N	0	N	00	N
65	20230720	090507	57	100.00	KOSDAQ		제약	N	N	N	N		N	2235	-75	5	-3.25	63252330	28152	4.66	2345	2345	2155	3000	1620	2310	2246.81	2.24	0	2008	2530	2420	2365	2255	2200	2392	2227	146	690	500	1430	5	1	29129064	651	-37.88	1.65	12	0.10	-59.00	1358.00	2605	20230605	-14.20	1131	20230316	97.61	2605	-14.20	20230605	1131	97.61	20230316	2605	-14.20	20230605	1131	97.61	20230316	0.15	N	052670	500	145 억		651539	N	N	0	N	00	N
66	20230719	160517	57	100.00	KOSDAQ		제약	N	N	N	N		N	2310	-85	5	-3.55	1442799690	601923	46.96	2395	2475	2310	3110	1680	2395	2397.01	2.25	0	-9647	2691	2542	2331	2182	1971	2617	2257	146	715	500	1480	5	1	29129064	673	-39.15	1.70	12	2.07	-59.00	1358.00	2605	20230605	-11.32	1131	20230316	104.24	2605	-11.32	20230605	1131	104.24	20230316	2605	-11.32	20230605	1131	104.24	20230316	0.16	N	052670	500	145 억		655335	N	N	0	N	00	N
67	20230719	150515	57	100.00	KOSDAQ		제약	N	N	N	N		N	2345	-50	5	-2.09	1380399030	575028	44.86	2395	2475	2310	3110	1680	2395	2400.58	2.25	0	-11384	2691	2542	2331	2182	1971	2617	2257	146	715	500	1480	5	1	29129064	683	-39.75	1.73	12	1.97	-59.00	1358.00	2605	20230605	-9.98	1131	20230316	107.34	2605	-9.98	20230605	1131	107.34	20230316	2605	-9.98	20230605	1131	107.34	20230316	0.16	N	052670	500	145 억		655335	N	N	0	N	00	N
68	20230719	140516	57	100.00	KOSDAQ		제약	N	N	N	N		N	2360	-35	5	-1.46	1199486980	498762	38.91	2395	2475	2310	3110	1680	2395	2404.93	2.25	0	-764	2691	2542	2331	2182	1971	2617	2257	146	715	500	1480	5	1	29129064	687	-40.00	1.74	12	1.71	-59.00	1358.00	2605	20230605	-9.40	1131	20230316	108.66	2605	-9.40	20230605	1131	108.66	20230316	2605	-9.40	20230605	1131	108.66	20230316	0.16	N	052670	500	145 억		655335	N	N	0	N	00	N
69	20230719	130511	57	100.00	KOSDAQ		제약	N	N	N	N		N	2390	-5	5	-0.21	1021079560	422731	32.98	2395	2475	2375	3110	1680	2395	2415.44	2.25	0	-9295	2691	2542	2331	2182	1971	2617	2257	146	715	500	1480	5	1	29129064	696	-40.51	1.76	12	1.45	-59.00	1358.00	2605	20230605	-8.25	1131	20230316	111.32	2605	-8.25	20230605	1131	111.32	20230316	2605	-8.25	20230605	1131	111.32	20230316	0.16	N	052670	500	145 억		655335	N	N	0	N	00	N
70	20230719	120516	57	100.00	KOSDAQ		제약	N	N	N	N		N	2400	5	2	0.21	881377060	364403	28.43	2395	2475	2375	3110	1680	2395	2418.69	2.25	0	-1423	2691	2542	2331	2182	1971	2617	2257	146	715	500	1480	5	1	29129064	699	-40.68	1.77	12	1.25	-59.00	1358.00	2605	20230605	-7.87	1131	20230316	112.20	2605	-7.87	20230605	1131	112.20	20230316	2605	-7.87	20230605	1131	112.20	20230316	0.16	N	052670	500	145 억		655335	N	N	0	N	00	N
71	20230719	110517	57	100.00	KOSDAQ		제약	N	N	N	N		N	2430	35	2	1.46	755953710	312336	24.37	2395	2475	2375	3110	1680	2395	2420.32	2.25	0	2648	2691	2542	2331	2182	1971	2617	2257	146	715	500	1480	5	1	29129064	708	-41.19	1.79	12	1.07	-59.00	1358.00	2605	20230605	-6.72	1131	20230316	114.85	2605	-6.72	20230605	1131	114.85	20230316	2605	-6.72	20230605	1131	114.85	20230316	0.16	N	052670	500	145 억		655335	N	N	0	N	00	N
72	20230719	100513	57	100.00	KOSDAQ		제약	N	N	N	N		N	2385	-10	5	-0.42	563901530	233126	18.19	2395	2475	2375	3110	1680	2395	2418.87	2.25	0	-18535	2691	2542	2331	2182	1971	2617	2257	146	715	500	1480	5	1	29129064	695	-40.42	1.76	12	0.80	-59.00	1358.00	2605	20230605	-8.45	1131	20230316	110.88	2605	-8.45	20230605	1131	110.88	20230316	2605	-8.45	20230605	1131	110.88	20230316	0.16	N	052670	500	145 억		655335	N	N	0	N	00	N
73	20230719	090512	57	100.00	KOSDAQ		제약	N	N	N	N		N	2445	50	2	2.09	57123295	23681	1.85	2395	2445	2395	3110	1680	2395	2412.20	2.25	0	-2027	2691	2542	2331	2182	1971	2617	2257	146	715	500	1480	5	1	29129064	712	-41.44	1.80	12	0.08	-59.00	1358.00	2605	20230605	-6.14	1131	20230316	116.18	2605	-6.14	20230605	1131	116.18	20230316	2605	-6.14	20230605	1131	116.18	20230316	0.16	N	052670	500	145 억		655335	N	N	0	N	00	N
74	20230718	160512	54	100.00	KOSDAQ		제약	N	N	N	N		N	2395	150	2	6.68	3031420780	1278078	208.57	2120	2480	2120	2915	1575	2245	2371.94	1.69	0	170950	2388	2316	2183	2111	1978	2352	2147	146	670	500	1390	5	1	29129064	698	-40.59	1.76	12	4.39	-59.00	1358.00	2605	20230605	-8.06	1131	20230316	111.76	2605	-8.06	20230605	1131	111.76	20230316	2605	-8.06	20230605	1131	111.76	20230316	0.16	N	052670	500	145 억		491285	N	N	0	N	01	N
75	20230718	150512	54	100.00	KOSDAQ		제약	N	N	N	N		N	2380	135	2	6.01	2953711910	1245436	203.24	2120	2480	2120	2915	1575	2245	2371.72	1.69	0	170278	2388	2316	2183	2111	1978	2352	2147	146	670	500	1390	5	1	29129064	693	-40.34	1.75	12	4.28	-59.00	1358.00	2605	20230605	-8.64	1131	20230316	110.43	2605	-8.64	20230605	1131	110.43	20230316	2605	-8.64	20230605	1131	110.43	20230316	0.16	N	052670	500	145 억		491285	N	N	0	N	01	N
76	20230718	140510	54	100.00	KOSDAQ		제약	N	N	N	N		N	2430	185	2	8.24	2822689040	1190733	194.32	2120	2480	2120	2915	1575	2245	2370.64	1.69	0	158399	2388	2316	2183	2111	1978	2352	2147	146	670	500	1390	5	1	29129064	708	-41.19	1.79	12	4.09	-59.00	1358.00	2605	20230605	-6.72	1131	20230316	114.85	2605	-6.72	20230605	1131	114.85	20230316	2605	-6.72	20230605	1131	114.85	20230316	0.16	N	052670	500	145 억		491285	N	N	0	N	01	N
77	20230718	130510	54	100.00	KOSDAQ		제약	N	N	N	N		N	2360	115	2	5.12	2339958820	989924	161.55	2120	2480	2120	2915	1575	2245	2363.88	1.69	0	121664	2388	2316	2183	2111	1978	2352	2147	146	670	500	1390	5	1	29129064	687	-40.00	1.74	12	3.40	-59.00	1358.00	2605	20230605	-9.40	1131	20230316	108.66	2605	-9.40	20230605	1131	108.66	20230316	2605	-9.40	20230605	1131	108.66	20230316	0.16	N	052670	500	145 억		491285	N	N	0	N	01	N
78	20230718	120512	54	100.00	KOSDAQ		제약	N	N	N	N		N	2350	105	2	4.68	2098516715	888044	144.92	2120	2480	2120	2915	1575	2245	2363.20	1.69	0	115210	2388	2316	2183	2111	1978	2352	2147	146	670	500	1390	5	1	29129064	685	-39.83	1.73	12	3.05	-59.00	1358.00	2605	20230605	-9.79	1131	20230316	107.78	2605	-9.79	20230605	1131	107.78	20230316	2605	-9.79	20230605	1131	107.78	20230316	0.16	N	052670	500	145 억		491285	N	N	0	N	01	N
79	20230718	110513	54	100.00	KOSDAQ		제약	N	N	N	N		N	2350	105	2	4.68	1958377490	828241	135.16	2120	2480	2120	2915	1575	2245	2364.63	1.69	0	121804	2388	2316	2183	2111	1978	2352	2147	146	670	500	1390	5	1	29129064	685	-39.83	1.73	12	2.84	-59.00	1358.00	2605	20230605	-9.79	1131	20230316	107.78	2605	-9.79	20230605	1131	107.78	20230316	2605	-9.79	20230605	1131	107.78	20230316	0.16	N	052670	500	145 억		491285	N	N	0	N	01	N
80	20230718	100509	54	100.00	KOSDAQ		제약	N	N	N	N		N	2365	120	2	5.35	1745325165	737820	120.41	2120	2480	2120	2915	1575	2245	2365.66	1.69	0	135002	2388	2316	2183	2111	1978	2352	2147	146	670	500	1390	5	1	29129064	689	-40.08	1.74	12	2.53	-59.00	1358.00	2605	20230605	-9.21	1131	20230316	109.11	2605	-9.21	20230605	1131	109.11	20230316	2605	-9.21	20230605	1131	109.11	20230316	0.16	N	052670	500	145 억		491285	N	N	0	N	01	N
81	20230718	090509	54	100.00	KOSDAQ		제약	N	N	N	N		N	2260	15	2	0.67	82897180	37274	6.08	2120	2270	2120	2915	1575	2245	2223.48	1.69	0	3264	2388	2316	2183	2111	1978	2352	2147	146	670	500	1390	5	1	29129064	658	-38.31	1.66	12	0.13	-59.00	1358.00	2605	20230605	-13.24	1131	20230316	99.82	2605	-13.24	20230605	1131	99.82	20230316	2605	-13.24	20230605	1131	99.82	20230316	0.16	N	052670	500	145 억		491285	N	N	0	N	01	N
82	20230717	160510	57	100.00	KOSDAQ		제약	N	N	N	N		N	2245	140	2	6.65	1324380085	607230	92.96	2105	2255	2050	2735	1475	2105	2180.98	1.68	0	2117	2308	2206	2068	1966	1828	2137	1897	146	630	500	1300	5	1	29129064	654	-38.05	1.65	12	2.08	-59.00	1358.00	2605	20230605	-13.82	1131	20230316	98.50	2605	-13.82	20230605	1131	98.50	20230316	2605	-13.82	20230605	1131	98.50	20230316	0.16	N	052670	500	145 억		489604	N	N	0	N	00	N
83	20230717	150507	57	100.00	KOSDAQ		제약	N	N	N	N		N	2220	115	2	5.46	1250679570	574200	87.90	2105	2255	2050	2735	1475	2105	2178.13	1.68	0	4010	2308	2206	2068	1966	1828	2137	1897	146	630	500	1300	5	1	29129064	647	-37.63	1.63	12	1.97	-59.00	1358.00	2605	20230605	-14.78	1131	20230316	96.29	2605	-14.78	20230605	1131	96.29	20230316	2605	-14.78	20230605	1131	96.29	20230316	0.16	N	052670	500	145 억		489604	N	N	0	N	00	N
84	20230717	140509	57	100.00	KOSDAQ		제약	N	N	N	N		N	2220	115	2	5.46	1001739955	462266	70.77	2105	2240	2050	2735	1475	2105	2167.02	1.68	0	-1110	2308	2206	2068	1966	1828	2137	1897	146	630	500	1300	5	1	29129064	647	-37.63	1.63	12	1.59	-59.00	1358.00	2605	20230605	-14.78	1131	20230316	96.29	2605	-14.78	20230605	1131	96.29	20230316	2605	-14.78	20230605	1131	96.29	20230316	0.16	N	052670	500	145 억		489604	N	N	0	N	00	N
85	20230717	130505	57	100.00	KOSDAQ		제약	N	N	N	N		N	2170	65	2	3.09	520599535	243850	37.33	2105	2190	2050	2735	1475	2105	2134.92	1.68	0	10805	2308	2206	2068	1966	1828	2137	1897	146	630	500	1300	5	1	29129064	632	-36.78	1.60	12	0.84	-59.00	1358.00	2605	20230605	-16.70	1131	20230316	91.87	2605	-16.70	20230605	1131	91.87	20230316	2605	-16.70	20230605	1131	91.87	20230316	0.16	N	052670	500	145 억		489604	N	N	0	N	00	N
86	20230717	120511	57	100.00	KOSDAQ		제약	N	N	N	N		N	2155	50	2	2.38	377677895	177757	27.21	2105	2170	2050	2735	1475	2105	2124.69	1.68	0	4096	2308	2206	2068	1966	1828	2137	1897	146	630	500	1300	5	1	29129064	628	-36.53	1.59	12	0.61	-59.00	1358.00	2605	20230605	-17.27	1131	20230316	90.54	2605	-17.27	20230605	1131	90.54	20230316	2605	-17.27	20230605	1131	90.54	20230316	0.16	N	052670	500	145 억		489604	N	N	0	N	00	N
87	20230717	110505	57	100.00	KOSDAQ		제약	N	N	N	N		N	2140	35	2	1.66	278474320	131572	20.14	2105	2150	2050	2735	1475	2105	2116.52	1.68	0	8654	2308	2206	2068	1966	1828	2137	1897	146	630	500	1300	5	1	29129064	623	-36.27	1.58	12	0.45	-59.00	1358.00	2605	20230605	-17.85	1131	20230316	89.21	2605	-17.85	20230605	1131	89.21	20230316	2605	-17.85	20230605	1131	89.21	20230316	0.16	N	052670	500	145 억		489604	N	N	0	N	00	N
88	20230717	100507	57	100.00	KOSDAQ		제약	N	N	N	N		N	2105	0	3	0.00	145034800	69096	10.58	2105	2130	2050	2735	1475	2105	2099.03	1.68	0	6015	2308	2206	2068	1966	1828	2137	1897	146	630	500	1300	5	1	29129064	613	-35.68	1.55	12	0.24	-59.00	1358.00	2605	20230605	-19.19	1131	20230316	86.12	2605	-19.19	20230605	1131	86.12	20230316	2605	-19.19	20230605	1131	86.12	20230316	0.16	N	052670	500	145 억		489604	N	N	0	N	00	N
89	20230717	090505	57	100.00	KOSDAQ		제약	N	N	N	N		N	2075	-30	5	-1.43	28132070	13475	2.06	2105	2105	2050	2735	1475	2105	2087.72	1.68	0	-5586	2308	2206	2068	1966	1828	2137	1897	146	630	500	1300	5	1	29129064	604	-35.17	1.53	12	0.05	-59.00	1358.00	2605	20230605	-20.35	1131	20230316	83.47	2605	-20.35	20230605	1131	83.47	20230316	2605	-20.35	20230605	1131	83.47	20230316	0.16	N	052670	500	145 억		489604	N	N	0	N	00	N
90	20230714	160505	54	100.00	KOSDAQ		제약	N	N	N	N		N	2105	-5	5	-0.24	1358890207	652874	99.82	2115	2170	1930	2740	1480	2110	2081.27	1.67	0	1353	2222	2165	2053	1996	1884	2194	2025	146	630	500	1300	5	1	29129064	613	-35.68	1.55	12	2.24	-59.00	1358.00	2605	20230605	-19.19	1131	20230316	86.12	2605	-19.19	20230605	1131	86.12	20230316	2605	-19.19	20230605	1131	86.12	20230316	0.17	N	052670	500	145 억		487333	N	N	0	N	01	N
91	20230714	150508	54	100.00	KOSDAQ		제약	N	N	N	N		N	2110	0	3	0.00	1295177627	622210	95.13	2115	2170	1930	2740	1480	2110	2081.44	1.67	0	1293	2222	2165	2053	1996	1884	2194	2025	146	630	500	1300	5	1	29129064	615	-35.76	1.55	12	2.14	-59.00	1358.00	2605	20230605	-19.00	1131	20230316	86.56	2605	-19.00	20230605	1131	86.56	20230316	2605	-19.00	20230605	1131	86.56	20230316	0.17	N	052670	500	145 억		487333	N	N	0	N	01	N
92	20230714	140510	54	100.00	KOSDAQ		제약	N	N	N	N		N	2125	15	2	0.71	1115759137	536998	82.10	2115	2150	1930	2740	1480	2110	2077.60	1.67	0	-4247	2222	2165	2053	1996	1884	2194	2025	146	630	500	1300	5	1	29129064	619	-36.02	1.56	12	1.84	-59.00	1358.00	2605	20230605	-18.43	1131	20230316	87.89	2605	-18.43	20230605	1131	87.89	20230316	2605	-18.43	20230605	1131	87.89	20230316	0.17	N	052670	500	145 억		487333	N	N	0	N	01	N
93	20230714	130503	54	100.00	KOSDAQ		제약	N	N	N	N		N	2115	5	2	0.24	1001878037	483372	73.90	2115	2145	1930	2740	1480	2110	2072.46	1.67	0	-7485	2222	2165	2053	1996	1884	2194	2025	146	630	500	1300	5	1	29129064	616	-35.85	1.56	12	1.66	-59.00	1358.00	2605	20230605	-18.81	1131	20230316	87.00	2605	-18.81	20230605	1131	87.00	20230316	2605	-18.81	20230605	1131	87.00	20230316	0.17	N	052670	500	145 억		487333	N	N	0	N	01	N
94	20230714	120504	54	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-10	5	-0.47	928047502	448175	68.52	2115	2145	1930	2740	1480	2110	2070.47	1.67	0	-2994	2222	2165	2053	1996	1884	2194	2025	146	630	500	1300	5	1	29129064	612	-35.59	1.55	12	1.54	-59.00	1358.00	2605	20230605	-19.39	1131	20230316	85.68	2605	-19.39	20230605	1131	85.68	20230316	2605	-19.39	20230605	1131	85.68	20230316	0.17	N	052670	500	145 억		487333	N	N	0	N	01	N
95	20230714	110507	54	100.00	KOSDAQ		제약	N	N	N	N		N	2075	-35	5	-1.66	665341752	321024	49.08	2115	2145	1930	2740	1480	2110	2072.22	1.67	0	11259	2222	2165	2053	1996	1884	2194	2025	146	630	500	1300	5	1	29129064	604	-35.17	1.53	12	1.10	-59.00	1358.00	2605	20230605	-20.35	1131	20230316	83.47	2605	-20.35	20230605	1131	83.47	20230316	2605	-20.35	20230605	1131	83.47	20230316	0.17	N	052670	500	145 억		487333	N	N	0	N	01	N
96	20230714	100510	54	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-10	5	-0.47	408955282	198807	30.40	2115	2115	1930	2740	1480	2110	2056.26	1.67	0	13374	2222	2165	2053	1996	1884	2194	2025	146	630	500	1300	5	1	29129064	612	-35.59	1.55	12	0.68	-59.00	1358.00	2605	20230605	-19.39	1131	20230316	85.68	2605	-19.39	20230605	1131	85.68	20230316	2605	-19.39	20230605	1131	85.68	20230316	0.17	N	052670	500	145 억		487333	N	N	0	N	01	N
97	20230714	090507	54	100.00	KOSDAQ		제약	N	N	N	N		N	2030	-80	5	-3.79	126162127	61743	9.44	2115	2115	1930	2740	1480	2110	2040.05	1.67	0	1768	2222	2165	2053	1996	1884	2194	2025	146	630	500	1300	5	1	29129064	591	-34.41	1.49	12	0.21	-59.00	1358.00	2605	20230605	-22.07	1131	20230316	79.49	2605	-22.07	20230605	1131	79.49	20230316	2605	-22.07	20230605	1131	79.49	20230316	0.17	N	052670	500	145 억		487333	N	N	0	N	01	N
98	20230713	160505	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	165	2	8.48	1323280137	648516	190.47	1944	2110	1941	2525	1362	1945	2040.26	1.21	0	120685	1989	1966	1929	1906	1869	1978	1918	146	581	500	1200	5	1	29129064	615	-35.76	1.55	12	2.23	-59.00	1358.00	2605	20230605	-19.00	1131	20230316	86.56	2605	-19.00	20230605	1131	86.56	20230316	2605	-19.00	20230605	1131	86.56	20230316	0.17	N	052670	500	145 억		353113	N	N	0	N	00	N
99	20230713	150500	57	100.00	KOSDAQ		제약	N	N	N	N		N	2090	145	2	7.46	1184314612	582316	171.02	1944	2095	1941	2525	1362	1945	2033.80	1.21	0	121608	1989	1966	1929	1906	1869	1978	1918	146	581	500	1200	5	1	29129064	609	-35.42	1.54	12	2.00	-59.00	1358.00	2605	20230605	-19.77	1131	20230316	84.79	2605	-19.77	20230605	1131	84.79	20230316	2605	-19.77	20230605	1131	84.79	20230316	0.17	N	052670	500	145 억		353113	N	N	0	N	00	N
100	20230713	140501	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	115	2	5.91	1026125732	506264	148.69	1944	2085	1941	2525	1362	1945	2026.86	1.21	0	113263	1989	1966	1929	1906	1869	1978	1918	146	581	500	1200	5	1	29129064	600	-34.92	1.52	12	1.74	-59.00	1358.00	2605	20230605	-20.92	1131	20230316	82.14	2605	-20.92	20230605	1131	82.14	20230316	2605	-20.92	20230605	1131	82.14	20230316	0.17	N	052670	500	145 억		353113	N	N	0	N	00	N
101	20230713	130502	57	100.00	KOSDAQ		제약	N	N	N	N		N	2040	95	2	4.88	788236137	390726	114.75	1944	2075	1941	2525	1362	1945	2017.36	1.21	0	89518	1989	1966	1929	1906	1869	1978	1918	146	581	500	1200	5	1	29129064	594	-34.58	1.50	12	1.34	-59.00	1358.00	2605	20230605	-21.69	1131	20230316	80.37	2605	-21.69	20230605	1131	80.37	20230316	2605	-21.69	20230605	1131	80.37	20230316	0.17	N	052670	500	145 억		353113	N	N	0	N	00	N
102	20230713	120459	57	100.00	KOSDAQ		제약	N	N	N	N		N	2025	80	2	4.11	706349352	350469	102.93	1944	2075	1941	2525	1362	1945	2015.44	1.21	0	86211	1989	1966	1929	1906	1869	1978	1918	146	581	500	1200	5	1	29129064	590	-34.32	1.49	12	1.20	-59.00	1358.00	2605	20230605	-22.26	1131	20230316	79.05	2605	-22.26	20230605	1131	79.05	20230316	2605	-22.26	20230605	1131	79.05	20230316	0.17	N	052670	500	145 억		353113	N	N	0	N	00	N
103	20230713	110503	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	90	2	4.63	625421362	310424	91.17	1944	2075	1941	2525	1362	1945	2014.73	1.21	0	80998	1989	1966	1929	1906	1869	1978	1918	146	581	500	1200	5	1	29129064	593	-34.49	1.50	12	1.07	-59.00	1358.00	2605	20230605	-21.88	1131	20230316	79.93	2605	-21.88	20230605	1131	79.93	20230316	2605	-21.88	20230605	1131	79.93	20230316	0.17	N	052670	500	145 억		353113	N	N	0	N	00	N
104	20230713	100502	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	70	2	3.60	366217192	183531	53.90	1944	2040	1941	2525	1362	1945	1995.40	1.21	0	52905	1989	1966	1929	1906	1869	1978	1918	146	581	500	1200	5	1	29129064	587	-34.15	1.48	12	0.63	-59.00	1358.00	2605	20230605	-22.65	1131	20230316	78.16	2605	-22.65	20230605	1131	78.16	20230316	2605	-22.65	20230605	1131	78.16	20230316	0.17	N	052670	500	145 억		353113	N	N	0	N	00	N
105	20230713	090423	57	100.00	KOSDAQ		제약	N	N	N	N		N	1943	-2	5	-0.10	22476377	11550	3.39	1944	1959	1941	2525	1362	1945	1946.01	1.21	0	-4153	1989	1966	1929	1906	1869	1978	1918	146	581	500	1200	1	1	29129064	566	-32.93	1.43	12	0.04	-59.00	1358.00	2605	20230605	-25.41	1131	20230316	71.79	2605	-25.41	20230605	1131	71.79	20230316	2605	-25.41	20230605	1131	71.79	20230316	0.17	N	052670	500	145 억		353113	N	N	0	N	00	N
106	20230712	160459	57	100.00	KOSDAQ		제약	N	N	N	N		N	1945	25	2	1.30	654170287	339188	97.98	1901	1952	1892	2495	1344	1920	1928.63	1.23	0	-3280	1978	1948	1890	1860	1802	1964	1876	146	575	500	1190	1	1	29129064	567	-32.97	1.43	12	1.16	-59.00	1358.00	2605	20230605	-25.34	1131	20230316	71.97	2605	-25.34	20230605	1131	71.97	20230316	2605	-25.34	20230605	1131	71.97	20230316	0.17	N	052670	500	145 억		357203	N	N	0	N	00	N
107	20230712	150456	57	100.00	KOSDAQ		제약	N	N	N	N		N	1942	22	2	1.15	585166111	303614	87.70	1901	1952	1892	2495	1344	1920	1927.34	1.23	0	-4496	1978	1948	1890	1860	1802	1964	1876	146	575	500	1190	1	1	29129064	566	-32.92	1.43	12	1.04	-59.00	1358.00	2605	20230605	-25.45	1131	20230316	71.71	2605	-25.45	20230605	1131	71.71	20230316	2605	-25.45	20230605	1131	71.71	20230316	0.17	N	052670	500	145 억		357203	N	N	0	N	00	N
108	20230712	140455	57	100.00	KOSDAQ		제약	N	N	N	N		N	1939	19	2	0.99	448035495	233121	67.34	1901	1943	1892	2495	1344	1920	1921.90	1.23	0	-1304	1978	1948	1890	1860	1802	1964	1876	146	575	500	1190	1	1	29129064	565	-32.86	1.43	12	0.80	-59.00	1358.00	2605	20230605	-25.57	1131	20230316	71.44	2605	-25.57	20230605	1131	71.44	20230316	2605	-25.57	20230605	1131	71.44	20230316	0.17	N	052670	500	145 억		357203	N	N	0	N	00	N
109	20230712	130458	57	100.00	KOSDAQ		제약	N	N	N	N		N	1940	20	2	1.04	394988524	205716	59.42	1901	1941	1892	2495	1344	1920	1920.07	1.23	0	-1726	1978	1948	1890	1860	1802	1964	1876	146	575	500	1190	1	1	29129064	565	-32.88	1.43	12	0.71	-59.00	1358.00	2605	20230605	-25.53	1131	20230316	71.53	2605	-25.53	20230605	1131	71.53	20230316	2605	-25.53	20230605	1131	71.53	20230316	0.17	N	052670	500	145 억		357203	N	N	0	N	00	N
110	20230712	120458	57	100.00	KOSDAQ		제약	N	N	N	N		N	1923	3	2	0.16	317830537	165807	47.89	1901	1933	1892	2495	1344	1920	1916.87	1.23	0	-7204	1978	1948	1890	1860	1802	1964	1876	146	575	500	1190	1	1	29129064	560	-32.59	1.42	12	0.57	-59.00	1358.00	2605	20230605	-26.18	1131	20230316	70.03	2605	-26.18	20230605	1131	70.03	20230316	2605	-26.18	20230605	1131	70.03	20230316	0.17	N	052670	500	145 억		357203	N	N	0	N	00	N
111	20230712	110457	57	100.00	KOSDAQ		제약	N	N	N	N		N	1931	11	2	0.57	282228617	147285	42.54	1901	1933	1892	2495	1344	1920	1916.21	1.23	0	-2144	1978	1948	1890	1860	1802	1964	1876	146	575	500	1190	1	1	29129064	562	-32.73	1.42	12	0.51	-59.00	1358.00	2605	20230605	-25.87	1131	20230316	70.73	2605	-25.87	20230605	1131	70.73	20230316	2605	-25.87	20230605	1131	70.73	20230316	0.17	N	052670	500	145 억		357203	N	N	0	N	00	N
112	20230712	100459	57	100.00	KOSDAQ		제약	N	N	N	N		N	1921	1	2	0.05	190884988	99790	28.82	1901	1931	1892	2495	1344	1920	1912.87	1.23	0	-20490	1978	1948	1890	1860	1802	1964	1876	146	575	500	1190	1	1	29129064	560	-32.56	1.41	12	0.34	-59.00	1358.00	2605	20230605	-26.26	1131	20230316	69.85	2605	-26.26	20230605	1131	69.85	20230316	2605	-26.26	20230605	1131	69.85	20230316	0.17	N	052670	500	145 억		357203	N	N	0	N	00	N
113	20230712	090459	57	100.00	KOSDAQ		제약	N	N	N	N		N	1898	-22	5	-1.15	31391038	16504	4.77	1901	1918	1892	2495	1344	1920	1902.03	1.23	0	-3479	1978	1948	1890	1860	1802	1964	1876	146	575	500	1190	1	1	29129064	553	-32.17	1.40	12	0.06	-59.00	1358.00	2605	20230605	-27.14	1131	20230316	67.82	2605	-27.14	20230605	1131	67.82	20230316	2605	-27.14	20230605	1131	67.82	20230316	0.17	N	052670	500	145 억		357203	N	N	0	N	00	N
114	20230711	160451	57	100.00	KOSDAQ		제약	N	N	N	N		N	1920	88	2	4.80	646470625	344646	178.48	1860	1920	1832	2380	1283	1832	1875.73	1.04	0	52971	1894	1863	1802	1771	1710	1878	1786	146	548	500	1130	1	1	29129064	559	-32.54	1.41	12	1.18	-59.00	1358.00	2605	20230605	-26.30	1131	20230316	69.76	2605	-26.30	20230605	1131	69.76	20230316	2605	-26.30	20230605	1131	69.76	20230316	0.18	N	052670	500	145 억		301608	N	N	0	N	00	N
115	20230711	150451	57	100.00	KOSDAQ		제약	N	N	N	N		N	1890	58	2	3.17	576679191	308029	159.52	1860	1901	1832	2380	1283	1832	1872.17	1.04	0	50250	1894	1863	1802	1771	1710	1878	1786	146	548	500	1130	1	1	29129064	551	-32.03	1.39	12	1.06	-59.00	1358.00	2605	20230605	-27.45	1131	20230316	67.11	2605	-27.45	20230605	1131	67.11	20230316	2605	-27.45	20230605	1131	67.11	20230316	0.18	N	052670	500	145 억		301608	N	N	0	N	00	N
116	20230711	140449	57	100.00	KOSDAQ		제약	N	N	N	N		N	1890	58	2	3.17	496291959	265605	137.55	1860	1900	1832	2380	1283	1832	1868.55	1.04	0	44203	1894	1863	1802	1771	1710	1878	1786	146	548	500	1130	1	1	29129064	551	-32.03	1.39	12	0.91	-59.00	1358.00	2605	20230605	-27.45	1131	20230316	67.11	2605	-27.45	20230605	1131	67.11	20230316	2605	-27.45	20230605	1131	67.11	20230316	0.18	N	052670	500	145 억		301608	N	N	0	N	00	N
117	20230711	130443	57	100.00	KOSDAQ		제약	N	N	N	N		N	1862	30	2	1.64	345986730	185907	96.28	1860	1886	1832	2380	1283	1832	1861.09	1.04	0	22859	1894	1863	1802	1771	1710	1878	1786	146	548	500	1130	1	1	29129064	542	-31.56	1.37	12	0.64	-59.00	1358.00	2605	20230605	-28.52	1131	20230316	64.63	2605	-28.52	20230605	1131	64.63	20230316	2605	-28.52	20230605	1131	64.63	20230316	0.18	N	052670	500	145 억		301608	N	N	0	N	00	N
118	20230711	120454	57	100.00	KOSDAQ		제약	N	N	N	N		N	1865	33	2	1.80	318229565	171039	88.58	1860	1886	1832	2380	1283	1832	1860.58	1.04	0	23161	1894	1863	1802	1771	1710	1878	1786	146	548	500	1130	1	1	29129064	543	-31.61	1.37	12	0.59	-59.00	1358.00	2605	20230605	-28.41	1131	20230316	64.90	2605	-28.41	20230605	1131	64.90	20230316	2605	-28.41	20230605	1131	64.90	20230316	0.18	N	052670	500	145 억		301608	N	N	0	N	00	N
119	20230711	110456	57	100.00	KOSDAQ		제약	N	N	N	N		N	1875	43	2	2.35	280644147	150883	78.14	1860	1886	1832	2380	1283	1832	1860.03	1.04	0	26094	1894	1863	1802	1771	1710	1878	1786	146	548	500	1130	1	1	29129064	546	-31.78	1.38	12	0.52	-59.00	1358.00	2605	20230605	-28.02	1131	20230316	65.78	2605	-28.02	20230605	1131	65.78	20230316	2605	-28.02	20230605	1131	65.78	20230316	0.18	N	052670	500	145 억		301608	N	N	0	N	00	N
120	20230711	100454	57	100.00	KOSDAQ		제약	N	N	N	N		N	1842	10	2	0.55	200708212	107866	55.86	1860	1886	1832	2380	1283	1832	1860.74	1.04	0	20777	1894	1863	1802	1771	1710	1878	1786	146	548	500	1130	1	1	29129064	537	-31.22	1.36	12	0.37	-59.00	1358.00	2605	20230605	-29.29	1131	20230316	62.86	2605	-29.29	20230605	1131	62.86	20230316	2605	-29.29	20230605	1131	62.86	20230316	0.18	N	052670	500	145 억		301608	N	N	0	N	00	N
121	20230711	090454	57	100.00	KOSDAQ		제약	N	N	N	N		N	1881	49	2	2.67	73061611	39141	20.27	1860	1883	1850	2380	1283	1832	1866.71	1.04	0	17179	1894	1863	1802	1771	1710	1878	1786	146	548	500	1130	1	1	29129064	548	-31.88	1.39	12	0.13	-59.00	1358.00	2605	20230605	-27.79	1131	20230316	66.31	2605	-27.79	20230605	1131	66.31	20230316	2605	-27.79	20230605	1131	66.31	20230316	0.18	N	052670	500	145 억		301608	N	N	0	N	00	N
122	20230710	160451	57	100.00	KOSDAQ		제약	N	N	N	N		N	1832	70	2	3.97	333527852	185104	137.60	1764	1833	1741	2290	1234	1762	1801.64	1.00	0	9896	1839	1800	1756	1717	1673	1820	1737	146	528	500	1090	1	1	29129064	534	-31.05	1.35	12	0.64	-59.00	1358.00	2605	20230605	-29.67	1131	20230316	61.98	2605	-29.67	20230605	1131	61.98	20230316	2605	-29.67	20230605	1131	61.98	20230316	0.20	N	052670	500	145 억		290690	N	N	0	N	00	N
123	20230710	150449	57	100.00	KOSDAQ		제약	N	N	N	N		N	1829	67	2	3.80	285369743	158796	118.04	1764	1829	1741	2290	1234	1762	1797.08	1.00	0	11822	1839	1800	1756	1717	1673	1820	1737	146	528	500	1090	1	1	29129064	533	-31.00	1.35	12	0.55	-59.00	1358.00	2605	20230605	-29.79	1131	20230316	61.72	2605	-29.79	20230605	1131	61.72	20230316	2605	-29.79	20230605	1131	61.72	20230316	0.20	N	052670	500	145 억		290690	N	N	0	N	00	N
124	20230710	140447	57	100.00	KOSDAQ		제약	N	N	N	N		N	1818	56	2	3.18	232289431	129647	96.37	1764	1819	1741	2290	1234	1762	1791.71	1.00	0	6192	1839	1800	1756	1717	1673	1820	1737	146	528	500	1090	1	1	29129064	530	-30.81	1.34	12	0.45	-59.00	1358.00	2605	20230605	-30.21	1131	20230316	60.74	2605	-30.21	20230605	1131	60.74	20230316	2605	-30.21	20230605	1131	60.74	20230316	0.20	N	052670	500	145 억		290690	N	N	0	N	00	N
125	20230710	130443	57	100.00	KOSDAQ		제약	N	N	N	N		N	1808	46	2	2.61	186559753	104437	77.63	1764	1817	1741	2290	1234	1762	1786.34	1.00	0	2797	1839	1800	1756	1717	1673	1820	1737	146	528	500	1090	1	1	29129064	527	-30.64	1.33	12	0.36	-59.00	1358.00	2605	20230605	-30.60	1131	20230316	59.86	2605	-30.60	20230605	1131	59.86	20230316	2605	-30.60	20230605	1131	59.86	20230316	0.20	N	052670	500	145 억		290690	N	N	0	N	00	N
126	20230710	120451	57	100.00	KOSDAQ		제약	N	N	N	N		N	1817	55	2	3.12	169272516	94873	70.52	1764	1817	1741	2290	1234	1762	1784.20	1.00	0	2577	1839	1800	1756	1717	1673	1820	1737	146	528	500	1090	1	1	29129064	529	-30.80	1.34	12	0.33	-59.00	1358.00	2605	20230605	-30.25	1131	20230316	60.65	2605	-30.25	20230605	1131	60.65	20230316	2605	-30.25	20230605	1131	60.65	20230316	0.20	N	052670	500	145 억		290690	N	N	0	N	00	N
127	20230710	110452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1812	50	2	2.84	136010562	76485	56.85	1764	1815	1741	2290	1234	1762	1778.26	1.00	0	3093	1839	1800	1756	1717	1673	1820	1737	146	528	500	1090	1	1	29129064	528	-30.71	1.33	12	0.26	-59.00	1358.00	2605	20230605	-30.44	1131	20230316	60.21	2605	-30.44	20230605	1131	60.21	20230316	2605	-30.44	20230605	1131	60.21	20230316	0.20	N	052670	500	145 억		290690	N	N	0	N	00	N
128	20230710	100452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1786	24	2	1.36	72773324	41285	30.69	1764	1790	1741	2290	1234	1762	1762.71	1.00	0	4020	1839	1800	1756	1717	1673	1820	1737	146	528	500	1090	1	1	29129064	520	-30.27	1.32	12	0.14	-59.00	1358.00	2605	20230605	-31.44	1131	20230316	57.91	2605	-31.44	20230605	1131	57.91	20230316	2605	-31.44	20230605	1131	57.91	20230316	0.20	N	052670	500	145 억		290690	N	N	0	N	00	N
129	20230710	090447	57	100.00	KOSDAQ		제약	N	N	N	N		N	1760	-2	5	-0.11	13036025	7440	5.53	1764	1764	1741	2290	1234	1762	1752.15	1.00	0	1128	1839	1800	1756	1717	1673	1820	1737	146	528	500	1090	1	1	29129064	513	-29.83	1.30	12	0.03	-59.00	1358.00	2605	20230605	-32.44	1131	20230316	55.61	2605	-32.44	20230605	1131	55.61	20230316	2605	-32.44	20230605	1131	55.61	20230316	0.20	N	052670	500	145 억		290690	N	N	0	N	00	N
130	20230707	160445	57	100.00	KOSDAQ		제약	N	N	N	N		N	1762	29	2	1.67	226154966	129440	107.59	1715	1795	1712	2250	1214	1733	1747.18	1.01	0	-5589	1767	1750	1735	1718	1703	1742	1710	146	518	500	1070	1	1	29129064	513	-29.86	1.30	12	0.44	-59.00	1358.00	2605	20230605	-32.36	1131	20230316	55.79	2605	-32.36	20230605	1131	55.79	20230316	2605	-32.36	20230605	1131	55.79	20230316	0.20	N	052670	500	145 억		295199	N	N	0	N	00	N
131	20230707	150446	57	100.00	KOSDAQ		제약	N	N	N	N		N	1744	11	2	0.63	141088884	81160	67.46	1715	1785	1712	2250	1214	1733	1738.40	1.01	0	289	1767	1750	1735	1718	1703	1742	1710	146	518	500	1070	1	1	29129064	508	-29.56	1.28	12	0.28	-59.00	1358.00	2605	20230605	-33.05	1131	20230316	54.20	2605	-33.05	20230605	1131	54.20	20230316	2605	-33.05	20230605	1131	54.20	20230316	0.20	N	052670	500	145 억		295199	N	N	0	N	00	N
132	20230707	140454	57	100.00	KOSDAQ		제약	N	N	N	N		N	1728	-5	5	-0.29	80175267	46371	38.54	1715	1746	1712	2250	1214	1733	1729.00	1.01	0	2431	1767	1750	1735	1718	1703	1742	1710	146	518	500	1070	1	1	29129064	503	-29.29	1.27	12	0.16	-59.00	1358.00	2605	20230605	-33.67	1131	20230316	52.79	2605	-33.67	20230605	1131	52.79	20230316	2605	-33.67	20230605	1131	52.79	20230316	0.20	N	052670	500	145 억		295199	N	N	0	N	00	N
133	20230707	130450	57	100.00	KOSDAQ		제약	N	N	N	N		N	1732	-1	5	-0.06	59093105	34166	28.40	1715	1746	1712	2250	1214	1733	1729.59	1.01	0	238	1767	1750	1735	1718	1703	1742	1710	146	518	500	1070	1	1	29129064	505	-29.36	1.28	12	0.12	-59.00	1358.00	2605	20230605	-33.51	1131	20230316	53.14	2605	-33.51	20230605	1131	53.14	20230316	2605	-33.51	20230605	1131	53.14	20230316	0.20	N	052670	500	145 억		295199	N	N	0	N	00	N
134	20230707	120450	57	100.00	KOSDAQ		제약	N	N	N	N		N	1731	-2	5	-0.12	49531445	28652	23.81	1715	1746	1712	2250	1214	1733	1728.73	1.01	0	1322	1767	1750	1735	1718	1703	1742	1710	146	518	500	1070	1	1	29129064	504	-29.34	1.27	12	0.10	-59.00	1358.00	2605	20230605	-33.55	1131	20230316	53.05	2605	-33.55	20230605	1131	53.05	20230316	2605	-33.55	20230605	1131	53.05	20230316	0.20	N	052670	500	145 억		295199	N	N	0	N	00	N
135	20230707	110451	57	100.00	KOSDAQ		제약	N	N	N	N		N	1722	-11	5	-0.63	44339544	25641	21.31	1715	1746	1712	2250	1214	1733	1729.24	1.01	0	166	1767	1750	1735	1718	1703	1742	1710	146	518	500	1070	1	1	29129064	502	-29.19	1.27	12	0.09	-59.00	1358.00	2605	20230605	-33.90	1131	20230316	52.25	2605	-33.90	20230605	1131	52.25	20230316	2605	-33.90	20230605	1131	52.25	20230316	0.20	N	052670	500	145 억		295199	N	N	0	N	00	N
136	20230707	100447	57	100.00	KOSDAQ		제약	N	N	N	N		N	1725	-8	5	-0.46	35571143	20568	17.10	1715	1746	1712	2250	1214	1733	1729.44	1.01	0	1550	1767	1750	1735	1718	1703	1742	1710	146	518	500	1070	1	1	29129064	502	-29.24	1.27	12	0.07	-59.00	1358.00	2605	20230605	-33.78	1131	20230316	52.52	2605	-33.78	20230605	1131	52.52	20230316	2605	-33.78	20230605	1131	52.52	20230316	0.20	N	052670	500	145 억		295199	N	N	0	N	00	N
137	20230707	090445	57	100.00	KOSDAQ		제약	N	N	N	N		N	1713	-20	5	-1.15	8283385	4829	4.01	1715	1724	1712	2250	1214	1733	1715.34	1.01	0	1164	1767	1750	1735	1718	1703	1742	1710	146	518	500	1070	1	1	29129064	499	-29.03	1.26	12	0.02	-59.00	1358.00	2605	20230605	-34.24	1131	20230316	51.46	2605	-34.24	20230605	1131	51.46	20230316	2605	-34.24	20230605	1131	51.46	20230316	0.20	N	052670	500	145 억		295199	N	N	0	N	00	N
138	20230706	160446	57	100.00	KOSDAQ		제약	N	N	N	N		N	1733	-19	5	-1.08	208304804	120304	75.19	1750	1752	1720	2275	1227	1752	1731.48	1.02	0	-761	1822	1786	1768	1732	1714	1778	1724	146	524	500	1080	1	1	29129064	505	-29.37	1.28	12	0.41	-59.00	1358.00	2605	20230605	-33.47	1131	20230316	53.23	2605	-33.47	20230605	1131	53.23	20230316	2605	-33.47	20230605	1131	53.23	20230316	0.22	N	052670	500	145 억		295959	N	N	0	N	00	N
139	20230706	150447	57	100.00	KOSDAQ		제약	N	N	N	N		N	1724	-28	5	-1.60	181881909	104995	65.62	1750	1752	1722	2275	1227	1752	1732.29	1.02	0	-891	1822	1786	1768	1732	1714	1778	1724	146	524	500	1080	1	1	29129064	502	-29.22	1.27	12	0.36	-59.00	1358.00	2605	20230605	-33.82	1131	20230316	52.43	2605	-33.82	20230605	1131	52.43	20230316	2605	-33.82	20230605	1131	52.43	20230316	0.22	N	052670	500	145 억		295959	N	N	0	N	00	N
140	20230706	140447	57	100.00	KOSDAQ		제약	N	N	N	N		N	1734	-18	5	-1.03	160213759	92446	57.78	1750	1752	1724	2275	1227	1752	1733.05	1.02	0	-1187	1822	1786	1768	1732	1714	1778	1724	146	524	500	1080	1	1	29129064	505	-29.39	1.28	12	0.32	-59.00	1358.00	2605	20230605	-33.44	1131	20230316	53.32	2605	-33.44	20230605	1131	53.32	20230316	2605	-33.44	20230605	1131	53.32	20230316	0.22	N	052670	500	145 억		295959	N	N	0	N	00	N
141	20230706	130446	57	100.00	KOSDAQ		제약	N	N	N	N		N	1729	-23	5	-1.31	135718184	78256	48.91	1750	1752	1724	2275	1227	1752	1734.28	1.02	0	1991	1822	1786	1768	1732	1714	1778	1724	146	524	500	1080	1	1	29129064	504	-29.31	1.27	12	0.27	-59.00	1358.00	2605	20230605	-33.63	1131	20230316	52.87	2605	-33.63	20230605	1131	52.87	20230316	2605	-33.63	20230605	1131	52.87	20230316	0.22	N	052670	500	145 억		295959	N	N	0	N	00	N
142	20230706	120445	57	100.00	KOSDAQ		제약	N	N	N	N		N	1739	-13	5	-0.74	115693124	66701	41.69	1750	1752	1724	2275	1227	1752	1734.50	1.02	0	3610	1822	1786	1768	1732	1714	1778	1724	146	524	500	1080	1	1	29129064	507	-29.47	1.28	12	0.23	-59.00	1358.00	2605	20230605	-33.24	1131	20230316	53.76	2605	-33.24	20230605	1131	53.76	20230316	2605	-33.24	20230605	1131	53.76	20230316	0.22	N	052670	500	145 억		295959	N	N	0	N	00	N
143	20230706	110449	57	100.00	KOSDAQ		제약	N	N	N	N		N	1744	-8	5	-0.46	107326989	61900	38.69	1750	1752	1724	2275	1227	1752	1733.88	1.02	0	3334	1822	1786	1768	1732	1714	1778	1724	146	524	500	1080	1	1	29129064	508	-29.56	1.28	12	0.21	-59.00	1358.00	2605	20230605	-33.05	1131	20230316	54.20	2605	-33.05	20230605	1131	54.20	20230316	2605	-33.05	20230605	1131	54.20	20230316	0.22	N	052670	500	145 억		295959	N	N	0	N	00	N
144	20230706	100446	57	100.00	KOSDAQ		제약	N	N	N	N		N	1730	-22	5	-1.26	54583890	31427	19.64	1750	1752	1725	2275	1227	1752	1736.85	1.02	0	-13452	1822	1786	1768	1732	1714	1778	1724	146	524	500	1080	1	1	29129064	504	-29.32	1.27	12	0.11	-59.00	1358.00	2605	20230605	-33.59	1131	20230316	52.96	2605	-33.59	20230605	1131	52.96	20230316	2605	-33.59	20230605	1131	52.96	20230316	0.22	N	052670	500	145 억		295959	N	N	0	N	00	N
145	20230706	090446	57	100.00	KOSDAQ		제약	N	N	N	N		N	1752	0	3	0.00	8904614	5104	3.19	1750	1752	1739	2275	1227	1752	1744.63	1.02	0	-4260	1822	1786	1768	1732	1714	1778	1724	146	524	500	1080	1	1	29129064	510	-29.69	1.29	12	0.02	-59.00	1358.00	2605	20230605	-32.74	1131	20230316	54.91	2605	-32.74	20230605	1131	54.91	20230316	2605	-32.74	20230605	1131	54.91	20230316	0.22	N	052670	500	145 억		295959	N	N	0	N	00	N
146	20230705	160444	57	100.00	KOSDAQ		제약	N	N	N	N		N	1752	-48	5	-2.67	283270682	159746	153.37	1795	1804	1750	2340	1260	1800	1773.26	1.08	0	-16901	1837	1818	1804	1785	1771	1811	1778	146	540	500	1110	1	1	29129064	510	-29.69	1.29	12	0.55	-59.00	1358.00	2605	20230605	-32.74	1131	20230316	54.91	2605	-32.74	20230605	1131	54.91	20230316	2605	-32.74	20230605	1131	54.91	20230316	0.24	N	052670	500	145 억		314129	N	N	0	N	00	N
147	20230705	150443	57	100.00	KOSDAQ		제약	N	N	N	N		N	1755	-45	5	-2.50	252476143	142170	136.50	1795	1804	1750	2340	1260	1800	1775.87	1.08	0	-16114	1837	1818	1804	1785	1771	1811	1778	146	540	500	1110	1	1	29129064	511	-29.75	1.29	12	0.49	-59.00	1358.00	2605	20230605	-32.63	1131	20230316	55.17	2605	-32.63	20230605	1131	55.17	20230316	2605	-32.63	20230605	1131	55.17	20230316	0.24	N	052670	500	145 억		314129	N	N	0	N	00	N
148	20230705	140438	57	100.00	KOSDAQ		제약	N	N	N	N		N	1750	-50	5	-2.78	224352644	126129	121.10	1795	1804	1750	2340	1260	1800	1778.76	1.08	0	-12947	1837	1818	1804	1785	1771	1811	1778	146	540	500	1110	1	1	29129064	510	-29.66	1.29	12	0.43	-59.00	1358.00	2605	20230605	-32.82	1131	20230316	54.73	2605	-32.82	20230605	1131	54.73	20230316	2605	-32.82	20230605	1131	54.73	20230316	0.24	N	052670	500	145 억		314129	N	N	0	N	00	N
149	20230705	130438	57	100.00	KOSDAQ		제약	N	N	N	N		N	1778	-22	5	-1.22	139957284	78291	75.17	1795	1804	1776	2340	1260	1800	1787.65	1.08	0	-12676	1837	1818	1804	1785	1771	1811	1778	146	540	500	1110	1	1	29129064	518	-30.14	1.31	12	0.27	-59.00	1358.00	2605	20230605	-31.75	1131	20230316	57.21	2605	-31.75	20230605	1131	57.21	20230316	2605	-31.75	20230605	1131	57.21	20230316	0.24	N	052670	500	145 억		314129	N	N	0	N	00	N
150	20230705	120438	57	100.00	KOSDAQ		제약	N	N	N	N		N	1785	-15	5	-0.83	108104863	60393	57.98	1795	1804	1781	2340	1260	1800	1790.02	1.08	0	-7764	1837	1818	1804	1785	1771	1811	1778	146	540	500	1110	1	1	29129064	520	-30.25	1.31	12	0.21	-59.00	1358.00	2605	20230605	-31.48	1131	20230316	57.82	2605	-31.48	20230605	1131	57.82	20230316	2605	-31.48	20230605	1131	57.82	20230316	0.24	N	052670	500	145 억		314129	N	N	0	N	00	N
151	20230705	110442	57	100.00	KOSDAQ		제약	N	N	N	N		N	1787	-13	5	-0.72	75899376	42350	40.66	1795	1804	1783	2340	1260	1800	1792.19	1.08	0	-4485	1837	1818	1804	1785	1771	1811	1778	146	540	500	1110	1	1	29129064	521	-30.29	1.32	12	0.15	-59.00	1358.00	2605	20230605	-31.40	1131	20230316	58.00	2605	-31.40	20230605	1131	58.00	20230316	2605	-31.40	20230605	1131	58.00	20230316	0.24	N	052670	500	145 억		314129	N	N	0	N	00	N
152	20230705	100440	57	100.00	KOSDAQ		제약	N	N	N	N		N	1791	-9	5	-0.50	57901441	32281	30.99	1795	1804	1783	2340	1260	1800	1793.67	1.08	0	-6153	1837	1818	1804	1785	1771	1811	1778	146	540	500	1110	1	1	29129064	522	-30.36	1.32	12	0.11	-59.00	1358.00	2605	20230605	-31.25	1131	20230316	58.36	2605	-31.25	20230605	1131	58.36	20230316	2605	-31.25	20230605	1131	58.36	20230316	0.24	N	052670	500	145 억		314129	N	N	0	N	00	N
153	20230705	090439	57	100.00	KOSDAQ		제약	N	N	N	N		N	1796	-4	5	-0.22	4257469	2374	2.28	1795	1796	1792	2340	1260	1800	1793.37	1.08	0	-271	1837	1818	1804	1785	1771	1811	1778	146	540	500	1110	1	1	29129064	523	-30.44	1.32	12	0.01	-59.00	1358.00	2605	20230605	-31.06	1131	20230316	58.80	2605	-31.06	20230605	1131	58.80	20230316	2605	-31.06	20230605	1131	58.80	20230316	0.24	N	052670	500	145 억		314129	N	N	0	N	00	N
154	20230704	160439	57	100.00	KOSDAQ		제약	N	N	N	N		N	1800	-4	5	-0.22	186820054	103772	103.33	1814	1823	1790	2345	1263	1804	1800.29	1.14	0	-16943	1860	1832	1801	1773	1742	1846	1787	146	541	500	1110	1	1	29129064	524	-30.51	1.33	12	0.36	-59.00	1358.00	2605	20230605	-30.90	1131	20230316	59.15	2605	-30.90	20230605	1131	59.15	20230316	2605	-30.90	20230605	1131	59.15	20230316	0.24	N	052670	500	145 억		330872	N	N	0	N	00	N
155	20230704	150434	57	100.00	KOSDAQ		제약	N	N	N	N		N	1802	-2	5	-0.11	184554397	102512	102.08	1814	1823	1790	2345	1263	1804	1800.32	1.14	0	-16783	1860	1832	1801	1773	1742	1846	1787	146	541	500	1110	1	1	29129064	525	-30.54	1.33	12	0.35	-59.00	1358.00	2605	20230605	-30.83	1131	20230316	59.33	2605	-30.83	20230605	1131	59.33	20230316	2605	-30.83	20230605	1131	59.33	20230316	0.24	N	052670	500	145 억		330872	N	N	0	N	00	N
156	20230704	140438	57	100.00	KOSDAQ		제약	N	N	N	N		N	1801	-3	5	-0.17	126976904	70453	70.15	1814	1823	1798	2345	1263	1804	1802.29	1.14	0	-16396	1860	1832	1801	1773	1742	1846	1787	146	541	500	1110	1	1	29129064	525	-30.53	1.33	12	0.24	-59.00	1358.00	2605	20230605	-30.86	1131	20230316	59.24	2605	-30.86	20230605	1131	59.24	20230316	2605	-30.86	20230605	1131	59.24	20230316	0.24	N	052670	500	145 억		330872	N	N	0	N	00	N
157	20230704	130431	57	100.00	KOSDAQ		제약	N	N	N	N		N	1800	-4	5	-0.22	122388934	67905	67.62	1814	1823	1798	2345	1263	1804	1802.36	1.14	0	-16528	1860	1832	1801	1773	1742	1846	1787	146	541	500	1110	1	1	29129064	524	-30.51	1.33	12	0.23	-59.00	1358.00	2605	20230605	-30.90	1131	20230316	59.15	2605	-30.90	20230605	1131	59.15	20230316	2605	-30.90	20230605	1131	59.15	20230316	0.24	N	052670	500	145 억		330872	N	N	0	N	00	N
158	20230704	120435	57	100.00	KOSDAQ		제약	N	N	N	N		N	1800	-4	5	-0.22	110412729	61254	60.99	1814	1823	1798	2345	1263	1804	1802.54	1.14	0	-16254	1860	1832	1801	1773	1742	1846	1787	146	541	500	1110	1	1	29129064	524	-30.51	1.33	12	0.21	-59.00	1358.00	2605	20230605	-30.90	1131	20230316	59.15	2605	-30.90	20230605	1131	59.15	20230316	2605	-30.90	20230605	1131	59.15	20230316	0.24	N	052670	500	145 억		330872	N	N	0	N	00	N
159	20230704	110431	57	100.00	KOSDAQ		제약	N	N	N	N		N	1803	-1	5	-0.06	77720329	43091	42.91	1814	1823	1798	2345	1263	1804	1803.63	1.14	0	-16137	1860	1832	1801	1773	1742	1846	1787	146	541	500	1110	1	1	29129064	525	-30.56	1.33	12	0.15	-59.00	1358.00	2605	20230605	-30.79	1131	20230316	59.42	2605	-30.79	20230605	1131	59.42	20230316	2605	-30.79	20230605	1131	59.42	20230316	0.24	N	052670	500	145 억		330872	N	N	0	N	00	N
160	20230704	100430	57	100.00	KOSDAQ		제약	N	N	N	N		N	1801	-3	5	-0.17	33646870	18610	18.53	1814	1823	1798	2345	1263	1804	1808.00	1.14	0	-5533	1860	1832	1801	1773	1742	1846	1787	146	541	500	1110	1	1	29129064	525	-30.53	1.33	12	0.06	-59.00	1358.00	2605	20230605	-30.86	1131	20230316	59.24	2605	-30.86	20230605	1131	59.24	20230316	2605	-30.86	20230605	1131	59.24	20230316	0.24	N	052670	500	145 억		330872	N	N	0	N	00	N
161	20230704	090431	57	100.00	KOSDAQ		제약	N	N	N	N		N	1798	-6	5	-0.33	6810333	3777	3.76	1814	1814	1798	2345	1263	1804	1803.11	1.14	0	-1259	1860	1832	1801	1773	1742	1846	1787	146	541	500	1110	1	1	29129064	524	-30.47	1.32	12	0.01	-59.00	1358.00	2605	20230605	-30.98	1131	20230316	58.97	2605	-30.98	20230605	1131	58.97	20230316	2605	-30.98	20230605	1131	58.97	20230316	0.24	N	052670	500	145 억		330872	N	N	0	N	00	N
162	20230703	160426	57	100.00	KOSDAQ		제약	N	N	N	N		N	1804	2	2	0.11	180233699	100178	123.43	1794	1829	1770	2340	1262	1802	1799.13	1.12	0	3279	1840	1820	1795	1775	1750	1831	1786	146	539	500	1110	1	1	29129064	525	-30.58	1.33	12	0.34	-59.00	1358.00	2605	20230605	-30.75	1131	20230316	59.50	2605	-30.75	20230605	1131	59.50	20230316	2605	-30.75	20230605	1131	59.50	20230316	0.24	N	052670	500	145 억		327381	N	N	0	N	00	N
163	20230703	150429	57	100.00	KOSDAQ		제약	N	N	N	N		N	1802	0	3	0.00	176193055	97938	120.67	1794	1829	1770	2340	1262	1802	1799.03	1.12	0	3950	1840	1820	1795	1775	1750	1831	1786	146	539	500	1110	1	1	29129064	525	-30.54	1.33	12	0.34	-59.00	1358.00	2605	20230605	-30.83	1131	20230316	59.33	2605	-30.83	20230605	1131	59.33	20230316	2605	-30.83	20230605	1131	59.33	20230316	0.24	N	052670	500	145 억		327381	N	N	0	N	00	N
164	20230703	140428	57	100.00	KOSDAQ		제약	N	N	N	N		N	1800	-2	5	-0.11	124370433	69016	85.04	1794	1829	1790	2340	1262	1802	1802.05	1.12	0	6331	1840	1820	1795	1775	1750	1831	1786	146	539	500	1110	1	1	29129064	524	-30.51	1.33	12	0.24	-59.00	1358.00	2605	20230605	-30.90	1131	20230316	59.15	2605	-30.90	20230605	1131	59.15	20230316	2605	-30.90	20230605	1131	59.15	20230316	0.24	N	052670	500	145 억		327381	N	N	0	N	00	N
165	20230703	130428	57	100.00	KOSDAQ		제약	N	N	N	N		N	1799	-3	5	-0.17	105069608	58286	71.82	1794	1829	1790	2340	1262	1802	1802.66	1.12	0	6086	1840	1820	1795	1775	1750	1831	1786	146	539	500	1110	1	1	29129064	524	-30.49	1.32	12	0.20	-59.00	1358.00	2605	20230605	-30.94	1131	20230316	59.06	2605	-30.94	20230605	1131	59.06	20230316	2605	-30.94	20230605	1131	59.06	20230316	0.24	N	052670	500	145 억		327381	N	N	0	N	00	N
166	20230703	120429	57	100.00	KOSDAQ		제약	N	N	N	N		N	1802	0	3	0.00	73862738	40972	50.48	1794	1829	1790	2340	1262	1802	1802.76	1.12	0	5595	1840	1820	1795	1775	1750	1831	1786	146	539	500	1110	1	1	29129064	525	-30.54	1.33	12	0.14	-59.00	1358.00	2605	20230605	-30.83	1131	20230316	59.33	2605	-30.83	20230605	1131	59.33	20230316	2605	-30.83	20230605	1131	59.33	20230316	0.24	N	052670	500	145 억		327381	N	N	0	N	00	N
167	20230703	110426	57	100.00	KOSDAQ		제약	N	N	N	N		N	1798	-4	5	-0.22	68039966	37746	46.51	1794	1829	1790	2340	1262	1802	1802.57	1.12	0	5694	1840	1820	1795	1775	1750	1831	1786	146	539	500	1110	1	1	29129064	524	-30.47	1.32	12	0.13	-59.00	1358.00	2605	20230605	-30.98	1131	20230316	58.97	2605	-30.98	20230605	1131	58.97	20230316	2605	-30.98	20230605	1131	58.97	20230316	0.24	N	052670	500	145 억		327381	N	N	0	N	00	N
168	20230703	100420	57	100.00	KOSDAQ		제약	N	N	N	N		N	1807	5	2	0.28	27472328	15177	18.70	1794	1829	1794	2340	1262	1802	1810.13	1.12	0	5047	1840	1820	1795	1775	1750	1831	1786	146	539	500	1110	1	1	29129064	526	-30.63	1.33	12	0.05	-59.00	1358.00	2605	20230605	-30.63	1131	20230316	59.77	2605	-30.63	20230605	1131	59.77	20230316	2605	-30.63	20230605	1131	59.77	20230316	0.24	N	052670	500	145 억		327381	N	N	0	N	00	N
169	20230703	090423	57	100.00	KOSDAQ		제약	N	N	N	N		N	1802	0	3	0.00	1530706	853	1.05	1794	1802	1794	2340	1262	1802	1794.50	1.12	0	53	1840	1820	1795	1775	1750	1831	1786	146	539	500	1110	1	1	29129064	525	-30.54	1.33	12	0.00	-59.00	1358.00	2605	20230605	-30.83	1131	20230316	59.33	2605	-30.83	20230605	1131	59.33	20230316	2605	-30.83	20230605	1131	59.33	20230316	0.24	N	052670	500	145 억		327381	N	N	0	N	00	N