KissMeData/066700/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	160610	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4185	5	2	0.12	297724010	71532	102.10	4180	4200	4115	5430	2930	4180	4162.11	2.02	0	7372	4293	4236	4133	4076	3973	4265	4105	162	1250	500	3090	5	1	32474435	1359	14.23	0.93	12	0.22	294.00	4476.00	6080	20230414	-31.17	3700	20221013	13.11	6080	-31.17	20230414	3760	11.30	20230726	6080	-31.17	20230414	3700	13.11	20221013	3.22	N	066700	500	162 억		656402	N	N	2	N	00	N
3	20230731	150610	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4185	5	2	0.12	285581160	68630	97.96	4180	4200	4115	5430	2930	4180	4161.17	2.02	0	7392	4293	4236	4133	4076	3973	4265	4105	162	1250	500	3090	5	1	32474435	1359	14.23	0.93	12	0.21	294.00	4476.00	6080	20230414	-31.17	3700	20221013	13.11	6080	-31.17	20230414	3760	11.30	20230726	6080	-31.17	20230414	3700	13.11	20221013	3.22	N	066700	500	162 억		656402	N	N	2	N	00	N
4	20230731	140612	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4175	-5	5	-0.12	266420030	64048	91.42	4180	4200	4115	5430	2930	4180	4159.69	2.02	0	6264	4293	4236	4133	4076	3973	4265	4105	162	1250	500	3090	5	1	32474435	1356	14.20	0.93	12	0.20	294.00	4476.00	6080	20230414	-31.33	3700	20221013	12.84	6080	-31.33	20230414	3760	11.04	20230726	6080	-31.33	20230414	3700	12.84	20221013	3.22	N	066700	500	162 억		656402	N	N	2	N	00	N
5	20230731	130611	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4140	-40	5	-0.96	251826880	60533	86.40	4180	4200	4115	5430	2930	4180	4160.16	2.02	0	6427	4293	4236	4133	4076	3973	4265	4105	162	1250	500	3090	5	1	32474435	1344	14.08	0.92	12	0.19	294.00	4476.00	6080	20230414	-31.91	3700	20221013	11.89	6080	-31.91	20230414	3760	10.11	20230726	6080	-31.91	20230414	3700	11.89	20221013	3.22	N	066700	500	162 억		656402	N	N	2	N	00	N
6	20230731	120618	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4160	-20	5	-0.48	191240950	45885	65.50	4180	4200	4115	5430	2930	4180	4167.83	2.02	0	2404	4293	4236	4133	4076	3973	4265	4105	162	1250	500	3090	5	1	32474435	1351	14.15	0.93	12	0.14	294.00	4476.00	6080	20230414	-31.58	3700	20221013	12.43	6080	-31.58	20230414	3760	10.64	20230726	6080	-31.58	20230414	3700	12.43	20221013	3.22	N	066700	500	162 억		656402	N	N	2	N	00	N
7	20230731	110621	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4140	-40	5	-0.96	155104645	37180	53.07	4180	4200	4115	5430	2930	4180	4171.72	2.02	0	-1055	4293	4236	4133	4076	3973	4265	4105	162	1250	500	3090	5	1	32474435	1344	14.08	0.92	12	0.11	294.00	4476.00	6080	20230414	-31.91	3700	20221013	11.89	6080	-31.91	20230414	3760	10.11	20230726	6080	-31.91	20230414	3700	11.89	20221013	3.22	N	066700	500	162 억		656402	N	N	2	N	00	N
8	20230731	100617	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4185	5	2	0.12	114939430	27551	39.33	4180	4200	4115	5430	2930	4180	4171.88	2.02	0	-422	4293	4236	4133	4076	3973	4265	4105	162	1250	500	3090	5	1	32474435	1359	14.23	0.93	12	0.08	294.00	4476.00	6080	20230414	-31.17	3700	20221013	13.11	6080	-31.17	20230414	3760	11.30	20230726	6080	-31.17	20230414	3700	13.11	20221013	3.22	N	066700	500	162 억		656402	N	N	2	N	00	N
9	20230731	090610	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4180	0	3	0.00	5496700	1315	1.88	4180	4180	4180	5430	2930	4180	4180.00	2.02	0	-376	4293	4236	4133	4076	3973	4265	4105	162	1250	500	3090	5	1	32474435	1357	14.22	0.93	12	0.00	294.00	4476.00	6080	20230414	-31.25	3700	20221013	12.97	6080	-31.25	20230414	3760	11.17	20230726	6080	-31.25	20230414	3700	12.97	20221013	3.22	N	066700	500	162 억		656402	N	N	2	N	00	N
10	20230728	160612	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4180	45	2	1.09	289283895	69928	47.94	4170	4190	4030	5370	2895	4135	4136.76	2.00	0	6439	4331	4232	4046	3947	3761	4282	3997	162	1237	500	3050	5	1	32474435	1357	14.22	0.93	12	0.22	294.00	4476.00	6080	20230414	-31.25	3700	20221013	12.97	6080	-31.25	20230414	3760	11.17	20230726	6080	-31.25	20230414	3700	12.97	20221013	3.40	N	066700	500	162 억		650025	N	N	2	N	00	N
11	20230728	150613	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4160	25	2	0.60	273359645	66120	45.33	4170	4180	4030	5370	2895	4135	4134.30	2.00	0	6742	4331	4232	4046	3947	3761	4282	3997	162	1237	500	3050	5	1	32474435	1351	14.15	0.93	12	0.20	294.00	4476.00	6080	20230414	-31.58	3700	20221013	12.43	6080	-31.58	20230414	3760	10.64	20230726	6080	-31.58	20230414	3700	12.43	20221013	3.40	N	066700	500	162 억		650025	N	N	1	N	00	N
12	20230728	140609	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4180	45	2	1.09	250168275	60550	41.51	4170	4180	4030	5370	2895	4135	4131.60	2.00	0	4877	4331	4232	4046	3947	3761	4282	3997	162	1237	500	3050	5	1	32474435	1357	14.22	0.93	12	0.19	294.00	4476.00	6080	20230414	-31.25	3700	20221013	12.97	6080	-31.25	20230414	3760	11.17	20230726	6080	-31.25	20230414	3700	12.97	20221013	3.40	N	066700	500	162 억		650025	N	N	1	N	00	N
13	20230728	130612	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4155	20	2	0.48	231661415	56109	38.46	4170	4180	4030	5370	2895	4135	4128.77	2.00	0	3471	4331	4232	4046	3947	3761	4282	3997	162	1237	500	3050	5	1	32474435	1349	14.13	0.93	12	0.17	294.00	4476.00	6080	20230414	-31.66	3700	20221013	12.30	6080	-31.66	20230414	3760	10.51	20230726	6080	-31.66	20230414	3700	12.30	20221013	3.40	N	066700	500	162 억		650025	N	N	1	N	00	N
14	20230728	120609	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4155	20	2	0.48	203897185	49422	33.88	4170	4180	4030	5370	2895	4135	4125.64	2.00	0	-232	4331	4232	4046	3947	3761	4282	3997	162	1237	500	3050	5	1	32474435	1349	14.13	0.93	12	0.15	294.00	4476.00	6080	20230414	-31.66	3700	20221013	12.30	6080	-31.66	20230414	3760	10.51	20230726	6080	-31.66	20230414	3700	12.30	20221013	3.40	N	066700	500	162 억		650025	N	N	1	N	00	N
15	20230728	110615	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4130	-5	5	-0.12	166269050	40379	27.68	4170	4175	4030	5370	2895	4135	4117.71	2.00	0	-458	4331	4232	4046	3947	3761	4282	3997	162	1237	500	3050	5	1	32474435	1341	14.05	0.92	12	0.12	294.00	4476.00	6080	20230414	-32.07	3700	20221013	11.62	6080	-32.07	20230414	3760	9.84	20230726	6080	-32.07	20230414	3700	11.62	20221013	3.40	N	066700	500	162 억		650025	N	N	1	N	00	N
16	20230728	100606	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4135	0	3	0.00	132399015	32179	22.06	4170	4175	4030	5370	2895	4135	4114.45	2.00	0	-4604	4331	4232	4046	3947	3761	4282	3997	162	1237	500	3050	5	1	32474435	1343	14.06	0.92	12	0.10	294.00	4476.00	6080	20230414	-31.99	3700	20221013	11.76	6080	-31.99	20230414	3760	9.97	20230726	6080	-31.99	20230414	3700	11.76	20221013	3.40	N	066700	500	162 억		650025	N	N	1	N	00	N
17	20230728	090612	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4095	-40	5	-0.97	44428290	10828	7.42	4170	4170	4030	5370	2895	4135	4103.09	2.00	0	23	4331	4232	4046	3947	3761	4282	3997	162	1237	500	3050	5	1	32474435	1330	13.93	0.91	12	0.03	294.00	4476.00	6080	20230414	-32.65	3700	20221013	10.68	6080	-32.65	20230414	3760	8.91	20230726	6080	-32.65	20230414	3700	10.68	20221013	3.40	N	066700	500	162 억		650025	N	N	1	N	00	N
18	20230727	160608	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4135	260	2	6.71	589271205	145878	36.75	3860	4145	3860	5030	2715	3875	4039.11	1.85	43514	49136	4278	4076	3918	3716	3558	3997	3637	162	1157	500	2860	5	1	32474435	1343	14.06	0.92	12	0.45	294.00	4476.00	6080	20230414	-31.99	3700	20221013	11.76	6080	-31.99	20230414	3760	9.97	20230726	6080	-31.99	20230414	3700	11.76	20221013	3.43	N	066700	500	162 억		600891	N	N	1	N	00	N
19	20230727	150609	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4060	185	2	4.77	546057025	135319	34.09	3860	4145	3860	5030	2715	3875	4035.33	1.85	43514	47492	4278	4076	3918	3716	3558	3997	3637	162	1157	500	2860	5	1	32474435	1318	13.81	0.91	12	0.42	294.00	4476.00	6080	20230414	-33.22	3700	20221013	9.73	6080	-33.22	20230414	3760	7.98	20230726	6080	-33.22	20230414	3700	9.73	20221013	3.43	N	066700	500	162 억		600891	N	N	2	N	00	N
20	20230727	140606	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4080	205	2	5.29	489700465	121451	30.59	3860	4145	3860	5030	2715	3875	4032.08	1.85	43514	40091	4278	4076	3918	3716	3558	3997	3637	162	1157	500	2860	5	1	32474435	1325	13.88	0.91	12	0.37	294.00	4476.00	6080	20230414	-32.89	3700	20221013	10.27	6080	-32.89	20230414	3760	8.51	20230726	6080	-32.89	20230414	3700	10.27	20221013	3.43	N	066700	500	162 억		600891	N	N	2	N	00	N
21	20230727	130606	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4075	200	2	5.16	383805595	95620	24.09	3860	4100	3860	5030	2715	3875	4013.86	1.85	43514	38129	4278	4076	3918	3716	3558	3997	3637	162	1157	500	2860	5	1	32474435	1323	13.86	0.91	12	0.29	294.00	4476.00	6080	20230414	-32.98	3700	20221013	10.14	6080	-32.98	20230414	3760	8.38	20230726	6080	-32.98	20230414	3700	10.14	20221013	3.43	N	066700	500	162 억		600891	N	N	2	N	00	N
22	20230727	120608	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4050	175	2	4.52	340046520	84828	21.37	3860	4100	3860	5030	2715	3875	4008.66	1.85	43514	33597	4278	4076	3918	3716	3558	3997	3637	162	1157	500	2860	5	1	32474435	1315	13.78	0.90	12	0.26	294.00	4476.00	6080	20230414	-33.39	3700	20221013	9.46	6080	-33.39	20230414	3760	7.71	20230726	6080	-33.39	20230414	3700	9.46	20221013	3.43	N	066700	500	162 억		600891	N	N	2	N	00	N
23	20230727	110609	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4085	210	2	5.42	267115105	66967	16.87	3860	4090	3860	5030	2715	3875	3988.76	1.85	43514	23115	4278	4076	3918	3716	3558	3997	3637	162	1157	500	2860	5	1	32474435	1327	13.89	0.91	12	0.21	294.00	4476.00	6080	20230414	-32.81	3700	20221013	10.41	6080	-32.81	20230414	3760	8.64	20230726	6080	-32.81	20230414	3700	10.41	20221013	3.43	N	066700	500	162 억		600891	N	N	2	N	00	N
24	20230727	100607	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4035	160	2	4.13	209826095	52886	13.32	3860	4050	3860	5030	2715	3875	3967.52	1.85	43514	12767	4278	4076	3918	3716	3558	3997	3637	162	1157	500	2860	5	1	32474435	1310	13.72	0.90	12	0.16	294.00	4476.00	6080	20230414	-33.63	3700	20221013	9.05	6080	-33.63	20230414	3760	7.31	20230726	6080	-33.63	20230414	3700	9.05	20221013	3.43	N	066700	500	162 억		600891	N	N	2	N	00	N
25	20230727	090606	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3935	60	2	1.55	38994055	10031	2.53	3860	3935	3860	5030	2715	3875	3887.35	1.85	43514	4774	4278	4076	3918	3716	3558	3997	3637	162	1157	500	2860	5	1	32474435	1278	13.38	0.88	12	0.03	294.00	4476.00	6080	20230414	-35.28	3700	20221013	6.35	6080	-35.28	20230414	3760	4.65	20230726	6080	-35.28	20230414	3700	6.35	20221013	3.43	N	066700	500	162 억		600891	N	N	2	N	00	N
26	20230726	160604	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3875	-195	5	-4.79	1544648660	396573	230.74	4095	4120	3760	5290	2850	4070	3895.00	1.72	0	44495	4370	4220	4145	3995	3920	4182	3957	162	1220	500	3010	5	1	32474435	1258	13.18	0.87	12	1.22	294.00	4476.00	6080	20230414	-36.27	3700	20221013	4.73	6080	-36.27	20230414	3760	3.06	20230726	6080	-36.27	20230414	3700	4.73	20221013	3.33	N	066700	500	162 억		557377	N	N	2	N	00	N
27	20230726	150608	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3855	-215	5	-5.28	1492865525	383107	222.91	4095	4120	3760	5290	2850	4070	3896.73	1.72	0	39031	4370	4220	4145	3995	3920	4182	3957	162	1220	500	3010	5	1	32474435	1252	13.11	0.86	12	1.18	294.00	4476.00	6080	20230414	-36.60	3700	20221013	4.19	6080	-36.60	20230414	3760	2.53	20230726	6080	-36.60	20230414	3700	4.19	20221013	3.33	N	066700	500	162 억		557377	N	N	2	N	00	N
28	20230726	140605	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3825	-245	5	-6.02	1370101450	351202	204.35	4095	4120	3760	5290	2850	4070	3901.18	1.72	0	31189	4370	4220	4145	3995	3920	4182	3957	162	1220	500	3010	5	1	32474435	1242	13.01	0.85	12	1.08	294.00	4476.00	6080	20230414	-37.09	3700	20221013	3.38	6080	-37.09	20230414	3760	1.73	20230726	6080	-37.09	20230414	3700	3.38	20221013	3.33	N	066700	500	162 억		557377	N	N	2	N	00	N
29	20230726	130603	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3840	-230	5	-5.65	1134002050	289361	168.36	4095	4120	3760	5290	2850	4070	3918.99	1.72	0	14903	4370	4220	4145	3995	3920	4182	3957	162	1220	500	3010	5	1	32474435	1247	13.06	0.86	12	0.89	294.00	4476.00	6080	20230414	-36.84	3700	20221013	3.78	6080	-36.84	20230414	3760	2.13	20230726	6080	-36.84	20230414	3700	3.78	20221013	3.33	N	066700	500	162 억		557377	N	N	2	N	00	N
30	20230726	120605	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3890	-180	5	-4.42	797229285	201227	117.08	4095	4120	3835	5290	2850	4070	3961.84	1.72	0	4137	4370	4220	4145	3995	3920	4182	3957	162	1220	500	3010	5	1	32474435	1263	13.23	0.87	12	0.62	294.00	4476.00	6080	20230414	-36.02	3700	20221013	5.14	6080	-36.02	20230414	3835	1.43	20230726	6080	-36.02	20230414	3700	5.14	20221013	3.33	N	066700	500	162 억		557377	N	N	2	N	00	N
31	20230726	110601	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3895	-175	5	-4.30	694127710	174723	101.66	4095	4120	3835	5290	2850	4070	3972.73	1.72	0	6112	4370	4220	4145	3995	3920	4182	3957	162	1220	500	3010	5	1	32474435	1265	13.25	0.87	12	0.54	294.00	4476.00	6080	20230414	-35.94	3700	20221013	5.27	6080	-35.94	20230414	3835	1.56	20230726	6080	-35.94	20230414	3700	5.27	20221013	3.33	N	066700	500	162 억		557377	N	N	2	N	00	N
32	20230726	100605	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3960	-110	5	-2.70	387961830	96503	56.15	4095	4120	3950	5290	2850	4070	4020.20	1.72	0	-2936	4370	4220	4145	3995	3920	4182	3957	162	1220	500	3010	5	1	32474435	1286	13.47	0.88	12	0.30	294.00	4476.00	6080	20230414	-34.87	3700	20221013	7.03	6080	-34.87	20230414	3950	0.25	20230726	6080	-34.87	20230414	3700	7.03	20221013	3.33	N	066700	500	162 억		557377	N	N	2	N	00	N
33	20230726	090600	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4070	0	3	0.00	62689315	15339	8.92	4095	4120	4070	5290	2850	4070	4086.92	1.72	0	-3965	4370	4220	4145	3995	3920	4182	3957	162	1220	500	3010	5	1	32474435	1322	13.84	0.91	12	0.05	294.00	4476.00	6080	20230414	-33.06	3700	20221013	10.00	6080	-33.06	20230414	4005	1.62	20230707	6080	-33.06	20230414	3700	10.00	20221013	3.33	N	066700	500	162 억		557377	N	N	2	N	00	N
34	20230725	160600	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4070	-200	5	-4.68	713854050	171774	90.27	4275	4295	4070	5550	2990	4270	4156.15	1.80	0	-25941	4490	4380	4310	4200	4130	4345	4165	162	1280	500	3150	5	1	32474435	1322	13.84	0.91	12	0.53	294.00	4476.00	6080	20230414	-33.06	3700	20221013	10.00	6080	-33.06	20230414	4005	1.62	20230707	6080	-33.06	20230414	3700	10.00	20221013	3.33	N	066700	500	162 억		583192	N	N	2	N	00	N
35	20230725	150554	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4080	-190	5	-4.45	649893510	156090	82.03	4275	4295	4075	5550	2990	4270	4163.58	1.80	0	-26736	4490	4380	4310	4200	4130	4345	4165	162	1280	500	3150	5	1	32474435	1325	13.88	0.91	12	0.48	294.00	4476.00	6080	20230414	-32.89	3700	20221013	10.27	6080	-32.89	20230414	4005	1.87	20230707	6080	-32.89	20230414	3700	10.27	20221013	3.33	N	066700	500	162 억		583192	N	N	153	N	00	N
36	20230725	140555	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4100	-170	5	-3.98	572379485	137141	72.07	4275	4295	4095	5550	2990	4270	4173.66	1.80	0	-29294	4490	4380	4310	4200	4130	4345	4165	162	1280	500	3150	5	1	32474435	1331	13.95	0.92	12	0.42	294.00	4476.00	6080	20230414	-32.57	3700	20221013	10.81	6080	-32.57	20230414	4005	2.37	20230707	6080	-32.57	20230414	3700	10.81	20221013	3.33	N	066700	500	162 억		583192	N	N	153	N	00	N
37	20230725	130601	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4155	-115	5	-2.69	440478165	105138	55.25	4275	4295	4120	5550	2990	4270	4189.52	1.80	0	-25687	4490	4380	4310	4200	4130	4345	4165	162	1280	500	3150	5	1	32474435	1349	14.13	0.93	12	0.32	294.00	4476.00	6080	20230414	-31.66	3700	20221013	12.30	6080	-31.66	20230414	4005	3.75	20230707	6080	-31.66	20230414	3700	12.30	20221013	3.33	N	066700	500	162 억		583192	N	N	153	N	00	N
38	20230725	120600	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4160	-110	5	-2.58	399993935	95357	50.11	4275	4295	4120	5550	2990	4270	4194.70	1.80	0	-23812	4490	4380	4310	4200	4130	4345	4165	162	1280	500	3150	5	1	32474435	1351	14.15	0.93	12	0.29	294.00	4476.00	6080	20230414	-31.58	3700	20221013	12.43	6080	-31.58	20230414	4005	3.87	20230707	6080	-31.58	20230414	3700	12.43	20221013	3.33	N	066700	500	162 억		583192	N	N	153	N	00	N
39	20230725	110558	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4200	-70	5	-1.64	252944815	60055	31.56	4275	4295	4180	5550	2990	4270	4211.89	1.80	0	-15345	4490	4380	4310	4200	4130	4345	4165	162	1280	500	3150	5	1	32474435	1364	14.29	0.94	12	0.18	294.00	4476.00	6080	20230414	-30.92	3700	20221013	13.51	6080	-30.92	20230414	4005	4.87	20230707	6080	-30.92	20230414	3700	13.51	20221013	3.33	N	066700	500	162 억		583192	N	N	153	N	00	N
40	20230725	100557	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4240	-30	5	-0.70	204666970	48582	25.53	4275	4295	4180	5550	2990	4270	4212.81	1.80	0	-9883	4490	4380	4310	4200	4130	4345	4165	162	1280	500	3150	5	1	32474435	1377	14.42	0.95	12	0.15	294.00	4476.00	6080	20230414	-30.26	3700	20221013	14.59	6080	-30.26	20230414	4005	5.87	20230707	6080	-30.26	20230414	3700	14.59	20221013	3.33	N	066700	500	162 억		583192	N	N	153	N	00	N
41	20230725	090557	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4245	-25	5	-0.59	33151865	7815	4.11	4275	4295	4215	5550	2990	4270	4242.08	1.80	0	-1994	4490	4380	4310	4200	4130	4345	4165	162	1280	500	3150	5	1	32474435	1379	14.44	0.95	12	0.02	294.00	4476.00	6080	20230414	-30.18	3700	20221013	14.73	6080	-30.18	20230414	4005	5.99	20230707	6080	-30.18	20230414	3700	14.73	20221013	3.33	N	066700	500	162 억		583192	N	N	153	N	00	N
42	20230724	160600	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4270	-100	5	-2.29	816028190	190158	52.64	4410	4420	4240	5680	3060	4370	4291.33	1.94	0	-44021	4630	4500	4365	4235	4100	4565	4300	162	1310	500	3230	5	1	32474435	1387	14.52	0.95	12	0.59	294.00	4476.00	6080	20230414	-29.77	3700	20221013	15.41	6080	-29.77	20230414	4005	6.62	20230707	6080	-29.77	20230414	3700	15.41	20221013	3.38	N	066700	500	162 억		629308	N	N	153	N	00	N
43	20230724	150556	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4265	-105	5	-2.40	777748315	181199	50.16	4410	4420	4240	5680	3060	4370	4292.23	1.94	0	-45740	4630	4500	4365	4235	4100	4565	4300	162	1310	500	3230	5	1	32474435	1385	14.51	0.95	12	0.56	294.00	4476.00	6080	20230414	-29.85	3700	20221013	15.27	6080	-29.85	20230414	4005	6.49	20230707	6080	-29.85	20230414	3700	15.27	20221013	3.38	N	066700	500	162 억		629308	N	N	1	N	00	N
44	20230724	140555	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4290	-80	5	-1.83	711855515	165776	45.89	4410	4420	4240	5680	3060	4370	4294.08	1.94	0	-46033	4630	4500	4365	4235	4100	4565	4300	162	1310	500	3230	5	1	32474435	1393	14.59	0.96	12	0.51	294.00	4476.00	6080	20230414	-29.44	3700	20221013	15.95	6080	-29.44	20230414	4005	7.12	20230707	6080	-29.44	20230414	3700	15.95	20221013	3.38	N	066700	500	162 억		629308	N	N	1	N	00	N
45	20230724	130554	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4255	-115	5	-2.63	644118445	149870	41.49	4410	4420	4240	5680	3060	4370	4297.85	1.94	0	-45489	4630	4500	4365	4235	4100	4565	4300	162	1310	500	3230	5	1	32474435	1382	14.47	0.95	12	0.46	294.00	4476.00	6080	20230414	-30.02	3700	20221013	15.00	6080	-30.02	20230414	4005	6.24	20230707	6080	-30.02	20230414	3700	15.00	20221013	3.38	N	066700	500	162 억		629308	N	N	1	N	00	N
46	20230724	120555	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4250	-120	5	-2.75	549894345	127752	35.37	4410	4420	4245	5680	3060	4370	4304.39	1.94	0	-39335	4630	4500	4365	4235	4100	4565	4300	162	1310	500	3230	5	1	32474435	1380	14.46	0.95	12	0.39	294.00	4476.00	6080	20230414	-30.10	3700	20221013	14.86	6080	-30.10	20230414	4005	6.12	20230707	6080	-30.10	20230414	3700	14.86	20221013	3.38	N	066700	500	162 억		629308	N	N	1	N	00	N
47	20230724	110559	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4280	-90	5	-2.06	443391700	102722	28.44	4410	4420	4260	5680	3060	4370	4316.42	1.94	0	-36599	4630	4500	4365	4235	4100	4565	4300	162	1310	500	3230	5	1	32474435	1390	14.56	0.96	12	0.32	294.00	4476.00	6080	20230414	-29.61	3700	20221013	15.68	6080	-29.61	20230414	4005	6.87	20230707	6080	-29.61	20230414	3700	15.68	20221013	3.38	N	066700	500	162 억		629308	N	N	1	N	00	N
48	20230724	100552	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4280	-90	5	-2.06	319747030	73787	20.43	4410	4420	4280	5680	3060	4370	4333.38	1.94	0	-29987	4630	4500	4365	4235	4100	4565	4300	162	1310	500	3230	5	1	32474435	1390	14.56	0.96	12	0.23	294.00	4476.00	6080	20230414	-29.61	3700	20221013	15.68	6080	-29.61	20230414	4005	6.87	20230707	6080	-29.61	20230414	3700	15.68	20221013	3.38	N	066700	500	162 억		629308	N	N	1	N	00	N
49	20230724	090556	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4370	0	3	0.00	93838465	21442	5.94	4410	4420	4340	5680	3060	4370	4376.39	1.94	0	-14346	4630	4500	4365	4235	4100	4565	4300	162	1310	500	3230	5	1	32474435	1419	14.86	0.98	12	0.07	294.00	4476.00	6080	20230414	-28.12	3700	20221013	18.11	6080	-28.12	20230414	4005	9.11	20230707	6080	-28.12	20230414	3700	18.11	20221013	3.38	N	066700	500	162 억		629308	N	N	1	N	00	N
50	20230721	160550	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4370	85	2	1.98	1590936345	360345	249.19	4230	4495	4230	5570	3000	4285	4415.08	1.70	0	78241	4395	4340	4310	4255	4225	4325	4240	162	1285	500	3170	5	1	32474435	1419	14.86	0.98	12	1.11	294.00	4476.00	6080	20230414	-28.12	3700	20221013	18.11	6080	-28.12	20230414	4005	9.11	20230707	6080	-28.12	20230414	3700	18.11	20221013	3.41	N	066700	500	162 억		552181	N	N	1	N	00	N
51	20230721	150553	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4365	80	2	1.87	1520025740	344117	237.97	4230	4495	4230	5570	3000	4285	4417.18	1.70	0	72605	4395	4340	4310	4255	4225	4325	4240	162	1285	500	3170	5	1	32474435	1418	14.85	0.98	12	1.06	294.00	4476.00	6080	20230414	-28.21	3700	20221013	17.97	6080	-28.21	20230414	4005	8.99	20230707	6080	-28.21	20230414	3700	17.97	20221013	3.41	N	066700	500	162 억		552181	N	N	0	N	00	N
52	20230721	140550	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4415	130	2	3.03	1432515820	324218	224.21	4230	4495	4230	5570	3000	4285	4418.37	1.70	0	77676	4395	4340	4310	4255	4225	4325	4240	162	1285	500	3170	5	1	32474435	1434	15.02	0.99	12	1.00	294.00	4476.00	6080	20230414	-27.38	3700	20221013	19.32	6080	-27.38	20230414	4005	10.24	20230707	6080	-27.38	20230414	3700	19.32	20221013	3.41	N	066700	500	162 억		552181	N	N	0	N	00	N
53	20230721	130552	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4425	140	2	3.27	1382487130	312907	216.38	4230	4495	4230	5570	3000	4285	4418.20	1.70	0	75437	4395	4340	4310	4255	4225	4325	4240	162	1285	500	3170	5	1	32474435	1437	15.05	0.99	12	0.96	294.00	4476.00	6080	20230414	-27.22	3700	20221013	19.59	6080	-27.22	20230414	4005	10.49	20230707	6080	-27.22	20230414	3700	19.59	20221013	3.41	N	066700	500	162 억		552181	N	N	0	N	00	N
54	20230721	120558	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4455	170	2	3.97	1219470835	276124	190.95	4230	4495	4230	5570	3000	4285	4416.39	1.70	0	73254	4395	4340	4310	4255	4225	4325	4240	162	1285	500	3170	5	1	32474435	1447	15.15	1.00	12	0.85	294.00	4476.00	6080	20230414	-26.73	3700	20221013	20.41	6080	-26.73	20230414	4005	11.24	20230707	6080	-26.73	20230414	3700	20.41	20221013	3.41	N	066700	500	162 억		552181	N	N	0	N	00	N
55	20230721	110555	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4460	175	2	4.08	1035519775	234896	162.44	4230	4495	4230	5570	3000	4285	4408.42	1.70	0	65220	4395	4340	4310	4255	4225	4325	4240	162	1285	500	3170	5	1	32474435	1448	15.17	1.00	12	0.72	294.00	4476.00	6080	20230414	-26.64	3700	20221013	20.54	6080	-26.64	20230414	4005	11.36	20230707	6080	-26.64	20230414	3700	20.54	20221013	3.41	N	066700	500	162 억		552181	N	N	0	N	00	N
56	20230721	100554	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4405	120	2	2.80	519243135	119033	82.31	4230	4425	4230	5570	3000	4285	4362.18	1.70	0	42005	4395	4340	4310	4255	4225	4325	4240	162	1285	500	3170	5	1	32474435	1430	14.98	0.98	12	0.37	294.00	4476.00	6080	20230414	-27.55	3700	20221013	19.05	6080	-27.55	20230414	4005	9.99	20230707	6080	-27.55	20230414	3700	19.05	20221013	3.41	N	066700	500	162 억		552181	N	N	0	N	00	N
57	20230721	090555	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4325	40	2	0.93	31757680	7412	5.13	4230	4325	4230	5570	3000	4285	4284.63	1.70	0	5027	4395	4340	4310	4255	4225	4325	4240	162	1285	500	3170	5	1	32474435	1405	14.71	0.97	12	0.02	294.00	4476.00	6080	20230414	-28.87	3700	20221013	16.89	6080	-28.87	20230414	4005	7.99	20230707	6080	-28.87	20230414	3700	16.89	20221013	3.41	N	066700	500	162 억		552181	N	N	0	N	00	N
58	20230720	160550	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4285	-30	5	-0.70	543846995	126023	37.77	4315	4365	4280	5600	3025	4315	4315.77	1.70	0	308	4481	4397	4326	4242	4171	4362	4207	162	1287	500	3190	5	1	32474435	1392	14.57	0.96	12	0.39	294.00	4476.00	6080	20230414	-29.52	3700	20221013	15.81	6080	-29.52	20230414	4005	6.99	20230707	6080	-29.52	20230414	3700	15.81	20221013	3.36	N	066700	500	162 억		551869	N	N	1	N	00	N
59	20230720	150549	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4300	-15	5	-0.35	512151080	118632	35.55	4315	4365	4280	5600	3025	4315	4317.14	1.70	0	308	4481	4397	4326	4242	4171	4362	4207	162	1287	500	3190	5	1	32474435	1396	14.63	0.96	12	0.37	294.00	4476.00	6080	20230414	-29.28	3700	20221013	16.22	6080	-29.28	20230414	4005	7.37	20230707	6080	-29.28	20230414	3700	16.22	20221013	3.36	N	066700	500	162 억		551869	N	N	1	N	00	N
60	20230720	140549	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4315	0	3	0.00	473990760	109754	32.89	4315	4365	4280	5600	3025	4315	4318.67	1.70	0	-719	4481	4397	4326	4242	4171	4362	4207	162	1287	500	3190	5	1	32474435	1401	14.68	0.96	12	0.34	294.00	4476.00	6080	20230414	-29.03	3700	20221013	16.62	6080	-29.03	20230414	4005	7.74	20230707	6080	-29.03	20230414	3700	16.62	20221013	3.36	N	066700	500	162 억		551869	N	N	1	N	00	N
61	20230720	130547	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4315	0	3	0.00	441087745	102100	30.60	4315	4365	4280	5600	3025	4315	4320.15	1.70	0	-705	4481	4397	4326	4242	4171	4362	4207	162	1287	500	3190	5	1	32474435	1401	14.68	0.96	12	0.31	294.00	4476.00	6080	20230414	-29.03	3700	20221013	16.62	6080	-29.03	20230414	4005	7.74	20230707	6080	-29.03	20230414	3700	16.62	20221013	3.36	N	066700	500	162 억		551869	N	N	1	N	00	N
62	20230720	120553	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4315	0	3	0.00	361358620	83558	25.04	4315	4365	4280	5600	3025	4315	4324.64	1.70	0	-3139	4481	4397	4326	4242	4171	4362	4207	162	1287	500	3190	5	1	32474435	1401	14.68	0.96	12	0.26	294.00	4476.00	6080	20230414	-29.03	3700	20221013	16.62	6080	-29.03	20230414	4005	7.74	20230707	6080	-29.03	20230414	3700	16.62	20221013	3.36	N	066700	500	162 억		551869	N	N	1	N	00	N
63	20230720	110551	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4300	-15	5	-0.35	319629005	73894	22.14	4315	4365	4280	5600	3025	4315	4325.51	1.70	0	-2316	4481	4397	4326	4242	4171	4362	4207	162	1287	500	3190	5	1	32474435	1396	14.63	0.96	12	0.23	294.00	4476.00	6080	20230414	-29.28	3700	20221013	16.22	6080	-29.28	20230414	4005	7.37	20230707	6080	-29.28	20230414	3700	16.22	20221013	3.36	N	066700	500	162 억		551869	N	N	1	N	00	N
64	20230720	100547	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4315	0	3	0.00	268707255	62079	18.60	4315	4365	4280	5600	3025	4315	4328.47	1.70	0	-2685	4481	4397	4326	4242	4171	4362	4207	162	1287	500	3190	5	1	32474435	1401	14.68	0.96	12	0.19	294.00	4476.00	6080	20230414	-29.03	3700	20221013	16.62	6080	-29.03	20230414	4005	7.74	20230707	6080	-29.03	20230414	3700	16.62	20221013	3.36	N	066700	500	162 억		551869	N	N	1	N	00	N
65	20230720	090546	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4325	10	2	0.23	27327520	6329	1.90	4315	4325	4315	5600	3025	4315	4317.83	1.70	0	-34	4481	4397	4326	4242	4171	4362	4207	162	1287	500	3190	5	1	32474435	1405	14.71	0.97	12	0.02	294.00	4476.00	6080	20230414	-28.87	3700	20221013	16.89	6080	-28.87	20230414	4005	7.99	20230707	6080	-28.87	20230414	3700	16.89	20221013	3.36	N	066700	500	162 억		551869	N	N	1	N	00	N
66	20230719	160558	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4315	-70	5	-1.60	1442292040	333396	30.40	4410	4410	4255	5700	3070	4385	4325.54	1.69	0	3835	4855	4620	4415	4180	3975	4737	4297	162	1315	500	3240	5	1	32474435	1401	14.68	0.96	12	1.03	294.00	4476.00	6080	20230414	-29.03	3700	20221013	16.62	6080	-29.03	20230414	4005	7.74	20230707	6080	-29.03	20230414	3700	16.62	20221013	3.38	N	066700	500	162 억		547881	N	N	1	N	00	N
67	20230719	150556	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4315	-70	5	-1.60	1328420970	307048	28.00	4410	4410	4255	5700	3070	4385	4325.84	1.69	0	-4583	4855	4620	4415	4180	3975	4737	4297	162	1315	500	3240	5	1	32474435	1401	14.68	0.96	12	0.95	294.00	4476.00	6080	20230414	-29.03	3700	20221013	16.62	6080	-29.03	20230414	4005	7.74	20230707	6080	-29.03	20230414	3700	16.62	20221013	3.38	N	066700	500	162 억		547881	N	N	0	N	00	N
68	20230719	140557	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4300	-85	5	-1.94	1255373320	290105	26.45	4410	4410	4255	5700	3070	4385	4326.70	1.69	0	-15258	4855	4620	4415	4180	3975	4737	4297	162	1315	500	3240	5	1	32474435	1396	14.63	0.96	12	0.89	294.00	4476.00	6080	20230414	-29.28	3700	20221013	16.22	6080	-29.28	20230414	4005	7.37	20230707	6080	-29.28	20230414	3700	16.22	20221013	3.38	N	066700	500	162 억		547881	N	N	0	N	00	N
69	20230719	130551	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4295	-90	5	-2.05	1171598205	270572	24.67	4410	4410	4255	5700	3070	4385	4329.46	1.69	0	-24461	4855	4620	4415	4180	3975	4737	4297	162	1315	500	3240	5	1	32474435	1395	14.61	0.96	12	0.83	294.00	4476.00	6080	20230414	-29.36	3700	20221013	16.08	6080	-29.36	20230414	4005	7.24	20230707	6080	-29.36	20230414	3700	16.08	20221013	3.38	N	066700	500	162 억		547881	N	N	0	N	00	N
70	20230719	120557	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4300	-85	5	-1.94	1093512235	252442	23.02	4410	4410	4255	5700	3070	4385	4331.09	1.69	0	-27195	4855	4620	4415	4180	3975	4737	4297	162	1315	500	3240	5	1	32474435	1396	14.63	0.96	12	0.78	294.00	4476.00	6080	20230414	-29.28	3700	20221013	16.22	6080	-29.28	20230414	4005	7.37	20230707	6080	-29.28	20230414	3700	16.22	20221013	3.38	N	066700	500	162 억		547881	N	N	0	N	00	N
71	20230719	110558	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4300	-85	5	-1.94	1034386370	238656	21.76	4410	4410	4255	5700	3070	4385	4333.56	1.69	0	-27422	4855	4620	4415	4180	3975	4737	4297	162	1315	500	3240	5	1	32474435	1396	14.63	0.96	12	0.73	294.00	4476.00	6080	20230414	-29.28	3700	20221013	16.22	6080	-29.28	20230414	4005	7.37	20230707	6080	-29.28	20230414	3700	16.22	20221013	3.38	N	066700	500	162 억		547881	N	N	0	N	00	N
72	20230719	100553	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4280	-105	5	-2.39	834558500	192169	17.52	4410	4410	4275	5700	3070	4385	4342.16	1.69	0	-30205	4855	4620	4415	4180	3975	4737	4297	162	1315	500	3240	5	1	32474435	1390	14.56	0.96	12	0.59	294.00	4476.00	6080	20230414	-29.61	3700	20221013	15.68	6080	-29.61	20230414	4005	6.87	20230707	6080	-29.61	20230414	3700	15.68	20221013	3.38	N	066700	500	162 억		547881	N	N	0	N	00	N
73	20230719	090553	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4345	-40	5	-0.91	280863025	64234	5.86	4410	4410	4345	5700	3070	4385	4371.88	1.69	0	-18153	4855	4620	4415	4180	3975	4737	4297	162	1315	500	3240	5	1	32474435	1411	14.78	0.97	12	0.20	294.00	4476.00	6080	20230414	-28.54	3700	20221013	17.43	6080	-28.54	20230414	4005	8.49	20230707	6080	-28.54	20230414	3700	17.43	20221013	3.38	N	066700	500	162 억		547881	N	N	0	N	00	N
74	20230718	160553	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4385	90	2	2.10	4727321275	1070782	1037.24	4270	4650	4210	5580	3010	4295	4415.51	2.00	0	-97029	4371	4332	4256	4217	4141	4352	4237	162	1285	500	3170	5	1	32474435	1424	14.91	0.98	12	3.30	294.00	4476.00	6080	20230414	-27.88	3700	20221013	18.51	6080	-27.88	20230414	4005	9.49	20230707	6080	-27.88	20230414	3700	18.51	20221013	3.47	N	066700	500	162 억		648064	N	N	1	N	00	N
75	20230718	150552	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4310	15	2	0.35	4506390695	1020081	988.13	4270	4650	4210	5580	3010	4295	4417.68	2.00	0	-98307	4371	4332	4256	4217	4141	4352	4237	162	1285	500	3170	5	1	32474435	1400	14.66	0.96	12	3.14	294.00	4476.00	6080	20230414	-29.11	3700	20221013	16.49	6080	-29.11	20230414	4005	7.62	20230707	6080	-29.11	20230414	3700	16.49	20221013	3.47	N	066700	500	162 억		648064	N	N	1	N	00	N
76	20230718	140549	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4215	-80	5	-1.86	414738820	97662	94.60	4270	4320	4210	5580	3010	4295	4246.68	2.00	0	-27747	4371	4332	4256	4217	4141	4352	4237	162	1285	500	3170	5	1	32474435	1369	14.34	0.94	12	0.30	294.00	4476.00	6080	20230414	-30.67	3700	20221013	13.92	6080	-30.67	20230414	4005	5.24	20230707	6080	-30.67	20230414	3700	13.92	20221013	3.47	N	066700	500	162 억		648064	N	N	1	N	00	N
77	20230718	130549	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4225	-70	5	-1.63	339763945	79879	77.38	4270	4320	4210	5580	3010	4295	4253.48	2.00	0	-24699	4371	4332	4256	4217	4141	4352	4237	162	1285	500	3170	5	1	32474435	1372	14.37	0.94	12	0.25	294.00	4476.00	6080	20230414	-30.51	3700	20221013	14.19	6080	-30.51	20230414	4005	5.49	20230707	6080	-30.51	20230414	3700	14.19	20221013	3.47	N	066700	500	162 억		648064	N	N	1	N	00	N
78	20230718	120554	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4220	-75	5	-1.75	289920645	68066	65.93	4270	4320	4220	5580	3010	4295	4259.40	2.00	0	-23597	4371	4332	4256	4217	4141	4352	4237	162	1285	500	3170	5	1	32474435	1370	14.35	0.94	12	0.21	294.00	4476.00	6080	20230414	-30.59	3700	20221013	14.05	6080	-30.59	20230414	4005	5.37	20230707	6080	-30.59	20230414	3700	14.05	20221013	3.47	N	066700	500	162 억		648064	N	N	1	N	00	N
79	20230718	110554	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4250	-45	5	-1.05	225846410	52922	51.26	4270	4320	4235	5580	3010	4295	4267.53	2.00	0	-18628	4371	4332	4256	4217	4141	4352	4237	162	1285	500	3170	5	1	32474435	1380	14.46	0.95	12	0.16	294.00	4476.00	6080	20230414	-30.10	3700	20221013	14.86	6080	-30.10	20230414	4005	6.12	20230707	6080	-30.10	20230414	3700	14.86	20221013	3.47	N	066700	500	162 억		648064	N	N	1	N	00	N
80	20230718	100548	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4255	-40	5	-0.93	177597830	41565	40.26	4270	4320	4240	5580	3010	4295	4272.77	2.00	0	-12638	4371	4332	4256	4217	4141	4352	4237	162	1285	500	3170	5	1	32474435	1382	14.47	0.95	12	0.13	294.00	4476.00	6080	20230414	-30.02	3700	20221013	15.00	6080	-30.02	20230414	4005	6.24	20230707	6080	-30.02	20230414	3700	15.00	20221013	3.47	N	066700	500	162 억		648064	N	N	1	N	00	N
81	20230718	090548	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4300	5	2	0.12	12225875	2858	2.77	4270	4300	4270	5580	3010	4295	4277.77	2.00	0	416	4371	4332	4256	4217	4141	4352	4237	162	1285	500	3170	5	1	32474435	1396	14.63	0.96	12	0.01	294.00	4476.00	6080	20230414	-29.28	3700	20221013	16.22	6080	-29.28	20230414	4005	7.37	20230707	6080	-29.28	20230414	3700	16.22	20221013	3.47	N	066700	500	162 억		648064	N	N	1	N	00	N
82	20230717	160550	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4295	35	2	0.82	429882270	101342	49.20	4260	4295	4180	5530	2985	4260	4240.63	1.95	0	13643	4350	4305	4255	4210	4160	4280	4185	162	1272	500	3150	5	1	32474435	1395	14.61	0.96	12	0.31	294.00	4476.00	6080	20230414	-29.36	3700	20221013	16.08	6080	-29.36	20230414	4005	7.24	20230707	6080	-29.36	20230414	3700	16.08	20221013	3.46	N	066700	500	162 억		634422	N	N	1	N	00	N
83	20230717	150546	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4260	0	3	0.00	375232465	88576	43.00	4260	4290	4180	5530	2985	4260	4236.17	1.95	0	7888	4350	4305	4255	4210	4160	4280	4185	162	1272	500	3150	5	1	32474435	1383	14.49	0.95	12	0.27	294.00	4476.00	6080	20230414	-29.93	3700	20221013	15.14	6080	-29.93	20230414	4005	6.37	20230707	6080	-29.93	20230414	3700	15.14	20221013	3.46	N	066700	500	162 억		634422	N	N	2	N	00	N
84	20230717	140549	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4290	30	2	0.70	258615250	61192	29.71	4260	4290	4180	5530	2985	4260	4226.07	1.95	0	-981	4350	4305	4255	4210	4160	4280	4185	162	1272	500	3150	5	1	32474435	1393	14.59	0.96	12	0.19	294.00	4476.00	6080	20230414	-29.44	3700	20221013	15.95	6080	-29.44	20230414	4005	7.12	20230707	6080	-29.44	20230414	3700	15.95	20221013	3.46	N	066700	500	162 억		634422	N	N	2	N	00	N
85	20230717	130545	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4245	-15	5	-0.35	225227805	53363	25.91	4260	4260	4180	5530	2985	4260	4220.38	1.95	0	-752	4350	4305	4255	4210	4160	4280	4185	162	1272	500	3150	5	1	32474435	1379	14.44	0.95	12	0.16	294.00	4476.00	6080	20230414	-30.18	3700	20221013	14.73	6080	-30.18	20230414	4005	5.99	20230707	6080	-30.18	20230414	3700	14.73	20221013	3.46	N	066700	500	162 억		634422	N	N	2	N	00	N
86	20230717	120551	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4235	-25	5	-0.59	198586865	47071	22.85	4260	4260	4180	5530	2985	4260	4218.53	1.95	0	-4485	4350	4305	4255	4210	4160	4280	4185	162	1272	500	3150	5	1	32474435	1375	14.40	0.95	12	0.14	294.00	4476.00	6080	20230414	-30.35	3700	20221013	14.46	6080	-30.35	20230414	4005	5.74	20230707	6080	-30.35	20230414	3700	14.46	20221013	3.46	N	066700	500	162 억		634422	N	N	2	N	00	N
87	20230717	110544	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4225	-35	5	-0.82	184988400	43852	21.29	4260	4260	4180	5530	2985	4260	4218.09	1.95	0	-4359	4350	4305	4255	4210	4160	4280	4185	162	1272	500	3150	5	1	32474435	1372	14.37	0.94	12	0.14	294.00	4476.00	6080	20230414	-30.51	3700	20221013	14.19	6080	-30.51	20230414	4005	5.49	20230707	6080	-30.51	20230414	3700	14.19	20221013	3.46	N	066700	500	162 억		634422	N	N	2	N	00	N
88	20230717	100546	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4230	-30	5	-0.70	141892470	33646	16.33	4260	4260	4180	5530	2985	4260	4216.70	1.95	0	-2739	4350	4305	4255	4210	4160	4280	4185	162	1272	500	3150	5	1	32474435	1374	14.39	0.95	12	0.10	294.00	4476.00	6080	20230414	-30.43	3700	20221013	14.32	6080	-30.43	20230414	4005	5.62	20230707	6080	-30.43	20230414	3700	14.32	20221013	3.46	N	066700	500	162 억		634422	N	N	2	N	00	N
89	20230717	090544	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4260	0	3	0.00	19597815	4625	2.25	4260	4260	4210	5530	2985	4260	4235.22	1.95	0	-1181	4350	4305	4255	4210	4160	4280	4185	162	1272	500	3150	5	1	32474435	1383	14.49	0.95	12	0.01	294.00	4476.00	6080	20230414	-29.93	3700	20221013	15.14	6080	-29.93	20230414	4005	6.37	20230707	6080	-29.93	20230414	3700	15.14	20221013	3.46	N	066700	500	162 억		634422	N	N	2	N	00	N
90	20230714	160544	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4260	-90	5	-2.07	872576065	205322	6.92	4285	4300	4205	5650	3045	4350	4249.79	1.91	0	13338	5020	4685	4385	4050	3750	4852	4217	162	1302	500	3210	5	1	32474435	1383	14.49	0.95	12	0.63	294.00	4476.00	6080	20230414	-29.93	3700	20221013	15.14	6080	-29.93	20230414	4005	6.37	20230707	6080	-29.93	20230414	3700	15.14	20221013	3.41	N	066700	500	162 억		620819	N	N	2	N	00	N
91	20230714	150548	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4260	-90	5	-2.07	803098100	189005	6.37	4285	4300	4205	5650	3045	4350	4249.08	1.91	0	13874	5020	4685	4385	4050	3750	4852	4217	162	1302	500	3210	5	1	32474435	1383	14.49	0.95	12	0.58	294.00	4476.00	6080	20230414	-29.93	3700	20221013	15.14	6080	-29.93	20230414	4005	6.37	20230707	6080	-29.93	20230414	3700	15.14	20221013	3.41	N	066700	500	162 억		620819	N	N	1	N	00	N
92	20230714	140549	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4250	-100	5	-2.30	698646655	164484	5.54	4285	4300	4205	5650	3045	4350	4247.50	1.91	0	11606	5020	4685	4385	4050	3750	4852	4217	162	1302	500	3210	5	1	32474435	1380	14.46	0.95	12	0.51	294.00	4476.00	6080	20230414	-30.10	3700	20221013	14.86	6080	-30.10	20230414	4005	6.12	20230707	6080	-30.10	20230414	3700	14.86	20221013	3.41	N	066700	500	162 억		620819	N	N	1	N	00	N
93	20230714	130541	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4240	-110	5	-2.53	666279600	156865	5.29	4285	4300	4205	5650	3045	4350	4247.46	1.91	0	11580	5020	4685	4385	4050	3750	4852	4217	162	1302	500	3210	5	1	32474435	1377	14.42	0.95	12	0.48	294.00	4476.00	6080	20230414	-30.26	3700	20221013	14.59	6080	-30.26	20230414	4005	5.87	20230707	6080	-30.26	20230414	3700	14.59	20221013	3.41	N	066700	500	162 억		620819	N	N	1	N	00	N
94	20230714	120543	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4255	-95	5	-2.18	543442010	127853	4.31	4285	4300	4205	5650	3045	4350	4250.51	1.91	0	5671	5020	4685	4385	4050	3750	4852	4217	162	1302	500	3210	5	1	32474435	1382	14.47	0.95	12	0.39	294.00	4476.00	6080	20230414	-30.02	3700	20221013	15.00	6080	-30.02	20230414	4005	6.24	20230707	6080	-30.02	20230414	3700	15.00	20221013	3.41	N	066700	500	162 억		620819	N	N	1	N	00	N
95	20230714	110547	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4270	-80	5	-1.84	481063100	113216	3.82	4285	4300	4205	5650	3045	4350	4249.06	1.91	0	8307	5020	4685	4385	4050	3750	4852	4217	162	1302	500	3210	5	1	32474435	1387	14.52	0.95	12	0.35	294.00	4476.00	6080	20230414	-29.77	3700	20221013	15.41	6080	-29.77	20230414	4005	6.62	20230707	6080	-29.77	20230414	3700	15.41	20221013	3.41	N	066700	500	162 억		620819	N	N	1	N	00	N
96	20230714	100549	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4215	-135	5	-3.10	424924085	99976	3.37	4285	4300	4205	5650	3045	4350	4250.25	1.91	0	7347	5020	4685	4385	4050	3750	4852	4217	162	1302	500	3210	5	1	32474435	1369	14.34	0.94	12	0.31	294.00	4476.00	6080	20230414	-30.67	3700	20221013	13.92	6080	-30.67	20230414	4005	5.24	20230707	6080	-30.67	20230414	3700	13.92	20221013	3.41	N	066700	500	162 억		620819	N	N	1	N	00	N
97	20230714	090546	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4265	-85	5	-1.95	133069555	31230	1.05	4285	4285	4235	5650	3045	4350	4260.92	1.91	0	4964	5020	4685	4385	4050	3750	4852	4217	162	1302	500	3210	5	1	32474435	1385	14.51	0.95	12	0.10	294.00	4476.00	6080	20230414	-29.85	3700	20221013	15.27	6080	-29.85	20230414	4005	6.49	20230707	6080	-29.85	20230414	3700	15.27	20221013	3.41	N	066700	500	162 억		620819	N	N	1	N	00	N
98	20230713	160543	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4350	250	2	6.10	13270662110	2958656	3032.93	4130	4720	4085	5330	2870	4100	4485.58	1.90	0	-294	4203	4151	4088	4036	3973	4177	4062	162	1230	500	3030	5	1	32474435	1413	14.80	0.97	12	9.11	294.00	4476.00	6080	20230414	-28.45	3700	20221013	17.57	6080	-28.45	20230414	4005	8.61	20230707	6080	-28.45	20230414	3700	17.57	20221013	3.47	N	066700	500	162 억		617846	N	N	1	N	00	N
99	20230713	150540	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4305	205	2	5.00	12990396345	2894072	2966.73	4130	4720	4085	5330	2870	4100	4488.62	1.90	0	-11128	4203	4151	4088	4036	3973	4177	4062	162	1230	500	3030	5	1	32474435	1398	14.64	0.96	12	8.91	294.00	4476.00	6080	20230414	-29.19	3700	20221013	16.35	6080	-29.19	20230414	4005	7.49	20230707	6080	-29.19	20230414	3700	16.35	20221013	3.47	N	066700	500	162 억		617846	N	N	1	N	00	N
100	20230713	140539	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4250	150	2	3.66	12330670850	2741688	2810.52	4130	4720	4085	5330	2870	4100	4497.47	1.90	0	-24574	4203	4151	4088	4036	3973	4177	4062	162	1230	500	3030	5	1	32474435	1380	14.46	0.95	12	8.44	294.00	4476.00	6080	20230414	-30.10	3700	20221013	14.86	6080	-30.10	20230414	4005	6.12	20230707	6080	-30.10	20230414	3700	14.86	20221013	3.47	N	066700	500	162 억		617846	N	N	1	N	00	N
101	20230713	130542	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4260	160	2	3.90	12207876200	2712805	2780.91	4130	4720	4085	5330	2870	4100	4500.09	1.90	0	-29848	4203	4151	4088	4036	3973	4177	4062	162	1230	500	3030	5	1	32474435	1383	14.49	0.95	12	8.35	294.00	4476.00	6080	20230414	-29.93	3700	20221013	15.14	6080	-29.93	20230414	4005	6.37	20230707	6080	-29.93	20230414	3700	15.14	20221013	3.47	N	066700	500	162 억		617846	N	N	1	N	00	N
102	20230713	120537	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4275	175	2	4.27	12049605780	2675676	2742.85	4130	4720	4085	5330	2870	4100	4503.39	1.90	0	-23288	4203	4151	4088	4036	3973	4177	4062	162	1230	500	3030	5	1	32474435	1388	14.54	0.96	12	8.24	294.00	4476.00	6080	20230414	-29.69	3700	20221013	15.54	6080	-29.69	20230414	4005	6.74	20230707	6080	-29.69	20230414	3700	15.54	20221013	3.47	N	066700	500	162 억		617846	N	N	1	N	00	N
103	20230713	110542	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4240	140	2	3.41	11615144395	2573145	2637.74	4130	4720	4085	5330	2870	4100	4513.99	1.90	0	-16516	4203	4151	4088	4036	3973	4177	4062	162	1230	500	3030	5	1	32474435	1377	14.42	0.95	12	7.92	294.00	4476.00	6080	20230414	-30.26	3700	20221013	14.59	6080	-30.26	20230414	4005	5.87	20230707	6080	-30.26	20230414	3700	14.59	20221013	3.47	N	066700	500	162 억		617846	N	N	1	N	00	N
104	20230713	100540	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4480	380	2	9.27	2821625725	637238	653.24	4130	4555	4085	5330	2870	4100	4427.90	1.90	0	-18702	4203	4151	4088	4036	3973	4177	4062	162	1230	500	3030	5	1	32474435	1455	15.24	1.00	12	1.96	294.00	4476.00	6080	20230414	-26.32	3700	20221013	21.08	6080	-26.32	20230414	4005	11.86	20230707	6080	-26.32	20230414	3700	21.08	20221013	3.47	N	066700	500	162 억		617846	N	N	1	N	00	N
105	20230713	090508	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4315	215	2	5.24	124771220	29343	30.08	4130	4325	4085	5330	2870	4100	4252.16	1.90	0	775	4203	4151	4088	4036	3973	4177	4062	162	1230	500	3030	5	1	32474435	1401	14.68	0.96	12	0.09	294.00	4476.00	6080	20230414	-29.03	3700	20221013	16.62	6080	-29.03	20230414	4005	7.74	20230707	6080	-29.03	20230414	3700	16.62	20221013	3.47	N	066700	500	162 억		617846	N	N	1	N	00	N
106	20230712	160538	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4100	50	2	1.23	397143915	97441	103.78	4070	4140	4025	5260	2835	4050	4075.56	1.86	0	14961	4203	4126	4073	3996	3943	4100	3970	162	1212	500	2990	5	1	32474435	1331	13.95	0.92	12	0.30	294.00	4476.00	6080	20230414	-32.57	3700	20221013	10.81	6080	-32.57	20230414	4005	2.37	20230707	6080	-32.57	20230414	3700	10.81	20221013	3.51	N	066700	500	162 억		602648	N	N	1	N	00	N
107	20230712	150534	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4125	75	2	1.85	385953200	94716	100.88	4070	4140	4025	5260	2835	4050	4074.85	1.86	0	15076	4203	4126	4073	3996	3943	4100	3970	162	1212	500	2990	5	1	32474435	1340	14.03	0.92	12	0.29	294.00	4476.00	6080	20230414	-32.15	3700	20221013	11.49	6080	-32.15	20230414	4005	3.00	20230707	6080	-32.15	20230414	3700	11.49	20221013	3.51	N	066700	500	162 억		602648	N	N	1	N	00	N
108	20230712	140533	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4085	35	2	0.86	298416670	73292	78.06	4070	4140	4025	5260	2835	4050	4071.61	1.86	0	5792	4203	4126	4073	3996	3943	4100	3970	162	1212	500	2990	5	1	32474435	1327	13.89	0.91	12	0.23	294.00	4476.00	6080	20230414	-32.81	3700	20221013	10.41	6080	-32.81	20230414	4005	2.00	20230707	6080	-32.81	20230414	3700	10.41	20221013	3.51	N	066700	500	162 억		602648	N	N	1	N	00	N
109	20230712	130536	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4070	20	2	0.49	188797745	46573	49.60	4070	4085	4025	5260	2835	4050	4053.80	1.86	0	3396	4203	4126	4073	3996	3943	4100	3970	162	1212	500	2990	5	1	32474435	1322	13.84	0.91	12	0.14	294.00	4476.00	6080	20230414	-33.06	3700	20221013	10.00	6080	-33.06	20230414	4005	1.62	20230707	6080	-33.06	20230414	3700	10.00	20221013	3.51	N	066700	500	162 억		602648	N	N	1	N	00	N
110	20230712	120536	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4060	10	2	0.25	161071100	39745	42.33	4070	4085	4025	5260	2835	4050	4052.61	1.86	0	1828	4203	4126	4073	3996	3943	4100	3970	162	1212	500	2990	5	1	32474435	1318	13.81	0.91	12	0.12	294.00	4476.00	6080	20230414	-33.22	3700	20221013	9.73	6080	-33.22	20230414	4005	1.37	20230707	6080	-33.22	20230414	3700	9.73	20221013	3.51	N	066700	500	162 억		602648	N	N	1	N	00	N
111	20230712	110536	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4060	10	2	0.25	128747940	31762	33.83	4070	4085	4025	5260	2835	4050	4053.52	1.86	0	-274	4203	4126	4073	3996	3943	4100	3970	162	1212	500	2990	5	1	32474435	1318	13.81	0.91	12	0.10	294.00	4476.00	6080	20230414	-33.22	3700	20221013	9.73	6080	-33.22	20230414	4005	1.37	20230707	6080	-33.22	20230414	3700	9.73	20221013	3.51	N	066700	500	162 억		602648	N	N	1	N	00	N
112	20230712	100538	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4060	10	2	0.25	83024790	20487	21.82	4070	4085	4025	5260	2835	4050	4052.56	1.86	0	771	4203	4126	4073	3996	3943	4100	3970	162	1212	500	2990	5	1	32474435	1318	13.81	0.91	12	0.06	294.00	4476.00	6080	20230414	-33.22	3700	20221013	9.73	6080	-33.22	20230414	4005	1.37	20230707	6080	-33.22	20230414	3700	9.73	20221013	3.51	N	066700	500	162 억		602648	N	N	1	N	00	N
113	20230712	090536	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4070	20	2	0.49	1077970	265	0.28	4070	4070	4050	5260	2835	4050	4067.81	1.86	0	-32	4203	4126	4073	3996	3943	4100	3970	162	1212	500	2990	5	1	32474435	1322	13.84	0.91	12	0.00	294.00	4476.00	6080	20230414	-33.06	3700	20221013	10.00	6080	-33.06	20230414	4005	1.62	20230707	6080	-33.06	20230414	3700	10.00	20221013	3.51	N	066700	500	162 억		602648	N	N	1	N	00	N
114	20230711	160528	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4050	-25	5	-0.61	380282595	93402	63.25	4075	4150	4020	5290	2855	4075	4071.46	1.82	0	11719	4315	4195	4100	3980	3885	4182	3967	162	1217	500	3010	5	1	32474435	1315	13.78	0.90	12	0.29	294.00	4476.00	6080	20230414	-33.39	3700	20221013	9.46	6080	-33.39	20230414	4005	1.12	20230707	6080	-33.39	20230414	3700	9.46	20221013	3.50	N	066700	500	162 억		590326	N	N	1	N	00	N
115	20230711	150529	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4070	-5	5	-0.12	364333655	89468	60.58	4075	4150	4020	5290	2855	4075	4072.22	1.82	0	11988	4315	4195	4100	3980	3885	4182	3967	162	1217	500	3010	5	1	32474435	1322	13.84	0.91	12	0.28	294.00	4476.00	6080	20230414	-33.06	3700	20221013	10.00	6080	-33.06	20230414	4005	1.62	20230707	6080	-33.06	20230414	3700	10.00	20221013	3.50	N	066700	500	162 억		590326	N	N	0	N	00	N
116	20230711	140526	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4030	-45	5	-1.10	330700780	81161	54.96	4075	4150	4020	5290	2855	4075	4074.63	1.82	0	10508	4315	4195	4100	3980	3885	4182	3967	162	1217	500	3010	5	1	32474435	1309	13.71	0.90	12	0.25	294.00	4476.00	6080	20230414	-33.72	3700	20221013	8.92	6080	-33.72	20230414	4005	0.62	20230707	6080	-33.72	20230414	3700	8.92	20221013	3.50	N	066700	500	162 억		590326	N	N	0	N	00	N
117	20230711	130518	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4060	-15	5	-0.37	262171750	64162	43.45	4075	4150	4040	5290	2855	4075	4086.09	1.82	0	11921	4315	4195	4100	3980	3885	4182	3967	162	1217	500	3010	5	1	32474435	1318	13.81	0.91	12	0.20	294.00	4476.00	6080	20230414	-33.22	3700	20221013	9.73	6080	-33.22	20230414	4005	1.37	20230707	6080	-33.22	20230414	3700	9.73	20221013	3.50	N	066700	500	162 억		590326	N	N	0	N	00	N
118	20230711	120531	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4045	-30	5	-0.74	226233135	55276	37.43	4075	4150	4040	5290	2855	4075	4092.79	1.82	0	11776	4315	4195	4100	3980	3885	4182	3967	162	1217	500	3010	5	1	32474435	1314	13.76	0.90	12	0.17	294.00	4476.00	6080	20230414	-33.47	3700	20221013	9.32	6080	-33.47	20230414	4005	1.00	20230707	6080	-33.47	20230414	3700	9.32	20221013	3.50	N	066700	500	162 억		590326	N	N	0	N	00	N
119	20230711	110533	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4085	10	2	0.25	119742210	29090	19.70	4075	4150	4075	5290	2855	4075	4116.27	1.82	0	6970	4315	4195	4100	3980	3885	4182	3967	162	1217	500	3010	5	1	32474435	1327	13.89	0.91	12	0.09	294.00	4476.00	6080	20230414	-32.81	3700	20221013	10.41	6080	-32.81	20230414	4005	2.00	20230707	6080	-32.81	20230414	3700	10.41	20221013	3.50	N	066700	500	162 억		590326	N	N	0	N	00	N
120	20230711	100532	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4115	40	2	0.98	80594885	19547	13.24	4075	4150	4075	5290	2855	4075	4123.13	1.82	0	8257	4315	4195	4100	3980	3885	4182	3967	162	1217	500	3010	5	1	32474435	1336	14.00	0.92	12	0.06	294.00	4476.00	6080	20230414	-32.32	3700	20221013	11.22	6080	-32.32	20230414	4005	2.75	20230707	6080	-32.32	20230414	3700	11.22	20221013	3.50	N	066700	500	162 억		590326	N	N	0	N	00	N
121	20230711	090531	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4115	40	2	0.98	7300125	1787	1.21	4075	4115	4075	5290	2855	4075	4085.13	1.82	0	3	4315	4195	4100	3980	3885	4182	3967	162	1217	500	3010	5	1	32474435	1336	14.00	0.92	12	0.01	294.00	4476.00	6080	20230414	-32.32	3700	20221013	11.22	6080	-32.32	20230414	4005	2.75	20230707	6080	-32.32	20230414	3700	11.22	20221013	3.50	N	066700	500	162 억		590326	N	N	0	N	00	N
122	20230710	160528	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4075	0	3	0.00	596742030	146584	56.41	4075	4220	4005	5290	2855	4075	4070.98	1.80	0	5741	4295	4185	4095	3985	3895	4140	3940	162	1217	500	3010	5	1	32474435	1323	13.86	0.91	12	0.45	294.00	4476.00	6080	20230414	-32.98	3700	20221013	10.14	6080	-32.98	20230414	4005	1.75	20230710	6080	-32.98	20230414	3700	10.14	20221013	3.47	N	066700	500	162 억		584584	N	N	1	N	00	N
123	20230710	150526	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4040	-35	5	-0.86	517130610	126980	48.87	4075	4220	4005	5290	2855	4075	4072.54	1.80	0	6014	4295	4185	4095	3985	3895	4140	3940	162	1217	500	3010	5	1	32474435	1312	13.74	0.90	12	0.39	294.00	4476.00	6080	20230414	-33.55	3700	20221013	9.19	6080	-33.55	20230414	4005	0.87	20230710	6080	-33.55	20230414	3700	9.19	20221013	3.47	N	066700	500	162 억		584584	N	N	1	N	00	N
124	20230710	140522	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4060	-15	5	-0.37	449618910	110285	42.44	4075	4220	4005	5290	2855	4075	4076.88	1.80	0	5968	4295	4185	4095	3985	3895	4140	3940	162	1217	500	3010	5	1	32474435	1318	13.81	0.91	12	0.34	294.00	4476.00	6080	20230414	-33.22	3700	20221013	9.73	6080	-33.22	20230414	4005	1.37	20230710	6080	-33.22	20230414	3700	9.73	20221013	3.47	N	066700	500	162 억		584584	N	N	1	N	00	N
125	20230710	130518	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4055	-20	5	-0.49	413255355	101329	39.00	4075	4220	4005	5290	2855	4075	4078.35	1.80	0	5741	4295	4185	4095	3985	3895	4140	3940	162	1217	500	3010	5	1	32474435	1317	13.79	0.91	12	0.31	294.00	4476.00	6080	20230414	-33.31	3700	20221013	9.59	6080	-33.31	20230414	4005	1.25	20230710	6080	-33.31	20230414	3700	9.59	20221013	3.47	N	066700	500	162 억		584584	N	N	1	N	00	N
126	20230710	120528	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4070	-5	5	-0.12	387044095	94860	36.51	4075	4220	4005	5290	2855	4075	4080.16	1.80	0	4486	4295	4185	4095	3985	3895	4140	3940	162	1217	500	3010	5	1	32474435	1322	13.84	0.91	12	0.29	294.00	4476.00	6080	20230414	-33.06	3700	20221013	10.00	6080	-33.06	20230414	4005	1.62	20230710	6080	-33.06	20230414	3700	10.00	20221013	3.47	N	066700	500	162 억		584584	N	N	1	N	00	N
127	20230710	110528	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4075	0	3	0.00	326594485	80051	30.81	4075	4220	4005	5290	2855	4075	4079.83	1.80	0	2161	4295	4185	4095	3985	3895	4140	3940	162	1217	500	3010	5	1	32474435	1323	13.86	0.91	12	0.25	294.00	4476.00	6080	20230414	-32.98	3700	20221013	10.14	6080	-32.98	20230414	4005	1.75	20230710	6080	-32.98	20230414	3700	10.14	20221013	3.47	N	066700	500	162 억		584584	N	N	1	N	00	N
128	20230710	100529	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4080	5	2	0.12	246819320	60523	23.29	4075	4220	4005	5290	2855	4075	4078.11	1.80	0	1543	4295	4185	4095	3985	3895	4140	3940	162	1217	500	3010	5	1	32474435	1325	13.88	0.91	12	0.19	294.00	4476.00	6080	20230414	-32.89	3700	20221013	10.27	6080	-32.89	20230414	4005	1.87	20230710	6080	-32.89	20230414	3700	10.27	20221013	3.47	N	066700	500	162 억		584584	N	N	1	N	00	N
129	20230710	090523	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4045	-30	5	-0.74	28654425	7058	2.72	4075	4075	4020	5290	2855	4075	4059.85	1.80	0	-1160	4295	4185	4095	3985	3895	4140	3940	162	1217	500	3010	5	1	32474435	1314	13.76	0.90	12	0.02	294.00	4476.00	6080	20230414	-33.47	3700	20221013	9.32	6080	-33.47	20230414	4005	1.00	20230707	6080	-33.47	20230414	3700	9.32	20221013	3.47	N	066700	500	162 억		584584	N	N	1	N	00	N
130	20230707	160520	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4075	-120	5	-2.86	1053585265	259285	10.43	4195	4205	4005	5450	2940	4195	4063.41	1.85	0	-14810	4988	4591	4343	3946	3698	4790	4145	162	1255	500	3100	5	1	32474435	1323	13.86	0.91	12	0.80	294.00	4476.00	6080	20230414	-32.98	3700	20221013	10.14	6080	-32.98	20230414	4005	1.75	20230707	6080	-32.98	20230414	3700	10.14	20221013	3.47	N	066700	500	162 억		599166	N	N	1	N	00	N
131	20230707	150523	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4045	-150	5	-3.58	992211670	244176	9.82	4195	4205	4005	5450	2940	4195	4063.51	1.85	0	-12498	4988	4591	4343	3946	3698	4790	4145	162	1255	500	3100	5	1	32474435	1314	13.76	0.90	12	0.75	294.00	4476.00	6080	20230414	-33.47	3700	20221013	9.32	6080	-33.47	20230414	4005	1.00	20230707	6080	-33.47	20230414	3700	9.32	20221013	3.47	N	066700	500	162 억		599166	N	N	1	N	00	N
132	20230707	140531	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4045	-150	5	-3.58	933791180	229655	9.24	4195	4205	4005	5450	2940	4195	4066.06	1.85	0	-11506	4988	4591	4343	3946	3698	4790	4145	162	1255	500	3100	5	1	32474435	1314	13.76	0.90	12	0.71	294.00	4476.00	6080	20230414	-33.47	3700	20221013	9.32	6080	-33.47	20230414	4005	1.00	20230707	6080	-33.47	20230414	3700	9.32	20221013	3.47	N	066700	500	162 억		599166	N	N	1	N	00	N
133	20230707	130527	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4060	-135	5	-3.22	909903500	223761	9.00	4195	4205	4005	5450	2940	4195	4066.41	1.85	0	-9352	4988	4591	4343	3946	3698	4790	4145	162	1255	500	3100	5	1	32474435	1318	13.81	0.91	12	0.69	294.00	4476.00	6080	20230414	-33.22	3700	20221013	9.73	6080	-33.22	20230414	4005	1.37	20230707	6080	-33.22	20230414	3700	9.73	20221013	3.47	N	066700	500	162 억		599166	N	N	1	N	00	N
134	20230707	120527	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4020	-175	5	-4.17	757791960	185958	7.48	4195	4205	4005	5450	2940	4195	4075.07	1.85	0	3720	4988	4591	4343	3946	3698	4790	4145	162	1255	500	3100	5	1	32474435	1305	13.67	0.90	12	0.57	294.00	4476.00	6080	20230414	-33.88	3700	20221013	8.65	6080	-33.88	20230414	4005	0.37	20230707	6080	-33.88	20230414	3700	8.65	20221013	3.47	N	066700	500	162 억		599166	N	N	1	N	00	N
135	20230707	110528	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4040	-155	5	-3.69	503398505	122700	4.94	4195	4205	4035	5450	2940	4195	4102.68	1.85	0	7828	4988	4591	4343	3946	3698	4790	4145	162	1255	500	3100	5	1	32474435	1312	13.74	0.90	12	0.38	294.00	4476.00	6080	20230414	-33.55	3700	20221013	9.19	6080	-33.55	20230414	4030	0.25	20230704	6080	-33.55	20230414	3700	9.19	20221013	3.47	N	066700	500	162 억		599166	N	N	1	N	00	N
136	20230707	100522	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4090	-105	5	-2.50	325691960	78913	3.17	4195	4205	4075	5450	2940	4195	4127.23	1.85	0	7001	4988	4591	4343	3946	3698	4790	4145	162	1255	500	3100	5	1	32474435	1328	13.91	0.91	12	0.24	294.00	4476.00	6080	20230414	-32.73	3700	20221013	10.54	6080	-32.73	20230414	4030	1.49	20230704	6080	-32.73	20230414	3700	10.54	20221013	3.47	N	066700	500	162 억		599166	N	N	1	N	00	N
137	20230707	090521	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4190	-5	5	-0.12	86015600	20641	0.83	4195	4205	4145	5450	2940	4195	4167.22	1.85	0	10896	4988	4591	4343	3946	3698	4790	4145	162	1255	500	3100	5	1	32474435	1361	14.25	0.94	12	0.06	294.00	4476.00	6080	20230414	-31.09	3700	20221013	13.24	6080	-31.09	20230414	4030	3.97	20230704	6080	-31.09	20230414	3700	13.24	20221013	3.47	N	066700	500	162 억		599166	N	N	1	N	00	N
138	20230706	160523	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4195	95	2	2.32	10956149740	2479611	1180.76	4150	4740	4095	5330	2870	4100	4418.64	2.37	0	-150334	4313	4206	4143	4036	3973	4175	4005	162	1230	500	3030	5	1	32474435	1362	14.27	0.94	12	7.64	294.00	4476.00	6080	20230414	-31.00	3700	20221013	13.38	6080	-31.00	20230414	4030	4.09	20230704	6080	-31.00	20230414	3700	13.38	20221013	3.51	N	066700	500	162 억		769532	N	N	1	N	00	N
139	20230706	150523	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4195	95	2	2.32	10796403350	2441571	1162.65	4150	4740	4095	5330	2870	4100	4421.91	2.37	0	-156021	4313	4206	4143	4036	3973	4175	4005	162	1230	500	3030	5	1	32474435	1362	14.27	0.94	12	7.52	294.00	4476.00	6080	20230414	-31.00	3700	20221013	13.38	6080	-31.00	20230414	4030	4.09	20230704	6080	-31.00	20230414	3700	13.38	20221013	3.51	N	066700	500	162 억		769532	N	N	2	N	00	N
140	20230706	140524	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4155	55	2	1.34	10461044170	2361627	1124.58	4150	4740	4095	5330	2870	4100	4429.59	2.37	0	-166493	4313	4206	4143	4036	3973	4175	4005	162	1230	500	3030	5	1	32474435	1349	14.13	0.93	12	7.27	294.00	4476.00	6080	20230414	-31.66	3700	20221013	12.30	6080	-31.66	20230414	4030	3.10	20230704	6080	-31.66	20230414	3700	12.30	20221013	3.51	N	066700	500	162 억		769532	N	N	2	N	00	N
141	20230706	130523	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4160	60	2	1.46	10151667865	2286764	1088.93	4150	4740	4095	5330	2870	4100	4439.32	2.37	0	-178196	4313	4206	4143	4036	3973	4175	4005	162	1230	500	3030	5	1	32474435	1351	14.15	0.93	12	7.04	294.00	4476.00	6080	20230414	-31.58	3700	20221013	12.43	6080	-31.58	20230414	4030	3.23	20230704	6080	-31.58	20230414	3700	12.43	20221013	3.51	N	066700	500	162 억		769532	N	N	2	N	00	N
142	20230706	120521	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4235	135	2	3.29	9003182555	2013266	958.69	4150	4740	4095	5330	2870	4100	4471.93	2.37	0	-175823	4313	4206	4143	4036	3973	4175	4005	162	1230	500	3030	5	1	32474435	1375	14.40	0.95	12	6.20	294.00	4476.00	6080	20230414	-30.35	3700	20221013	14.46	6080	-30.35	20230414	4030	5.09	20230704	6080	-30.35	20230414	3700	14.46	20221013	3.51	N	066700	500	162 억		769532	N	N	2	N	00	N
143	20230706	110526	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4175	75	2	1.83	1171425585	276513	131.67	4150	4345	4095	5330	2870	4100	4236.42	2.37	0	5046	4313	4206	4143	4036	3973	4175	4005	162	1230	500	3030	5	1	32474435	1356	14.20	0.93	12	0.85	294.00	4476.00	6080	20230414	-31.33	3700	20221013	12.84	6080	-31.33	20230414	4030	3.60	20230704	6080	-31.33	20230414	3700	12.84	20221013	3.51	N	066700	500	162 억		769532	N	N	2	N	00	N
144	20230706	100522	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4225	125	2	3.05	1041913960	245703	117.00	4150	4345	4095	5330	2870	4100	4240.54	2.37	0	2914	4313	4206	4143	4036	3973	4175	4005	162	1230	500	3030	5	1	32474435	1372	14.37	0.94	12	0.76	294.00	4476.00	6080	20230414	-30.51	3700	20221013	14.19	6080	-30.51	20230414	4030	4.84	20230704	6080	-30.51	20230414	3700	14.19	20221013	3.51	N	066700	500	162 억		769532	N	N	2	N	00	N
145	20230706	090522	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4135	35	2	0.85	130661445	31488	14.99	4150	4195	4095	5330	2870	4100	4149.56	2.37	0	-2300	4313	4206	4143	4036	3973	4175	4005	162	1230	500	3030	5	1	32474435	1343	14.06	0.92	12	0.10	294.00	4476.00	6080	20230414	-31.99	3700	20221013	11.76	6080	-31.99	20230414	4030	2.61	20230704	6080	-31.99	20230414	3700	11.76	20221013	3.51	N	066700	500	162 억		769532	N	N	2	N	00	N
146	20230705	160520	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4100	-85	5	-2.03	866278785	208708	43.62	4175	4250	4080	5440	2930	4185	4150.83	2.36	0	32217	4568	4376	4203	4011	3838	4290	3925	162	1255	500	3090	5	1	32474435	1331	13.95	0.92	12	0.64	294.00	4476.00	6080	20230414	-32.57	3650	20220704	12.33	6080	-32.57	20230414	4030	1.74	20230704	6080	-32.57	20230414	3700	10.81	20221013	3.48	N	066700	500	162 억		767590	N	N	2	N	00	N
147	20230705	150518	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4135	-50	5	-1.19	684911170	164492	34.38	4175	4250	4105	5440	2930	4185	4163.79	2.36	0	27046	4568	4376	4203	4011	3838	4290	3925	162	1255	500	3090	5	1	32474435	1343	14.06	0.92	12	0.51	294.00	4476.00	6080	20230414	-31.99	3650	20220704	13.29	6080	-31.99	20230414	4030	2.61	20230704	6080	-31.99	20230414	3700	11.76	20221013	3.48	N	066700	500	162 억		767590	N	N	0	N	00	N
148	20230705	140513	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4135	-50	5	-1.19	609880640	146303	30.58	4175	4250	4120	5440	2930	4185	4168.61	2.36	0	27479	4568	4376	4203	4011	3838	4290	3925	162	1255	500	3090	5	1	32474435	1343	14.06	0.92	12	0.45	294.00	4476.00	6080	20230414	-31.99	3650	20220704	13.29	6080	-31.99	20230414	4030	2.61	20230704	6080	-31.99	20230414	3700	11.76	20221013	3.48	N	066700	500	162 억		767590	N	N	0	N	00	N
149	20230705	130514	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4155	-30	5	-0.72	575602320	138023	28.84	4175	4250	4120	5440	2930	4185	4170.34	2.36	0	30150	4568	4376	4203	4011	3838	4290	3925	162	1255	500	3090	5	1	32474435	1349	14.13	0.93	12	0.43	294.00	4476.00	6080	20230414	-31.66	3650	20220704	13.84	6080	-31.66	20230414	4030	3.10	20230704	6080	-31.66	20230414	3700	12.30	20221013	3.48	N	066700	500	162 억		767590	N	N	0	N	00	N
150	20230705	120513	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4170	-15	5	-0.36	523887895	125576	26.24	4175	4250	4120	5440	2930	4185	4171.88	2.36	0	29297	4568	4376	4203	4011	3838	4290	3925	162	1255	500	3090	5	1	32474435	1354	14.18	0.93	12	0.39	294.00	4476.00	6080	20230414	-31.41	3650	20220704	14.25	6080	-31.41	20230414	4030	3.47	20230704	6080	-31.41	20230414	3700	12.70	20221013	3.48	N	066700	500	162 억		767590	N	N	0	N	00	N
151	20230705	110519	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4185	0	3	0.00	480033585	115050	24.04	4175	4250	4120	5440	2930	4185	4172.39	2.36	0	34537	4568	4376	4203	4011	3838	4290	3925	162	1255	500	3090	5	1	32474435	1359	14.23	0.93	12	0.35	294.00	4476.00	6080	20230414	-31.17	3650	20220704	14.66	6080	-31.17	20230414	4030	3.85	20230704	6080	-31.17	20230414	3700	13.11	20221013	3.48	N	066700	500	162 억		767590	N	N	0	N	00	N
152	20230705	100516	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4155	-30	5	-0.72	339853805	81640	17.06	4175	4220	4120	5440	2930	4185	4162.83	2.36	0	28358	4568	4376	4203	4011	3838	4290	3925	162	1255	500	3090	5	1	32474435	1349	14.13	0.93	12	0.25	294.00	4476.00	6080	20230414	-31.66	3650	20220704	13.84	6080	-31.66	20230414	4030	3.10	20230704	6080	-31.66	20230414	3700	12.30	20221013	3.48	N	066700	500	162 억		767590	N	N	0	N	00	N
153	20230705	090514	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4140	-45	5	-1.08	45294380	10873	2.27	4175	4195	4135	5440	2930	4185	4165.75	2.36	0	4326	4568	4376	4203	4011	3838	4290	3925	162	1255	500	3090	5	1	32474435	1344	14.08	0.92	12	0.03	294.00	4476.00	6080	20230414	-31.91	3650	20220704	13.42	6080	-31.91	20230414	4030	2.73	20230704	6080	-31.91	20230414	3700	11.89	20221013	3.48	N	066700	500	162 억		767590	N	N	0	N	00	N
154	20230704	160513	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4185	-195	5	-4.45	1989797005	478356	360.10	4390	4395	4030	5690	3070	4380	4159.61	2.18	0	54436	4546	4462	4391	4307	4236	4427	4272	162	1310	500	3240	5	1	32474435	1359	14.23	0.93	12	1.47	294.00	4476.00	6080	20230414	-31.17	3650	20220704	14.66	6080	-31.17	20230414	4030	3.85	20230704	6080	-31.17	20230414	3650	14.66	20220704	3.48	N	066700	500	162 억		709546	N	N	7	N	00	N
155	20230704	150507	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4190	-190	5	-4.34	1924967930	462878	348.45	4390	4395	4030	5690	3070	4380	4158.69	2.18	0	55366	4546	4462	4391	4307	4236	4427	4272	162	1310	500	3240	5	1	32474435	1361	14.25	0.94	12	1.43	294.00	4476.00	6080	20230414	-31.09	3650	20220704	14.79	6080	-31.09	20230414	4030	3.97	20230704	6080	-31.09	20230414	3650	14.79	20220704	3.48	N	066700	500	162 억		709546	N	N	7	N	00	N
156	20230704	140512	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4145	-235	5	-5.37	1694638340	407149	306.50	4390	4395	4030	5690	3070	4380	4162.21	2.18	0	39567	4546	4462	4391	4307	4236	4427	4272	162	1310	500	3240	5	1	32474435	1346	14.10	0.93	12	1.25	294.00	4476.00	6080	20230414	-31.83	3650	20220704	13.56	6080	-31.83	20230414	4030	2.85	20230704	6080	-31.83	20230414	3650	13.56	20220704	3.48	N	066700	500	162 억		709546	N	N	7	N	00	N
157	20230704	130505	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4110	-270	5	-6.16	1512051590	362837	273.14	4390	4395	4030	5690	3070	4380	4167.30	2.18	0	40268	4546	4462	4391	4307	4236	4427	4272	162	1310	500	3240	5	1	32474435	1335	13.98	0.92	12	1.12	294.00	4476.00	6080	20230414	-32.40	3650	20220704	12.60	6080	-32.40	20230414	4030	1.99	20230704	6080	-32.40	20230414	3650	12.60	20220704	3.48	N	066700	500	162 억		709546	N	N	7	N	00	N
158	20230704	120509	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4110	-270	5	-6.16	1190903240	284244	213.98	4390	4395	4030	5690	3070	4380	4189.72	2.18	0	33835	4546	4462	4391	4307	4236	4427	4272	162	1310	500	3240	5	1	32474435	1335	13.98	0.92	12	0.88	294.00	4476.00	6080	20230414	-32.40	3650	20220704	12.60	6080	-32.40	20230414	4030	1.99	20230704	6080	-32.40	20230414	3650	12.60	20220704	3.48	N	066700	500	162 억		709546	N	N	7	N	00	N
159	20230704	110505	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4180	-200	5	-4.57	986655985	234939	176.86	4390	4395	4030	5690	3070	4380	4199.63	2.18	0	29057	4546	4462	4391	4307	4236	4427	4272	162	1310	500	3240	5	1	32474435	1357	14.22	0.93	12	0.72	294.00	4476.00	6080	20230414	-31.25	3650	20220704	14.52	6080	-31.25	20230414	4030	3.72	20230704	6080	-31.25	20230414	3650	14.52	20220704	3.48	N	066700	500	162 억		709546	N	N	7	N	00	N
160	20230704	100504	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4335	-45	5	-1.03	100390400	23086	17.38	4390	4395	4325	5690	3070	4380	4348.54	2.18	0	-3403	4546	4462	4391	4307	4236	4427	4272	162	1310	500	3240	5	1	32474435	1408	14.74	0.97	12	0.07	294.00	4476.00	6080	20230414	-28.70	3650	20220704	18.77	6080	-28.70	20230414	4215	2.85	20230103	6080	-28.70	20230414	3650	18.77	20220704	3.48	N	066700	500	162 억		709546	N	N	7	N	00	N
161	20230704	090504	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4350	-30	5	-0.68	17357060	3982	3.00	4390	4395	4350	5690	3070	4380	4358.88	2.18	0	-318	4546	4462	4391	4307	4236	4427	4272	162	1310	500	3240	5	1	32474435	1413	14.80	0.97	12	0.01	294.00	4476.00	6080	20230414	-28.45	3650	20220704	19.18	6080	-28.45	20230414	4215	3.20	20230103	6080	-28.45	20230414	3650	19.18	20220704	3.48	N	066700	500	162 억		709546	N	N	7	N	00	N
162	20230703	160456	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4380	-20	5	-0.45	579984690	131745	167.25	4410	4475	4320	5720	3080	4400	4402.36	2.22	0	7150	4466	4432	4391	4357	4316	4412	4337	162	1320	500	3250	5	1	32474435	1422	14.90	0.98	12	0.41	294.00	4476.00	6080	20230414	-27.96	3650	20220704	20.00	6080	-27.96	20230414	4215	3.91	20230103	6080	-27.96	20230414	3650	20.00	20220704	3.43	N	066700	500	162 억		721516	N	N	7	N	00	N
163	20230703	150502	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4385	-15	5	-0.34	539802825	122562	155.60	4410	4475	4320	5720	3080	4400	4404.32	2.22	0	6048	4466	4432	4391	4357	4316	4412	4337	162	1320	500	3250	5	1	32474435	1424	14.91	0.98	12	0.38	294.00	4476.00	6080	20230414	-27.88	3650	20220704	20.14	6080	-27.88	20230414	4215	4.03	20230103	6080	-27.88	20230414	3650	20.14	20220704	3.43	N	066700	500	162 억		721516	N	N	0	N	00	N
164	20230703	140501	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4380	-20	5	-0.45	506846435	115018	146.02	4410	4475	4320	5720	3080	4400	4406.67	2.22	0	4275	4466	4432	4391	4357	4316	4412	4337	162	1320	500	3250	5	1	32474435	1422	14.90	0.98	12	0.35	294.00	4476.00	6080	20230414	-27.96	3650	20220704	20.00	6080	-27.96	20230414	4215	3.91	20230103	6080	-27.96	20230414	3650	20.00	20220704	3.43	N	066700	500	162 억		721516	N	N	0	N	00	N
165	20230703	130500	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4380	-20	5	-0.45	363039680	82042	104.16	4410	4475	4365	5720	3080	4400	4425.05	2.22	0	2788	4466	4432	4391	4357	4316	4412	4337	162	1320	500	3250	5	1	32474435	1422	14.90	0.98	12	0.25	294.00	4476.00	6080	20230414	-27.96	3650	20220704	20.00	6080	-27.96	20230414	4215	3.91	20230103	6080	-27.96	20230414	3650	20.00	20220704	3.43	N	066700	500	162 억		721516	N	N	0	N	00	N
166	20230703	120504	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4425	25	2	0.57	210060145	47313	60.07	4410	4475	4410	5720	3080	4400	4439.80	2.22	0	16838	4466	4432	4391	4357	4316	4412	4337	162	1320	500	3250	5	1	32474435	1437	15.05	0.99	12	0.15	294.00	4476.00	6080	20230414	-27.22	3650	20220704	21.23	6080	-27.22	20230414	4215	4.98	20230103	6080	-27.22	20230414	3650	21.23	20220704	3.43	N	066700	500	162 억		721516	N	N	0	N	00	N
167	20230703	110500	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4425	25	2	0.57	167178550	37622	47.76	4410	4475	4410	5720	3080	4400	4443.64	2.22	0	17033	4466	4432	4391	4357	4316	4412	4337	162	1320	500	3250	5	1	32474435	1437	15.05	0.99	12	0.12	294.00	4476.00	6080	20230414	-27.22	3650	20220704	21.23	6080	-27.22	20230414	4215	4.98	20230103	6080	-27.22	20230414	3650	21.23	20220704	3.43	N	066700	500	162 억		721516	N	N	0	N	00	N
168	20230703	100452	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4430	30	2	0.68	125125230	28128	35.71	4410	4475	4410	5720	3080	4400	4448.42	2.22	0	15500	4466	4432	4391	4357	4316	4412	4337	162	1320	500	3250	5	1	32474435	1439	15.07	0.99	12	0.09	294.00	4476.00	6080	20230414	-27.14	3650	20220704	21.37	6080	-27.14	20230414	4215	5.10	20230103	6080	-27.14	20230414	3650	21.37	20220704	3.43	N	066700	500	162 억		721516	N	N	0	N	00	N
169	20230703	090456	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4450	50	2	1.14	10909560	2461	3.12	4410	4450	4410	5720	3080	4400	4432.98	2.22	0	1580	4466	4432	4391	4357	4316	4412	4337	162	1320	500	3250	5	1	32474435	1445	15.14	0.99	12	0.01	294.00	4476.00	6080	20230414	-26.81	3650	20220704	21.92	6080	-26.81	20230414	4215	5.58	20230103	6080	-26.81	20230414	3650	21.92	20220704	3.43	N	066700	500	162 억		721516	N	N	0	N	00	N