KissMeData/067290/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	160613	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2970	30	2	1.02	506102480	171585	80.95	2930	2980	2900	3820	2060	2940	2949.54	1.43	0	-3531	3120	3030	2900	2810	2680	3075	2855	242	880	500	2170	5	1	48427177	1438	102.41	2.53	12	0.35	29.00	1172.00	4459	20220819	-33.39	2625	20230726	13.14	3690	-19.51	20230102	2625	13.14	20230726	4680	-36.54	20220819	2625	13.14	20230726	2.78	N	067290	500	242 억		694910	N	N	2	N	00	N
3	20230731	150614	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2955	15	2	0.51	486259915	164894	77.79	2930	2980	2900	3820	2060	2940	2948.92	1.43	0	-3697	3120	3030	2900	2810	2680	3075	2855	242	880	500	2170	5	1	48427177	1431	101.90	2.52	12	0.34	29.00	1172.00	4459	20220819	-33.73	2625	20230726	12.57	3690	-19.92	20230102	2625	12.57	20230726	4680	-36.86	20220819	2625	12.57	20230726	2.78	N	067290	500	242 억		694910	N	N	1	N	00	N
4	20230731	140616	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2970	30	2	1.02	431442595	146380	69.05	2930	2980	2900	3820	2060	2940	2947.41	1.43	0	-7431	3120	3030	2900	2810	2680	3075	2855	242	880	500	2170	5	1	48427177	1438	102.41	2.53	12	0.30	29.00	1172.00	4459	20220819	-33.39	2625	20230726	13.14	3690	-19.51	20230102	2625	13.14	20230726	4680	-36.54	20220819	2625	13.14	20230726	2.78	N	067290	500	242 억		694910	N	N	1	N	00	N
5	20230731	130615	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2955	15	2	0.51	301876210	102421	48.32	2930	2980	2900	3820	2060	2940	2947.41	1.43	0	-9112	3120	3030	2900	2810	2680	3075	2855	242	880	500	2170	5	1	48427177	1431	101.90	2.52	12	0.21	29.00	1172.00	4459	20220819	-33.73	2625	20230726	12.57	3690	-19.92	20230102	2625	12.57	20230726	4680	-36.86	20220819	2625	12.57	20230726	2.78	N	067290	500	242 억		694910	N	N	1	N	00	N
6	20230731	120622	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2950	10	2	0.34	279065730	94678	44.66	2930	2980	2900	3820	2060	2940	2947.52	1.43	0	-7430	3120	3030	2900	2810	2680	3075	2855	242	880	500	2170	5	1	48427177	1429	101.72	2.52	12	0.20	29.00	1172.00	4459	20220819	-33.84	2625	20230726	12.38	3690	-20.05	20230102	2625	12.38	20230726	4680	-36.97	20220819	2625	12.38	20230726	2.78	N	067290	500	242 억		694910	N	N	1	N	00	N
7	20230731	110624	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2955	15	2	0.51	210071465	71265	33.62	2930	2980	2900	3820	2060	2940	2947.75	1.43	0	-8023	3120	3030	2900	2810	2680	3075	2855	242	880	500	2170	5	1	48427177	1431	101.90	2.52	12	0.15	29.00	1172.00	4459	20220819	-33.73	2625	20230726	12.57	3690	-19.92	20230102	2625	12.57	20230726	4680	-36.86	20220819	2625	12.57	20230726	2.78	N	067290	500	242 억		694910	N	N	1	N	00	N
8	20230731	100621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2945	5	2	0.17	101448345	34617	16.33	2930	2980	2900	3820	2060	2940	2930.59	1.43	0	-7218	3120	3030	2900	2810	2680	3075	2855	242	880	500	2170	5	1	48427177	1426	101.55	2.51	12	0.07	29.00	1172.00	4459	20220819	-33.95	2625	20230726	12.19	3690	-20.19	20230102	2625	12.19	20230726	4680	-37.07	20220819	2625	12.19	20230726	2.78	N	067290	500	242 억		694910	N	N	1	N	00	N
9	20230731	090613	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2930	-10	5	-0.34	624090	213	0.10	2930	2930	2930	3820	2060	2940	2930.00	1.43	0	-1169	3120	3030	2900	2810	2680	3075	2855	242	880	500	2170	5	1	48427177	1419	101.03	2.50	12	0.00	29.00	1172.00	4459	20220819	-34.29	2625	20230726	11.62	3690	-20.60	20230102	2625	11.62	20230726	4680	-37.39	20220819	2625	11.62	20230726	2.78	N	067290	500	242 억		694910	N	N	1	N	00	N
10	20230728	160616	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2940	145	2	5.19	596625680	205556	100.70	2770	2990	2770	3630	1960	2795	2902.37	1.42	0	9860	2928	2861	2768	2701	2608	2895	2735	242	835	500	2060	5	1	48427177	1424	101.38	2.51	12	0.42	29.00	1172.00	4459	20220819	-34.07	2625	20230726	12.00	3690	-20.33	20230102	2625	12.00	20230726	4680	-37.18	20220819	2625	12.00	20230726	2.93	N	067290	500	242 억		686742	N	N	1	N	00	N
11	20230728	150616	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2930	135	2	4.83	561298840	193484	94.79	2770	2990	2770	3630	1960	2795	2901.01	1.42	0	9625	2928	2861	2768	2701	2608	2895	2735	242	835	500	2060	5	1	48427177	1419	101.03	2.50	12	0.40	29.00	1172.00	4459	20220819	-34.29	2625	20230726	11.62	3690	-20.60	20230102	2625	11.62	20230726	4680	-37.39	20220819	2625	11.62	20230726	2.93	N	067290	500	242 억		686742	N	N	1	N	00	N
12	20230728	140613	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2920	125	2	4.47	503814970	173915	85.20	2770	2990	2770	3630	1960	2795	2896.90	1.42	0	8968	2928	2861	2768	2701	2608	2895	2735	242	835	500	2060	5	1	48427177	1414	100.69	2.49	12	0.36	29.00	1172.00	4459	20220819	-34.51	2625	20230726	11.24	3690	-20.87	20230102	2625	11.24	20230726	4680	-37.61	20220819	2625	11.24	20230726	2.93	N	067290	500	242 억		686742	N	N	1	N	00	N
13	20230728	130616	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2940	145	2	5.19	482286180	166572	81.60	2770	2990	2770	3630	1960	2795	2895.36	1.42	0	8651	2928	2861	2768	2701	2608	2895	2735	242	835	500	2060	5	1	48427177	1424	101.38	2.51	12	0.34	29.00	1172.00	4459	20220819	-34.07	2625	20230726	12.00	3690	-20.33	20230102	2625	12.00	20230726	4680	-37.18	20220819	2625	12.00	20230726	2.93	N	067290	500	242 억		686742	N	N	1	N	00	N
14	20230728	120613	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2935	140	2	5.01	452018340	156286	76.56	2770	2990	2770	3630	1960	2795	2892.25	1.42	0	7121	2928	2861	2768	2701	2608	2895	2735	242	835	500	2060	5	1	48427177	1421	101.21	2.50	12	0.32	29.00	1172.00	4459	20220819	-34.18	2625	20230726	11.81	3690	-20.46	20230102	2625	11.81	20230726	4680	-37.29	20220819	2625	11.81	20230726	2.93	N	067290	500	242 억		686742	N	N	1	N	00	N
15	20230728	110619	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2835	40	2	1.43	85572060	30253	14.82	2770	2850	2770	3630	1960	2795	2828.55	1.42	0	4245	2928	2861	2768	2701	2608	2895	2735	242	835	500	2060	5	1	48427177	1373	97.76	2.42	12	0.06	29.00	1172.00	4459	20220819	-36.42	2625	20230726	8.00	3690	-23.17	20230102	2625	8.00	20230726	4680	-39.42	20220819	2625	8.00	20230726	2.93	N	067290	500	242 억		686742	N	N	1	N	00	N
16	20230728	100610	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2825	30	2	1.07	52417580	18575	9.10	2770	2840	2770	3630	1960	2795	2821.94	1.42	0	1163	2928	2861	2768	2701	2608	2895	2735	242	835	500	2060	5	1	48427177	1368	97.41	2.41	12	0.04	29.00	1172.00	4459	20220819	-36.64	2625	20230726	7.62	3690	-23.44	20230102	2625	7.62	20230726	4680	-39.64	20220819	2625	7.62	20230726	2.93	N	067290	500	242 억		686742	N	N	1	N	00	N
17	20230728	090615	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2810	15	2	0.54	2230245	802	0.39	2770	2810	2770	3630	1960	2795	2780.85	1.42	0	-287	2928	2861	2768	2701	2608	2895	2735	242	835	500	2060	5	1	48427177	1361	96.90	2.40	12	0.00	29.00	1172.00	4459	20220819	-36.98	2625	20230726	7.05	3690	-23.85	20230102	2625	7.05	20230726	4680	-39.96	20220819	2625	7.05	20230726	2.93	N	067290	500	242 억		686742	N	N	1	N	00	N
18	20230727	160612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2795	85	2	3.14	568541845	204018	53.78	2675	2835	2675	3520	1900	2710	2786.70	1.21	-31871	98659	2966	2837	2731	2602	2496	2785	2550	242	810	500	2000	5	1	48427177	1354	96.38	2.38	12	0.42	29.00	1172.00	4459	20220819	-37.32	2625	20230726	6.48	3690	-24.25	20230102	2625	6.48	20230726	4680	-40.28	20220819	2625	6.48	20230726	2.96	N	067290	500	242 억		588055	N	N	1	N	00	N
19	20230727	150613	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2795	85	2	3.14	537760790	192992	50.88	2675	2835	2675	3520	1900	2710	2786.44	1.21	-31871	95389	2966	2837	2731	2602	2496	2785	2550	242	810	500	2000	5	1	48427177	1354	96.38	2.38	12	0.40	29.00	1172.00	4459	20220819	-37.32	2625	20230726	6.48	3690	-24.25	20230102	2625	6.48	20230726	4680	-40.28	20220819	2625	6.48	20230726	2.96	N	067290	500	242 억		588055	N	N	2	N	00	N
20	20230727	140610	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2800	90	2	3.32	506108085	181653	47.89	2675	2835	2675	3520	1900	2710	2786.13	1.21	-31871	88875	2966	2837	2731	2602	2496	2785	2550	242	810	500	2000	5	1	48427177	1356	96.55	2.39	12	0.38	29.00	1172.00	4459	20220819	-37.21	2625	20230726	6.67	3690	-24.12	20230102	2625	6.67	20230726	4680	-40.17	20220819	2625	6.67	20230726	2.96	N	067290	500	242 억		588055	N	N	2	N	00	N
21	20230727	130609	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2810	100	2	3.69	492664470	176845	46.62	2675	2835	2675	3520	1900	2710	2785.85	1.21	-31871	86941	2966	2837	2731	2602	2496	2785	2550	242	810	500	2000	5	1	48427177	1361	96.90	2.40	12	0.37	29.00	1172.00	4459	20220819	-36.98	2625	20230726	7.05	3690	-23.85	20230102	2625	7.05	20230726	4680	-39.96	20220819	2625	7.05	20230726	2.96	N	067290	500	242 억		588055	N	N	2	N	00	N
22	20230727	120612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2825	115	2	4.24	477038705	171287	45.15	2675	2835	2675	3520	1900	2710	2785.03	1.21	-31871	84225	2966	2837	2731	2602	2496	2785	2550	242	810	500	2000	5	1	48427177	1368	97.41	2.41	12	0.35	29.00	1172.00	4459	20220819	-36.64	2625	20230726	7.62	3690	-23.44	20230102	2625	7.62	20230726	4680	-39.64	20220819	2625	7.62	20230726	2.96	N	067290	500	242 억		588055	N	N	2	N	00	N
23	20230727	110612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2835	125	2	4.61	426165285	153280	40.41	2675	2835	2675	3520	1900	2710	2780.31	1.21	-31871	81423	2966	2837	2731	2602	2496	2785	2550	242	810	500	2000	5	1	48427177	1373	97.76	2.42	12	0.32	29.00	1172.00	4459	20220819	-36.42	2625	20230726	8.00	3690	-23.17	20230102	2625	8.00	20230726	4680	-39.42	20220819	2625	8.00	20230726	2.96	N	067290	500	242 억		588055	N	N	2	N	00	N
24	20230727	100610	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2795	85	2	3.14	283176015	102474	27.01	2675	2800	2675	3520	1900	2710	2763.39	1.21	-31871	43704	2966	2837	2731	2602	2496	2785	2550	242	810	500	2000	5	1	48427177	1354	96.38	2.38	12	0.21	29.00	1172.00	4459	20220819	-37.32	2625	20230726	6.48	3690	-24.25	20230102	2625	6.48	20230726	4680	-40.28	20220819	2625	6.48	20230726	2.96	N	067290	500	242 억		588055	N	N	2	N	00	N
25	20230727	090609	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2760	50	2	1.85	23014170	8411	2.22	2675	2775	2675	3520	1900	2710	2736.20	1.21	-31871	272	2966	2837	2731	2602	2496	2785	2550	242	810	500	2000	5	1	48427177	1337	95.17	2.35	12	0.02	29.00	1172.00	4459	20220819	-38.10	2625	20230726	5.14	3690	-25.20	20230102	2625	5.14	20230726	4680	-41.03	20220819	2625	5.14	20230726	2.96	N	067290	500	242 억		588055	N	N	2	N	00	N
26	20230726	160608	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2710	-150	5	-5.24	1027662830	379139	209.60	2860	2860	2625	3715	2005	2860	2710.52	1.28	0	-31843	2973	2916	2888	2831	2803	2902	2817	242	855	500	2110	5	1	48427177	1312	93.45	2.31	12	0.78	29.00	1172.00	4459	20220819	-39.22	2625	20230726	3.24	3690	-26.56	20230102	2625	3.24	20230726	4680	-42.09	20220819	2625	3.24	20230726	2.95	N	067290	500	242 억		619926	N	N	2	N	00	N
27	20230726	150611	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2670	-190	5	-6.64	982892400	362504	200.41	2860	2860	2625	3715	2005	2860	2711.40	1.28	0	-29871	2973	2916	2888	2831	2803	2902	2817	242	855	500	2110	5	1	48427177	1293	92.07	2.28	12	0.75	29.00	1172.00	4459	20220819	-40.12	2625	20230726	1.71	3690	-27.64	20230102	2625	1.71	20230726	4680	-42.95	20220819	2625	1.71	20230726	2.95	N	067290	500	242 억		619926	N	N	2	N	00	N
28	20230726	140608	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2665	-195	5	-6.82	893718665	329182	181.99	2860	2860	2625	3715	2005	2860	2714.97	1.28	0	-24730	2973	2916	2888	2831	2803	2902	2817	242	855	500	2110	5	1	48427177	1291	91.90	2.27	12	0.68	29.00	1172.00	4459	20220819	-40.23	2625	20230726	1.52	3690	-27.78	20230102	2625	1.52	20230726	4680	-43.06	20220819	2625	1.52	20230726	2.95	N	067290	500	242 억		619926	N	N	2	N	00	N
29	20230726	130607	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2675	-185	5	-6.47	767474950	281809	155.80	2860	2860	2625	3715	2005	2860	2723.39	1.28	0	-15010	2973	2916	2888	2831	2803	2902	2817	242	855	500	2110	5	1	48427177	1295	92.24	2.28	12	0.58	29.00	1172.00	4459	20220819	-40.01	2625	20230726	1.90	3690	-27.51	20230102	2625	1.90	20230726	4680	-42.84	20220819	2625	1.90	20230726	2.95	N	067290	500	242 억		619926	N	N	2	N	00	N
30	20230726	120609	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2670	-190	5	-6.64	587076495	214107	118.37	2860	2860	2670	3715	2005	2860	2741.98	1.28	0	-2531	2973	2916	2888	2831	2803	2902	2817	242	855	500	2110	5	1	48427177	1293	92.07	2.28	12	0.44	29.00	1172.00	4459	20220819	-40.12	2635	20230707	1.33	3690	-27.64	20230102	2635	1.33	20230707	4680	-42.95	20220819	2635	1.33	20230707	2.95	N	067290	500	242 억		619926	N	N	2	N	00	N
31	20230726	110604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2705	-155	5	-5.42	460409175	167063	92.36	2860	2860	2675	3715	2005	2860	2755.90	1.28	0	-9465	2973	2916	2888	2831	2803	2902	2817	242	855	500	2110	5	1	48427177	1310	93.28	2.31	12	0.34	29.00	1172.00	4459	20220819	-39.34	2635	20230707	2.66	3690	-26.69	20230102	2635	2.66	20230707	4680	-42.20	20220819	2635	2.66	20230707	2.95	N	067290	500	242 억		619926	N	N	2	N	00	N
32	20230726	100609	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2760	-100	5	-3.50	248265280	89040	49.23	2860	2860	2760	3715	2005	2860	2788.24	1.28	0	-12129	2973	2916	2888	2831	2803	2902	2817	242	855	500	2110	5	1	48427177	1337	95.17	2.35	12	0.18	29.00	1172.00	4459	20220819	-38.10	2635	20230707	4.74	3690	-25.20	20230102	2635	4.74	20230707	4680	-41.03	20220819	2635	4.74	20230707	2.95	N	067290	500	242 억		619926	N	N	2	N	00	N
33	20230726	090604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2835	-25	5	-0.87	13673690	4791	2.65	2860	2860	2835	3715	2005	2860	2854.04	1.28	0	-2106	2973	2916	2888	2831	2803	2902	2817	242	855	500	2110	5	1	48427177	1373	97.76	2.42	12	0.01	29.00	1172.00	4459	20220819	-36.42	2635	20230707	7.59	3690	-23.17	20230102	2635	7.59	20230707	4680	-39.42	20220819	2635	7.59	20230707	2.95	N	067290	500	242 억		619926	N	N	2	N	00	N
34	20230725	160603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2860	-100	5	-3.38	520452890	180237	87.03	2935	2945	2860	3845	2075	2960	2887.60	1.31	0	-14656	3093	3026	2973	2906	2853	3000	2880	242	885	500	2190	5	1	48427177	1385	98.62	2.44	12	0.37	29.00	1172.00	4459	20220819	-35.86	2635	20230707	8.54	3690	-22.49	20230102	2635	8.54	20230707	4680	-38.89	20220819	2635	8.54	20230707	2.89	N	067290	500	242 억		634758	N	N	2	N	00	N
35	20230725	150558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2885	-75	5	-2.53	466223100	161305	77.89	2935	2945	2865	3845	2075	2960	2890.32	1.31	0	-13478	3093	3026	2973	2906	2853	3000	2880	242	885	500	2190	5	1	48427177	1397	99.48	2.46	12	0.33	29.00	1172.00	4459	20220819	-35.30	2635	20230707	9.49	3690	-21.82	20230102	2635	9.49	20230707	4680	-38.35	20220819	2635	9.49	20230707	2.89	N	067290	500	242 억		634758	N	N	1	N	00	N
36	20230725	140559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2875	-85	5	-2.87	426915240	147625	71.29	2935	2945	2865	3845	2075	2960	2891.89	1.31	0	-11788	3093	3026	2973	2906	2853	3000	2880	242	885	500	2190	5	1	48427177	1392	99.14	2.45	12	0.30	29.00	1172.00	4459	20220819	-35.52	2635	20230707	9.11	3690	-22.09	20230102	2635	9.11	20230707	4680	-38.57	20220819	2635	9.11	20230707	2.89	N	067290	500	242 억		634758	N	N	1	N	00	N
37	20230725	130604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2890	-70	5	-2.36	359265405	124123	59.94	2935	2945	2870	3845	2075	2960	2894.43	1.31	0	-3859	3093	3026	2973	2906	2853	3000	2880	242	885	500	2190	5	1	48427177	1400	99.66	2.47	12	0.26	29.00	1172.00	4459	20220819	-35.19	2635	20230707	9.68	3690	-21.68	20230102	2635	9.68	20230707	4680	-38.25	20220819	2635	9.68	20230707	2.89	N	067290	500	242 억		634758	N	N	1	N	00	N
38	20230725	120603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2905	-55	5	-1.86	315379110	108907	52.59	2935	2945	2870	3845	2075	2960	2895.86	1.31	0	1264	3093	3026	2973	2906	2853	3000	2880	242	885	500	2190	5	1	48427177	1407	100.17	2.48	12	0.22	29.00	1172.00	4459	20220819	-34.85	2635	20230707	10.25	3690	-21.27	20230102	2635	10.25	20230707	4680	-37.93	20220819	2635	10.25	20230707	2.89	N	067290	500	242 억		634758	N	N	1	N	00	N
39	20230725	110601	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2905	-55	5	-1.86	207747820	71563	34.56	2935	2945	2880	3845	2075	2960	2903.01	1.31	0	-1238	3093	3026	2973	2906	2853	3000	2880	242	885	500	2190	5	1	48427177	1407	100.17	2.48	12	0.15	29.00	1172.00	4459	20220819	-34.85	2635	20230707	10.25	3690	-21.27	20230102	2635	10.25	20230707	4680	-37.93	20220819	2635	10.25	20230707	2.89	N	067290	500	242 억		634758	N	N	1	N	00	N
40	20230725	100601	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2915	-45	5	-1.52	133264795	45811	22.12	2935	2945	2885	3845	2075	2960	2909.01	1.31	0	-3180	3093	3026	2973	2906	2853	3000	2880	242	885	500	2190	5	1	48427177	1412	100.52	2.49	12	0.09	29.00	1172.00	4459	20220819	-34.63	2635	20230707	10.63	3690	-21.00	20230102	2635	10.63	20230707	4680	-37.71	20220819	2635	10.63	20230707	2.89	N	067290	500	242 억		634758	N	N	1	N	00	N
41	20230725	090600	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2915	-45	5	-1.52	11512980	3951	1.91	2935	2935	2900	3845	2075	2960	2913.94	1.31	0	-1588	3093	3026	2973	2906	2853	3000	2880	242	885	500	2190	5	1	48427177	1412	100.52	2.49	12	0.01	29.00	1172.00	4459	20220819	-34.63	2635	20230707	10.63	3690	-21.00	20230102	2635	10.63	20230707	4680	-37.71	20220819	2635	10.63	20230707	2.89	N	067290	500	242 억		634758	N	N	1	N	00	N
42	20230724	160604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2960	-70	5	-2.31	609656205	206647	92.32	3040	3040	2920	3935	2125	3030	2950.18	1.40	0	-43552	3136	3082	3016	2962	2896	3110	2990	242	905	500	2240	5	1	48427177	1433	102.07	2.53	12	0.43	29.00	1172.00	4459	20220819	-33.62	2635	20230707	12.33	3690	-19.78	20230102	2635	12.33	20230707	4680	-36.75	20220819	2635	12.33	20230707	2.90	N	067290	500	242 억		679891	N	N	1	N	00	N
43	20230724	150559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2955	-75	5	-2.48	601223310	203795	91.05	3040	3040	2920	3935	2125	3030	2950.14	1.40	0	-43600	3136	3082	3016	2962	2896	3110	2990	242	905	500	2240	5	1	48427177	1431	101.90	2.52	12	0.42	29.00	1172.00	4459	20220819	-33.73	2635	20230707	12.14	3690	-19.92	20230102	2635	12.14	20230707	4680	-36.86	20220819	2635	12.14	20230707	2.90	N	067290	500	242 억		679891	N	N	1	N	00	N
44	20230724	140558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2950	-80	5	-2.64	532401830	180433	80.61	3040	3040	2920	3935	2125	3030	2950.69	1.40	0	-41456	3136	3082	3016	2962	2896	3110	2990	242	905	500	2240	5	1	48427177	1429	101.72	2.52	12	0.37	29.00	1172.00	4459	20220819	-33.84	2635	20230707	11.95	3690	-20.05	20230102	2635	11.95	20230707	4680	-36.97	20220819	2635	11.95	20230707	2.90	N	067290	500	242 억		679891	N	N	1	N	00	N
45	20230724	130558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2955	-75	5	-2.48	432295995	146355	65.38	3040	3040	2925	3935	2125	3030	2953.75	1.40	0	-30751	3136	3082	3016	2962	2896	3110	2990	242	905	500	2240	5	1	48427177	1431	101.90	2.52	12	0.30	29.00	1172.00	4459	20220819	-33.73	2635	20230707	12.14	3690	-19.92	20230102	2635	12.14	20230707	4680	-36.86	20220819	2635	12.14	20230707	2.90	N	067290	500	242 억		679891	N	N	1	N	00	N
46	20230724	120559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2930	-100	5	-3.30	363557910	123014	54.96	3040	3040	2925	3935	2125	3030	2955.42	1.40	0	-23687	3136	3082	3016	2962	2896	3110	2990	242	905	500	2240	5	1	48427177	1419	101.03	2.50	12	0.25	29.00	1172.00	4459	20220819	-34.29	2635	20230707	11.20	3690	-20.60	20230102	2635	11.20	20230707	4680	-37.39	20220819	2635	11.20	20230707	2.90	N	067290	500	242 억		679891	N	N	1	N	00	N
47	20230724	110602	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2960	-70	5	-2.31	201319480	67838	30.31	3040	3040	2940	3935	2125	3030	2967.65	1.40	0	-14493	3136	3082	3016	2962	2896	3110	2990	242	905	500	2240	5	1	48427177	1433	102.07	2.53	12	0.14	29.00	1172.00	4459	20220819	-33.62	2635	20230707	12.33	3690	-19.78	20230102	2635	12.33	20230707	4680	-36.75	20220819	2635	12.33	20230707	2.90	N	067290	500	242 억		679891	N	N	1	N	00	N
48	20230724	100556	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2960	-70	5	-2.31	137595845	46301	20.69	3040	3040	2940	3935	2125	3030	2971.77	1.40	0	-7262	3136	3082	3016	2962	2896	3110	2990	242	905	500	2240	5	1	48427177	1433	102.07	2.53	12	0.10	29.00	1172.00	4459	20220819	-33.62	2635	20230707	12.33	3690	-19.78	20230102	2635	12.33	20230707	4680	-36.75	20220819	2635	12.33	20230707	2.90	N	067290	500	242 억		679891	N	N	1	N	00	N
49	20230724	090559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2965	-65	5	-2.15	24627625	8229	3.68	3040	3040	2940	3935	2125	3030	2992.78	1.40	0	-4228	3136	3082	3016	2962	2896	3110	2990	242	905	500	2240	5	1	48427177	1436	102.24	2.53	12	0.02	29.00	1172.00	4459	20220819	-33.51	2635	20230707	12.52	3690	-19.65	20230102	2635	12.52	20230707	4680	-36.65	20220819	2635	12.52	20230707	2.90	N	067290	500	242 억		679891	N	N	1	N	00	N
50	20230721	160554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3030	60	2	2.02	675945335	222802	181.60	2970	3070	2950	3860	2080	2970	3033.84	1.33	0	35970	3106	3037	2976	2907	2846	3072	2942	242	890	500	2190	5	1	48427177	1467	104.48	2.59	12	0.46	29.00	1172.00	4459	20220819	-32.05	2635	20230707	14.99	3690	-17.89	20230102	2635	14.99	20230707	4680	-35.26	20220819	2635	14.99	20230707	2.89	N	067290	500	242 억		643647	N	N	1	N	00	N
51	20230721	150556	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3015	45	2	1.52	656814470	216479	176.44	2970	3070	2950	3860	2080	2970	3034.08	1.33	0	35162	3106	3037	2976	2907	2846	3072	2942	242	890	500	2190	5	1	48427177	1460	103.97	2.57	12	0.45	29.00	1172.00	4459	20220819	-32.38	2635	20230707	14.42	3690	-18.29	20230102	2635	14.42	20230707	4680	-35.58	20220819	2635	14.42	20230707	2.89	N	067290	500	242 억		643647	N	N	0	N	00	N
52	20230721	140553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3025	55	2	1.85	611178405	201368	164.13	2970	3070	2950	3860	2080	2970	3035.13	1.33	0	37533	3106	3037	2976	2907	2846	3072	2942	242	890	500	2190	5	1	48427177	1465	104.31	2.58	12	0.42	29.00	1172.00	4459	20220819	-32.16	2635	20230707	14.80	3690	-18.02	20230102	2635	14.80	20230707	4680	-35.36	20220819	2635	14.80	20230707	2.89	N	067290	500	242 억		643647	N	N	0	N	00	N
53	20230721	130555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3030	60	2	2.02	529996785	174447	142.19	2970	3070	2950	3860	2080	2970	3038.15	1.33	0	34692	3106	3037	2976	2907	2846	3072	2942	242	890	500	2190	5	1	48427177	1467	104.48	2.59	12	0.36	29.00	1172.00	4459	20220819	-32.05	2635	20230707	14.99	3690	-17.89	20230102	2635	14.99	20230707	4680	-35.26	20220819	2635	14.99	20230707	2.89	N	067290	500	242 억		643647	N	N	0	N	00	N
54	20230721	120601	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3045	75	2	2.53	502425630	165366	134.78	2970	3070	2950	3860	2080	2970	3038.26	1.33	0	41821	3106	3037	2976	2907	2846	3072	2942	242	890	500	2190	5	1	48427177	1475	105.00	2.60	12	0.34	29.00	1172.00	4459	20220819	-31.71	2635	20230707	15.56	3690	-17.48	20230102	2635	15.56	20230707	4680	-34.94	20220819	2635	15.56	20230707	2.89	N	067290	500	242 억		643647	N	N	0	N	00	N
55	20230721	110559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3065	95	2	3.20	447415815	147350	120.10	2970	3070	2950	3860	2080	2970	3036.42	1.33	0	48899	3106	3037	2976	2907	2846	3072	2942	242	890	500	2190	5	1	48427177	1484	105.69	2.62	12	0.30	29.00	1172.00	4459	20220819	-31.26	2635	20230707	16.32	3690	-16.94	20230102	2635	16.32	20230707	4680	-34.51	20220819	2635	16.32	20230707	2.89	N	067290	500	242 억		643647	N	N	0	N	00	N
56	20230721	100558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3030	60	2	2.02	170801890	56717	46.23	2970	3035	2950	3860	2080	2970	3011.48	1.33	0	19856	3106	3037	2976	2907	2846	3072	2942	242	890	500	2190	5	1	48427177	1467	104.48	2.59	12	0.12	29.00	1172.00	4459	20220819	-32.05	2635	20230707	14.99	3690	-17.89	20230102	2635	14.99	20230707	4680	-35.26	20220819	2635	14.99	20230707	2.89	N	067290	500	242 억		643647	N	N	0	N	00	N
57	20230721	090558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3000	30	2	1.01	11936845	4025	3.28	2970	3000	2950	3860	2080	2970	2965.68	1.33	0	584	3106	3037	2976	2907	2846	3072	2942	242	890	500	2190	5	1	48427177	1453	103.45	2.56	12	0.01	29.00	1172.00	4459	20220819	-32.72	2635	20230707	13.85	3690	-18.70	20230102	2635	13.85	20230707	4680	-35.90	20220819	2635	13.85	20230707	2.89	N	067290	500	242 억		643647	N	N	0	N	00	N
58	20230720	160553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2970	15	2	0.51	366838575	122690	135.24	2915	3045	2915	3840	2070	2955	2989.98	1.35	0	-11328	3035	2995	2950	2910	2865	2972	2887	242	885	500	2180	5	1	48427177	1438	102.41	2.53	12	0.25	29.00	1172.00	4459	20220819	-33.39	2635	20230707	12.71	3690	-19.51	20230102	2635	12.71	20230707	4680	-36.54	20220819	2635	12.71	20230707	2.85	N	067290	500	242 억		654978	N	N	1	N	00	N
59	20230720	150552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2990	35	2	1.18	345395475	115475	127.29	2915	3045	2915	3840	2070	2955	2991.08	1.35	0	-11335	3035	2995	2950	2910	2865	2972	2887	242	885	500	2180	5	1	48427177	1448	103.10	2.55	12	0.24	29.00	1172.00	4459	20220819	-32.94	2635	20230707	13.47	3690	-18.97	20230102	2635	13.47	20230707	4680	-36.11	20220819	2635	13.47	20230707	2.85	N	067290	500	242 억		654978	N	N	1	N	00	N
60	20230720	140552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2985	30	2	1.02	301998215	100936	111.26	2915	3045	2915	3840	2070	2955	2991.98	1.35	0	-12287	3035	2995	2950	2910	2865	2972	2887	242	885	500	2180	5	1	48427177	1446	102.93	2.55	12	0.21	29.00	1172.00	4459	20220819	-33.06	2635	20230707	13.28	3690	-19.11	20230102	2635	13.28	20230707	4680	-36.22	20220819	2635	13.28	20230707	2.85	N	067290	500	242 억		654978	N	N	1	N	00	N
61	20230720	130551	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2985	30	2	1.02	277971555	92878	102.38	2915	3045	2915	3840	2070	2955	2992.87	1.35	0	-9660	3035	2995	2950	2910	2865	2972	2887	242	885	500	2180	5	1	48427177	1446	102.93	2.55	12	0.19	29.00	1172.00	4459	20220819	-33.06	2635	20230707	13.28	3690	-19.11	20230102	2635	13.28	20230707	4680	-36.22	20220819	2635	13.28	20230707	2.85	N	067290	500	242 억		654978	N	N	1	N	00	N
62	20230720	120556	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2985	30	2	1.02	256798070	85777	94.55	2915	3045	2915	3840	2070	2955	2993.79	1.35	0	-8173	3035	2995	2950	2910	2865	2972	2887	242	885	500	2180	5	1	48427177	1446	102.93	2.55	12	0.18	29.00	1172.00	4459	20220819	-33.06	2635	20230707	13.28	3690	-19.11	20230102	2635	13.28	20230707	4680	-36.22	20220819	2635	13.28	20230707	2.85	N	067290	500	242 억		654978	N	N	1	N	00	N
63	20230720	110554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2970	15	2	0.51	232071825	77474	85.40	2915	3045	2915	3840	2070	2955	2995.48	1.35	0	-6214	3035	2995	2950	2910	2865	2972	2887	242	885	500	2180	5	1	48427177	1438	102.41	2.53	12	0.16	29.00	1172.00	4459	20220819	-33.39	2635	20230707	12.71	3690	-19.51	20230102	2635	12.71	20230707	4680	-36.54	20220819	2635	12.71	20230707	2.85	N	067290	500	242 억		654978	N	N	1	N	00	N
64	20230720	100550	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2965	10	2	0.34	205654045	68541	75.55	2915	3045	2915	3840	2070	2955	3000.45	1.35	0	-5376	3035	2995	2950	2910	2865	2972	2887	242	885	500	2180	5	1	48427177	1436	102.24	2.53	12	0.14	29.00	1172.00	4459	20220819	-33.51	2635	20230707	12.52	3690	-19.65	20230102	2635	12.52	20230707	4680	-36.65	20220819	2635	12.52	20230707	2.85	N	067290	500	242 억		654978	N	N	1	N	00	N
65	20230720	090549	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2940	-15	5	-0.51	6697020	2296	2.53	2915	2950	2915	3840	2070	2955	2916.82	1.35	0	204	3035	2995	2950	2910	2865	2972	2887	242	885	500	2180	5	1	48427177	1424	101.38	2.51	12	0.00	29.00	1172.00	4459	20220819	-34.07	2635	20230707	11.57	3690	-20.33	20230102	2635	11.57	20230707	4680	-37.18	20220819	2635	11.57	20230707	2.85	N	067290	500	242 억		654978	N	N	1	N	00	N
66	20230719	160601	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2955	5	2	0.17	265268400	90061	65.54	2960	2990	2905	3835	2065	2950	2945.43	1.31	0	20548	3050	3000	2960	2910	2870	2980	2890	242	885	500	2180	5	1	48427177	1431	101.90	2.52	12	0.19	29.00	1172.00	4459	20220819	-33.73	2635	20230707	12.14	3690	-19.92	20230102	2635	12.14	20230707	4680	-36.86	20220819	2635	12.14	20230707	2.75	N	067290	500	242 억		634424	N	N	1	N	00	N
67	20230719	150600	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2965	15	2	0.51	249490525	84724	61.66	2960	2990	2905	3835	2065	2950	2944.74	1.31	0	20348	3050	3000	2960	2910	2870	2980	2890	242	885	500	2180	5	1	48427177	1436	102.24	2.53	12	0.17	29.00	1172.00	4459	20220819	-33.51	2635	20230707	12.52	3690	-19.65	20230102	2635	12.52	20230707	4680	-36.65	20220819	2635	12.52	20230707	2.75	N	067290	500	242 억		634424	N	N	1	N	00	N
68	20230719	140601	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2950	0	3	0.00	223223750	75822	55.18	2960	2990	2905	3835	2065	2950	2944.05	1.31	0	17556	3050	3000	2960	2910	2870	2980	2890	242	885	500	2180	5	1	48427177	1429	101.72	2.52	12	0.16	29.00	1172.00	4459	20220819	-33.84	2635	20230707	11.95	3690	-20.05	20230102	2635	11.95	20230707	4680	-36.97	20220819	2635	11.95	20230707	2.75	N	067290	500	242 억		634424	N	N	1	N	00	N
69	20230719	130555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2990	40	2	1.36	183397785	62388	45.40	2960	2990	2905	3835	2065	2950	2939.63	1.31	0	13084	3050	3000	2960	2910	2870	2980	2890	242	885	500	2180	5	1	48427177	1448	103.10	2.55	12	0.13	29.00	1172.00	4459	20220819	-32.94	2635	20230707	13.47	3690	-18.97	20230102	2635	13.47	20230707	4680	-36.11	20220819	2635	13.47	20230707	2.75	N	067290	500	242 억		634424	N	N	1	N	00	N
70	20230719	120600	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2935	-15	5	-0.51	129430445	44130	32.12	2960	2965	2905	3835	2065	2950	2932.94	1.31	0	665	3050	3000	2960	2910	2870	2980	2890	242	885	500	2180	5	1	48427177	1421	101.21	2.50	12	0.09	29.00	1172.00	4459	20220819	-34.18	2635	20230707	11.39	3690	-20.46	20230102	2635	11.39	20230707	4680	-37.29	20220819	2635	11.39	20230707	2.75	N	067290	500	242 억		634424	N	N	1	N	00	N
71	20230719	110601	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2950	0	3	0.00	117330335	40005	29.11	2960	2965	2905	3835	2065	2950	2932.89	1.31	0	-963	3050	3000	2960	2910	2870	2980	2890	242	885	500	2180	5	1	48427177	1429	101.72	2.52	12	0.08	29.00	1172.00	4459	20220819	-33.84	2635	20230707	11.95	3690	-20.05	20230102	2635	11.95	20230707	4680	-36.97	20220819	2635	11.95	20230707	2.75	N	067290	500	242 억		634424	N	N	1	N	00	N
72	20230719	100556	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2930	-20	5	-0.68	84814715	28898	21.03	2960	2965	2905	3835	2065	2950	2934.97	1.31	0	-2963	3050	3000	2960	2910	2870	2980	2890	242	885	500	2180	5	1	48427177	1419	101.03	2.50	12	0.06	29.00	1172.00	4459	20220819	-34.29	2635	20230707	11.20	3690	-20.60	20230102	2635	11.20	20230707	4680	-37.39	20220819	2635	11.20	20230707	2.75	N	067290	500	242 억		634424	N	N	1	N	00	N
73	20230719	090556	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2955	5	2	0.17	15464830	5228	3.80	2960	2965	2950	3835	2065	2950	2958.08	1.31	0	-3315	3050	3000	2960	2910	2870	2980	2890	242	885	500	2180	5	1	48427177	1431	101.90	2.52	12	0.01	29.00	1172.00	4459	20220819	-33.73	2635	20230707	12.14	3690	-19.92	20230102	2635	12.14	20230707	4680	-36.86	20220819	2635	12.14	20230707	2.75	N	067290	500	242 억		634424	N	N	1	N	00	N
74	20230718	160556	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2950	-50	5	-1.67	402859895	136699	58.33	2985	3010	2920	3900	2100	3000	2947.05	1.36	0	-26393	3066	3032	2971	2937	2876	3050	2955	242	900	500	2220	5	1	48427177	1429	101.72	2.52	12	0.28	29.00	1172.00	4459	20220819	-33.84	2635	20230707	11.95	3690	-20.05	20230102	2635	11.95	20230707	4680	-36.97	20220819	2635	11.95	20230707	2.77	N	067290	500	242 억		660891	N	N	1	N	00	N
75	20230718	150556	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2940	-60	5	-2.00	391421010	132818	56.67	2985	3010	2920	3900	2100	3000	2947.05	1.36	0	-25264	3066	3032	2971	2937	2876	3050	2955	242	900	500	2220	5	1	48427177	1424	101.38	2.51	12	0.27	29.00	1172.00	4459	20220819	-34.07	2635	20230707	11.57	3690	-20.33	20230102	2635	11.57	20230707	4680	-37.18	20220819	2635	11.57	20230707	2.77	N	067290	500	242 억		660891	N	N	1	N	00	N
76	20230718	140553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2955	-45	5	-1.50	379742210	128855	54.98	2985	3010	2920	3900	2100	3000	2947.05	1.36	0	-23042	3066	3032	2971	2937	2876	3050	2955	242	900	500	2220	5	1	48427177	1431	101.90	2.52	12	0.27	29.00	1172.00	4459	20220819	-33.73	2635	20230707	12.14	3690	-19.92	20230102	2635	12.14	20230707	4680	-36.86	20220819	2635	12.14	20230707	2.77	N	067290	500	242 억		660891	N	N	1	N	00	N
77	20230718	130553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2945	-55	5	-1.83	336799350	114314	48.78	2985	3010	2920	3900	2100	3000	2946.27	1.36	0	-15374	3066	3032	2971	2937	2876	3050	2955	242	900	500	2220	5	1	48427177	1426	101.55	2.51	12	0.24	29.00	1172.00	4459	20220819	-33.95	2635	20230707	11.76	3690	-20.19	20230102	2635	11.76	20230707	4680	-37.07	20220819	2635	11.76	20230707	2.77	N	067290	500	242 억		660891	N	N	1	N	00	N
78	20230718	120557	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2935	-65	5	-2.17	303945195	103119	44.00	2985	3010	2920	3900	2100	3000	2947.52	1.36	0	-13893	3066	3032	2971	2937	2876	3050	2955	242	900	500	2220	5	1	48427177	1421	101.21	2.50	12	0.21	29.00	1172.00	4459	20220819	-34.18	2635	20230707	11.39	3690	-20.46	20230102	2635	11.39	20230707	4680	-37.29	20220819	2635	11.39	20230707	2.77	N	067290	500	242 억		660891	N	N	1	N	00	N
79	20230718	110558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2945	-55	5	-1.83	263596415	89349	38.12	2985	3010	2930	3900	2100	3000	2950.19	1.36	0	-4755	3066	3032	2971	2937	2876	3050	2955	242	900	500	2220	5	1	48427177	1426	101.55	2.51	12	0.18	29.00	1172.00	4459	20220819	-33.95	2635	20230707	11.76	3690	-20.19	20230102	2635	11.76	20230707	4680	-37.07	20220819	2635	11.76	20230707	2.77	N	067290	500	242 억		660891	N	N	1	N	00	N
80	20230718	100551	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2950	-50	5	-1.67	212525030	71969	30.71	2985	3010	2930	3900	2100	3000	2953.01	1.36	0	3621	3066	3032	2971	2937	2876	3050	2955	242	900	500	2220	5	1	48427177	1429	101.72	2.52	12	0.15	29.00	1172.00	4459	20220819	-33.84	2635	20230707	11.95	3690	-20.05	20230102	2635	11.95	20230707	4680	-36.97	20220819	2635	11.95	20230707	2.77	N	067290	500	242 억		660891	N	N	1	N	00	N
81	20230718	090552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2990	-10	5	-0.33	12628920	4231	1.81	2985	3010	2970	3900	2100	3000	2984.85	1.36	0	-2660	3066	3032	2971	2937	2876	3050	2955	242	900	500	2220	5	1	48427177	1448	103.10	2.55	12	0.01	29.00	1172.00	4459	20220819	-32.94	2635	20230707	13.47	3690	-18.97	20230102	2635	13.47	20230707	4680	-36.11	20220819	2635	13.47	20230707	2.77	N	067290	500	242 억		660891	N	N	1	N	00	N
82	20230717	160554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3000	75	2	2.56	693621360	233493	93.39	2930	3005	2910	3800	2050	2925	2970.63	1.29	0	37055	2981	2952	2921	2892	2861	2967	2907	242	875	500	2160	5	1	48427177	1453	103.45	2.56	12	0.48	29.00	1172.00	4459	20220819	-32.72	2635	20230707	13.85	3690	-18.70	20230102	2635	13.85	20230707	4680	-35.90	20220819	2635	13.85	20230707	2.78	N	067290	500	242 억		623832	N	N	1	N	00	N
83	20230717	150549	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3005	80	2	2.74	655292805	220707	88.28	2930	3005	2910	3800	2050	2925	2969.06	1.29	0	35842	2981	2952	2921	2892	2861	2967	2907	242	875	500	2160	5	1	48427177	1455	103.62	2.56	12	0.46	29.00	1172.00	4459	20220819	-32.61	2635	20230707	14.04	3690	-18.56	20230102	2635	14.04	20230707	4680	-35.79	20220819	2635	14.04	20230707	2.78	N	067290	500	242 억		623832	N	N	2	N	00	N
84	20230717	140553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2990	65	2	2.22	476626585	161082	64.43	2930	2995	2910	3800	2050	2925	2958.91	1.29	0	34278	2981	2952	2921	2892	2861	2967	2907	242	875	500	2160	5	1	48427177	1448	103.10	2.55	12	0.33	29.00	1172.00	4459	20220819	-32.94	2635	20230707	13.47	3690	-18.97	20230102	2635	13.47	20230707	4680	-36.11	20220819	2635	13.47	20230707	2.78	N	067290	500	242 억		623832	N	N	2	N	00	N
85	20230717	130548	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2960	35	2	1.20	251844495	85525	34.21	2930	2975	2910	3800	2050	2925	2944.69	1.29	0	-9104	2981	2952	2921	2892	2861	2967	2907	242	875	500	2160	5	1	48427177	1433	102.07	2.53	12	0.18	29.00	1172.00	4459	20220819	-33.62	2635	20230707	12.33	3690	-19.78	20230102	2635	12.33	20230707	4680	-36.75	20220819	2635	12.33	20230707	2.78	N	067290	500	242 억		623832	N	N	2	N	00	N
86	20230717	120555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2950	25	2	0.85	215268255	73119	29.25	2930	2975	2910	3800	2050	2925	2944.08	1.29	0	-11077	2981	2952	2921	2892	2861	2967	2907	242	875	500	2160	5	1	48427177	1429	101.72	2.52	12	0.15	29.00	1172.00	4459	20220819	-33.84	2635	20230707	11.95	3690	-20.05	20230102	2635	11.95	20230707	4680	-36.97	20220819	2635	11.95	20230707	2.78	N	067290	500	242 억		623832	N	N	2	N	00	N
87	20230717	110547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2945	20	2	0.68	159730675	54267	21.70	2930	2975	2910	3800	2050	2925	2943.42	1.29	0	-11902	2981	2952	2921	2892	2861	2967	2907	242	875	500	2160	5	1	48427177	1426	101.55	2.51	12	0.11	29.00	1172.00	4459	20220819	-33.95	2635	20230707	11.76	3690	-20.19	20230102	2635	11.76	20230707	4680	-37.07	20220819	2635	11.76	20230707	2.78	N	067290	500	242 억		623832	N	N	2	N	00	N
88	20230717	100549	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2955	30	2	1.03	136265045	46278	18.51	2930	2975	2910	3800	2050	2925	2944.49	1.29	0	-10956	2981	2952	2921	2892	2861	2967	2907	242	875	500	2160	5	1	48427177	1431	101.90	2.52	12	0.10	29.00	1172.00	4459	20220819	-33.73	2635	20230707	12.14	3690	-19.92	20230102	2635	12.14	20230707	4680	-36.86	20220819	2635	12.14	20230707	2.78	N	067290	500	242 억		623832	N	N	2	N	00	N
89	20230717	090547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2910	-15	5	-0.51	30932590	10565	4.23	2930	2940	2910	3800	2050	2925	2927.84	1.29	0	-7635	2981	2952	2921	2892	2861	2967	2907	242	875	500	2160	5	1	48427177	1409	100.34	2.48	12	0.02	29.00	1172.00	4459	20220819	-34.74	2635	20230707	10.44	3690	-21.14	20230102	2635	10.44	20230707	4680	-37.82	20220819	2635	10.44	20230707	2.78	N	067290	500	242 억		623832	N	N	2	N	00	N
90	20230714	160547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2925	30	2	1.04	723452495	247774	123.49	2905	2950	2890	3760	2030	2895	2919.80	1.32	0	-16235	2991	2942	2866	2817	2741	2967	2842	242	865	500	2140	5	1	48427177	1416	100.86	2.50	12	0.51	29.00	1172.00	4459	20220819	-34.40	2635	20230707	11.01	3690	-20.73	20230102	2635	11.01	20230707	4680	-37.50	20220819	2635	11.01	20230707	2.79	N	067290	500	242 억		640070	N	N	2	N	00	N
91	20230714	150551	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2930	35	2	1.21	705427450	241611	120.42	2905	2950	2890	3760	2030	2895	2919.68	1.32	0	-16421	2991	2942	2866	2817	2741	2967	2842	242	865	500	2140	5	1	48427177	1419	101.03	2.50	12	0.50	29.00	1172.00	4459	20220819	-34.29	2635	20230707	11.20	3690	-20.60	20230102	2635	11.20	20230707	4680	-37.39	20220819	2635	11.20	20230707	2.79	N	067290	500	242 억		640070	N	N	1	N	00	N
92	20230714	140552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2925	30	2	1.04	599536755	205442	102.39	2905	2950	2890	3760	2030	2895	2918.28	1.32	0	-25694	2991	2942	2866	2817	2741	2967	2842	242	865	500	2140	5	1	48427177	1416	100.86	2.50	12	0.42	29.00	1172.00	4459	20220819	-34.40	2635	20230707	11.01	3690	-20.73	20230102	2635	11.01	20230707	4680	-37.50	20220819	2635	11.01	20230707	2.79	N	067290	500	242 억		640070	N	N	1	N	00	N
93	20230714	130544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2930	35	2	1.21	529399640	181460	90.44	2905	2950	2890	3760	2030	2895	2917.45	1.32	0	-24483	2991	2942	2866	2817	2741	2967	2842	242	865	500	2140	5	1	48427177	1419	101.03	2.50	12	0.37	29.00	1172.00	4459	20220819	-34.29	2635	20230707	11.20	3690	-20.60	20230102	2635	11.20	20230707	4680	-37.39	20220819	2635	11.20	20230707	2.79	N	067290	500	242 억		640070	N	N	1	N	00	N
94	20230714	120547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2930	35	2	1.21	473200690	162159	80.82	2905	2950	2890	3760	2030	2895	2918.13	1.32	0	-27358	2991	2942	2866	2817	2741	2967	2842	242	865	500	2140	5	1	48427177	1419	101.03	2.50	12	0.33	29.00	1172.00	4459	20220819	-34.29	2635	20230707	11.20	3690	-20.60	20230102	2635	11.20	20230707	4680	-37.39	20220819	2635	11.20	20230707	2.79	N	067290	500	242 억		640070	N	N	1	N	00	N
95	20230714	110550	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2900	5	2	0.17	307278205	105305	52.48	2905	2950	2895	3760	2030	2895	2917.98	1.32	0	-32300	2991	2942	2866	2817	2741	2967	2842	242	865	500	2140	5	1	48427177	1404	100.00	2.47	12	0.22	29.00	1172.00	4459	20220819	-34.96	2635	20230707	10.06	3690	-21.41	20230102	2635	10.06	20230707	4680	-38.03	20220819	2635	10.06	20230707	2.79	N	067290	500	242 억		640070	N	N	1	N	00	N
96	20230714	100553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2910	15	2	0.52	246018815	84183	41.96	2905	2950	2905	3760	2030	2895	2922.43	1.32	0	-28921	2991	2942	2866	2817	2741	2967	2842	242	865	500	2140	5	1	48427177	1409	100.34	2.48	12	0.17	29.00	1172.00	4459	20220819	-34.74	2635	20230707	10.44	3690	-21.14	20230102	2635	10.44	20230707	4680	-37.82	20220819	2635	10.44	20230707	2.79	N	067290	500	242 억		640070	N	N	1	N	00	N
97	20230714	090549	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2940	45	2	1.55	39553135	13511	6.73	2905	2950	2905	3760	2030	2895	2927.48	1.32	0	-3890	2991	2942	2866	2817	2741	2967	2842	242	865	500	2140	5	1	48427177	1424	101.38	2.51	12	0.03	29.00	1172.00	4459	20220819	-34.07	2635	20230707	11.57	3690	-20.33	20230102	2635	11.57	20230707	4680	-37.18	20220819	2635	11.57	20230707	2.79	N	067290	500	242 억		640070	N	N	1	N	00	N
98	20230713	160547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2895	120	2	4.32	575939510	200482	279.62	2795	2915	2790	3605	1945	2775	2872.72	1.25	0	36461	2825	2800	2765	2740	2705	2812	2752	242	830	500	2050	5	1	48427177	1402	99.83	2.47	12	0.41	29.00	1172.00	4459	20220819	-35.08	2635	20230707	9.87	3690	-21.54	20230102	2635	9.87	20230707	4680	-38.14	20220819	2635	9.87	20230707	2.80	N	067290	500	242 억		603740	N	N	1	N	00	N
99	20230713	150543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2890	115	2	4.14	549789910	191427	266.99	2795	2915	2790	3605	1945	2775	2872.06	1.25	0	37201	2825	2800	2765	2740	2705	2812	2752	242	830	500	2050	5	1	48427177	1400	99.66	2.47	12	0.40	29.00	1172.00	4459	20220819	-35.19	2635	20230707	9.68	3690	-21.68	20230102	2635	9.68	20230707	4680	-38.25	20220819	2635	9.68	20230707	2.80	N	067290	500	242 억		603740	N	N	1	N	00	N
100	20230713	140542	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2880	105	2	3.78	501524200	174754	243.73	2795	2915	2790	3605	1945	2775	2869.89	1.25	0	38213	2825	2800	2765	2740	2705	2812	2752	242	830	500	2050	5	1	48427177	1395	99.31	2.46	12	0.36	29.00	1172.00	4459	20220819	-35.41	2635	20230707	9.30	3690	-21.95	20230102	2635	9.30	20230707	4680	-38.46	20220819	2635	9.30	20230707	2.80	N	067290	500	242 억		603740	N	N	1	N	00	N
101	20230713	130545	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2890	115	2	4.14	474836135	165525	230.86	2795	2915	2790	3605	1945	2775	2868.67	1.25	0	39244	2825	2800	2765	2740	2705	2812	2752	242	830	500	2050	5	1	48427177	1400	99.66	2.47	12	0.34	29.00	1172.00	4459	20220819	-35.19	2635	20230707	9.68	3690	-21.68	20230102	2635	9.68	20230707	4680	-38.25	20220819	2635	9.68	20230707	2.80	N	067290	500	242 억		603740	N	N	1	N	00	N
102	20230713	120540	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2900	125	2	4.50	450431945	157070	219.07	2795	2915	2790	3605	1945	2775	2867.71	1.25	0	40577	2825	2800	2765	2740	2705	2812	2752	242	830	500	2050	5	1	48427177	1404	100.00	2.47	12	0.32	29.00	1172.00	4459	20220819	-34.96	2635	20230707	10.06	3690	-21.41	20230102	2635	10.06	20230707	4680	-38.03	20220819	2635	10.06	20230707	2.80	N	067290	500	242 억		603740	N	N	1	N	00	N
103	20230713	110546	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2900	125	2	4.50	419184645	146277	204.02	2795	2915	2790	3605	1945	2775	2865.69	1.25	0	45216	2825	2800	2765	2740	2705	2812	2752	242	830	500	2050	5	1	48427177	1404	100.00	2.47	12	0.30	29.00	1172.00	4459	20220819	-34.96	2635	20230707	10.06	3690	-21.41	20230102	2635	10.06	20230707	4680	-38.03	20220819	2635	10.06	20230707	2.80	N	067290	500	242 억		603740	N	N	1	N	00	N
104	20230713	100543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2875	100	2	3.60	228254485	80359	112.08	2795	2875	2790	3605	1945	2775	2840.43	1.25	0	38204	2825	2800	2765	2740	2705	2812	2752	242	830	500	2050	5	1	48427177	1392	99.14	2.45	12	0.17	29.00	1172.00	4459	20220819	-35.52	2635	20230707	9.11	3690	-22.09	20230102	2635	9.11	20230707	4680	-38.57	20220819	2635	9.11	20230707	2.80	N	067290	500	242 억		603740	N	N	1	N	00	N
105	20230713	090511	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2810	35	2	1.26	6333850	2258	3.15	2795	2815	2795	3605	1945	2775	2805.07	1.25	0	-487	2825	2800	2765	2740	2705	2812	2752	242	830	500	2050	5	1	48427177	1361	96.90	2.40	12	0.00	29.00	1172.00	4459	20220819	-36.98	2635	20230707	6.64	3690	-23.85	20230102	2635	6.64	20230707	4680	-39.96	20220819	2635	6.64	20230707	2.80	N	067290	500	242 억		603740	N	N	1	N	00	N
106	20230712	160541	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2775	20	2	0.73	196145985	71108	73.70	2765	2790	2730	3580	1930	2755	2758.37	1.24	0	6124	2848	2801	2768	2721	2688	2785	2705	242	825	500	2030	5	1	48427177	1344	95.69	2.37	12	0.15	29.00	1172.00	4459	20220819	-37.77	2635	20230707	5.31	3690	-24.80	20230102	2635	5.31	20230707	4680	-40.71	20220819	2635	5.31	20230707	2.81	N	067290	500	242 억		598305	N	N	1	N	00	N
107	20230712	150537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2775	20	2	0.73	193121600	70018	72.57	2765	2790	2730	3580	1930	2755	2758.17	1.24	0	6245	2848	2801	2768	2721	2688	2785	2705	242	825	500	2030	5	1	48427177	1344	95.69	2.37	12	0.14	29.00	1172.00	4459	20220819	-37.77	2635	20230707	5.31	3690	-24.80	20230102	2635	5.31	20230707	4680	-40.71	20220819	2635	5.31	20230707	2.81	N	067290	500	242 억		598305	N	N	0	N	00	N
108	20230712	140537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2760	5	2	0.18	129287955	46913	48.62	2765	2790	2730	3580	1930	2755	2755.91	1.24	0	-6926	2848	2801	2768	2721	2688	2785	2705	242	825	500	2030	5	1	48427177	1337	95.17	2.35	12	0.10	29.00	1172.00	4459	20220819	-38.10	2635	20230707	4.74	3690	-25.20	20230102	2635	4.74	20230707	4680	-41.03	20220819	2635	4.74	20230707	2.81	N	067290	500	242 억		598305	N	N	0	N	00	N
109	20230712	130539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2750	-5	5	-0.18	104189670	37797	39.18	2765	2790	2730	3580	1930	2755	2756.56	1.24	0	-9671	2848	2801	2768	2721	2688	2785	2705	242	825	500	2030	5	1	48427177	1332	94.83	2.35	12	0.08	29.00	1172.00	4459	20220819	-38.33	2635	20230707	4.36	3690	-25.47	20230102	2635	4.36	20230707	4680	-41.24	20220819	2635	4.36	20230707	2.81	N	067290	500	242 억		598305	N	N	0	N	00	N
110	20230712	120539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2735	-20	5	-0.73	84024525	30449	31.56	2765	2790	2730	3580	1930	2755	2759.52	1.24	0	-12130	2848	2801	2768	2721	2688	2785	2705	242	825	500	2030	5	1	48427177	1324	94.31	2.33	12	0.06	29.00	1172.00	4459	20220819	-38.66	2635	20230707	3.80	3690	-25.88	20230102	2635	3.80	20230707	4680	-41.56	20220819	2635	3.80	20230707	2.81	N	067290	500	242 억		598305	N	N	0	N	00	N
111	20230712	110539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2760	5	2	0.18	54463770	19683	20.40	2765	2790	2750	3580	1930	2755	2767.05	1.24	0	-10694	2848	2801	2768	2721	2688	2785	2705	242	825	500	2030	5	1	48427177	1337	95.17	2.35	12	0.04	29.00	1172.00	4459	20220819	-38.10	2635	20230707	4.74	3690	-25.20	20230102	2635	4.74	20230707	4680	-41.03	20220819	2635	4.74	20230707	2.81	N	067290	500	242 억		598305	N	N	0	N	00	N
112	20230712	100541	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2765	10	2	0.36	36132525	13045	13.52	2765	2790	2750	3580	1930	2755	2769.84	1.24	0	-6054	2848	2801	2768	2721	2688	2785	2705	242	825	500	2030	5	1	48427177	1339	95.34	2.36	12	0.03	29.00	1172.00	4459	20220819	-37.99	2635	20230707	4.93	3690	-25.07	20230102	2635	4.93	20230707	4680	-40.92	20220819	2635	4.93	20230707	2.81	N	067290	500	242 억		598305	N	N	0	N	00	N
113	20230712	090539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2770	15	2	0.54	10906765	3943	4.09	2765	2770	2755	3580	1930	2755	2766.11	1.24	0	-3007	2848	2801	2768	2721	2688	2785	2705	242	825	500	2030	5	1	48427177	1341	95.52	2.36	12	0.01	29.00	1172.00	4459	20220819	-37.88	2635	20230707	5.12	3690	-24.93	20230102	2635	5.12	20230707	4680	-40.81	20220819	2635	5.12	20230707	2.81	N	067290	500	242 억		598305	N	N	0	N	00	N
114	20230711	160531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2755	20	2	0.73	267173310	96438	51.87	2780	2815	2735	3555	1915	2735	2770.42	1.24	0	-3788	2831	2782	2721	2672	2611	2807	2697	242	820	500	2020	5	1	48427177	1334	95.00	2.35	12	0.20	29.00	1172.00	4459	20220819	-38.21	2635	20230707	4.55	3690	-25.34	20230102	2635	4.55	20230707	4680	-41.13	20220819	2635	4.55	20230707	2.85	N	067290	500	242 억		602169	N	N	1	N	00	N
115	20230711	150532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2755	20	2	0.73	247914795	89412	48.09	2780	2815	2740	3555	1915	2735	2772.72	1.24	0	-3990	2831	2782	2721	2672	2611	2807	2697	242	820	500	2020	5	1	48427177	1334	95.00	2.35	12	0.18	29.00	1172.00	4459	20220819	-38.21	2635	20230707	4.55	3690	-25.34	20230102	2635	4.55	20230707	4680	-41.13	20220819	2635	4.55	20230707	2.85	N	067290	500	242 억		602169	N	N	1	N	00	N
116	20230711	140529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2755	20	2	0.73	229199920	82615	44.43	2780	2815	2740	3555	1915	2735	2774.31	1.24	0	-5904	2831	2782	2721	2672	2611	2807	2697	242	820	500	2020	5	1	48427177	1334	95.00	2.35	12	0.17	29.00	1172.00	4459	20220819	-38.21	2635	20230707	4.55	3690	-25.34	20230102	2635	4.55	20230707	4680	-41.13	20220819	2635	4.55	20230707	2.85	N	067290	500	242 억		602169	N	N	1	N	00	N
117	20230711	130521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2755	20	2	0.73	209672800	75520	40.62	2780	2815	2740	3555	1915	2735	2776.39	1.24	0	-4058	2831	2782	2721	2672	2611	2807	2697	242	820	500	2020	5	1	48427177	1334	95.00	2.35	12	0.16	29.00	1172.00	4459	20220819	-38.21	2635	20230707	4.55	3690	-25.34	20230102	2635	4.55	20230707	4680	-41.13	20220819	2635	4.55	20230707	2.85	N	067290	500	242 억		602169	N	N	1	N	00	N
118	20230711	120534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2745	10	2	0.37	189062300	68044	36.60	2780	2815	2740	3555	1915	2735	2778.53	1.24	0	-3208	2831	2782	2721	2672	2611	2807	2697	242	820	500	2020	5	1	48427177	1329	94.66	2.34	12	0.14	29.00	1172.00	4459	20220819	-38.44	2635	20230707	4.17	3690	-25.61	20230102	2635	4.17	20230707	4680	-41.35	20220819	2635	4.17	20230707	2.85	N	067290	500	242 억		602169	N	N	1	N	00	N
119	20230711	110537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2760	25	2	0.91	144500755	51864	27.89	2780	2815	2745	3555	1915	2735	2786.15	1.24	0	-156	2831	2782	2721	2672	2611	2807	2697	242	820	500	2020	5	1	48427177	1337	95.17	2.35	12	0.11	29.00	1172.00	4459	20220819	-38.10	2635	20230707	4.74	3690	-25.20	20230102	2635	4.74	20230707	4680	-41.03	20220819	2635	4.74	20230707	2.85	N	067290	500	242 억		602169	N	N	1	N	00	N
120	20230711	100535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2795	60	2	2.19	86998610	31158	16.76	2780	2815	2745	3555	1915	2735	2792.18	1.24	0	1671	2831	2782	2721	2672	2611	2807	2697	242	820	500	2020	5	1	48427177	1354	96.38	2.38	12	0.06	29.00	1172.00	4459	20220819	-37.32	2635	20230707	6.07	3690	-24.25	20230102	2635	6.07	20230707	4680	-40.28	20220819	2635	6.07	20230707	2.85	N	067290	500	242 억		602169	N	N	1	N	00	N
121	20230711	090534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2785	50	2	1.83	23263230	8380	4.51	2780	2785	2745	3555	1915	2735	2776.04	1.24	0	-1826	2831	2782	2721	2672	2611	2807	2697	242	820	500	2020	5	1	48427177	1349	96.03	2.38	12	0.02	29.00	1172.00	4459	20220819	-37.54	2635	20230707	5.69	3690	-24.53	20230102	2635	5.69	20230707	4680	-40.49	20220819	2635	5.69	20230707	2.85	N	067290	500	242 억		602169	N	N	1	N	00	N
122	20230710	160531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2735	75	2	2.82	493062375	180473	117.11	2660	2770	2660	3455	1865	2660	2732.06	1.25	0	-1051	2756	2707	2671	2622	2586	2690	2605	242	795	500	1960	5	1	48427177	1324	94.31	2.33	12	0.37	29.00	1172.00	4459	20220819	-38.66	2635	20230707	3.80	3690	-25.88	20230102	2635	3.80	20230707	4680	-41.56	20220819	2635	3.80	20230707	2.92	N	067290	500	242 억		603220	N	N	1	N	00	N
123	20230710	150529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2725	65	2	2.44	472392345	172903	112.20	2660	2770	2660	3455	1865	2660	2732.12	1.25	0	-1555	2756	2707	2671	2622	2586	2690	2605	242	795	500	1960	5	1	48427177	1320	93.97	2.33	12	0.36	29.00	1172.00	4459	20220819	-38.89	2635	20230707	3.42	3690	-26.15	20230102	2635	3.42	20230707	4680	-41.77	20220819	2635	3.42	20230707	2.92	N	067290	500	242 억		603220	N	N	1	N	00	N
124	20230710	140526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2725	65	2	2.44	420642590	153896	99.87	2660	2770	2660	3455	1865	2660	2733.29	1.25	0	-2672	2756	2707	2671	2622	2586	2690	2605	242	795	500	1960	5	1	48427177	1320	93.97	2.33	12	0.32	29.00	1172.00	4459	20220819	-38.89	2635	20230707	3.42	3690	-26.15	20230102	2635	3.42	20230707	4680	-41.77	20220819	2635	3.42	20230707	2.92	N	067290	500	242 억		603220	N	N	1	N	00	N
125	20230710	130521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2710	50	2	1.88	398710305	145847	94.64	2660	2770	2660	3455	1865	2660	2733.76	1.25	0	-1523	2756	2707	2671	2622	2586	2690	2605	242	795	500	1960	5	1	48427177	1312	93.45	2.31	12	0.30	29.00	1172.00	4459	20220819	-39.22	2635	20230707	2.85	3690	-26.56	20230102	2635	2.85	20230707	4680	-42.09	20220819	2635	2.85	20230707	2.92	N	067290	500	242 억		603220	N	N	1	N	00	N
126	20230710	120531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2720	60	2	2.26	373410310	136547	88.61	2660	2770	2660	3455	1865	2660	2734.67	1.25	0	-2036	2756	2707	2671	2622	2586	2690	2605	242	795	500	1960	5	1	48427177	1317	93.79	2.32	12	0.28	29.00	1172.00	4459	20220819	-39.00	2635	20230707	3.23	3690	-26.29	20230102	2635	3.23	20230707	4680	-41.88	20220819	2635	3.23	20230707	2.92	N	067290	500	242 억		603220	N	N	1	N	00	N
127	20230710	110532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2735	75	2	2.82	337548225	123391	80.07	2660	2770	2660	3455	1865	2660	2735.60	1.25	0	-2851	2756	2707	2671	2622	2586	2690	2605	242	795	500	1960	5	1	48427177	1324	94.31	2.33	12	0.25	29.00	1172.00	4459	20220819	-38.66	2635	20230707	3.80	3690	-25.88	20230102	2635	3.80	20230707	4680	-41.56	20220819	2635	3.80	20230707	2.92	N	067290	500	242 억		603220	N	N	1	N	00	N
128	20230710	100531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2750	90	2	3.38	256154185	93724	60.82	2660	2770	2660	3455	1865	2660	2733.07	1.25	0	-5882	2756	2707	2671	2622	2586	2690	2605	242	795	500	1960	5	1	48427177	1332	94.83	2.35	12	0.19	29.00	1172.00	4459	20220819	-38.33	2635	20230707	4.36	3690	-25.47	20230102	2635	4.36	20230707	4680	-41.24	20220819	2635	4.36	20230707	2.92	N	067290	500	242 억		603220	N	N	1	N	00	N
129	20230710	090526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2695	35	2	1.32	33332165	12379	8.03	2660	2740	2660	3455	1865	2660	2692.64	1.25	0	-7358	2756	2707	2671	2622	2586	2690	2605	242	795	500	1960	5	1	48427177	1305	92.93	2.30	12	0.03	29.00	1172.00	4459	20220819	-39.56	2635	20230707	2.28	3690	-26.96	20230102	2635	2.28	20230707	4680	-42.41	20220819	2635	2.28	20230707	2.92	N	067290	500	242 억		603220	N	N	1	N	00	N
130	20230707	160523	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2660	-20	5	-0.75	410342690	154075	47.74	2680	2720	2635	3480	1880	2680	2663.30	1.32	0	-34507	2843	2761	2718	2636	2593	2740	2615	242	800	500	1980	5	1	48427177	1288	91.72	2.27	12	0.32	29.00	1172.00	4459	20220819	-40.35	2635	20230707	0.95	3690	-27.91	20230102	2635	0.95	20230707	4680	-43.16	20220819	2635	0.95	20230707	2.92	N	067290	500	242 억		638059	N	N	1	N	00	N
131	20230707	150526	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2655	-25	5	-0.93	392248250	147269	45.63	2680	2720	2635	3480	1880	2680	2663.47	1.32	0	-33948	2843	2761	2718	2636	2593	2740	2615	242	800	500	1980	5	1	48427177	1286	91.55	2.27	12	0.30	29.00	1172.00	4459	20220819	-40.46	2635	20230707	0.76	3690	-28.05	20230102	2635	0.76	20230707	4680	-43.27	20220819	2635	0.76	20230707	2.92	N	067290	500	242 억		638059	N	N	0	N	00	N
132	20230707	140534	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2650	-30	5	-1.12	336440665	126183	39.09	2680	2720	2635	3480	1880	2680	2666.28	1.32	0	-31463	2843	2761	2718	2636	2593	2740	2615	242	800	500	1980	5	1	48427177	1283	91.38	2.26	12	0.26	29.00	1172.00	4459	20220819	-40.57	2635	20230707	0.57	3690	-28.18	20230102	2635	0.57	20230707	4680	-43.38	20220819	2635	0.57	20230707	2.92	N	067290	500	242 억		638059	N	N	0	N	00	N
133	20230707	130530	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2650	-30	5	-1.12	287015000	107496	33.30	2680	2720	2635	3480	1880	2680	2670.00	1.32	0	-34241	2843	2761	2718	2636	2593	2740	2615	242	800	500	1980	5	1	48427177	1283	91.38	2.26	12	0.22	29.00	1172.00	4459	20220819	-40.57	2635	20230707	0.57	3690	-28.18	20230102	2635	0.57	20230707	4680	-43.38	20220819	2635	0.57	20230707	2.92	N	067290	500	242 억		638059	N	N	0	N	00	N
134	20230707	120530	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2665	-15	5	-0.56	238391455	89237	27.65	2680	2720	2635	3480	1880	2680	2671.43	1.32	0	-34771	2843	2761	2718	2636	2593	2740	2615	242	800	500	1980	5	1	48427177	1291	91.90	2.27	12	0.18	29.00	1172.00	4459	20220819	-40.23	2635	20230707	1.14	3690	-27.78	20230102	2635	1.14	20230707	4680	-43.06	20220819	2635	1.14	20230707	2.92	N	067290	500	242 억		638059	N	N	0	N	00	N
135	20230707	110531	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2670	-10	5	-0.37	186836300	70055	21.70	2680	2695	2635	3480	1880	2680	2666.97	1.32	0	-28486	2843	2761	2718	2636	2593	2740	2615	242	800	500	1980	5	1	48427177	1293	92.07	2.28	12	0.14	29.00	1172.00	4459	20220819	-40.12	2635	20230707	1.33	3690	-27.64	20230102	2635	1.33	20230707	4680	-42.95	20220819	2635	1.33	20230707	2.92	N	067290	500	242 억		638059	N	N	0	N	00	N
136	20230707	100525	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2665	-15	5	-0.56	94717855	35467	10.99	2680	2695	2635	3480	1880	2680	2670.56	1.32	0	-17218	2843	2761	2718	2636	2593	2740	2615	242	800	500	1980	5	1	48427177	1291	91.90	2.27	12	0.07	29.00	1172.00	4459	20220819	-40.23	2635	20230707	1.14	3690	-27.78	20230102	2635	1.14	20230707	4680	-43.06	20220819	2635	1.14	20230707	2.92	N	067290	500	242 억		638059	N	N	0	N	00	N
137	20230707	090524	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2680	0	3	0.00	21867825	8160	2.53	2680	2690	2675	3480	1880	2680	2679.88	1.32	0	-3798	2843	2761	2718	2636	2593	2740	2615	242	800	500	1980	5	1	48427177	1298	92.41	2.29	12	0.02	29.00	1172.00	4459	20220819	-39.90	2675	20230707	0.19	3690	-27.37	20230102	2675	0.19	20230707	4680	-42.74	20220819	2675	0.19	20230707	2.92	N	067290	500	242 억		638059	N	N	0	N	00	N
138	20230706	160526	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2680	-120	5	-4.29	876918875	322282	245.92	2795	2800	2675	3640	1960	2800	2720.99	1.34	0	-10522	2910	2855	2820	2765	2730	2837	2747	242	840	500	2070	5	1	48427177	1298	92.41	2.29	12	0.67	29.00	1172.00	4459	20220819	-39.90	2675	20230706	0.19	3690	-27.37	20230102	2675	0.19	20230706	4680	-42.74	20220819	2675	0.19	20230706	2.91	N	067290	500	242 억		650612	N	N	2	N	00	N
139	20230706	150526	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2700	-100	5	-3.57	797459925	292659	223.31	2795	2800	2675	3640	1960	2800	2724.88	1.34	0	-23086	2910	2855	2820	2765	2730	2837	2747	242	840	500	2070	5	1	48427177	1308	93.10	2.30	12	0.60	29.00	1172.00	4459	20220819	-39.45	2675	20230706	0.93	3690	-26.83	20230102	2675	0.93	20230706	4680	-42.31	20220819	2675	0.93	20230706	2.91	N	067290	500	242 억		650612	N	N	2	N	00	N
140	20230706	140527	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2720	-80	5	-2.86	580863950	212258	161.96	2795	2800	2680	3640	1960	2800	2736.59	1.34	0	-34594	2910	2855	2820	2765	2730	2837	2747	242	840	500	2070	5	1	48427177	1317	93.79	2.32	12	0.44	29.00	1172.00	4459	20220819	-39.00	2680	20230706	1.49	3690	-26.29	20230102	2680	1.49	20230706	4680	-41.88	20220819	2680	1.49	20230706	2.91	N	067290	500	242 억		650612	N	N	2	N	00	N
141	20230706	130526	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2720	-80	5	-2.86	431684115	156983	119.79	2795	2800	2720	3640	1960	2800	2749.88	1.34	0	-33378	2910	2855	2820	2765	2730	2837	2747	242	840	500	2070	5	1	48427177	1317	93.79	2.32	12	0.32	29.00	1172.00	4459	20220819	-39.00	2720	20230706	0.00	3690	-26.29	20230102	2720	0.00	20230706	4680	-41.88	20220819	2720	0.00	20230706	2.91	N	067290	500	242 억		650612	N	N	2	N	00	N
142	20230706	120524	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2755	-45	5	-1.61	314873145	114266	87.19	2795	2800	2735	3640	1960	2800	2755.62	1.34	0	-19703	2910	2855	2820	2765	2730	2837	2747	242	840	500	2070	5	1	48427177	1334	95.00	2.35	12	0.24	29.00	1172.00	4459	20220819	-38.21	2735	20230706	0.73	3690	-25.34	20230102	2735	0.73	20230706	4680	-41.13	20220819	2735	0.73	20230706	2.91	N	067290	500	242 억		650612	N	N	2	N	00	N
143	20230706	110529	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2750	-50	5	-1.79	257138115	93207	71.12	2795	2800	2740	3640	1960	2800	2758.79	1.34	0	-15771	2910	2855	2820	2765	2730	2837	2747	242	840	500	2070	5	1	48427177	1332	94.83	2.35	12	0.19	29.00	1172.00	4459	20220819	-38.33	2740	20230706	0.36	3690	-25.47	20230102	2740	0.36	20230706	4680	-41.24	20220819	2740	0.36	20230706	2.91	N	067290	500	242 억		650612	N	N	2	N	00	N
144	20230706	100525	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2770	-30	5	-1.07	180647195	65434	49.93	2795	2800	2740	3640	1960	2800	2760.75	1.34	0	-12926	2910	2855	2820	2765	2730	2837	2747	242	840	500	2070	5	1	48427177	1341	95.52	2.36	12	0.14	29.00	1172.00	4459	20220819	-37.88	2740	20230706	1.09	3690	-24.93	20230102	2740	1.09	20230706	4680	-40.81	20220819	2740	1.09	20230706	2.91	N	067290	500	242 억		650612	N	N	2	N	00	N
145	20230706	090525	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2785	-15	5	-0.54	4028145	1443	1.10	2795	2800	2785	3640	1960	2800	2791.51	1.34	0	-354	2910	2855	2820	2765	2730	2837	2747	242	840	500	2070	5	1	48427177	1349	96.03	2.38	12	0.00	29.00	1172.00	4459	20220819	-37.54	2785	20230706	0.00	3690	-24.53	20230102	2785	0.00	20230706	4680	-40.49	20220819	2785	0.00	20230706	2.91	N	067290	500	242 억		650612	N	N	2	N	00	N
146	20230705	160523	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2800	-45	5	-1.58	367241340	130383	130.55	2845	2875	2785	3695	1995	2845	2816.72	1.39	0	-24247	2885	2865	2845	2825	2805	2855	2815	242	850	500	2100	5	1	48427177	1356	96.55	2.39	12	0.27	29.00	1172.00	4459	20220819	-37.21	2785	20230705	0.54	3690	-24.12	20230102	2785	0.54	20230705	4680	-40.17	20220819	2785	0.54	20230705	2.94	N	067290	500	242 억		674859	N	N	2	N	00	N
147	20230705	150521	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2810	-35	5	-1.23	339387175	120438	120.59	2845	2875	2785	3695	1995	2845	2817.94	1.39	0	-22592	2885	2865	2845	2825	2805	2855	2815	242	850	500	2100	5	1	48427177	1361	96.90	2.40	12	0.25	29.00	1172.00	4459	20220819	-36.98	2785	20230705	0.90	3690	-23.85	20230102	2785	0.90	20230705	4680	-39.96	20220819	2785	0.90	20230705	2.94	N	067290	500	242 억		674859	N	N	0	N	00	N
148	20230705	140516	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2825	-20	5	-0.70	242666500	85975	86.09	2845	2875	2800	3695	1995	2845	2822.52	1.39	0	-15619	2885	2865	2845	2825	2805	2855	2815	242	850	500	2100	5	1	48427177	1368	97.41	2.41	12	0.18	29.00	1172.00	4459	20220819	-36.64	2800	20230705	0.89	3690	-23.44	20230102	2800	0.89	20230705	4680	-39.64	20220819	2800	0.89	20230705	2.94	N	067290	500	242 억		674859	N	N	0	N	00	N
149	20230705	130517	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2830	-15	5	-0.53	215093515	76219	76.32	2845	2875	2800	3695	1995	2845	2822.05	1.39	0	-9667	2885	2865	2845	2825	2805	2855	2815	242	850	500	2100	5	1	48427177	1370	97.59	2.41	12	0.16	29.00	1172.00	4459	20220819	-36.53	2800	20230705	1.07	3690	-23.31	20230102	2800	1.07	20230705	4680	-39.53	20220819	2800	1.07	20230705	2.94	N	067290	500	242 억		674859	N	N	0	N	00	N
150	20230705	120516	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2825	-20	5	-0.70	198457050	70332	70.42	2845	2875	2800	3695	1995	2845	2821.72	1.39	0	-8657	2885	2865	2845	2825	2805	2855	2815	242	850	500	2100	5	1	48427177	1368	97.41	2.41	12	0.15	29.00	1172.00	4459	20220819	-36.64	2800	20230705	0.89	3690	-23.44	20230102	2800	0.89	20230705	4680	-39.64	20220819	2800	0.89	20230705	2.94	N	067290	500	242 억		674859	N	N	0	N	00	N
151	20230705	110521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2830	-15	5	-0.53	75442370	26554	26.59	2845	2875	2825	3695	1995	2845	2841.09	1.39	0	-7203	2885	2865	2845	2825	2805	2855	2815	242	850	500	2100	5	1	48427177	1370	97.59	2.41	12	0.05	29.00	1172.00	4459	20220819	-36.53	2800	20230626	1.07	3690	-23.31	20230102	2800	1.07	20230626	4680	-39.53	20220819	2800	1.07	20230626	2.94	N	067290	500	242 억		674859	N	N	0	N	00	N
152	20230705	100519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2840	-5	5	-0.18	30478200	10710	10.72	2845	2875	2835	3695	1995	2845	2845.77	1.39	0	-3415	2885	2865	2845	2825	2805	2855	2815	242	850	500	2100	5	1	48427177	1375	97.93	2.42	12	0.02	29.00	1172.00	4459	20220819	-36.31	2800	20230626	1.43	3690	-23.04	20230102	2800	1.43	20230626	4680	-39.32	20220819	2800	1.43	20230626	2.94	N	067290	500	242 억		674859	N	N	0	N	00	N
153	20230705	090517	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2850	5	2	0.18	2901695	1019	1.02	2845	2855	2845	3695	1995	2845	2847.59	1.39	0	-405	2885	2865	2845	2825	2805	2855	2815	242	850	500	2100	5	1	48427177	1380	98.28	2.43	12	0.00	29.00	1172.00	4459	20220819	-36.08	2800	20230626	1.79	3690	-22.76	20230102	2800	1.79	20230626	4680	-39.10	20220819	2800	1.79	20230626	2.94	N	067290	500	242 억		674859	N	N	0	N	00	N
154	20230704	160516	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2845	-20	5	-0.70	283485410	99853	104.51	2850	2865	2825	3720	2010	2865	2839.02	1.47	0	-34316	2935	2900	2875	2840	2815	2887	2827	242	855	500	2120	5	1	48427177	1378	98.10	2.43	12	0.21	29.00	1172.00	4459	20220819	-36.20	2800	20230626	1.61	3690	-22.90	20230102	2800	1.61	20230626	4680	-39.21	20220819	2800	1.61	20230626	2.96	N	067290	500	242 억		710202	N	N	8	N	00	N
155	20230704	150510	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2835	-30	5	-1.05	254021740	89478	93.65	2850	2865	2825	3720	2010	2865	2838.93	1.47	0	-34525	2935	2900	2875	2840	2815	2887	2827	242	855	500	2120	5	1	48427177	1373	97.76	2.42	12	0.18	29.00	1172.00	4459	20220819	-36.42	2800	20230626	1.25	3690	-23.17	20230102	2800	1.25	20230626	4680	-39.42	20220819	2800	1.25	20230626	2.96	N	067290	500	242 억		710202	N	N	8	N	00	N
156	20230704	140515	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2840	-25	5	-0.87	242425020	85394	89.38	2850	2865	2825	3720	2010	2865	2838.90	1.47	0	-33993	2935	2900	2875	2840	2815	2887	2827	242	855	500	2120	5	1	48427177	1375	97.93	2.42	12	0.18	29.00	1172.00	4459	20220819	-36.31	2800	20230626	1.43	3690	-23.04	20230102	2800	1.43	20230626	4680	-39.32	20220819	2800	1.43	20230626	2.96	N	067290	500	242 억		710202	N	N	8	N	00	N
157	20230704	130507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2840	-25	5	-0.87	234350105	82554	86.41	2850	2865	2825	3720	2010	2865	2838.75	1.47	0	-33193	2935	2900	2875	2840	2815	2887	2827	242	855	500	2120	5	1	48427177	1375	97.93	2.42	12	0.17	29.00	1172.00	4459	20220819	-36.31	2800	20230626	1.43	3690	-23.04	20230102	2800	1.43	20230626	4680	-39.32	20220819	2800	1.43	20230626	2.96	N	067290	500	242 억		710202	N	N	8	N	00	N
158	20230704	120512	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2845	-20	5	-0.70	209023030	73635	77.07	2850	2865	2825	3720	2010	2865	2838.64	1.47	0	-32133	2935	2900	2875	2840	2815	2887	2827	242	855	500	2120	5	1	48427177	1378	98.10	2.43	12	0.15	29.00	1172.00	4459	20220819	-36.20	2800	20230626	1.61	3690	-22.90	20230102	2800	1.61	20230626	4680	-39.21	20220819	2800	1.61	20230626	2.96	N	067290	500	242 억		710202	N	N	8	N	00	N
159	20230704	110508	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2840	-25	5	-0.87	187136875	65930	69.01	2850	2865	2825	3720	2010	2865	2838.42	1.47	0	-29360	2935	2900	2875	2840	2815	2887	2827	242	855	500	2120	5	1	48427177	1375	97.93	2.42	12	0.14	29.00	1172.00	4459	20220819	-36.31	2800	20230626	1.43	3690	-23.04	20230102	2800	1.43	20230626	4680	-39.32	20220819	2800	1.43	20230626	2.96	N	067290	500	242 억		710202	N	N	8	N	00	N
160	20230704	100506	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2835	-30	5	-1.05	104493280	36847	38.57	2850	2860	2825	3720	2010	2865	2835.87	1.47	0	-11005	2935	2900	2875	2840	2815	2887	2827	242	855	500	2120	5	1	48427177	1373	97.76	2.42	12	0.08	29.00	1172.00	4459	20220819	-36.42	2800	20230626	1.25	3690	-23.17	20230102	2800	1.25	20230626	4680	-39.42	20220819	2800	1.25	20230626	2.96	N	067290	500	242 억		710202	N	N	8	N	00	N
161	20230704	090506	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2845	-20	5	-0.70	30935625	10897	11.41	2850	2860	2825	3720	2010	2865	2838.91	1.47	0	530	2935	2900	2875	2840	2815	2887	2827	242	855	500	2120	5	1	48427177	1378	98.10	2.43	12	0.02	29.00	1172.00	4459	20220819	-36.20	2800	20230626	1.61	3690	-22.90	20230102	2800	1.61	20230626	4680	-39.21	20220819	2800	1.61	20230626	2.96	N	067290	500	242 억		710202	N	N	8	N	00	N
162	20230703	160459	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2865	15	2	0.53	274388220	95510	102.12	2875	2910	2850	3705	1995	2850	2872.89	1.47	0	-1483	2926	2887	2861	2822	2796	2875	2810	242	855	500	2100	5	1	48427177	1387	98.79	2.44	12	0.20	29.00	1172.00	4459	20220819	-35.75	2800	20230626	2.32	3690	-22.36	20230102	2800	2.32	20230626	4680	-38.78	20220819	2800	2.32	20230626	2.97	N	067290	500	242 억		712747	N	N	8	N	00	N
163	20230703	150504	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2870	20	2	0.70	242981975	84517	90.37	2875	2910	2850	3705	1995	2850	2874.95	1.47	0	-3046	2926	2887	2861	2822	2796	2875	2810	242	855	500	2100	5	1	48427177	1390	98.97	2.45	12	0.17	29.00	1172.00	4459	20220819	-35.64	2800	20230626	2.50	3690	-22.22	20230102	2800	2.50	20230626	4680	-38.68	20220819	2800	2.50	20230626	2.97	N	067290	500	242 억		712747	N	N	0	N	00	N
164	20230703	140504	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2870	20	2	0.70	191639245	66587	71.20	2875	2910	2855	3705	1995	2850	2878.03	1.47	0	-2830	2926	2887	2861	2822	2796	2875	2810	242	855	500	2100	5	1	48427177	1390	98.97	2.45	12	0.14	29.00	1172.00	4459	20220819	-35.64	2800	20230626	2.50	3690	-22.22	20230102	2800	2.50	20230626	4680	-38.68	20220819	2800	2.50	20230626	2.97	N	067290	500	242 억		712747	N	N	0	N	00	N
165	20230703	130503	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2885	35	2	1.23	150811520	52365	55.99	2875	2910	2855	3705	1995	2850	2880.01	1.47	0	-222	2926	2887	2861	2822	2796	2875	2810	242	855	500	2100	5	1	48427177	1397	99.48	2.46	12	0.11	29.00	1172.00	4459	20220819	-35.30	2800	20230626	3.04	3690	-21.82	20230102	2800	3.04	20230626	4680	-38.35	20220819	2800	3.04	20230626	2.97	N	067290	500	242 억		712747	N	N	0	N	00	N
166	20230703	120507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2885	35	2	1.23	132959565	46162	49.36	2875	2910	2855	3705	1995	2850	2880.28	1.47	0	500	2926	2887	2861	2822	2796	2875	2810	242	855	500	2100	5	1	48427177	1397	99.48	2.46	12	0.10	29.00	1172.00	4459	20220819	-35.30	2800	20230626	3.04	3690	-21.82	20230102	2800	3.04	20230626	4680	-38.35	20220819	2800	3.04	20230626	2.97	N	067290	500	242 억		712747	N	N	0	N	00	N
167	20230703	110502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2885	35	2	1.23	75898430	26331	28.15	2875	2910	2855	3705	1995	2850	2882.47	1.47	0	3610	2926	2887	2861	2822	2796	2875	2810	242	855	500	2100	5	1	48427177	1397	99.48	2.46	12	0.05	29.00	1172.00	4459	20220819	-35.30	2800	20230626	3.04	3690	-21.82	20230102	2800	3.04	20230626	4680	-38.35	20220819	2800	3.04	20230626	2.97	N	067290	500	242 억		712747	N	N	0	N	00	N
168	20230703	100455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2885	35	2	1.23	65023555	22563	24.12	2875	2910	2855	3705	1995	2850	2881.87	1.47	0	4149	2926	2887	2861	2822	2796	2875	2810	242	855	500	2100	5	1	48427177	1397	99.48	2.46	12	0.05	29.00	1172.00	4459	20220819	-35.30	2800	20230626	3.04	3690	-21.82	20230102	2800	3.04	20230626	4680	-38.35	20220819	2800	3.04	20230626	2.97	N	067290	500	242 억		712747	N	N	0	N	00	N
169	20230703	090459	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2885	35	2	1.23	6214000	2159	2.31	2875	2890	2875	3705	1995	2850	2878.18	1.47	0	-132	2926	2887	2861	2822	2796	2875	2810	242	855	500	2100	5	1	48427177	1397	99.48	2.46	12	0.00	29.00	1172.00	4459	20220819	-35.30	2800	20230626	3.04	3690	-21.82	20230102	2800	3.04	20230626	4680	-38.35	20220819	2800	3.04	20230626	2.97	N	067290	500	242 억		712747	N	N	0	N	00	N