KissMeData/034940/price/prices-20230801.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	20230831	160427	57	100.00	KOSDAQ		제약	N	N	N	N		N	1900	-19	5	-0.99	95431624	50048	81.15	1919	1919	1900	2490	1344	1919	1906.82	0.81	0	-2892	1939	1929	1916	1906	1893	1934	1911	155	571	500	1260	1	1	30979827	589	105.56	1.11	12	0.16	18.00	1706.00	2920	20221213	-34.93	1671	20230726	13.70	2885	-34.14	20230103	1671	13.70	20230726	2920	-34.93	20221213	1671	13.70	20230726	0.97	N	034940	500	154 억		251171	N	N	0	N	00	N
3	20230831	150531	57	100.00	KOSDAQ		제약	N	N	N	N		N	1907	-12	5	-0.63	73837605	38685	62.73	1919	1919	1900	2490	1344	1919	1908.69	0.81	0	-2884	1939	1929	1916	1906	1893	1934	1911	155	571	500	1260	1	1	30979827	591	105.94	1.12	12	0.12	18.00	1706.00	2920	20221213	-34.69	1671	20230726	14.12	2885	-33.90	20230103	1671	14.12	20230726	2920	-34.69	20221213	1671	14.12	20230726	0.97	N	034940	500	154 억		251171	N	N	0	N	00	N
4	20230831	140557	57	100.00	KOSDAQ		제약	N	N	N	N		N	1912	-7	5	-0.36	44783419	23432	38.00	1919	1919	1905	2490	1344	1919	1911.21	0.81	0	-1129	1939	1929	1916	1906	1893	1934	1911	155	571	500	1260	1	1	30979827	592	106.22	1.12	12	0.08	18.00	1706.00	2920	20221213	-34.52	1671	20230726	14.42	2885	-33.73	20230103	1671	14.42	20230726	2920	-34.52	20221213	1671	14.42	20230726	0.97	N	034940	500	154 억		251171	N	N	0	N	00	N
5	20230831	130541	57	100.00	KOSDAQ		제약	N	N	N	N		N	1915	-4	5	-0.21	40516484	21196	34.37	1919	1919	1905	2490	1344	1919	1911.52	0.81	0	-1063	1939	1929	1916	1906	1893	1934	1911	155	571	500	1260	1	1	30979827	593	106.39	1.12	12	0.07	18.00	1706.00	2920	20221213	-34.42	1671	20230726	14.60	2885	-33.62	20230103	1671	14.60	20230726	2920	-34.42	20221213	1671	14.60	20230726	0.97	N	034940	500	154 억		251171	N	N	0	N	00	N
6	20230831	120550	57	100.00	KOSDAQ		제약	N	N	N	N		N	1915	-4	5	-0.21	31344909	16399	26.59	1919	1919	1905	2490	1344	1919	1911.39	0.81	0	-697	1939	1929	1916	1906	1893	1934	1911	155	571	500	1260	1	1	30979827	593	106.39	1.12	12	0.05	18.00	1706.00	2920	20221213	-34.42	1671	20230726	14.60	2885	-33.62	20230103	1671	14.60	20230726	2920	-34.42	20221213	1671	14.60	20230726	0.97	N	034940	500	154 억		251171	N	N	0	N	00	N
7	20230831	110802	57	100.00	KOSDAQ		제약	N	N	N	N		N	1916	-3	5	-0.16	24506744	12817	20.78	1919	1919	1907	2490	1344	1919	1912.05	0.81	0	-177	1939	1929	1916	1906	1893	1934	1911	155	571	500	1260	1	1	30979827	594	106.44	1.12	12	0.04	18.00	1706.00	2920	20221213	-34.38	1671	20230726	14.66	2885	-33.59	20230103	1671	14.66	20230726	2920	-34.38	20221213	1671	14.66	20230726	0.97	N	034940	500	154 억		251171	N	N	0	N	00	N
8	20230831	100620	57	100.00	KOSDAQ		제약	N	N	N	N		N	1916	-3	5	-0.16	15175604	7931	12.86	1919	1919	1907	2490	1344	1919	1913.45	0.81	0	593	1939	1929	1916	1906	1893	1934	1911	155	571	500	1260	1	1	30979827	594	106.44	1.12	12	0.03	18.00	1706.00	2920	20221213	-34.38	1671	20230726	14.66	2885	-33.59	20230103	1671	14.66	20230726	2920	-34.38	20221213	1671	14.66	20230726	0.97	N	034940	500	154 억		251171	N	N	0	N	00	N
9	20230831	090508	57	100.00	KOSDAQ		제약	N	N	N	N		N	1918	-1	5	-0.05	1548284	807	1.31	1919	1919	1917	2490	1344	1919	1918.57	0.81	0	227	1939	1929	1916	1906	1893	1934	1911	155	571	500	1260	1	1	30979827	594	106.56	1.12	12	0.00	18.00	1706.00	2920	20221213	-34.32	1671	20230726	14.78	2885	-33.52	20230103	1671	14.78	20230726	2920	-34.32	20221213	1671	14.78	20230726	0.97	N	034940	500	154 억		251171	N	N	0	N	00	N
10	20230830	160430	57	100.00	KOSDAQ		제약	N	N	N	N		N	1919	9	2	0.47	117711736	61622	25.00	1915	1926	1903	2480	1337	1910	1910.19	0.80	0	1977	2036	1972	1934	1870	1832	1954	1852	155	570	500	1260	1	1	30979827	595	106.61	1.12	12	0.20	18.00	1706.00	2920	20221213	-34.28	1671	20230726	14.84	2885	-33.48	20230103	1671	14.84	20230726	2920	-34.28	20221213	1671	14.84	20230726	0.97	N	034940	500	154 억		249194	N	N	0	N	00	N
11	20230830	150517	57	100.00	KOSDAQ		제약	N	N	N	N		N	1916	6	2	0.31	107598335	56348	22.86	1915	1926	1903	2480	1337	1910	1909.53	0.80	0	2546	2036	1972	1934	1870	1832	1954	1852	155	570	500	1260	1	1	30979827	594	106.44	1.12	12	0.18	18.00	1706.00	2920	20221213	-34.38	1671	20230726	14.66	2885	-33.59	20230103	1671	14.66	20230726	2920	-34.38	20221213	1671	14.66	20230726	0.97	N	034940	500	154 억		249194	N	N	0	N	00	N
12	20230830	140545	57	100.00	KOSDAQ		제약	N	N	N	N		N	1909	-1	5	-0.05	92742229	48580	19.71	1915	1926	1903	2480	1337	1910	1909.06	0.80	0	189	2036	1972	1934	1870	1832	1954	1852	155	570	500	1260	1	1	30979827	591	106.06	1.12	12	0.16	18.00	1706.00	2920	20221213	-34.62	1671	20230726	14.24	2885	-33.83	20230103	1671	14.24	20230726	2920	-34.62	20221213	1671	14.24	20230726	0.97	N	034940	500	154 억		249194	N	N	0	N	00	N
13	20230830	130531	57	100.00	KOSDAQ		제약	N	N	N	N		N	1909	-1	5	-0.05	79785840	41799	16.96	1915	1926	1903	2480	1337	1910	1908.80	0.80	0	-1265	2036	1972	1934	1870	1832	1954	1852	155	570	500	1260	1	1	30979827	591	106.06	1.12	12	0.13	18.00	1706.00	2920	20221213	-34.62	1671	20230726	14.24	2885	-33.83	20230103	1671	14.24	20230726	2920	-34.62	20221213	1671	14.24	20230726	0.97	N	034940	500	154 억		249194	N	N	0	N	00	N
14	20230830	120543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1913	3	2	0.16	75513934	39564	16.05	1915	1926	1903	2480	1337	1910	1908.65	0.80	0	-1580	2036	1972	1934	1870	1832	1954	1852	155	570	500	1260	1	1	30979827	593	106.28	1.12	12	0.13	18.00	1706.00	2920	20221213	-34.49	1671	20230726	14.48	2885	-33.69	20230103	1671	14.48	20230726	2920	-34.49	20221213	1671	14.48	20230726	0.97	N	034940	500	154 억		249194	N	N	0	N	00	N
15	20230830	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	1910	0	3	0.00	69638310	36485	14.80	1915	1926	1903	2480	1337	1910	1908.68	0.80	0	-1744	2036	1972	1934	1870	1832	1954	1852	155	570	500	1260	1	1	30979827	592	106.11	1.12	12	0.12	18.00	1706.00	2920	20221213	-34.59	1671	20230726	14.30	2885	-33.80	20230103	1671	14.30	20230726	2920	-34.59	20221213	1671	14.30	20230726	0.97	N	034940	500	154 억		249194	N	N	0	N	00	N
16	20230830	100604	57	100.00	KOSDAQ		제약	N	N	N	N		N	1906	-4	5	-0.21	37812621	19785	8.03	1915	1926	1906	2480	1337	1910	1911.18	0.80	0	-2049	2036	1972	1934	1870	1832	1954	1852	155	570	500	1260	1	1	30979827	590	105.89	1.12	12	0.06	18.00	1706.00	2920	20221213	-34.73	1671	20230726	14.06	2885	-33.93	20230103	1671	14.06	20230726	2920	-34.73	20221213	1671	14.06	20230726	0.97	N	034940	500	154 억		249194	N	N	0	N	00	N
17	20230830	090503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1923	13	2	0.68	484941	253	0.10	1915	1926	1915	2480	1337	1910	1916.76	0.80	0	24	2036	1972	1934	1870	1832	1954	1852	155	570	500	1260	1	1	30979827	596	106.83	1.13	12	0.00	18.00	1706.00	2920	20221213	-34.14	1671	20230726	15.08	2885	-33.34	20230103	1671	15.08	20230726	2920	-34.14	20221213	1671	15.08	20230726	0.97	N	034940	500	154 억		249194	N	N	0	N	00	N
18	20230829	160425	57	100.00	KOSDAQ		제약	N	N	N	N		N	1910	-14	5	-0.73	471475390	244993	97.58	1930	1998	1896	2500	1347	1924	1924.44	0.83	0	-8608	2028	1976	1938	1886	1848	2002	1912	155	576	500	1260	1	1	30979827	592	106.11	1.12	12	0.79	18.00	1706.00	2920	20221213	-34.59	1671	20230726	14.30	2885	-33.80	20230103	1671	14.30	20230726	2920	-34.59	20221213	1671	14.30	20230726	0.99	N	034940	500	154 억		257744	N	N	0	N	00	N
19	20230829	150520	57	100.00	KOSDAQ		제약	N	N	N	N		N	1908	-16	5	-0.83	465990623	242121	96.43	1930	1998	1896	2500	1347	1924	1924.62	0.83	0	-8330	2028	1976	1938	1886	1848	2002	1912	155	576	500	1260	1	1	30979827	591	106.00	1.12	12	0.78	18.00	1706.00	2920	20221213	-34.66	1671	20230726	14.18	2885	-33.86	20230103	1671	14.18	20230726	2920	-34.66	20221213	1671	14.18	20230726	0.99	N	034940	500	154 억		257744	N	N	0	N	00	N
20	20230829	140558	57	100.00	KOSDAQ		제약	N	N	N	N		N	1909	-15	5	-0.78	442874905	230021	91.61	1930	1998	1896	2500	1347	1924	1925.37	0.83	0	-11724	2028	1976	1938	1886	1848	2002	1912	155	576	500	1260	1	1	30979827	591	106.06	1.12	12	0.74	18.00	1706.00	2920	20221213	-34.62	1671	20230726	14.24	2885	-33.83	20230103	1671	14.24	20230726	2920	-34.62	20221213	1671	14.24	20230726	0.99	N	034940	500	154 억		257744	N	N	0	N	00	N
21	20230829	130535	57	100.00	KOSDAQ		제약	N	N	N	N		N	1912	-12	5	-0.62	407132193	211285	84.15	1930	1998	1896	2500	1347	1924	1926.93	0.83	0	-4297	2028	1976	1938	1886	1848	2002	1912	155	576	500	1260	1	1	30979827	592	106.22	1.12	12	0.68	18.00	1706.00	2920	20221213	-34.52	1671	20230726	14.42	2885	-33.73	20230103	1671	14.42	20230726	2920	-34.52	20221213	1671	14.42	20230726	0.99	N	034940	500	154 억		257744	N	N	0	N	00	N
22	20230829	120551	57	100.00	KOSDAQ		제약	N	N	N	N		N	1910	-14	5	-0.73	396949083	205952	82.03	1930	1998	1896	2500	1347	1924	1927.39	0.83	0	-4203	2028	1976	1938	1886	1848	2002	1912	155	576	500	1260	1	1	30979827	592	106.11	1.12	12	0.66	18.00	1706.00	2920	20221213	-34.59	1671	20230726	14.30	2885	-33.80	20230103	1671	14.30	20230726	2920	-34.59	20221213	1671	14.30	20230726	0.99	N	034940	500	154 억		257744	N	N	0	N	00	N
23	20230829	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	1913	-11	5	-0.57	365554844	189513	75.48	1930	1998	1896	2500	1347	1924	1928.92	0.83	0	-4283	2028	1976	1938	1886	1848	2002	1912	155	576	500	1260	1	1	30979827	593	106.28	1.12	12	0.61	18.00	1706.00	2920	20221213	-34.49	1671	20230726	14.48	2885	-33.69	20230103	1671	14.48	20230726	2920	-34.49	20221213	1671	14.48	20230726	0.99	N	034940	500	154 억		257744	N	N	0	N	00	N
24	20230829	100626	57	100.00	KOSDAQ		제약	N	N	N	N		N	1901	-23	5	-1.20	91784098	48184	19.19	1930	1940	1896	2500	1347	1924	1904.87	0.83	0	-7659	2028	1976	1938	1886	1848	2002	1912	155	576	500	1260	1	1	30979827	589	105.61	1.11	12	0.16	18.00	1706.00	2920	20221213	-34.90	1671	20230726	13.76	2885	-34.11	20230103	1671	13.76	20230726	2920	-34.90	20221213	1671	13.76	20230726	0.99	N	034940	500	154 억		257744	N	N	0	N	00	N
25	20230829	090416	57	100.00	KOSDAQ		제약	N	N	N	N		N	1929	5	2	0.26	2464509	1276	0.51	1930	1940	1925	2500	1347	1924	1931.43	0.83	0	-123	2028	1976	1938	1886	1848	2002	1912	155	576	500	1260	1	1	30979827	598	107.17	1.13	12	0.00	18.00	1706.00	2920	20221213	-33.94	1671	20230726	15.44	2885	-33.14	20230103	1671	15.44	20230726	2920	-33.94	20221213	1671	15.44	20230726	0.99	N	034940	500	154 억		257744	N	N	0	N	00	N
26	20230828	160414	57	100.00	KOSDAQ		제약	N	N	N	N		N	1924	6	2	0.31	485088975	251022	13.21	1901	1990	1900	2490	1343	1918	1932.47	0.73	0	38461	2508	2213	2000	1705	1492	2360	1852	155	572	500	1260	1	1	30979827	596	106.89	1.13	12	0.81	18.00	1706.00	2920	20221213	-34.11	1671	20230726	15.14	2885	-33.31	20230103	1671	15.14	20230726	2920	-34.11	20221213	1671	15.14	20230726	0.98	N	034940	500	154 억		224692	N	N	0	N	00	N
27	20230828	150419	57	100.00	KOSDAQ		제약	N	N	N	N		N	1919	1	2	0.05	413491212	213597	11.24	1901	1990	1900	2490	1343	1918	1935.86	0.73	0	47582	2508	2213	2000	1705	1492	2360	1852	155	572	500	1260	1	1	30979827	595	106.61	1.12	12	0.69	18.00	1706.00	2920	20221213	-34.28	1671	20230726	14.84	2885	-33.48	20230103	1671	14.84	20230726	2920	-34.28	20221213	1671	14.84	20230726	0.98	N	034940	500	154 억		224692	N	N	0	N	00	N
28	20230828	140417	57	100.00	KOSDAQ		제약	N	N	N	N		N	1908	-10	5	-0.52	381435935	196780	10.36	1901	1990	1900	2490	1343	1918	1938.40	0.73	0	46407	2508	2213	2000	1705	1492	2360	1852	155	572	500	1260	1	1	30979827	591	106.00	1.12	12	0.64	18.00	1706.00	2920	20221213	-34.66	1671	20230726	14.18	2885	-33.86	20230103	1671	14.18	20230726	2920	-34.66	20221213	1671	14.18	20230726	0.98	N	034940	500	154 억		224692	N	N	0	N	00	N
29	20230828	130423	57	100.00	KOSDAQ		제약	N	N	N	N		N	1917	-1	5	-0.05	373989213	192874	10.15	1901	1990	1900	2490	1343	1918	1939.05	0.73	0	46606	2508	2213	2000	1705	1492	2360	1852	155	572	500	1260	1	1	30979827	594	106.50	1.12	12	0.62	18.00	1706.00	2920	20221213	-34.35	1671	20230726	14.72	2885	-33.55	20230103	1671	14.72	20230726	2920	-34.35	20221213	1671	14.72	20230726	0.98	N	034940	500	154 억		224692	N	N	0	N	00	N
30	20230828	120419	57	100.00	KOSDAQ		제약	N	N	N	N		N	1920	2	2	0.10	341301071	175767	9.25	1901	1990	1900	2490	1343	1918	1941.80	0.73	0	49386	2508	2213	2000	1705	1492	2360	1852	155	572	500	1260	1	1	30979827	595	106.67	1.13	12	0.57	18.00	1706.00	2920	20221213	-34.25	1671	20230726	14.90	2885	-33.45	20230103	1671	14.90	20230726	2920	-34.25	20221213	1671	14.90	20230726	0.98	N	034940	500	154 억		224692	N	N	0	N	00	N
31	20230828	110417	57	100.00	KOSDAQ		제약	N	N	N	N		N	1929	11	2	0.57	326171102	167882	8.84	1901	1990	1900	2490	1343	1918	1942.88	0.73	0	47739	2508	2213	2000	1705	1492	2360	1852	155	572	500	1260	1	1	30979827	598	107.17	1.13	12	0.54	18.00	1706.00	2920	20221213	-33.94	1671	20230726	15.44	2885	-33.14	20230103	1671	15.44	20230726	2920	-33.94	20221213	1671	15.44	20230726	0.98	N	034940	500	154 억		224692	N	N	0	N	00	N
32	20230828	100412	57	100.00	KOSDAQ		제약	N	N	N	N		N	1908	-10	5	-0.52	301196430	154847	8.15	1901	1990	1900	2490	1343	1918	1945.15	0.73	0	40731	2508	2213	2000	1705	1492	2360	1852	155	572	500	1260	1	1	30979827	591	106.00	1.12	12	0.50	18.00	1706.00	2920	20221213	-34.66	1671	20230726	14.18	2885	-33.86	20230103	1671	14.18	20230726	2920	-34.66	20221213	1671	14.18	20230726	0.98	N	034940	500	154 억		224692	N	N	0	N	00	N
33	20230828	090419	57	100.00	KOSDAQ		제약	N	N	N	N		N	1911	-7	5	-0.36	32235720	16921	0.89	1901	1926	1900	2490	1343	1918	1904.96	0.73	0	3888	2508	2213	2000	1705	1492	2360	1852	155	572	500	1260	1	1	30979827	592	106.17	1.12	12	0.05	18.00	1706.00	2920	20221213	-34.55	1671	20230726	14.36	2885	-33.76	20230103	1671	14.36	20230726	2920	-34.55	20221213	1671	14.36	20230726	0.98	N	034940	500	154 억		224692	N	N	0	N	00	N
34	20230825	160415	57	100.00	KOSDAQ		제약	N	N	N	N		N	1918	121	2	6.73	3828004065	1885340	9148.58	1805	2295	1787	2335	1258	1797	2030.44	0.83	0	-36432	1822	1809	1792	1779	1762	1816	1786	155	538	500	1180	1	1	30979827	594	106.56	1.12	12	6.09	18.00	1706.00	2920	20221213	-34.32	1671	20230726	14.78	2885	-33.52	20230103	1671	14.78	20230726	2920	-34.32	20221213	1671	14.78	20230726	0.97	N	034940	500	154 억		255772	N	N	0	N	00	N
35	20230825	150418	57	100.00	KOSDAQ		제약	N	N	N	N		N	1868	71	2	3.95	3619790101	1774342	8609.97	1805	2295	1787	2335	1258	1797	2040.07	0.83	0	-39845	1822	1809	1792	1779	1762	1816	1786	155	538	500	1180	1	1	30979827	579	103.78	1.09	12	5.73	18.00	1706.00	2920	20221213	-36.03	1671	20230726	11.79	2885	-35.25	20230103	1671	11.79	20230726	2920	-36.03	20221213	1671	11.79	20230726	0.97	N	034940	500	154 억		255772	N	N	0	N	00	N
36	20230825	140416	57	100.00	KOSDAQ		제약	N	N	N	N		N	1794	-3	5	-0.17	40415605	22475	109.06	1805	1811	1787	2335	1258	1797	1798.25	0.83	0	-2353	1822	1809	1792	1779	1762	1816	1786	155	538	500	1180	1	1	30979827	556	99.67	1.05	12	0.07	18.00	1706.00	2920	20221213	-38.56	1671	20230726	7.36	2885	-37.82	20230103	1671	7.36	20230726	2920	-38.56	20221213	1671	7.36	20230726	0.97	N	034940	500	154 억		255772	N	N	0	N	00	N
37	20230825	130415	57	100.00	KOSDAQ		제약	N	N	N	N		N	1794	-3	5	-0.17	35844186	19926	96.69	1805	1811	1787	2335	1258	1797	1798.87	0.83	0	-2379	1822	1809	1792	1779	1762	1816	1786	155	538	500	1180	1	1	30979827	556	99.67	1.05	12	0.06	18.00	1706.00	2920	20221213	-38.56	1671	20230726	7.36	2885	-37.82	20230103	1671	7.36	20230726	2920	-38.56	20221213	1671	7.36	20230726	0.97	N	034940	500	154 억		255772	N	N	0	N	00	N
38	20230825	120416	57	100.00	KOSDAQ		제약	N	N	N	N		N	1800	3	2	0.17	21941224	12184	59.12	1805	1811	1787	2335	1258	1797	1800.82	0.83	0	-1775	1822	1809	1792	1779	1762	1816	1786	155	538	500	1180	1	1	30979827	558	100.00	1.06	12	0.04	18.00	1706.00	2920	20221213	-38.36	1671	20230726	7.72	2885	-37.61	20230103	1671	7.72	20230726	2920	-38.36	20221213	1671	7.72	20230726	0.97	N	034940	500	154 억		255772	N	N	0	N	00	N
39	20230825	110417	57	100.00	KOSDAQ		제약	N	N	N	N		N	1809	12	2	0.67	16129138	8957	43.46	1805	1811	1787	2335	1258	1797	1800.73	0.83	0	-1231	1822	1809	1792	1779	1762	1816	1786	155	538	500	1180	1	1	30979827	560	100.50	1.06	12	0.03	18.00	1706.00	2920	20221213	-38.05	1671	20230726	8.26	2885	-37.30	20230103	1671	8.26	20230726	2920	-38.05	20221213	1671	8.26	20230726	0.97	N	034940	500	154 억		255772	N	N	0	N	00	N
40	20230825	100416	57	100.00	KOSDAQ		제약	N	N	N	N		N	1800	3	2	0.17	7966053	4433	21.51	1805	1805	1787	2335	1258	1797	1796.99	0.83	0	433	1822	1809	1792	1779	1762	1816	1786	155	538	500	1180	1	1	30979827	558	100.00	1.06	12	0.01	18.00	1706.00	2920	20221213	-38.36	1671	20230726	7.72	2885	-37.61	20230103	1671	7.72	20230726	2920	-38.36	20221213	1671	7.72	20230726	0.97	N	034940	500	154 억		255772	N	N	0	N	00	N
41	20230825	090418	57	100.00	KOSDAQ		제약	N	N	N	N		N	1798	1	2	0.06	2351173	1303	6.32	1805	1805	1798	2335	1258	1797	1804.43	0.83	0	-90	1822	1809	1792	1779	1762	1816	1786	155	538	500	1180	1	1	30979827	557	99.89	1.05	12	0.00	18.00	1706.00	2920	20221213	-38.42	1671	20230726	7.60	2885	-37.68	20230103	1671	7.60	20230726	2920	-38.42	20221213	1671	7.60	20230726	0.97	N	034940	500	154 억		255772	N	N	0	N	00	N
42	20230824	160413	57	100.00	KOSDAQ		제약	N	N	N	N		N	1797	23	2	1.30	36894534	20608	34.99	1775	1805	1775	2305	1242	1774	1790.27	0.83	0	-376	1838	1805	1785	1752	1732	1796	1743	155	531	500	1170	1	1	30979827	557	99.83	1.05	12	0.07	18.00	1706.00	2920	20221213	-38.46	1671	20230726	7.54	2885	-37.71	20230103	1671	7.54	20230726	2920	-38.46	20221213	1671	7.54	20230726	0.96	N	034940	500	154 억		256148	N	N	0	N	00	N
43	20230824	150411	57	100.00	KOSDAQ		제약	N	N	N	N		N	1795	21	2	1.18	35590642	19882	33.75	1775	1805	1775	2305	1242	1774	1790.09	0.83	0	-27	1838	1805	1785	1752	1732	1796	1743	155	531	500	1170	1	1	30979827	556	99.72	1.05	12	0.06	18.00	1706.00	2920	20221213	-38.53	1671	20230726	7.42	2885	-37.78	20230103	1671	7.42	20230726	2920	-38.53	20221213	1671	7.42	20230726	0.96	N	034940	500	154 억		256148	N	N	0	N	00	N
44	20230824	140414	57	100.00	KOSDAQ		제약	N	N	N	N		N	1798	24	2	1.35	28998608	16205	27.51	1775	1805	1775	2305	1242	1774	1789.49	0.83	0	46	1838	1805	1785	1752	1732	1796	1743	155	531	500	1170	1	1	30979827	557	99.89	1.05	12	0.05	18.00	1706.00	2920	20221213	-38.42	1671	20230726	7.60	2885	-37.68	20230103	1671	7.60	20230726	2920	-38.42	20221213	1671	7.60	20230726	0.96	N	034940	500	154 억		256148	N	N	0	N	00	N
45	20230824	130416	57	100.00	KOSDAQ		제약	N	N	N	N		N	1800	26	2	1.47	22608254	12658	21.49	1775	1800	1775	2305	1242	1774	1786.08	0.83	0	395	1838	1805	1785	1752	1732	1796	1743	155	531	500	1170	1	1	30979827	558	100.00	1.06	12	0.04	18.00	1706.00	2920	20221213	-38.36	1671	20230726	7.72	2885	-37.61	20230103	1671	7.72	20230726	2920	-38.36	20221213	1671	7.72	20230726	0.96	N	034940	500	154 억		256148	N	N	0	N	00	N
46	20230824	120415	57	100.00	KOSDAQ		제약	N	N	N	N		N	1780	6	2	0.34	12049211	6766	11.49	1775	1790	1775	2305	1242	1774	1780.85	0.83	0	755	1838	1805	1785	1752	1732	1796	1743	155	531	500	1170	1	1	30979827	551	98.89	1.04	12	0.02	18.00	1706.00	2920	20221213	-39.04	1671	20230726	6.52	2885	-38.30	20230103	1671	6.52	20230726	2920	-39.04	20221213	1671	6.52	20230726	0.96	N	034940	500	154 억		256148	N	N	0	N	00	N
47	20230824	110414	57	100.00	KOSDAQ		제약	N	N	N	N		N	1781	7	2	0.39	9576701	5377	9.13	1775	1790	1775	2305	1242	1774	1781.05	0.83	0	823	1838	1805	1785	1752	1732	1796	1743	155	531	500	1170	1	1	30979827	552	98.94	1.04	12	0.02	18.00	1706.00	2920	20221213	-39.01	1671	20230726	6.58	2885	-38.27	20230103	1671	6.58	20230726	2920	-39.01	20221213	1671	6.58	20230726	0.96	N	034940	500	154 억		256148	N	N	0	N	00	N
48	20230824	100413	57	100.00	KOSDAQ		제약	N	N	N	N		N	1780	6	2	0.34	3235030	1814	3.08	1775	1790	1775	2305	1242	1774	1783.37	0.83	0	140	1838	1805	1785	1752	1732	1796	1743	155	531	500	1170	1	1	30979827	551	98.89	1.04	12	0.01	18.00	1706.00	2920	20221213	-39.04	1671	20230726	6.52	2885	-38.30	20230103	1671	6.52	20230726	2920	-39.04	20221213	1671	6.52	20230726	0.96	N	034940	500	154 억		256148	N	N	0	N	00	N
49	20230824	090414	57	100.00	KOSDAQ		제약	N	N	N	N		N	1782	8	2	0.45	248544	140	0.24	1775	1782	1775	2305	1242	1774	1775.31	0.83	0	13	1838	1805	1785	1752	1732	1796	1743	155	531	500	1170	1	1	30979827	552	99.00	1.04	12	0.00	18.00	1706.00	2920	20221213	-38.97	1671	20230726	6.64	2885	-38.23	20230103	1671	6.64	20230726	2920	-38.97	20221213	1671	6.64	20230726	0.96	N	034940	500	154 억		256148	N	N	0	N	00	N
50	20230823	160410	57	100.00	KOSDAQ		제약	N	N	N	N		N	1774	-17	5	-0.95	105245730	58902	178.02	1796	1818	1765	2325	1254	1791	1786.79	0.84	0	-4912	1821	1806	1785	1770	1749	1795	1759	155	534	500	1180	1	1	30979827	550	98.56	1.04	12	0.19	18.00	1706.00	2920	20221213	-39.25	1671	20230726	6.16	2885	-38.51	20230103	1671	6.16	20230726	2920	-39.25	20221213	1671	6.16	20230726	0.96	N	034940	500	154 억		260660	N	N	0	N	00	N
51	20230823	150413	57	100.00	KOSDAQ		제약	N	N	N	N		N	1777	-14	5	-0.78	91786925	51319	155.10	1796	1818	1765	2325	1254	1791	1788.56	0.84	0	-2018	1821	1806	1785	1770	1749	1795	1759	155	534	500	1180	1	1	30979827	551	98.72	1.04	12	0.17	18.00	1706.00	2920	20221213	-39.14	1671	20230726	6.34	2885	-38.41	20230103	1671	6.34	20230726	2920	-39.14	20221213	1671	6.34	20230726	0.96	N	034940	500	154 억		260660	N	N	0	N	00	N
52	20230823	140414	57	100.00	KOSDAQ		제약	N	N	N	N		N	1783	-8	5	-0.45	71425177	39869	120.50	1796	1818	1765	2325	1254	1791	1791.50	0.84	0	2767	1821	1806	1785	1770	1749	1795	1759	155	534	500	1180	1	1	30979827	552	99.06	1.05	12	0.13	18.00	1706.00	2920	20221213	-38.94	1671	20230726	6.70	2885	-38.20	20230103	1671	6.70	20230726	2920	-38.94	20221213	1671	6.70	20230726	0.96	N	034940	500	154 억		260660	N	N	0	N	00	N
53	20230823	130412	57	100.00	KOSDAQ		제약	N	N	N	N		N	1792	1	2	0.06	68489302	38227	115.53	1796	1818	1765	2325	1254	1791	1791.65	0.84	0	2954	1821	1806	1785	1770	1749	1795	1759	155	534	500	1180	1	1	30979827	555	99.56	1.05	12	0.12	18.00	1706.00	2920	20221213	-38.63	1671	20230726	7.24	2885	-37.89	20230103	1671	7.24	20230726	2920	-38.63	20221213	1671	7.24	20230726	0.96	N	034940	500	154 억		260660	N	N	0	N	00	N
54	20230823	120414	57	100.00	KOSDAQ		제약	N	N	N	N		N	1790	-1	5	-0.06	66008545	36842	111.35	1796	1818	1765	2325	1254	1791	1791.67	0.84	0	3492	1821	1806	1785	1770	1749	1795	1759	155	534	500	1180	1	1	30979827	555	99.44	1.05	12	0.12	18.00	1706.00	2920	20221213	-38.70	1671	20230726	7.12	2885	-37.95	20230103	1671	7.12	20230726	2920	-38.70	20221213	1671	7.12	20230726	0.96	N	034940	500	154 억		260660	N	N	0	N	00	N
55	20230823	110412	57	100.00	KOSDAQ		제약	N	N	N	N		N	1793	2	2	0.11	59385258	33147	100.18	1796	1818	1765	2325	1254	1791	1791.57	0.84	0	4146	1821	1806	1785	1770	1749	1795	1759	155	534	500	1180	1	1	30979827	555	99.61	1.05	12	0.11	18.00	1706.00	2920	20221213	-38.60	1671	20230726	7.30	2885	-37.85	20230103	1671	7.30	20230726	2920	-38.60	20221213	1671	7.30	20230726	0.96	N	034940	500	154 억		260660	N	N	0	N	00	N
56	20230823	100411	57	100.00	KOSDAQ		제약	N	N	N	N		N	1787	-4	5	-0.22	15730488	8821	26.66	1796	1796	1765	2325	1254	1791	1783.30	0.84	0	-432	1821	1806	1785	1770	1749	1795	1759	155	534	500	1180	1	1	30979827	554	99.28	1.05	12	0.03	18.00	1706.00	2920	20221213	-38.80	1671	20230726	6.94	2885	-38.06	20230103	1671	6.94	20230726	2920	-38.80	20221213	1671	6.94	20230726	0.96	N	034940	500	154 억		260660	N	N	0	N	00	N
57	20230823	090416	57	100.00	KOSDAQ		제약	N	N	N	N		N	1765	-26	5	-1.45	3058001	1715	5.18	1796	1796	1765	2325	1254	1791	1783.09	0.84	0	-99	1821	1806	1785	1770	1749	1795	1759	155	534	500	1180	1	1	30979827	547	98.06	1.03	12	0.01	18.00	1706.00	2920	20221213	-39.55	1671	20230726	5.63	2885	-38.82	20230103	1671	5.63	20230726	2920	-39.55	20221213	1671	5.63	20230726	0.96	N	034940	500	154 억		260660	N	N	0	N	00	N
58	20230822	160409	57	100.00	KOSDAQ		제약	N	N	N	N		N	1791	23	2	1.30	58851410	33076	124.03	1796	1800	1764	2295	1238	1768	1779.26	0.86	0	-6699	1804	1785	1758	1739	1712	1772	1726	155	527	500	1160	1	1	30979827	555	99.50	1.05	12	0.11	18.00	1706.00	2975	20220819	-39.80	1671	20230726	7.18	2885	-37.92	20230103	1671	7.18	20230726	2920	-38.66	20221213	1671	7.18	20230726	0.95	N	034940	500	154 억		267364	N	N	0	N	00	N
59	20230822	150410	57	100.00	KOSDAQ		제약	N	N	N	N		N	1778	10	2	0.57	58233737	32731	122.74	1796	1800	1764	2295	1238	1768	1779.16	0.86	0	-6653	1804	1785	1758	1739	1712	1772	1726	155	527	500	1160	1	1	30979827	551	98.78	1.04	12	0.11	18.00	1706.00	2975	20220819	-40.24	1671	20230726	6.40	2885	-38.37	20230103	1671	6.40	20230726	2920	-39.11	20221213	1671	6.40	20230726	0.95	N	034940	500	154 억		267364	N	N	0	N	00	N
60	20230822	140415	57	100.00	KOSDAQ		제약	N	N	N	N		N	1797	29	2	1.64	54039832	30390	113.96	1796	1800	1764	2295	1238	1768	1778.21	0.86	0	-5182	1804	1785	1758	1739	1712	1772	1726	155	527	500	1160	1	1	30979827	557	99.83	1.05	12	0.10	18.00	1706.00	2975	20220819	-39.60	1671	20230726	7.54	2885	-37.71	20230103	1671	7.54	20230726	2920	-38.46	20221213	1671	7.54	20230726	0.95	N	034940	500	154 억		267364	N	N	0	N	00	N
61	20230822	130410	57	100.00	KOSDAQ		제약	N	N	N	N		N	1785	17	2	0.96	43311933	24413	91.55	1796	1796	1764	2295	1238	1768	1774.13	0.86	0	-4708	1804	1785	1758	1739	1712	1772	1726	155	527	500	1160	1	1	30979827	553	99.17	1.05	12	0.08	18.00	1706.00	2975	20220819	-40.00	1671	20230726	6.82	2885	-38.13	20230103	1671	6.82	20230726	2920	-38.87	20221213	1671	6.82	20230726	0.95	N	034940	500	154 억		267364	N	N	0	N	00	N
62	20230822	120403	57	100.00	KOSDAQ		제약	N	N	N	N		N	1772	4	2	0.23	28150624	15874	59.53	1796	1796	1764	2295	1238	1768	1773.38	0.86	0	-4337	1804	1785	1758	1739	1712	1772	1726	155	527	500	1160	1	1	30979827	549	98.44	1.04	12	0.05	18.00	1706.00	2975	20220819	-40.44	1671	20230726	6.04	2885	-38.58	20230103	1671	6.04	20230726	2920	-39.32	20221213	1671	6.04	20230726	0.95	N	034940	500	154 억		267364	N	N	0	N	00	N
63	20230822	110408	57	100.00	KOSDAQ		제약	N	N	N	N		N	1765	-3	5	-0.17	27110369	15287	57.33	1796	1796	1764	2295	1238	1768	1773.43	0.86	0	-3776	1804	1785	1758	1739	1712	1772	1726	155	527	500	1160	1	1	30979827	547	98.06	1.03	12	0.05	18.00	1706.00	2975	20220819	-40.67	1671	20230726	5.63	2885	-38.82	20230103	1671	5.63	20230726	2920	-39.55	20221213	1671	5.63	20230726	0.95	N	034940	500	154 억		267364	N	N	0	N	00	N
64	20230822	100408	57	100.00	KOSDAQ		제약	N	N	N	N		N	1772	4	2	0.23	10478881	5889	22.08	1796	1796	1770	2295	1238	1768	1779.40	0.86	0	-533	1804	1785	1758	1739	1712	1772	1726	155	527	500	1160	1	1	30979827	549	98.44	1.04	12	0.02	18.00	1706.00	2975	20220819	-40.44	1671	20230726	6.04	2885	-38.58	20230103	1671	6.04	20230726	2920	-39.32	20221213	1671	6.04	20230726	0.95	N	034940	500	154 억		267364	N	N	0	N	00	N
65	20230822	090409	57	100.00	KOSDAQ		제약	N	N	N	N		N	1770	2	2	0.11	1939855	1083	4.06	1796	1796	1770	2295	1238	1768	1791.19	0.86	0	-289	1804	1785	1758	1739	1712	1772	1726	155	527	500	1160	1	1	30979827	548	98.33	1.04	12	0.00	18.00	1706.00	2975	20220819	-40.50	1671	20230726	5.92	2885	-38.65	20230103	1671	5.92	20230726	2920	-39.38	20221213	1671	5.92	20230726	0.95	N	034940	500	154 억		267364	N	N	0	N	00	N
66	20230821	160409	57	100.00	KOSDAQ		제약	N	N	N	N		N	1768	-1	5	-0.06	46956744	26667	34.20	1770	1777	1731	2295	1239	1769	1760.86	0.86	0	321	1823	1796	1773	1746	1723	1784	1734	155	526	500	1160	1	1	30979827	548	98.22	1.04	12	0.09	18.00	1706.00	2975	20220819	-40.57	1671	20230726	5.80	2885	-38.72	20230103	1671	5.80	20230726	2920	-39.45	20221213	1671	5.80	20230726	0.95	N	034940	500	154 억		267043	N	N	0	N	00	N
67	20230821	150410	57	100.00	KOSDAQ		제약	N	N	N	N		N	1772	3	2	0.17	43989312	24989	32.05	1770	1777	1731	2295	1239	1769	1760.35	0.86	0	314	1823	1796	1773	1746	1723	1784	1734	155	526	500	1160	1	1	30979827	549	98.44	1.04	12	0.08	18.00	1706.00	2975	20220819	-40.44	1671	20230726	6.04	2885	-38.58	20230103	1671	6.04	20230726	2920	-39.32	20221213	1671	6.04	20230726	0.95	N	034940	500	154 억		267043	N	N	0	N	00	N
68	20230821	140412	57	100.00	KOSDAQ		제약	N	N	N	N		N	1768	-1	5	-0.06	40881016	23231	29.79	1770	1777	1731	2295	1239	1769	1759.76	0.86	0	997	1823	1796	1773	1746	1723	1784	1734	155	526	500	1160	1	1	30979827	548	98.22	1.04	12	0.07	18.00	1706.00	2975	20220819	-40.57	1671	20230726	5.80	2885	-38.72	20230103	1671	5.80	20230726	2920	-39.45	20221213	1671	5.80	20230726	0.95	N	034940	500	154 억		267043	N	N	0	N	00	N
69	20230821	130412	57	100.00	KOSDAQ		제약	N	N	N	N		N	1770	1	2	0.06	38698947	21997	28.21	1770	1777	1731	2295	1239	1769	1759.28	0.86	0	1129	1823	1796	1773	1746	1723	1784	1734	155	526	500	1160	1	1	30979827	548	98.33	1.04	12	0.07	18.00	1706.00	2975	20220819	-40.50	1671	20230726	5.92	2885	-38.65	20230103	1671	5.92	20230726	2920	-39.38	20221213	1671	5.92	20230726	0.95	N	034940	500	154 억		267043	N	N	0	N	00	N
70	20230821	120411	57	100.00	KOSDAQ		제약	N	N	N	N		N	1761	-8	5	-0.45	37820482	21500	27.57	1770	1777	1731	2295	1239	1769	1759.09	0.86	0	1201	1823	1796	1773	1746	1723	1784	1734	155	526	500	1160	1	1	30979827	546	97.83	1.03	12	0.07	18.00	1706.00	2975	20220819	-40.81	1671	20230726	5.39	2885	-38.96	20230103	1671	5.39	20230726	2920	-39.69	20221213	1671	5.39	20230726	0.95	N	034940	500	154 억		267043	N	N	0	N	00	N
71	20230821	110411	57	100.00	KOSDAQ		제약	N	N	N	N		N	1756	-13	5	-0.73	34395223	19554	25.08	1770	1777	1731	2295	1239	1769	1758.99	0.86	0	1383	1823	1796	1773	1746	1723	1784	1734	155	526	500	1160	1	1	30979827	544	97.56	1.03	12	0.06	18.00	1706.00	2975	20220819	-40.97	1671	20230726	5.09	2885	-39.13	20230103	1671	5.09	20230726	2920	-39.86	20221213	1671	5.09	20230726	0.95	N	034940	500	154 억		267043	N	N	0	N	00	N
72	20230821	100410	57	100.00	KOSDAQ		제약	N	N	N	N		N	1777	8	2	0.45	19034738	10845	13.91	1770	1777	1731	2295	1239	1769	1755.16	0.86	0	-393	1823	1796	1773	1746	1723	1784	1734	155	526	500	1160	1	1	30979827	551	98.72	1.04	12	0.04	18.00	1706.00	2975	20220819	-40.27	1671	20230726	6.34	2885	-38.41	20230103	1671	6.34	20230726	2920	-39.14	20221213	1671	6.34	20230726	0.95	N	034940	500	154 억		267043	N	N	0	N	00	N
73	20230821	090414	57	100.00	KOSDAQ		제약	N	N	N	N		N	1760	-9	5	-0.51	4058829	2301	2.95	1770	1770	1760	2295	1239	1769	1763.94	0.86	0	-425	1823	1796	1773	1746	1723	1784	1734	155	526	500	1160	1	1	30979827	545	97.78	1.03	12	0.01	18.00	1706.00	2975	20220819	-40.84	1671	20230726	5.33	2885	-38.99	20230103	1671	5.33	20230726	2920	-39.73	20221213	1671	5.33	20230726	0.95	N	034940	500	154 억		267043	N	N	0	N	00	N
74	20230818	160409	57	100.00	KOSDAQ		제약	N	N	N	N		N	1769	-3	5	-0.17	137627583	77974	87.65	1772	1800	1750	2300	1241	1772	1765.04	0.88	0	-5167	1834	1803	1765	1734	1696	1818	1749	155	529	500	1160	1	1	30979827	548	98.28	1.04	12	0.25	18.00	1706.00	3140	20220817	-43.66	1671	20230726	5.86	2885	-38.68	20230103	1671	5.86	20230726	2975	-40.54	20220819	1671	5.86	20230726	0.93	N	034940	500	154 억		272210	N	N	0	N	00	N
75	20230818	150405	57	100.00	KOSDAQ		제약	N	N	N	N		N	1773	1	2	0.06	134784801	76367	85.84	1772	1800	1750	2300	1241	1772	1764.96	0.88	0	-4461	1834	1803	1765	1734	1696	1818	1749	155	529	500	1160	1	1	30979827	549	98.50	1.04	12	0.25	18.00	1706.00	3140	20220817	-43.54	1671	20230726	6.10	2885	-38.54	20230103	1671	6.10	20230726	2975	-40.40	20220819	1671	6.10	20230726	0.93	N	034940	500	154 억		272210	N	N	0	N	00	N
76	20230818	140409	57	100.00	KOSDAQ		제약	N	N	N	N		N	1777	5	2	0.28	131675187	74616	83.87	1772	1800	1750	2300	1241	1772	1764.70	0.88	0	-3497	1834	1803	1765	1734	1696	1818	1749	155	529	500	1160	1	1	30979827	551	98.72	1.04	12	0.24	18.00	1706.00	3140	20220817	-43.41	1671	20230726	6.34	2885	-38.41	20230103	1671	6.34	20230726	2975	-40.27	20220819	1671	6.34	20230726	0.93	N	034940	500	154 억		272210	N	N	0	N	00	N
77	20230818	130405	57	100.00	KOSDAQ		제약	N	N	N	N		N	1785	13	2	0.73	109288091	62051	69.75	1772	1785	1750	2300	1241	1772	1761.26	0.88	0	-5016	1834	1803	1765	1734	1696	1818	1749	155	529	500	1160	1	1	30979827	553	99.17	1.05	12	0.20	18.00	1706.00	3140	20220817	-43.15	1671	20230726	6.82	2885	-38.13	20230103	1671	6.82	20230726	2975	-40.00	20220819	1671	6.82	20230726	0.93	N	034940	500	154 억		272210	N	N	0	N	00	N
78	20230818	120416	57	100.00	KOSDAQ		제약	N	N	N	N		N	1757	-15	5	-0.85	95437527	54223	60.95	1772	1774	1750	2300	1241	1772	1760.09	0.88	0	-3810	1834	1803	1765	1734	1696	1818	1749	155	529	500	1160	1	1	30979827	544	97.61	1.03	12	0.18	18.00	1706.00	3140	20220817	-44.04	1671	20230726	5.15	2885	-39.10	20230103	1671	5.15	20230726	2975	-40.94	20220819	1671	5.15	20230726	0.93	N	034940	500	154 억		272210	N	N	0	N	00	N
79	20230818	110407	57	100.00	KOSDAQ		제약	N	N	N	N		N	1752	-20	5	-1.13	82764703	47005	52.84	1772	1774	1750	2300	1241	1772	1760.76	0.88	0	-3425	1834	1803	1765	1734	1696	1818	1749	155	529	500	1160	1	1	30979827	543	97.33	1.03	12	0.15	18.00	1706.00	3140	20220817	-44.20	1671	20230726	4.85	2885	-39.27	20230103	1671	4.85	20230726	2975	-41.11	20220819	1671	4.85	20230726	0.93	N	034940	500	154 억		272210	N	N	0	N	00	N
80	20230818	100409	57	100.00	KOSDAQ		제약	N	N	N	N		N	1753	-19	5	-1.07	27515017	15608	17.54	1772	1774	1750	2300	1241	1772	1762.88	0.88	0	233	1834	1803	1765	1734	1696	1818	1749	155	529	500	1160	1	1	30979827	543	97.39	1.03	12	0.05	18.00	1706.00	3140	20220817	-44.17	1671	20230726	4.91	2885	-39.24	20230103	1671	4.91	20230726	2975	-41.08	20220819	1671	4.91	20230726	0.93	N	034940	500	154 억		272210	N	N	0	N	00	N
81	20230818	090409	57	100.00	KOSDAQ		제약	N	N	N	N		N	1756	-16	5	-0.90	16817672	9527	10.71	1772	1774	1756	2300	1241	1772	1765.26	0.88	0	253	1834	1803	1765	1734	1696	1818	1749	155	529	500	1160	1	1	30979827	544	97.56	1.03	12	0.03	18.00	1706.00	3140	20220817	-44.08	1671	20230726	5.09	2885	-39.13	20230103	1671	5.09	20230726	2975	-40.97	20220819	1671	5.09	20230726	0.93	N	034940	500	154 억		272210	N	N	0	N	00	N
82	20230817	160410	57	100.00	KOSDAQ		제약	N	N	N	N		N	1772	1	2	0.06	154421036	88251	54.45	1760	1796	1727	2300	1240	1771	1749.79	0.85	0	9358	1882	1826	1794	1738	1706	1810	1722	155	530	500	1160	1	1	30979827	549	98.44	1.04	12	0.28	18.00	1706.00	3140	20220817	-43.57	1671	20230726	6.04	2885	-38.58	20230103	1671	6.04	20230726	3140	-43.57	20220817	1671	6.04	20230726	0.92	N	034940	500	154 억		262273	N	N	0	N	00	N
83	20230817	150412	57	100.00	KOSDAQ		제약	N	N	N	N		N	1768	-3	5	-0.17	151054099	86349	53.28	1760	1796	1727	2300	1240	1771	1749.34	0.85	0	9385	1882	1826	1794	1738	1706	1810	1722	155	530	500	1160	1	1	30979827	548	98.22	1.04	12	0.28	18.00	1706.00	3140	20220817	-43.69	1671	20230726	5.80	2885	-38.72	20230103	1671	5.80	20230726	3140	-43.69	20220817	1671	5.80	20230726	0.92	N	034940	500	154 억		262273	N	N	0	N	00	N
84	20230817	140409	57	100.00	KOSDAQ		제약	N	N	N	N		N	1758	-13	5	-0.73	125424547	71808	44.31	1760	1796	1727	2300	1240	1771	1746.67	0.85	0	9300	1882	1826	1794	1738	1706	1810	1722	155	530	500	1160	1	1	30979827	545	97.67	1.03	12	0.23	18.00	1706.00	3140	20220817	-44.01	1671	20230726	5.21	2885	-39.06	20230103	1671	5.21	20230726	3140	-44.01	20220817	1671	5.21	20230726	0.92	N	034940	500	154 억		262273	N	N	0	N	00	N
85	20230817	130406	57	100.00	KOSDAQ		제약	N	N	N	N		N	1756	-15	5	-0.85	117936293	67534	41.67	1760	1796	1727	2300	1240	1771	1746.32	0.85	0	8910	1882	1826	1794	1738	1706	1810	1722	155	530	500	1160	1	1	30979827	544	97.56	1.03	12	0.22	18.00	1706.00	3140	20220817	-44.08	1671	20230726	5.09	2885	-39.13	20230103	1671	5.09	20230726	3140	-44.08	20220817	1671	5.09	20230726	0.92	N	034940	500	154 억		262273	N	N	0	N	00	N
86	20230817	120408	57	100.00	KOSDAQ		제약	N	N	N	N		N	1760	-11	5	-0.62	114528017	65581	40.47	1760	1796	1727	2300	1240	1771	1746.36	0.85	0	8863	1882	1826	1794	1738	1706	1810	1722	155	530	500	1160	1	1	30979827	545	97.78	1.03	12	0.21	18.00	1706.00	3140	20220817	-43.95	1671	20230726	5.33	2885	-38.99	20230103	1671	5.33	20230726	3140	-43.95	20220817	1671	5.33	20230726	0.92	N	034940	500	154 억		262273	N	N	0	N	00	N
87	20230817	110408	57	100.00	KOSDAQ		제약	N	N	N	N		N	1740	-31	5	-1.75	92256246	52810	32.59	1760	1796	1727	2300	1240	1771	1746.95	0.85	0	3523	1882	1826	1794	1738	1706	1810	1722	155	530	500	1160	1	1	30979827	539	96.67	1.02	12	0.17	18.00	1706.00	3140	20220817	-44.59	1671	20230726	4.13	2885	-39.69	20230103	1671	4.13	20230726	3140	-44.59	20220817	1671	4.13	20230726	0.92	N	034940	500	154 억		262273	N	N	0	N	00	N
88	20230817	100408	57	100.00	KOSDAQ		제약	N	N	N	N		N	1728	-43	5	-2.43	70589538	40344	24.89	1760	1796	1727	2300	1240	1771	1749.69	0.85	0	2540	1882	1826	1794	1738	1706	1810	1722	155	530	500	1160	1	1	30979827	535	96.00	1.01	12	0.13	18.00	1706.00	3140	20220817	-44.97	1671	20230726	3.41	2885	-40.10	20230103	1671	3.41	20230726	3140	-44.97	20220817	1671	3.41	20230726	0.92	N	034940	500	154 억		262273	N	N	0	N	00	N
89	20230817	090407	57	100.00	KOSDAQ		제약	N	N	N	N		N	1767	-4	5	-0.23	13684595	7691	4.75	1760	1796	1760	2300	1240	1771	1779.30	0.85	0	-2236	1882	1826	1794	1738	1706	1810	1722	155	530	500	1160	1	1	30979827	547	98.17	1.04	12	0.02	18.00	1706.00	3140	20220817	-43.73	1671	20230726	5.75	2885	-38.75	20230103	1671	5.75	20230726	3140	-43.73	20220817	1671	5.75	20230726	0.92	N	034940	500	154 억		262273	N	N	0	N	00	N
90	20230816	160408	57	100.00	KOSDAQ		제약	N	N	N	N		N	1771	-89	5	-4.78	288516323	162066	164.26	1841	1850	1762	2415	1302	1860	1780.24	0.87	0	-6845	1934	1896	1878	1840	1822	1888	1832	155	556	500	1220	1	1	30979827	549	98.39	1.04	12	0.52	18.00	1706.00	3175	20220812	-44.22	1671	20230726	5.98	2885	-38.61	20230103	1671	5.98	20230726	3140	-43.60	20220817	1671	5.98	20230726	0.92	N	034940	500	154 억		269118	N	N	0	N	00	N
91	20230816	150407	57	100.00	KOSDAQ		제약	N	N	N	N		N	1771	-89	5	-4.78	282685167	158772	160.93	1841	1850	1762	2415	1302	1860	1780.45	0.87	0	-4978	1934	1896	1878	1840	1822	1888	1832	155	556	500	1220	1	1	30979827	549	98.39	1.04	12	0.51	18.00	1706.00	3175	20220812	-44.22	1671	20230726	5.98	2885	-38.61	20230103	1671	5.98	20230726	3140	-43.60	20220817	1671	5.98	20230726	0.92	N	034940	500	154 억		269118	N	N	0	N	00	N
92	20230816	140407	57	100.00	KOSDAQ		제약	N	N	N	N		N	1772	-88	5	-4.73	272289709	152891	154.96	1841	1850	1762	2415	1302	1860	1780.94	0.87	0	-4767	1934	1896	1878	1840	1822	1888	1832	155	556	500	1220	1	1	30979827	549	98.44	1.04	12	0.49	18.00	1706.00	3175	20220812	-44.19	1671	20230726	6.04	2885	-38.58	20230103	1671	6.04	20230726	3140	-43.57	20220817	1671	6.04	20230726	0.92	N	034940	500	154 억		269118	N	N	0	N	00	N
93	20230816	130408	57	100.00	KOSDAQ		제약	N	N	N	N		N	1769	-91	5	-4.89	236815339	132848	134.65	1841	1850	1762	2415	1302	1860	1782.60	0.87	0	-1538	1934	1896	1878	1840	1822	1888	1832	155	556	500	1220	1	1	30979827	548	98.28	1.04	12	0.43	18.00	1706.00	3175	20220812	-44.28	1671	20230726	5.86	2885	-38.68	20230103	1671	5.86	20230726	3140	-43.66	20220817	1671	5.86	20230726	0.92	N	034940	500	154 억		269118	N	N	0	N	00	N
94	20230816	120413	57	100.00	KOSDAQ		제약	N	N	N	N		N	1778	-82	5	-4.41	206583128	115761	117.33	1841	1850	1762	2415	1302	1860	1784.57	0.87	0	-4110	1934	1896	1878	1840	1822	1888	1832	155	556	500	1220	1	1	30979827	551	98.78	1.04	12	0.37	18.00	1706.00	3175	20220812	-44.00	1671	20230726	6.40	2885	-38.37	20230103	1671	6.40	20230726	3140	-43.38	20220817	1671	6.40	20230726	0.92	N	034940	500	154 억		269118	N	N	0	N	00	N
95	20230816	110409	57	100.00	KOSDAQ		제약	N	N	N	N		N	1770	-90	5	-4.84	163295561	91315	92.55	1841	1850	1762	2415	1302	1860	1788.27	0.87	0	5734	1934	1896	1878	1840	1822	1888	1832	155	556	500	1220	1	1	30979827	548	98.33	1.04	12	0.29	18.00	1706.00	3175	20220812	-44.25	1671	20230726	5.92	2885	-38.65	20230103	1671	5.92	20230726	3140	-43.63	20220817	1671	5.92	20230726	0.92	N	034940	500	154 억		269118	N	N	0	N	00	N
96	20230816	100406	57	100.00	KOSDAQ		제약	N	N	N	N		N	1768	-92	5	-4.95	128013243	71398	72.37	1841	1850	1762	2415	1302	1860	1792.95	0.87	0	-3329	1934	1896	1878	1840	1822	1888	1832	155	556	500	1220	1	1	30979827	548	98.22	1.04	12	0.23	18.00	1706.00	3175	20220812	-44.31	1671	20230726	5.80	2885	-38.72	20230103	1671	5.80	20230726	3140	-43.69	20220817	1671	5.80	20230726	0.92	N	034940	500	154 억		269118	N	N	0	N	00	N
97	20230816	090405	57	100.00	KOSDAQ		제약	N	N	N	N		N	1838	-22	5	-1.18	5930839	3222	3.27	1841	1850	1838	2415	1302	1860	1840.73	0.87	0	-1098	1934	1896	1878	1840	1822	1888	1832	155	556	500	1220	1	1	30979827	569	102.11	1.08	12	0.01	18.00	1706.00	3175	20220812	-42.11	1671	20230726	9.99	2885	-36.29	20230103	1671	9.99	20230726	3140	-41.46	20220817	1671	9.99	20230726	0.92	N	034940	500	154 억		269118	N	N	0	N	00	N
98	20230814	160404	57	100.00	KOSDAQ		제약	N	N	N	N		N	1860	-68	5	-3.53	185946772	98662	172.94	1909	1916	1860	2505	1350	1928	1884.76	0.87	0	-3207	1948	1938	1920	1910	1892	1943	1915	155	577	500	1270	1	1	30979827	576	103.33	1.09	12	0.32	18.00	1706.00	3175	20220812	-41.42	1671	20230726	11.31	2885	-35.53	20230103	1671	11.31	20230726	3140	-40.76	20220817	1671	11.31	20230726	0.92	N	034940	500	154 억		270134	N	N	0	N	00	N
99	20230814	150402	57	100.00	KOSDAQ		제약	N	N	N	N		N	1879	-49	5	-2.54	168631388	89408	156.72	1909	1916	1867	2505	1350	1928	1886.09	0.87	0	-1147	1948	1938	1920	1910	1892	1943	1915	155	577	500	1270	1	1	30979827	582	104.39	1.10	12	0.29	18.00	1706.00	3175	20220812	-40.82	1671	20230726	12.45	2885	-34.87	20230103	1671	12.45	20230726	3140	-40.16	20220817	1671	12.45	20230726	0.92	N	034940	500	154 억		270134	N	N	0	N	00	N
100	20230814	140403	57	100.00	KOSDAQ		제약	N	N	N	N		N	1898	-30	5	-1.56	131264055	69456	121.74	1909	1916	1870	2505	1350	1928	1889.89	0.87	0	-2784	1948	1938	1920	1910	1892	1943	1915	155	577	500	1270	1	1	30979827	588	105.44	1.11	12	0.22	18.00	1706.00	3175	20220812	-40.22	1671	20230726	13.58	2885	-34.21	20230103	1671	13.58	20230726	3140	-39.55	20220817	1671	13.58	20230726	0.92	N	034940	500	154 억		270134	N	N	0	N	00	N
101	20230814	130401	57	100.00	KOSDAQ		제약	N	N	N	N		N	1890	-38	5	-1.97	126935087	67178	117.75	1909	1916	1870	2505	1350	1928	1889.53	0.87	0	-2271	1948	1938	1920	1910	1892	1943	1915	155	577	500	1270	1	1	30979827	586	105.00	1.11	12	0.22	18.00	1706.00	3175	20220812	-40.47	1671	20230726	13.11	2885	-34.49	20230103	1671	13.11	20230726	3140	-39.81	20220817	1671	13.11	20230726	0.92	N	034940	500	154 억		270134	N	N	0	N	00	N
102	20230814	120401	57	100.00	KOSDAQ		제약	N	N	N	N		N	1875	-53	5	-2.75	122093546	64614	113.26	1909	1916	1870	2505	1350	1928	1889.58	0.87	0	-1988	1948	1938	1920	1910	1892	1943	1915	155	577	500	1270	1	1	30979827	581	104.17	1.10	12	0.21	18.00	1706.00	3175	20220812	-40.94	1671	20230726	12.21	2885	-35.01	20230103	1671	12.21	20230726	3140	-40.29	20220817	1671	12.21	20230726	0.92	N	034940	500	154 억		270134	N	N	0	N	00	N
103	20230814	110401	57	100.00	KOSDAQ		제약	N	N	N	N		N	1883	-45	5	-2.33	112044138	59274	103.90	1909	1916	1870	2505	1350	1928	1890.27	0.87	0	2487	1948	1938	1920	1910	1892	1943	1915	155	577	500	1270	1	1	30979827	583	104.61	1.10	12	0.19	18.00	1706.00	3175	20220812	-40.69	1671	20230726	12.69	2885	-34.73	20230103	1671	12.69	20230726	3140	-40.03	20220817	1671	12.69	20230726	0.92	N	034940	500	154 억		270134	N	N	0	N	00	N
104	20230814	100400	57	100.00	KOSDAQ		제약	N	N	N	N		N	1875	-53	5	-2.75	86446865	45620	79.96	1909	1916	1875	2505	1350	1928	1894.93	0.87	0	867	1948	1938	1920	1910	1892	1943	1915	155	577	500	1270	1	1	30979827	581	104.17	1.10	12	0.15	18.00	1706.00	3175	20220812	-40.94	1671	20230726	12.21	2885	-35.01	20230103	1671	12.21	20230726	3140	-40.29	20220817	1671	12.21	20230726	0.92	N	034940	500	154 억		270134	N	N	0	N	00	N
105	20230814	090401	57	100.00	KOSDAQ		제약	N	N	N	N		N	1898	-30	5	-1.56	23009448	12074	21.16	1909	1909	1898	2505	1350	1928	1905.70	0.87	0	1229	1948	1938	1920	1910	1892	1943	1915	155	577	500	1270	1	1	30979827	588	105.44	1.11	12	0.04	18.00	1706.00	3175	20220812	-40.22	1671	20230726	13.58	2885	-34.21	20230103	1671	13.58	20230726	3140	-39.55	20220817	1671	13.58	20230726	0.92	N	034940	500	154 억		270134	N	N	0	N	00	N
106	20230811	160400	57	100.00	KOSDAQ		제약	N	N	N	N		N	1928	26	2	1.37	109412853	57051	92.65	1904	1930	1902	2470	1332	1902	1917.81	0.84	0	9959	1949	1925	1896	1872	1843	1937	1884	155	569	500	1250	1	1	30979827	597	107.11	1.13	12	0.18	18.00	1706.00	3175	20220812	-39.28	1671	20230726	15.38	2885	-33.17	20230103	1671	15.38	20230726	3175	-39.28	20220812	1671	15.38	20230726	0.91	N	034940	500	154 억		260168	N	N	0	N	00	N
107	20230811	150358	57	100.00	KOSDAQ		제약	N	N	N	N		N	1926	24	2	1.26	102223597	53317	86.58	1904	1930	1902	2470	1332	1902	1917.28	0.84	0	9100	1949	1925	1896	1872	1843	1937	1884	155	569	500	1250	1	1	30979827	597	107.00	1.13	12	0.17	18.00	1706.00	3175	20220812	-39.34	1671	20230726	15.26	2885	-33.24	20230103	1671	15.26	20230726	3175	-39.34	20220812	1671	15.26	20230726	0.91	N	034940	500	154 억		260168	N	N	0	N	00	N
108	20230811	140359	57	100.00	KOSDAQ		제약	N	N	N	N		N	1922	20	2	1.05	81652182	42628	69.22	1904	1930	1902	2470	1332	1902	1915.46	0.84	0	9364	1949	1925	1896	1872	1843	1937	1884	155	569	500	1250	1	1	30979827	595	106.78	1.13	12	0.14	18.00	1706.00	3175	20220812	-39.46	1671	20230726	15.02	2885	-33.38	20230103	1671	15.02	20230726	3175	-39.46	20220812	1671	15.02	20230726	0.91	N	034940	500	154 억		260168	N	N	0	N	00	N
109	20230811	130358	57	100.00	KOSDAQ		제약	N	N	N	N		N	1928	26	2	1.37	73452965	38373	62.32	1904	1930	1902	2470	1332	1902	1914.18	0.84	0	8505	1949	1925	1896	1872	1843	1937	1884	155	569	500	1250	1	1	30979827	597	107.11	1.13	12	0.12	18.00	1706.00	3175	20220812	-39.28	1671	20230726	15.38	2885	-33.17	20230103	1671	15.38	20230726	3175	-39.28	20220812	1671	15.38	20230726	0.91	N	034940	500	154 억		260168	N	N	0	N	00	N
110	20230811	120356	57	100.00	KOSDAQ		제약	N	N	N	N		N	1922	20	2	1.05	54410473	28449	46.20	1904	1930	1902	2470	1332	1902	1912.56	0.84	0	7015	1949	1925	1896	1872	1843	1937	1884	155	569	500	1250	1	1	30979827	595	106.78	1.13	12	0.09	18.00	1706.00	3175	20220812	-39.46	1671	20230726	15.02	2885	-33.38	20230103	1671	15.02	20230726	3175	-39.46	20220812	1671	15.02	20230726	0.91	N	034940	500	154 억		260168	N	N	0	N	00	N
111	20230811	110355	57	100.00	KOSDAQ		제약	N	N	N	N		N	1917	15	2	0.79	37709917	19712	32.01	1904	1930	1902	2470	1332	1902	1913.04	0.84	0	5080	1949	1925	1896	1872	1843	1937	1884	155	569	500	1250	1	1	30979827	594	106.50	1.12	12	0.06	18.00	1706.00	3175	20220812	-39.62	1671	20230726	14.72	2885	-33.55	20230103	1671	14.72	20230726	3175	-39.62	20220812	1671	14.72	20230726	0.91	N	034940	500	154 억		260168	N	N	0	N	00	N
112	20230811	100353	57	100.00	KOSDAQ		제약	N	N	N	N		N	1918	16	2	0.84	21019331	10987	17.84	1904	1921	1904	2470	1332	1902	1913.11	0.84	0	4091	1949	1925	1896	1872	1843	1937	1884	155	569	500	1250	1	1	30979827	594	106.56	1.12	12	0.04	18.00	1706.00	3175	20220812	-39.59	1671	20230726	14.78	2885	-33.52	20230103	1671	14.78	20230726	3175	-39.59	20220812	1671	14.78	20230726	0.91	N	034940	500	154 억		260168	N	N	0	N	00	N
113	20230811	090358	57	100.00	KOSDAQ		제약	N	N	N	N		N	1916	14	2	0.74	1378241	723	1.17	1904	1918	1904	2470	1332	1902	1906.28	0.84	0	-332	1949	1925	1896	1872	1843	1937	1884	155	569	500	1250	1	1	30979827	594	106.44	1.12	12	0.00	18.00	1706.00	3175	20220812	-39.65	1671	20230726	14.66	2885	-33.59	20230103	1671	14.66	20230726	3175	-39.65	20220812	1671	14.66	20230726	0.91	N	034940	500	154 억		260168	N	N	0	N	00	N
114	20230810	160355	57	100.00	KOSDAQ		제약	N	N	N	N		N	1902	22	2	1.17	112609738	59503	102.96	1881	1920	1867	2440	1316	1880	1892.51	0.78	0	18616	1908	1894	1866	1852	1824	1901	1859	155	562	500	1240	1	1	30979827	589	105.67	1.11	12	0.19	18.00	1706.00	3175	20220812	-40.09	1671	20230726	13.82	2885	-34.07	20230103	1671	13.82	20230726	3175	-40.09	20220812	1671	13.82	20230726	0.92	N	034940	500	154 억		240271	N	N	0	N	00	N
115	20230810	150353	57	100.00	KOSDAQ		제약	N	N	N	N		N	1906	26	2	1.38	105231928	55626	96.26	1881	1920	1867	2440	1316	1880	1891.78	0.78	0	17763	1908	1894	1866	1852	1824	1901	1859	155	562	500	1240	1	1	30979827	590	105.89	1.12	12	0.18	18.00	1706.00	3175	20220812	-39.97	1671	20230726	14.06	2885	-33.93	20230103	1671	14.06	20230726	3175	-39.97	20220812	1671	14.06	20230726	0.92	N	034940	500	154 억		240271	N	N	0	N	00	N
116	20230810	140354	57	100.00	KOSDAQ		제약	N	N	N	N		N	1916	36	2	1.91	92775497	49092	84.95	1881	1920	1867	2440	1316	1880	1889.83	0.78	0	16201	1908	1894	1866	1852	1824	1901	1859	155	562	500	1240	1	1	30979827	594	106.44	1.12	12	0.16	18.00	1706.00	3175	20220812	-39.65	1671	20230726	14.66	2885	-33.59	20230103	1671	14.66	20230726	3175	-39.65	20220812	1671	14.66	20230726	0.92	N	034940	500	154 억		240271	N	N	0	N	00	N
117	20230810	130350	57	100.00	KOSDAQ		제약	N	N	N	N		N	1915	35	2	1.86	79660787	42221	73.06	1881	1915	1867	2440	1316	1880	1886.76	0.78	0	16680	1908	1894	1866	1852	1824	1901	1859	155	562	500	1240	1	1	30979827	593	106.39	1.12	12	0.14	18.00	1706.00	3175	20220812	-39.69	1671	20230726	14.60	2885	-33.62	20230103	1671	14.60	20230726	3175	-39.69	20220812	1671	14.60	20230726	0.92	N	034940	500	154 억		240271	N	N	0	N	00	N
118	20230810	120354	57	100.00	KOSDAQ		제약	N	N	N	N		N	1898	18	2	0.96	65867522	34969	60.51	1881	1905	1867	2440	1316	1880	1883.60	0.78	0	15017	1908	1894	1866	1852	1824	1901	1859	155	562	500	1240	1	1	30979827	588	105.44	1.11	12	0.11	18.00	1706.00	3175	20220812	-40.22	1671	20230726	13.58	2885	-34.21	20230103	1671	13.58	20230726	3175	-40.22	20220812	1671	13.58	20230726	0.92	N	034940	500	154 억		240271	N	N	0	N	00	N
119	20230810	110356	57	100.00	KOSDAQ		제약	N	N	N	N		N	1883	3	2	0.16	43726811	23263	40.25	1881	1891	1867	2440	1316	1880	1879.67	0.78	0	9491	1908	1894	1866	1852	1824	1901	1859	155	562	500	1240	1	1	30979827	583	104.61	1.10	12	0.08	18.00	1706.00	3175	20220812	-40.69	1671	20230726	12.69	2885	-34.73	20230103	1671	12.69	20230726	3175	-40.69	20220812	1671	12.69	20230726	0.92	N	034940	500	154 억		240271	N	N	0	N	00	N
120	20230810	100356	57	100.00	KOSDAQ		제약	N	N	N	N		N	1885	5	2	0.27	26415065	14077	24.36	1881	1891	1867	2440	1316	1880	1876.47	0.78	0	3561	1908	1894	1866	1852	1824	1901	1859	155	562	500	1240	1	1	30979827	584	104.72	1.10	12	0.05	18.00	1706.00	3175	20220812	-40.63	1671	20230726	12.81	2885	-34.66	20230103	1671	12.81	20230726	3175	-40.63	20220812	1671	12.81	20230726	0.92	N	034940	500	154 억		240271	N	N	0	N	00	N
121	20230810	090357	57	100.00	KOSDAQ		제약	N	N	N	N		N	1876	-4	5	-0.21	5635163	2996	5.18	1881	1881	1876	2440	1316	1880	1880.90	0.78	0	145	1908	1894	1866	1852	1824	1901	1859	155	562	500	1240	1	1	30979827	581	104.22	1.10	12	0.01	18.00	1706.00	3175	20220812	-40.91	1671	20230726	12.27	2885	-34.97	20230103	1671	12.27	20230726	3175	-40.91	20220812	1671	12.27	20230726	0.92	N	034940	500	154 억		240271	N	N	0	N	00	N
122	20230809	160354	57	100.00	KOSDAQ		제약	N	N	N	N		N	1880	42	2	2.29	107860207	57790	187.17	1838	1880	1838	2385	1287	1838	1866.42	0.74	0	12379	1898	1867	1852	1821	1806	1860	1814	155	549	500	1210	1	1	30979827	582	104.44	1.10	12	0.19	18.00	1706.00	3175	20220812	-40.79	1671	20230726	12.51	2885	-34.84	20230103	1671	12.51	20230726	3175	-40.79	20220812	1671	12.51	20230726	0.92	N	034940	500	154 억		227892	N	N	0	N	00	N
123	20230809	150349	57	100.00	KOSDAQ		제약	N	N	N	N		N	1870	32	2	1.74	90983060	48793	158.03	1838	1876	1838	2385	1287	1838	1864.67	0.74	0	11352	1898	1867	1852	1821	1806	1860	1814	155	549	500	1210	1	1	30979827	579	103.89	1.10	12	0.16	18.00	1706.00	3175	20220812	-41.10	1671	20230726	11.91	2885	-35.18	20230103	1671	11.91	20230726	3175	-41.10	20220812	1671	11.91	20230726	0.92	N	034940	500	154 억		227892	N	N	0	N	00	N
124	20230809	140350	57	100.00	KOSDAQ		제약	N	N	N	N		N	1870	32	2	1.74	82744911	44387	143.76	1838	1876	1838	2385	1287	1838	1864.17	0.74	0	11641	1898	1867	1852	1821	1806	1860	1814	155	549	500	1210	1	1	30979827	579	103.89	1.10	12	0.14	18.00	1706.00	3175	20220812	-41.10	1671	20230726	11.91	2885	-35.18	20230103	1671	11.91	20230726	3175	-41.10	20220812	1671	11.91	20230726	0.92	N	034940	500	154 억		227892	N	N	0	N	00	N
125	20230809	130357	57	100.00	KOSDAQ		제약	N	N	N	N		N	1865	27	2	1.47	81792403	43876	142.11	1838	1876	1838	2385	1287	1838	1864.17	0.74	0	11162	1898	1867	1852	1821	1806	1860	1814	155	549	500	1210	1	1	30979827	578	103.61	1.09	12	0.14	18.00	1706.00	3175	20220812	-41.26	1671	20230726	11.61	2885	-35.36	20230103	1671	11.61	20230726	3175	-41.26	20220812	1671	11.61	20230726	0.92	N	034940	500	154 억		227892	N	N	0	N	00	N
126	20230809	120356	57	100.00	KOSDAQ		제약	N	N	N	N		N	1855	17	2	0.92	71562497	38396	124.36	1838	1876	1838	2385	1287	1838	1863.80	0.74	0	11282	1898	1867	1852	1821	1806	1860	1814	155	549	500	1210	1	1	30979827	575	103.06	1.09	12	0.12	18.00	1706.00	3175	20220812	-41.57	1671	20230726	11.01	2885	-35.70	20230103	1671	11.01	20230726	3175	-41.57	20220812	1671	11.01	20230726	0.92	N	034940	500	154 억		227892	N	N	0	N	00	N
127	20230809	110354	57	100.00	KOSDAQ		제약	N	N	N	N		N	1874	36	2	1.96	57104067	30652	99.28	1838	1876	1838	2385	1287	1838	1862.98	0.74	0	10571	1898	1867	1852	1821	1806	1860	1814	155	549	500	1210	1	1	30979827	581	104.11	1.10	12	0.10	18.00	1706.00	3175	20220812	-40.98	1671	20230726	12.15	2885	-35.04	20230103	1671	12.15	20230726	3175	-40.98	20220812	1671	12.15	20230726	0.92	N	034940	500	154 억		227892	N	N	0	N	00	N
128	20230809	100349	57	100.00	KOSDAQ		제약	N	N	N	N		N	1865	27	2	1.47	34281397	18442	59.73	1838	1876	1838	2385	1287	1838	1858.88	0.74	0	6665	1898	1867	1852	1821	1806	1860	1814	155	549	500	1210	1	1	30979827	578	103.61	1.09	12	0.06	18.00	1706.00	3175	20220812	-41.26	1671	20230726	11.61	2885	-35.36	20230103	1671	11.61	20230726	3175	-41.26	20220812	1671	11.61	20230726	0.92	N	034940	500	154 억		227892	N	N	0	N	00	N
129	20230809	090349	57	100.00	KOSDAQ		제약	N	N	N	N		N	1843	5	2	0.27	2033634	1105	3.58	1838	1843	1838	2385	1287	1838	1840.39	0.74	0	-8	1898	1867	1852	1821	1806	1860	1814	155	549	500	1210	1	1	30979827	571	102.39	1.08	12	0.00	18.00	1706.00	3175	20220812	-41.95	1671	20230726	10.29	2885	-36.12	20230103	1671	10.29	20230726	3175	-41.95	20220812	1671	10.29	20230726	0.92	N	034940	500	154 억		227892	N	N	0	N	00	N
130	20230808	160357	57	100.00	KOSDAQ		제약	N	N	N	N		N	1838	-42	5	-2.23	57171264	30874	97.79	1873	1883	1837	2440	1316	1880	1851.76	0.76	0	-6295	1913	1896	1883	1866	1853	1890	1860	155	562	500	1240	1	1	30979827	569	102.11	1.08	12	0.10	18.00	1706.00	3175	20220812	-42.11	1671	20230726	9.99	2885	-36.29	20230103	1671	9.99	20230726	3175	-42.11	20220812	1671	9.99	20230726	0.92	N	034940	500	154 억		234174	N	N	0	N	00	N
131	20230808	150352	57	100.00	KOSDAQ		제약	N	N	N	N		N	1842	-38	5	-2.02	55000388	29694	94.05	1873	1883	1838	2440	1316	1880	1852.24	0.76	0	-6217	1913	1896	1883	1866	1853	1890	1860	155	562	500	1240	1	1	30979827	571	102.33	1.08	12	0.10	18.00	1706.00	3175	20220812	-41.98	1671	20230726	10.23	2885	-36.15	20230103	1671	10.23	20230726	3175	-41.98	20220812	1671	10.23	20230726	0.92	N	034940	500	154 억		234174	N	N	0	N	00	N
132	20230808	140349	57	100.00	KOSDAQ		제약	N	N	N	N		N	1844	-36	5	-1.91	35919220	19330	61.22	1873	1883	1840	2440	1316	1880	1858.21	0.76	0	-1577	1913	1896	1883	1866	1853	1890	1860	155	562	500	1240	1	1	30979827	571	102.44	1.08	12	0.06	18.00	1706.00	3175	20220812	-41.92	1671	20230726	10.35	2885	-36.08	20230103	1671	10.35	20230726	3175	-41.92	20220812	1671	10.35	20230726	0.92	N	034940	500	154 억		234174	N	N	0	N	00	N
133	20230808	130346	57	100.00	KOSDAQ		제약	N	N	N	N		N	1850	-30	5	-1.60	32181146	17300	54.79	1873	1883	1840	2440	1316	1880	1860.18	0.76	0	-1665	1913	1896	1883	1866	1853	1890	1860	155	562	500	1240	1	1	30979827	573	102.78	1.08	12	0.06	18.00	1706.00	3175	20220812	-41.73	1671	20230726	10.71	2885	-35.88	20230103	1671	10.71	20230726	3175	-41.73	20220812	1671	10.71	20230726	0.92	N	034940	500	154 억		234174	N	N	0	N	00	N
134	20230808	120350	57	100.00	KOSDAQ		제약	N	N	N	N		N	1841	-39	5	-2.07	28213127	15146	47.97	1873	1883	1841	2440	1316	1880	1862.74	0.76	0	-1662	1913	1896	1883	1866	1853	1890	1860	155	562	500	1240	1	1	30979827	570	102.28	1.08	12	0.05	18.00	1706.00	3175	20220812	-42.02	1671	20230726	10.17	2885	-36.19	20230103	1671	10.17	20230726	3175	-42.02	20220812	1671	10.17	20230726	0.92	N	034940	500	154 억		234174	N	N	0	N	00	N
135	20230808	110347	57	100.00	KOSDAQ		제약	N	N	N	N		N	1857	-23	5	-1.22	22416286	12012	38.05	1873	1883	1850	2440	1316	1880	1866.16	0.76	0	-1533	1913	1896	1883	1866	1853	1890	1860	155	562	500	1240	1	1	30979827	575	103.17	1.09	12	0.04	18.00	1706.00	3175	20220812	-41.51	1671	20230726	11.13	2885	-35.63	20230103	1671	11.13	20230726	3175	-41.51	20220812	1671	11.13	20230726	0.92	N	034940	500	154 억		234174	N	N	0	N	00	N
136	20230808	100352	57	100.00	KOSDAQ		제약	N	N	N	N		N	1868	-12	5	-0.64	12455708	6672	21.13	1873	1883	1850	2440	1316	1880	1866.86	0.76	0	-790	1913	1896	1883	1866	1853	1890	1860	155	562	500	1240	1	1	30979827	579	103.78	1.09	12	0.02	18.00	1706.00	3175	20220812	-41.17	1671	20230726	11.79	2885	-35.25	20230103	1671	11.79	20230726	3175	-41.17	20220812	1671	11.79	20230726	0.92	N	034940	500	154 억		234174	N	N	0	N	00	N
137	20230808	090351	57	100.00	KOSDAQ		제약	N	N	N	N		N	1883	3	2	0.16	7606797	4074	12.90	1873	1883	1850	2440	1316	1880	1867.16	0.76	0	381	1913	1896	1883	1866	1853	1890	1860	155	562	500	1240	1	1	30979827	583	104.61	1.10	12	0.01	18.00	1706.00	3175	20220812	-40.69	1671	20230726	12.69	2885	-34.73	20230103	1671	12.69	20230726	3175	-40.69	20220812	1671	12.69	20230726	0.92	N	034940	500	154 억		234174	N	N	0	N	00	N
138	20230807	160350	57	100.00	KOSDAQ		제약	N	N	N	N		N	1880	4	2	0.21	59274066	31572	77.24	1900	1900	1870	2435	1314	1876	1877.42	0.76	0	-678	1948	1911	1882	1845	1816	1897	1831	155	560	500	1230	1	1	30979827	582	104.44	1.10	12	0.10	18.00	1706.00	3175	20220812	-40.79	1671	20230726	12.51	2885	-34.84	20230103	1671	12.51	20230726	3175	-40.79	20220812	1671	12.51	20230726	0.90	N	034940	500	154 억		234862	N	N	0	N	00	N
139	20230807	150347	57	100.00	KOSDAQ		제약	N	N	N	N		N	1873	-3	5	-0.16	52862685	28151	68.87	1900	1900	1870	2435	1314	1876	1877.83	0.76	0	-632	1948	1911	1882	1845	1816	1897	1831	155	560	500	1230	1	1	30979827	580	104.06	1.10	12	0.09	18.00	1706.00	3175	20220812	-41.01	1671	20230726	12.09	2885	-35.08	20230103	1671	12.09	20230726	3175	-41.01	20220812	1671	12.09	20230726	0.90	N	034940	500	154 억		234862	N	N	0	N	00	N
140	20230807	140351	57	100.00	KOSDAQ		제약	N	N	N	N		N	1880	4	2	0.21	47971889	25542	62.49	1900	1900	1870	2435	1314	1876	1878.16	0.76	0	-1276	1948	1911	1882	1845	1816	1897	1831	155	560	500	1230	1	1	30979827	582	104.44	1.10	12	0.08	18.00	1706.00	3175	20220812	-40.79	1671	20230726	12.51	2885	-34.84	20230103	1671	12.51	20230726	3175	-40.79	20220812	1671	12.51	20230726	0.90	N	034940	500	154 억		234862	N	N	0	N	00	N
141	20230807	130348	57	100.00	KOSDAQ		제약	N	N	N	N		N	1882	6	2	0.32	45270592	24103	58.97	1900	1900	1870	2435	1314	1876	1878.21	0.76	0	-1446	1948	1911	1882	1845	1816	1897	1831	155	560	500	1230	1	1	30979827	583	104.56	1.10	12	0.08	18.00	1706.00	3175	20220812	-40.72	1671	20230726	12.63	2885	-34.77	20230103	1671	12.63	20230726	3175	-40.72	20220812	1671	12.63	20230726	0.90	N	034940	500	154 억		234862	N	N	0	N	00	N
142	20230807	120347	57	100.00	KOSDAQ		제약	N	N	N	N		N	1872	-4	5	-0.21	43574299	23202	56.76	1900	1900	1870	2435	1314	1876	1878.04	0.76	0	-2147	1948	1911	1882	1845	1816	1897	1831	155	560	500	1230	1	1	30979827	580	104.00	1.10	12	0.07	18.00	1706.00	3175	20220812	-41.04	1671	20230726	12.03	2885	-35.11	20230103	1671	12.03	20230726	3175	-41.04	20220812	1671	12.03	20230726	0.90	N	034940	500	154 억		234862	N	N	0	N	00	N
143	20230807	110344	57	100.00	KOSDAQ		제약	N	N	N	N		N	1873	-3	5	-0.16	35140986	18702	45.76	1900	1900	1870	2435	1314	1876	1879.00	0.76	0	-2823	1948	1911	1882	1845	1816	1897	1831	155	560	500	1230	1	1	30979827	580	104.06	1.10	12	0.06	18.00	1706.00	3175	20220812	-41.01	1671	20230726	12.09	2885	-35.08	20230103	1671	12.09	20230726	3175	-41.01	20220812	1671	12.09	20230726	0.90	N	034940	500	154 억		234862	N	N	0	N	00	N
144	20230807	100348	57	100.00	KOSDAQ		제약	N	N	N	N		N	1874	-2	5	-0.11	17365566	9224	22.57	1900	1900	1870	2435	1314	1876	1882.65	0.76	0	-4404	1948	1911	1882	1845	1816	1897	1831	155	560	500	1230	1	1	30979827	581	104.11	1.10	12	0.03	18.00	1706.00	3175	20220812	-40.98	1671	20230726	12.15	2885	-35.04	20230103	1671	12.15	20230726	3175	-40.98	20220812	1671	12.15	20230726	0.90	N	034940	500	154 억		234862	N	N	0	N	00	N
145	20230807	090348	57	100.00	KOSDAQ		제약	N	N	N	N		N	1877	1	2	0.05	2015751	1068	2.61	1900	1900	1877	2435	1314	1876	1887.41	0.76	0	-664	1948	1911	1882	1845	1816	1897	1831	155	560	500	1230	1	1	30979827	581	104.28	1.10	12	0.00	18.00	1706.00	3175	20220812	-40.88	1671	20230726	12.33	2885	-34.94	20230103	1671	12.33	20230726	3175	-40.88	20220812	1671	12.33	20230726	0.90	N	034940	500	154 억		234862	N	N	0	N	00	N
146	20230804	160345	57	100.00	KOSDAQ		제약	N	N	N	N		N	1876	26	2	1.41	76461135	40820	74.04	1919	1919	1853	2405	1295	1850	1873.13	0.80	0	-12700	1916	1883	1856	1823	1796	1869	1809	155	555	500	1220	1	1	30979827	581	104.22	1.10	12	0.13	18.00	1706.00	3175	20220812	-40.91	1671	20230726	12.27	2885	-34.97	20230103	1671	12.27	20230726	3175	-40.91	20220812	1671	12.27	20230726	0.93	N	034940	500	154 억		247556	N	N	0	N	00	N
147	20230804	150345	57	100.00	KOSDAQ		제약	N	N	N	N		N	1864	14	2	0.76	71607419	38219	69.32	1919	1919	1853	2405	1295	1850	1873.61	0.80	0	-11828	1916	1883	1856	1823	1796	1869	1809	155	555	500	1220	1	1	30979827	577	103.56	1.09	12	0.12	18.00	1706.00	3175	20220812	-41.29	1671	20230726	11.55	2885	-35.39	20230103	1671	11.55	20230726	3175	-41.29	20220812	1671	11.55	20230726	0.93	N	034940	500	154 억		247556	N	N	0	N	00	N
148	20230804	140350	57	100.00	KOSDAQ		제약	N	N	N	N		N	1868	18	2	0.97	52070222	27695	50.23	1919	1919	1858	2405	1295	1850	1880.13	0.80	0	-10211	1916	1883	1856	1823	1796	1869	1809	155	555	500	1220	1	1	30979827	579	103.78	1.09	12	0.09	18.00	1706.00	3175	20220812	-41.17	1671	20230726	11.79	2885	-35.25	20230103	1671	11.79	20230726	3175	-41.17	20220812	1671	11.79	20230726	0.93	N	034940	500	154 억		247556	N	N	0	N	00	N
149	20230804	130345	57	100.00	KOSDAQ		제약	N	N	N	N		N	1860	10	2	0.54	49563014	26346	47.78	1919	1919	1860	2405	1295	1850	1881.23	0.80	0	-9489	1916	1883	1856	1823	1796	1869	1809	155	555	500	1220	1	1	30979827	576	103.33	1.09	12	0.09	18.00	1706.00	3175	20220812	-41.42	1671	20230726	11.31	2885	-35.53	20230103	1671	11.31	20230726	3175	-41.42	20220812	1671	11.31	20230726	0.93	N	034940	500	154 억		247556	N	N	0	N	00	N
150	20230804	120345	57	100.00	KOSDAQ		제약	N	N	N	N		N	1873	23	2	1.24	38053251	20183	36.61	1919	1919	1866	2405	1295	1850	1885.41	0.80	0	-5839	1916	1883	1856	1823	1796	1869	1809	155	555	500	1220	1	1	30979827	580	104.06	1.10	12	0.07	18.00	1706.00	3175	20220812	-41.01	1671	20230726	12.09	2885	-35.08	20230103	1671	12.09	20230726	3175	-41.01	20220812	1671	12.09	20230726	0.93	N	034940	500	154 억		247556	N	N	0	N	00	N
151	20230804	110346	57	100.00	KOSDAQ		제약	N	N	N	N		N	1878	28	2	1.51	35658585	18907	34.29	1919	1919	1866	2405	1295	1850	1886.00	0.80	0	-4569	1916	1883	1856	1823	1796	1869	1809	155	555	500	1220	1	1	30979827	582	104.33	1.10	12	0.06	18.00	1706.00	3175	20220812	-40.85	1671	20230726	12.39	2885	-34.90	20230103	1671	12.39	20230726	3175	-40.85	20220812	1671	12.39	20230726	0.93	N	034940	500	154 억		247556	N	N	0	N	00	N
152	20230804	100343	57	100.00	KOSDAQ		제약	N	N	N	N		N	1883	33	2	1.78	26886172	14220	25.79	1919	1919	1866	2405	1295	1850	1890.73	0.80	0	-4016	1916	1883	1856	1823	1796	1869	1809	155	555	500	1220	1	1	30979827	583	104.61	1.10	12	0.05	18.00	1706.00	3175	20220812	-40.69	1671	20230726	12.69	2885	-34.73	20230103	1671	12.69	20230726	3175	-40.69	20220812	1671	12.69	20230726	0.93	N	034940	500	154 억		247556	N	N	0	N	00	N
153	20230804	090343	57	100.00	KOSDAQ		제약	N	N	N	N		N	1913	63	2	3.41	5215659	2718	4.93	1919	1919	1913	2405	1295	1850	1918.93	0.80	0	-33	1916	1883	1856	1823	1796	1869	1809	155	555	500	1220	1	1	30979827	593	106.28	1.12	12	0.01	18.00	1706.00	3175	20220812	-39.75	1671	20230726	14.48	2885	-33.69	20230103	1671	14.48	20230726	3175	-39.75	20220812	1671	14.48	20230726	0.93	N	034940	500	154 억		247556	N	N	0	N	00	N
154	20230803	160343	57	100.00	KOSDAQ		제약	N	N	N	N		N	1850	-16	5	-0.86	102932817	55116	58.18	1866	1889	1829	2425	1307	1866	1867.57	0.79	0	1014	2046	1955	1893	1802	1740	2001	1848	155	559	500	1230	1	1	30979827	573	102.78	1.08	12	0.18	18.00	1706.00	3175	20220812	-41.73	1671	20230726	10.71	2885	-35.88	20230103	1671	10.71	20230726	3175	-41.73	20220812	1671	10.71	20230726	0.94	N	034940	500	154 억		245994	N	N	0	N	00	N
155	20230803	150345	57	100.00	KOSDAQ		제약	N	N	N	N		N	1872	6	2	0.32	83002395	44393	46.86	1866	1889	1829	2425	1307	1866	1869.72	0.79	0	833	2046	1955	1893	1802	1740	2001	1848	155	559	500	1230	1	1	30979827	580	104.00	1.10	12	0.14	18.00	1706.00	3175	20220812	-41.04	1671	20230726	12.03	2885	-35.11	20230103	1671	12.03	20230726	3175	-41.04	20220812	1671	12.03	20230726	0.94	N	034940	500	154 억		245994	N	N	0	N	00	N
156	20230803	140341	57	100.00	KOSDAQ		제약	N	N	N	N		N	1876	10	2	0.54	73323457	39230	41.41	1866	1889	1829	2425	1307	1866	1869.07	0.79	0	1630	2046	1955	1893	1802	1740	2001	1848	155	559	500	1230	1	1	30979827	581	104.22	1.10	12	0.13	18.00	1706.00	3175	20220812	-40.91	1671	20230726	12.27	2885	-34.97	20230103	1671	12.27	20230726	3175	-40.91	20220812	1671	12.27	20230726	0.94	N	034940	500	154 억		245994	N	N	0	N	00	N
157	20230803	130346	57	100.00	KOSDAQ		제약	N	N	N	N		N	1867	1	2	0.05	66674832	35683	37.67	1866	1889	1829	2425	1307	1866	1868.53	0.79	0	2750	2046	1955	1893	1802	1740	2001	1848	155	559	500	1230	1	1	30979827	578	103.72	1.09	12	0.12	18.00	1706.00	3175	20220812	-41.20	1671	20230726	11.73	2885	-35.29	20230103	1671	11.73	20230726	3175	-41.20	20220812	1671	11.73	20230726	0.94	N	034940	500	154 억		245994	N	N	0	N	00	N
158	20230803	120345	57	100.00	KOSDAQ		제약	N	N	N	N		N	1875	9	2	0.48	62184593	33279	35.13	1866	1889	1829	2425	1307	1866	1868.58	0.79	0	3340	2046	1955	1893	1802	1740	2001	1848	155	559	500	1230	1	1	30979827	581	104.17	1.10	12	0.11	18.00	1706.00	3175	20220812	-40.94	1671	20230726	12.21	2885	-35.01	20230103	1671	12.21	20230726	3175	-40.94	20220812	1671	12.21	20230726	0.94	N	034940	500	154 억		245994	N	N	0	N	00	N
159	20230803	110341	57	100.00	KOSDAQ		제약	N	N	N	N		N	1873	7	2	0.38	46614407	24968	26.36	1866	1889	1829	2425	1307	1866	1866.97	0.79	0	370	2046	1955	1893	1802	1740	2001	1848	155	559	500	1230	1	1	30979827	580	104.06	1.10	12	0.08	18.00	1706.00	3175	20220812	-41.01	1671	20230726	12.09	2885	-35.08	20230103	1671	12.09	20230726	3175	-41.01	20220812	1671	12.09	20230726	0.94	N	034940	500	154 억		245994	N	N	0	N	00	N
160	20230803	100341	57	100.00	KOSDAQ		제약	N	N	N	N		N	1881	15	2	0.80	30217854	16258	17.16	1866	1889	1829	2425	1307	1866	1858.65	0.79	0	3143	2046	1955	1893	1802	1740	2001	1848	155	559	500	1230	1	1	30979827	583	104.50	1.10	12	0.05	18.00	1706.00	3175	20220812	-40.76	1671	20230726	12.57	2885	-34.80	20230103	1671	12.57	20230726	3175	-40.76	20220812	1671	12.57	20230726	0.94	N	034940	500	154 억		245994	N	N	0	N	00	N
161	20230803	090341	57	100.00	KOSDAQ		제약	N	N	N	N		N	1864	-2	5	-0.11	5450268	2926	3.09	1866	1866	1854	2425	1307	1866	1862.70	0.79	0	-1061	2046	1955	1893	1802	1740	2001	1848	155	559	500	1230	1	1	30979827	577	103.56	1.09	12	0.01	18.00	1706.00	3175	20220812	-41.29	1671	20230726	11.55	2885	-35.39	20230103	1671	11.55	20230726	3175	-41.29	20220812	1671	11.55	20230726	0.94	N	034940	500	154 억		245994	N	N	0	N	00	N
162	20230802	160343	57	100.00	KOSDAQ		제약	N	N	N	N		N	1866	35	2	1.91	180693591	94735	184.33	1831	1984	1831	2380	1282	1831	1910.15	0.81	0	-4795	1858	1844	1835	1821	1812	1840	1817	155	549	500	1200	1	1	30979827	578	103.67	1.09	12	0.31	18.00	1706.00	3175	20220812	-41.23	1671	20230726	11.67	2885	-35.32	20230103	1671	11.67	20230726	3175	-41.23	20220812	1671	11.67	20230726	0.94	N	034940	500	154 억		250966	N	N	0	N	00	N
163	20230802	150346	57	100.00	KOSDAQ		제약	N	N	N	N		N	1868	37	2	2.02	164637027	86129	167.59	1831	1984	1831	2380	1282	1831	1911.52	0.81	0	-5458	1858	1844	1835	1821	1812	1840	1817	155	549	500	1200	1	1	30979827	579	103.78	1.09	12	0.28	18.00	1706.00	3175	20220812	-41.17	1671	20230726	11.79	2885	-35.25	20230103	1671	11.79	20230726	3175	-41.17	20220812	1671	11.79	20230726	0.94	N	034940	500	154 억		250966	N	N	0	N	00	N
164	20230802	140343	57	100.00	KOSDAQ		제약	N	N	N	N		N	1870	39	2	2.13	158736176	82967	161.43	1831	1984	1831	2380	1282	1831	1913.24	0.81	0	-3196	1858	1844	1835	1821	1812	1840	1817	155	549	500	1200	1	1	30979827	579	103.89	1.10	12	0.27	18.00	1706.00	3175	20220812	-41.10	1671	20230726	11.91	2885	-35.18	20230103	1671	11.91	20230726	3175	-41.10	20220812	1671	11.91	20230726	0.94	N	034940	500	154 억		250966	N	N	0	N	00	N
165	20230802	130343	57	100.00	KOSDAQ		제약	N	N	N	N		N	1865	34	2	1.86	154117097	80492	156.62	1831	1984	1831	2380	1282	1831	1914.69	0.81	0	-3345	1858	1844	1835	1821	1812	1840	1817	155	549	500	1200	1	1	30979827	578	103.61	1.09	12	0.26	18.00	1706.00	3175	20220812	-41.26	1671	20230726	11.61	2885	-35.36	20230103	1671	11.61	20230726	3175	-41.26	20220812	1671	11.61	20230726	0.94	N	034940	500	154 억		250966	N	N	0	N	00	N
166	20230802	120339	57	100.00	KOSDAQ		제약	N	N	N	N		N	1884	53	2	2.89	146958369	76672	149.18	1831	1984	1831	2380	1282	1831	1916.71	0.81	0	-2925	1858	1844	1835	1821	1812	1840	1817	155	549	500	1200	1	1	30979827	584	104.67	1.10	12	0.25	18.00	1706.00	3175	20220812	-40.66	1671	20230726	12.75	2885	-34.70	20230103	1671	12.75	20230726	3175	-40.66	20220812	1671	12.75	20230726	0.94	N	034940	500	154 억		250966	N	N	0	N	00	N
167	20230802	110338	57	100.00	KOSDAQ		제약	N	N	N	N		N	1907	76	2	4.15	128717746	67031	130.43	1831	1984	1831	2380	1282	1831	1920.27	0.81	0	462	1858	1844	1835	1821	1812	1840	1817	155	549	500	1200	1	1	30979827	591	105.94	1.12	12	0.22	18.00	1706.00	3175	20220812	-39.94	1671	20230726	14.12	2885	-33.90	20230103	1671	14.12	20230726	3175	-39.94	20220812	1671	14.12	20230726	0.94	N	034940	500	154 억		250966	N	N	0	N	00	N
168	20230802	100340	57	100.00	KOSDAQ		제약	N	N	N	N		N	1920	89	2	4.86	106166005	55239	107.48	1831	1984	1831	2380	1282	1831	1921.94	0.81	0	339	1858	1844	1835	1821	1812	1840	1817	155	549	500	1200	1	1	30979827	595	106.67	1.13	12	0.18	18.00	1706.00	3175	20220812	-39.53	1671	20230726	14.90	2885	-33.45	20230103	1671	14.90	20230726	3175	-39.53	20220812	1671	14.90	20230726	0.94	N	034940	500	154 억		250966	N	N	0	N	00	N
169	20230802	090339	57	100.00	KOSDAQ		제약	N	N	N	N		N	1843	12	2	0.66	1469210	800	1.56	1831	1857	1831	2380	1282	1831	1836.51	0.81	0	-33	1858	1844	1835	1821	1812	1840	1817	155	549	500	1200	1	1	30979827	571	102.39	1.08	12	0.00	18.00	1706.00	3175	20220812	-41.95	1671	20230726	10.29	2885	-36.12	20230103	1671	10.29	20230726	3175	-41.95	20220812	1671	10.29	20230726	0.94	N	034940	500	154 억		250966	N	N	0	N	00	N
170	20230801	160341	57	100.00	KOSDAQ		제약	N	N	N	N		N	1831	-2	5	-0.11	94175325	51394	109.18	1835	1849	1826	2380	1284	1833	1832.42	0.84	0	-7784	1903	1868	1828	1793	1753	1885	1810	155	548	500	1200	1	1	30979827	567	101.72	1.07	12	0.17	18.00	1706.00	3175	20220812	-42.33	1671	20230726	9.58	2885	-36.53	20230103	1671	9.58	20230726	3175	-42.33	20220812	1671	9.58	20230726	0.94	N	034940	500	154 억		258745	N	N	0	N	00	N
171	20230801	150337	57	100.00	KOSDAQ		제약	N	N	N	N		N	1834	1	2	0.05	79593771	43432	92.27	1835	1849	1826	2380	1284	1833	1832.61	0.84	0	-9124	1903	1868	1828	1793	1753	1885	1810	155	548	500	1200	1	1	30979827	568	101.89	1.08	12	0.14	18.00	1706.00	3175	20220812	-42.24	1671	20230726	9.75	2885	-36.43	20230103	1671	9.75	20230726	3175	-42.24	20220812	1671	9.75	20230726	0.94	N	034940	500	154 억		258745	N	N	0	N	00	N
172	20230801	140345	57	100.00	KOSDAQ		제약	N	N	N	N		N	1833	0	3	0.00	69165143	37727	80.15	1835	1849	1826	2380	1284	1833	1833.31	0.84	0	-9694	1903	1868	1828	1793	1753	1885	1810	155	548	500	1200	1	1	30979827	568	101.83	1.07	12	0.12	18.00	1706.00	3175	20220812	-42.27	1671	20230726	9.69	2885	-36.46	20230103	1671	9.69	20230726	3175	-42.27	20220812	1671	9.69	20230726	0.94	N	034940	500	154 억		258745	N	N	0	N	00	N
173	20230801	130338	57	100.00	KOSDAQ		제약	N	N	N	N		N	1836	3	2	0.16	48930776	26682	56.68	1835	1849	1826	2380	1284	1833	1833.85	0.84	0	-8631	1903	1868	1828	1793	1753	1885	1810	155	548	500	1200	1	1	30979827	569	102.00	1.08	12	0.09	18.00	1706.00	3175	20220812	-42.17	1671	20230726	9.87	2885	-36.36	20230103	1671	9.87	20230726	3175	-42.17	20220812	1671	9.87	20230726	0.94	N	034940	500	154 억		258745	N	N	0	N	00	N
174	20230801	120339	57	100.00	KOSDAQ		제약	N	N	N	N		N	1832	-1	5	-0.05	34526838	18825	39.99	1835	1849	1826	2380	1284	1833	1834.09	0.84	0	-3753	1903	1868	1828	1793	1753	1885	1810	155	548	500	1200	1	1	30979827	568	101.78	1.07	12	0.06	18.00	1706.00	3175	20220812	-42.30	1671	20230726	9.63	2885	-36.50	20230103	1671	9.63	20230726	3175	-42.30	20220812	1671	9.63	20230726	0.94	N	034940	500	154 억		258745	N	N	0	N	00	N
175	20230801	110336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1826	-7	5	-0.38	25465859	13877	29.48	1835	1849	1826	2380	1284	1833	1835.11	0.84	0	-1428	1903	1868	1828	1793	1753	1885	1810	155	548	500	1200	1	1	30979827	566	101.44	1.07	12	0.04	18.00	1706.00	3175	20220812	-42.49	1671	20230726	9.28	2885	-36.71	20230103	1671	9.28	20230726	3175	-42.49	20220812	1671	9.28	20230726	0.94	N	034940	500	154 억		258745	N	N	0	N	00	N
176	20230801	100339	57	100.00	KOSDAQ		제약	N	N	N	N		N	1837	4	2	0.22	11567274	6297	13.38	1835	1849	1833	2380	1284	1833	1836.95	0.84	0	-429	1903	1868	1828	1793	1753	1885	1810	155	548	500	1200	1	1	30979827	569	102.06	1.08	12	0.02	18.00	1706.00	3175	20220812	-42.14	1671	20230726	9.93	2885	-36.33	20230103	1671	9.93	20230726	3175	-42.14	20220812	1671	9.93	20230726	0.94	N	034940	500	154 억		258745	N	N	0	N	00	N
177	20230801	090335	57	100.00	KOSDAQ		제약	N	N	N	N		N	1849	16	2	0.87	276021	150	0.32	1835	1849	1835	2380	1284	1833	1840.14	0.84	0	0	1903	1868	1828	1793	1753	1885	1810	155	548	500	1200	1	1	30979827	573	102.72	1.08	12	0.00	18.00	1706.00	3175	20220812	-41.76	1671	20230726	10.65	2885	-35.91	20230103	1671	10.65	20230726	3175	-41.76	20220812	1671	10.65	20230726	0.94	N	034940	500	154 억		258745	N	N	0	N	00	N