KissMeData/222110/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	161003	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	110	2	1.81	152188010	24803	237.67	6100	6200	6040	7890	4250	6070	6134.32	8.51	0	-944	6170	6120	6060	6010	5950	6090	5980	53	1820	500	3880	10	1	10677630	660	-14.68	3.83	12	0.23	-421.00	1613.00	9000	20221028	-31.33	3930	20230726	57.25	7780	-20.57	20230111	3930	57.25	20230726	9000	-31.33	20221028	3930	57.25	20230726	0.00	N	222110	500	53 억		908829	N	N	0	N	00	N
3	20230831	151239	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	60	2	0.99	134079520	21868	209.54	6100	6200	6040	7890	4250	6070	6131.31	8.51	0	-1005	6170	6120	6060	6010	5950	6090	5980	53	1820	500	3880	10	1	10677630	655	-14.56	3.80	12	0.20	-421.00	1613.00	9000	20221028	-31.89	3930	20230726	55.98	7780	-21.21	20230111	3930	55.98	20230726	9000	-31.89	20221028	3930	55.98	20230726	0.00	N	222110	500	53 억		908829	N	N	0	N	00	N
4	20230831	141350	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	80	2	1.32	93294780	15252	146.15	6100	6180	6040	7890	4250	6070	6116.89	8.51	0	-984	6170	6120	6060	6010	5950	6090	5980	53	1820	500	3880	10	1	10677630	657	-14.61	3.81	12	0.14	-421.00	1613.00	9000	20221028	-31.67	3930	20230726	56.49	7780	-20.95	20230111	3930	56.49	20230726	9000	-31.67	20221028	3930	56.49	20230726	0.00	N	222110	500	53 억		908829	N	N	0	N	00	N
5	20230831	131312	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	110	2	1.81	82441030	13487	129.24	6100	6180	6040	7890	4250	6070	6112.63	8.51	0	-932	6170	6120	6060	6010	5950	6090	5980	53	1820	500	3880	10	1	10677630	660	-14.68	3.83	12	0.13	-421.00	1613.00	9000	20221028	-31.33	3930	20230726	57.25	7780	-20.57	20230111	3930	57.25	20230726	9000	-31.33	20221028	3930	57.25	20230726	0.00	N	222110	500	53 억		908829	N	N	0	N	00	N
6	20230831	121400	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	90	2	1.48	64548680	10573	101.31	6100	6180	6040	7890	4250	6070	6105.05	8.51	0	-588	6170	6120	6060	6010	5950	6090	5980	53	1820	500	3880	10	1	10677630	658	-14.63	3.82	12	0.10	-421.00	1613.00	9000	20221028	-31.56	3930	20230726	56.74	7780	-20.82	20230111	3930	56.74	20230726	9000	-31.56	20221028	3930	56.74	20230726	0.00	N	222110	500	53 억		908829	N	N	0	N	00	N
7	20230831	111832	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	50	2	0.82	53757720	8816	84.48	6100	6160	6040	7890	4250	6070	6097.75	8.51	0	-571	6170	6120	6060	6010	5950	6090	5980	53	1820	500	3880	10	1	10677630	653	-14.54	3.79	12	0.08	-421.00	1613.00	9000	20221028	-32.00	3930	20230726	55.73	7780	-21.34	20230111	3930	55.73	20230726	9000	-32.00	20221028	3930	55.73	20230726	0.00	N	222110	500	53 억		908829	N	N	0	N	00	N
8	20230831	101447	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	0	3	0.00	32965990	5400	51.74	6100	6160	6040	7890	4250	6070	6104.81	8.51	0	-327	6170	6120	6060	6010	5950	6090	5980	53	1820	500	3880	10	1	10677630	648	-14.42	3.76	12	0.05	-421.00	1613.00	9000	20221028	-32.56	3930	20230726	54.45	7780	-21.98	20230111	3930	54.45	20230726	9000	-32.56	20221028	3930	54.45	20230726	0.00	N	222110	500	53 억		908829	N	N	0	N	00	N
9	20230831	091315	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	20	2	0.33	48540	8	0.08	6100	6100	6040	7890	4250	6070	6067.50	8.51	0	-2	6170	6120	6060	6010	5950	6090	5980	53	1820	500	3880	10	1	10677630	650	-14.47	3.78	12	0.00	-421.00	1613.00	9000	20221028	-32.33	3930	20230726	54.96	7780	-21.72	20230111	3930	54.96	20230726	9000	-32.33	20221028	3930	54.96	20230726	0.00	N	222110	500	53 억		908829	N	N	0	N	00	N
10	20230830	161007	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	40	2	0.66	63084370	10420	17.80	6100	6110	6000	7830	4230	6030	6054.16	8.51	0	-370	6476	6252	5906	5682	5336	6365	5795	53	1800	500	3850	10	1	10677630	648	-14.42	3.76	12	0.10	-421.00	1613.00	9000	20221028	-32.56	3930	20230726	54.45	7780	-21.98	20230111	3930	54.45	20230726	9000	-32.56	20221028	3930	54.45	20230726	0.00	N	222110	500	53 억		909186	N	N	0	N	00	N
11	20230830	151217	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	0	3	0.00	59829530	9881	16.88	6100	6110	6000	7830	4230	6030	6055.01	8.51	0	-360	6476	6252	5906	5682	5336	6365	5795	53	1800	500	3850	10	1	10677630	644	-14.32	3.74	12	0.09	-421.00	1613.00	9000	20221028	-33.00	3930	20230726	53.44	7780	-22.49	20230111	3930	53.44	20230726	9000	-33.00	20221028	3930	53.44	20230726	0.00	N	222110	500	53 억		909186	N	N	0	N	00	N
12	20230830	141306	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	70	2	1.16	49041060	8098	13.84	6100	6110	6000	7830	4230	6030	6055.95	8.51	0	-338	6476	6252	5906	5682	5336	6365	5795	53	1800	500	3850	10	1	10677630	651	-14.49	3.78	12	0.08	-421.00	1613.00	9000	20221028	-32.22	3930	20230726	55.22	7780	-21.59	20230111	3930	55.22	20230726	9000	-32.22	20221028	3930	55.22	20230726	0.00	N	222110	500	53 억		909186	N	N	0	N	00	N
13	20230830	131256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	20	2	0.33	33173310	5492	9.38	6100	6100	6000	7830	4230	6030	6040.30	8.51	0	-343	6476	6252	5906	5682	5336	6365	5795	53	1800	500	3850	10	1	10677630	646	-14.37	3.75	12	0.05	-421.00	1613.00	9000	20221028	-32.78	3930	20230726	53.94	7780	-22.24	20230111	3930	53.94	20230726	9000	-32.78	20221028	3930	53.94	20230726	0.00	N	222110	500	53 억		909186	N	N	0	N	00	N
14	20230830	121310	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-10	5	-0.17	27288970	4517	7.72	6100	6100	6000	7830	4230	6030	6041.39	8.51	0	-301	6476	6252	5906	5682	5336	6365	5795	53	1800	500	3850	10	1	10677630	643	-14.30	3.73	12	0.04	-421.00	1613.00	9000	20221028	-33.11	3930	20230726	53.18	7780	-22.62	20230111	3930	53.18	20230726	9000	-33.11	20221028	3930	53.18	20230726	0.00	N	222110	500	53 억		909186	N	N	0	N	00	N
15	20230830	111814	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	20	2	0.33	19140180	3161	5.40	6100	6100	6030	7830	4230	6030	6055.10	8.51	0	-91	6476	6252	5906	5682	5336	6365	5795	53	1800	500	3850	10	1	10677630	646	-14.37	3.75	12	0.03	-421.00	1613.00	9000	20221028	-32.78	3930	20230726	53.94	7780	-22.24	20230111	3930	53.94	20230726	9000	-32.78	20221028	3930	53.94	20230726	0.00	N	222110	500	53 억		909186	N	N	0	N	00	N
16	20230830	101349	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	60	2	1.00	15078840	2489	4.25	6100	6100	6030	7830	4230	6030	6058.19	8.51	0	-60	6476	6252	5906	5682	5336	6365	5795	53	1800	500	3850	10	1	10677630	650	-14.47	3.78	12	0.02	-421.00	1613.00	9000	20221028	-32.33	3930	20230726	54.96	7780	-21.72	20230111	3930	54.96	20230726	9000	-32.33	20221028	3930	54.96	20230726	0.00	N	222110	500	53 억		909186	N	N	0	N	00	N
17	20230830	091250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	60	2	1.00	1514470	250	0.43	6100	6100	6030	7830	4230	6030	6057.88	8.51	0	-15	6476	6252	5906	5682	5336	6365	5795	53	1800	500	3850	10	1	10677630	650	-14.47	3.78	12	0.00	-421.00	1613.00	9000	20221028	-32.33	3930	20230726	54.96	7780	-21.72	20230111	3930	54.96	20230726	9000	-32.33	20221028	3930	54.96	20230726	0.00	N	222110	500	53 억		909186	N	N	0	N	00	N
18	20230829	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	250	2	4.33	349860170	58525	209.57	5740	6130	5560	7510	4050	5780	5977.91	8.49	0	1967	5920	5850	5730	5660	5540	5885	5695	53	1730	500	3690	10	1	10677630	644	-14.32	3.74	12	0.55	-421.00	1613.00	9000	20221028	-33.00	3930	20230726	53.44	7780	-22.49	20230111	3930	53.44	20230726	9000	-33.00	20221028	3930	53.44	20230726	0.00	N	222110	500	53 억		906069	N	N	0	N	00	N
19	20230829	151225	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	270	2	4.67	344842930	57693	206.59	5740	6130	5560	7510	4050	5780	5977.21	8.49	0	1967	5920	5850	5730	5660	5540	5885	5695	53	1730	500	3690	10	1	10677630	646	-14.37	3.75	12	0.54	-421.00	1613.00	9000	20221028	-32.78	3930	20230726	53.94	7780	-22.24	20230111	3930	53.94	20230726	9000	-32.78	20221028	3930	53.94	20230726	0.00	N	222110	500	53 억		906069	N	N	0	N	00	N
20	20230829	141351	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	320	2	5.54	304687120	51023	182.71	5740	6130	5560	7510	4050	5780	5971.56	8.49	0	1072	5920	5850	5730	5660	5540	5885	5695	53	1730	500	3690	10	1	10677630	651	-14.49	3.78	12	0.48	-421.00	1613.00	9000	20221028	-32.22	3930	20230726	55.22	7780	-21.59	20230111	3930	55.22	20230726	9000	-32.22	20221028	3930	55.22	20230726	0.00	N	222110	500	53 억		906069	N	N	0	N	00	N
21	20230829	131253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	310	2	5.36	212097770	35695	127.82	5740	6130	5560	7510	4050	5780	5941.95	8.49	0	1063	5920	5850	5730	5660	5540	5885	5695	53	1730	500	3690	10	1	10677630	650	-14.47	3.78	12	0.33	-421.00	1613.00	9000	20221028	-32.33	3930	20230726	54.96	7780	-21.72	20230111	3930	54.96	20230726	9000	-32.33	20221028	3930	54.96	20230726	0.00	N	222110	500	53 억		906069	N	N	0	N	00	N
22	20230829	121345	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	340	2	5.88	185226920	31274	111.99	5740	6130	5560	7510	4050	5780	5922.71	8.49	0	1052	5920	5850	5730	5660	5540	5885	5695	53	1730	500	3690	10	1	10677630	653	-14.54	3.79	12	0.29	-421.00	1613.00	9000	20221028	-32.00	3930	20230726	55.73	7780	-21.34	20230111	3930	55.73	20230726	9000	-32.00	20221028	3930	55.73	20230726	0.00	N	222110	500	53 억		906069	N	N	0	N	00	N
23	20230829	112027	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	270	2	4.67	129076270	21996	78.77	5740	6050	5560	7510	4050	5780	5868.17	8.49	0	729	5920	5850	5730	5660	5540	5885	5695	53	1730	500	3690	10	1	10677630	646	-14.37	3.75	12	0.21	-421.00	1613.00	9000	20221028	-32.78	3930	20230726	53.94	7780	-22.24	20230111	3930	53.94	20230726	9000	-32.78	20221028	3930	53.94	20230726	0.00	N	222110	500	53 억		906069	N	N	0	N	00	N
24	20230829	101445	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	0	3	0.00	23669950	4113	14.73	5740	5840	5560	7510	4050	5780	5754.91	8.49	0	5	5920	5850	5730	5660	5540	5885	5695	53	1730	500	3690	10	1	10677630	617	-13.73	3.58	12	0.04	-421.00	1613.00	9000	20221028	-35.78	3930	20230726	47.07	7780	-25.71	20230111	3930	47.07	20230726	9000	-35.78	20221028	3930	47.07	20230726	0.00	N	222110	500	53 억		906069	N	N	0	N	00	N
25	20230829	090945	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	0	3	0.00	5898990	1041	3.73	5740	5790	5560	7510	4050	5780	5666.66	8.49	0	26	5920	5850	5730	5660	5540	5885	5695	53	1730	500	3690	10	1	10677630	617	-13.73	3.58	12	0.01	-421.00	1613.00	9000	20221028	-35.78	3930	20230726	47.07	7780	-25.71	20230111	3930	47.07	20230726	9000	-35.78	20221028	3930	47.07	20230726	0.00	N	222110	500	53 억		906069	N	N	0	N	00	N
26	20230828	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	160	2	2.85	159478680	27926	210.86	5720	5800	5610	7300	3940	5620	5710.76	8.48	0	352	5813	5716	5603	5506	5393	5765	5555	53	1680	500	3590	10	1	10677630	617	-13.73	3.58	12	0.26	-421.00	1613.00	9000	20221028	-35.78	3930	20230726	47.07	7780	-25.71	20230111	3930	47.07	20230726	9000	-35.78	20221028	3930	47.07	20230726	0.00	N	222110	500	53 억		905717	N	N	0	N	00	N
27	20230828	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	130	2	2.31	147479430	25849	195.18	5720	5800	5610	7300	3940	5620	5705.42	8.48	0	352	5813	5716	5603	5506	5393	5765	5555	53	1680	500	3590	10	1	10677630	614	-13.66	3.56	12	0.24	-421.00	1613.00	9000	20221028	-36.11	3930	20230726	46.31	7780	-26.09	20230111	3930	46.31	20230726	9000	-36.11	20221028	3930	46.31	20230726	0.00	N	222110	500	53 억		905717	N	N	0	N	00	N
28	20230828	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	30	2	0.53	124350080	21817	164.73	5720	5800	5610	7300	3940	5620	5699.69	8.48	0	363	5813	5716	5603	5506	5393	5765	5555	53	1680	500	3590	10	1	10677630	603	-13.42	3.50	12	0.20	-421.00	1613.00	9000	20221028	-37.22	3930	20230726	43.77	7780	-27.38	20230111	3930	43.77	20230726	9000	-37.22	20221028	3930	43.77	20230726	0.00	N	222110	500	53 억		905717	N	N	0	N	00	N
29	20230828	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	130	2	2.31	111433560	19549	147.61	5720	5800	5610	7300	3940	5620	5700.22	8.48	0	363	5813	5716	5603	5506	5393	5765	5555	53	1680	500	3590	10	1	10677630	614	-13.66	3.56	12	0.18	-421.00	1613.00	9000	20221028	-36.11	3930	20230726	46.31	7780	-26.09	20230111	3930	46.31	20230726	9000	-36.11	20221028	3930	46.31	20230726	0.00	N	222110	500	53 억		905717	N	N	0	N	00	N
30	20230828	120945	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	50	2	0.89	66981030	11705	88.38	5720	5800	5620	7300	3940	5620	5722.43	8.48	0	156	5813	5716	5603	5506	5393	5765	5555	53	1680	500	3590	10	1	10677630	605	-13.47	3.52	12	0.11	-421.00	1613.00	9000	20221028	-37.00	3930	20230726	44.27	7780	-27.12	20230111	3930	44.27	20230726	9000	-37.00	20221028	3930	44.27	20230726	0.00	N	222110	500	53 억		905717	N	N	0	N	00	N
31	20230828	110940	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	130	2	2.31	44201030	7708	58.20	5720	5800	5620	7300	3940	5620	5734.44	8.48	0	337	5813	5716	5603	5506	5393	5765	5555	53	1680	500	3590	10	1	10677630	614	-13.66	3.56	12	0.07	-421.00	1613.00	9000	20221028	-36.11	3930	20230726	46.31	7780	-26.09	20230111	3930	46.31	20230726	9000	-36.11	20221028	3930	46.31	20230726	0.00	N	222110	500	53 억		905717	N	N	0	N	00	N
32	20230828	100930	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	150	2	2.67	28048360	4911	37.08	5720	5770	5620	7300	3940	5620	5711.33	8.48	0	-368	5813	5716	5603	5506	5393	5765	5555	53	1680	500	3590	10	1	10677630	616	-13.71	3.58	12	0.05	-421.00	1613.00	9000	20221028	-35.89	3930	20230726	46.82	7780	-25.84	20230111	3930	46.82	20230726	9000	-35.89	20221028	3930	46.82	20230726	0.00	N	222110	500	53 억		905717	N	N	0	N	00	N
33	20230828	090943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	0	3	0.00	4138480	724	5.47	5720	5720	5620	7300	3940	5620	5716.13	8.48	0	-64	5813	5716	5603	5506	5393	5765	5555	53	1680	500	3590	10	1	10677630	600	-13.35	3.48	12	0.01	-421.00	1613.00	9000	20221028	-37.56	3930	20230726	43.00	7780	-27.76	20230111	3930	43.00	20230726	9000	-37.56	20221028	3930	43.00	20230726	0.00	N	222110	500	53 억		905717	N	N	0	N	00	N
34	20230825	160937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	90	2	1.63	65978480	11796	201.23	5530	5700	5490	7180	3880	5530	5593.29	8.48	0	-31	5663	5596	5513	5446	5363	5630	5480	53	1650	500	3530	10	1	10677630	600	-13.35	3.48	12	0.11	-421.00	1613.00	9000	20221028	-37.56	3930	20230726	43.00	7780	-27.76	20230111	3930	43.00	20230726	9000	-37.56	20221028	3930	43.00	20230726	0.00	N	222110	500	53 억		905748	N	N	0	N	00	N
35	20230825	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	110	2	1.99	64281620	11494	196.08	5530	5700	5490	7180	3880	5530	5592.62	8.48	0	-31	5663	5596	5513	5446	5363	5630	5480	53	1650	500	3530	10	1	10677630	602	-13.40	3.50	12	0.11	-421.00	1613.00	9000	20221028	-37.33	3930	20230726	43.51	7780	-27.51	20230111	3930	43.51	20230726	9000	-37.33	20221028	3930	43.51	20230726	0.00	N	222110	500	53 억		905748	N	N	0	N	00	N
36	20230825	140941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	120	2	2.17	62842880	11238	191.71	5530	5700	5490	7180	3880	5530	5592.00	8.48	0	-31	5663	5596	5513	5446	5363	5630	5480	53	1650	500	3530	10	1	10677630	603	-13.42	3.50	12	0.11	-421.00	1613.00	9000	20221028	-37.22	3930	20230726	43.77	7780	-27.38	20230111	3930	43.77	20230726	9000	-37.22	20221028	3930	43.77	20230726	0.00	N	222110	500	53 억		905748	N	N	0	N	00	N
37	20230825	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	140	2	2.53	60179810	10767	183.67	5530	5700	5490	7180	3880	5530	5589.28	8.48	0	-17	5663	5596	5513	5446	5363	5630	5480	53	1650	500	3530	10	1	10677630	605	-13.47	3.52	12	0.10	-421.00	1613.00	9000	20221028	-37.00	3930	20230726	44.27	7780	-27.12	20230111	3930	44.27	20230726	9000	-37.00	20221028	3930	44.27	20230726	0.00	N	222110	500	53 억		905748	N	N	0	N	00	N
38	20230825	120938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	140	2	2.53	59233670	10599	180.81	5530	5700	5490	7180	3880	5530	5588.61	8.48	0	-1	5663	5596	5513	5446	5363	5630	5480	53	1650	500	3530	10	1	10677630	605	-13.47	3.52	12	0.10	-421.00	1613.00	9000	20221028	-37.00	3930	20230726	44.27	7780	-27.12	20230111	3930	44.27	20230726	9000	-37.00	20221028	3930	44.27	20230726	0.00	N	222110	500	53 억		905748	N	N	0	N	00	N
39	20230825	110937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	100	2	1.81	41169370	7371	125.74	5530	5700	5490	7180	3880	5530	5585.32	8.48	0	-5	5663	5596	5513	5446	5363	5630	5480	53	1650	500	3530	10	1	10677630	601	-13.37	3.49	12	0.07	-421.00	1613.00	9000	20221028	-37.44	3930	20230726	43.26	7780	-27.63	20230111	3930	43.26	20230726	9000	-37.44	20221028	3930	43.26	20230726	0.00	N	222110	500	53 억		905748	N	N	0	N	00	N
40	20230825	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	50	2	0.90	7415780	1330	22.69	5530	5660	5490	7180	3880	5530	5575.77	8.48	0	8	5663	5596	5513	5446	5363	5630	5480	53	1650	500	3530	10	1	10677630	596	-13.25	3.46	12	0.01	-421.00	1613.00	9000	20221028	-38.00	3930	20230726	41.98	7780	-28.28	20230111	3930	41.98	20230726	9000	-38.00	20221028	3930	41.98	20230726	0.00	N	222110	500	53 억		905748	N	N	0	N	00	N
41	20230825	090935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	0	3	0.00	342780	62	1.06	5530	5530	5520	7180	3880	5530	5528.71	8.48	0	0	5663	5596	5513	5446	5363	5630	5480	53	1650	500	3530	10	1	10677630	590	-13.14	3.43	12	0.00	-421.00	1613.00	9000	20221028	-38.56	3930	20230726	40.71	7780	-28.92	20230111	3930	40.71	20230726	9000	-38.56	20221028	3930	40.71	20230726	0.00	N	222110	500	53 억		905748	N	N	0	N	00	N
42	20230824	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-30	5	-0.54	32201970	5862	46.23	5500	5580	5430	7220	3900	5560	5493.34	8.48	0	4	5820	5690	5520	5390	5220	5605	5305	53	1660	500	3550	10	1	10677630	590	-13.14	3.43	12	0.05	-421.00	1613.00	9000	20221028	-38.56	3930	20230726	40.71	7780	-28.92	20230111	3930	40.71	20230726	9000	-38.56	20221028	3930	40.71	20230726	0.00	N	222110	500	53 억		905731	N	N	0	N	00	N
43	20230824	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-80	5	-1.44	25071780	4569	36.03	5500	5580	5430	7220	3900	5560	5487.37	8.48	0	0	5820	5690	5520	5390	5220	5605	5305	53	1660	500	3550	10	1	10677630	585	-13.02	3.40	12	0.04	-421.00	1613.00	9000	20221028	-39.11	3930	20230726	39.44	7780	-29.56	20230111	3930	39.44	20230726	9000	-39.11	20221028	3930	39.44	20230726	0.00	N	222110	500	53 억		905731	N	N	0	N	00	N
44	20230824	140930	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-30	5	-0.54	13921650	2546	20.08	5500	5560	5430	7220	3900	5560	5468.05	8.48	0	9	5820	5690	5520	5390	5220	5605	5305	53	1660	500	3550	10	1	10677630	590	-13.14	3.43	12	0.02	-421.00	1613.00	9000	20221028	-38.56	3930	20230726	40.71	7780	-28.92	20230111	3930	40.71	20230726	9000	-38.56	20221028	3930	40.71	20230726	0.00	N	222110	500	53 억		905731	N	N	0	N	00	N
45	20230824	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-30	5	-0.54	13279770	2429	19.15	5500	5560	5430	7220	3900	5560	5467.18	8.48	0	9	5820	5690	5520	5390	5220	5605	5305	53	1660	500	3550	10	1	10677630	590	-13.14	3.43	12	0.02	-421.00	1613.00	9000	20221028	-38.56	3930	20230726	40.71	7780	-28.92	20230111	3930	40.71	20230726	9000	-38.56	20221028	3930	40.71	20230726	0.00	N	222110	500	53 억		905731	N	N	0	N	00	N
46	20230824	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-60	5	-1.08	10276580	1882	14.84	5500	5560	5430	7220	3900	5560	5460.46	8.48	0	14	5820	5690	5520	5390	5220	5605	5305	53	1660	500	3550	10	1	10677630	587	-13.06	3.41	12	0.02	-421.00	1613.00	9000	20221028	-38.89	3930	20230726	39.95	7780	-29.31	20230111	3930	39.95	20230726	9000	-38.89	20221028	3930	39.95	20230726	0.00	N	222110	500	53 억		905731	N	N	0	N	00	N
47	20230824	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-80	5	-1.44	9957760	1824	14.38	5500	5560	5430	7220	3900	5560	5459.30	8.48	0	15	5820	5690	5520	5390	5220	5605	5305	53	1660	500	3550	10	1	10677630	585	-13.02	3.40	12	0.02	-421.00	1613.00	9000	20221028	-39.11	3930	20230726	39.44	7780	-29.56	20230111	3930	39.44	20230726	9000	-39.11	20221028	3930	39.44	20230726	0.00	N	222110	500	53 억		905731	N	N	0	N	00	N
48	20230824	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-40	5	-0.72	2202960	400	3.15	5500	5560	5500	7220	3900	5560	5507.40	8.48	0	-13	5820	5690	5520	5390	5220	5605	5305	53	1660	500	3550	10	1	10677630	589	-13.11	3.42	12	0.00	-421.00	1613.00	9000	20221028	-38.67	3930	20230726	40.46	7780	-29.05	20230111	3930	40.46	20230726	9000	-38.67	20221028	3930	40.46	20230726	0.00	N	222110	500	53 억		905731	N	N	0	N	00	N
49	20230824	090931	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-40	5	-0.72	572020	104	0.82	5500	5520	5500	7220	3900	5560	5500.19	8.48	0	0	5820	5690	5520	5390	5220	5605	5305	53	1660	500	3550	10	1	10677630	589	-13.11	3.42	12	0.00	-421.00	1613.00	9000	20221028	-38.67	3930	20230726	40.46	7780	-29.05	20230111	3930	40.46	20230726	9000	-38.67	20221028	3930	40.46	20230726	0.00	N	222110	500	53 억		905731	N	N	0	N	00	N
50	20230823	160928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-80	5	-1.42	69300650	12680	58.66	5640	5650	5350	7330	3950	5640	5465.35	8.48	0	34	5906	5772	5626	5492	5346	5700	5420	53	1690	500	3600	10	1	10677630	594	-13.21	3.45	12	0.12	-421.00	1613.00	9000	20221028	-38.22	3930	20230726	41.48	7780	-28.53	20230111	3930	41.48	20230726	9000	-38.22	20221028	3930	41.48	20230726	0.00	N	222110	500	53 억		905697	N	N	0	N	00	N
51	20230823	150925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-50	5	-0.89	63913670	11707	54.16	5640	5650	5350	7330	3950	5640	5459.44	8.48	0	46	5906	5772	5626	5492	5346	5700	5420	53	1690	500	3600	10	1	10677630	597	-13.28	3.47	12	0.11	-421.00	1613.00	9000	20221028	-37.89	3930	20230726	42.24	7780	-28.15	20230111	3930	42.24	20230726	9000	-37.89	20221028	3930	42.24	20230726	0.00	N	222110	500	53 억		905697	N	N	0	N	00	N
52	20230823	140934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-230	5	-4.08	53486000	9799	45.33	5640	5650	5350	7330	3950	5640	5458.31	8.48	0	79	5906	5772	5626	5492	5346	5700	5420	53	1690	500	3600	10	1	10677630	578	-12.85	3.35	12	0.09	-421.00	1613.00	9000	20221028	-39.89	3930	20230726	37.66	7780	-30.46	20230111	3930	37.66	20230726	9000	-39.89	20221028	3930	37.66	20230726	0.00	N	222110	500	53 억		905697	N	N	0	N	00	N
53	20230823	130924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-220	5	-3.90	40930710	7464	34.53	5640	5650	5350	7330	3950	5640	5483.75	8.48	0	78	5906	5772	5626	5492	5346	5700	5420	53	1690	500	3600	10	1	10677630	579	-12.87	3.36	12	0.07	-421.00	1613.00	9000	20221028	-39.78	3930	20230726	37.91	7780	-30.33	20230111	3930	37.91	20230726	9000	-39.78	20221028	3930	37.91	20230726	0.00	N	222110	500	53 억		905697	N	N	0	N	00	N
54	20230823	120932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-220	5	-3.90	34294490	6241	28.87	5640	5650	5350	7330	3950	5640	5495.03	8.48	0	77	5906	5772	5626	5492	5346	5700	5420	53	1690	500	3600	10	1	10677630	579	-12.87	3.36	12	0.06	-421.00	1613.00	9000	20221028	-39.78	3930	20230726	37.91	7780	-30.33	20230111	3930	37.91	20230726	9000	-39.78	20221028	3930	37.91	20230726	0.00	N	222110	500	53 억		905697	N	N	0	N	00	N
55	20230823	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-80	5	-1.42	17915620	3227	14.93	5640	5650	5520	7330	3950	5640	5551.79	8.48	0	94	5906	5772	5626	5492	5346	5700	5420	53	1690	500	3600	10	1	10677630	594	-13.21	3.45	12	0.03	-421.00	1613.00	9000	20221028	-38.22	3930	20230726	41.48	7780	-28.53	20230111	3930	41.48	20230726	9000	-38.22	20221028	3930	41.48	20230726	0.00	N	222110	500	53 억		905697	N	N	0	N	00	N
56	20230823	100927	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-20	5	-0.35	5006250	894	4.14	5640	5650	5540	7330	3950	5640	5599.83	8.48	0	-5	5906	5772	5626	5492	5346	5700	5420	53	1690	500	3600	10	1	10677630	600	-13.35	3.48	12	0.01	-421.00	1613.00	9000	20221028	-37.56	3930	20230726	43.00	7780	-27.76	20230111	3930	43.00	20230726	9000	-37.56	20221028	3930	43.00	20230726	0.00	N	222110	500	53 억		905697	N	N	0	N	00	N
57	20230823	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	10	2	0.18	2011290	356	1.65	5640	5650	5600	7330	3950	5640	5649.69	8.48	0	0	5906	5772	5626	5492	5346	5700	5420	53	1690	500	3600	10	1	10677630	603	-13.42	3.50	12	0.00	-421.00	1613.00	9000	20221028	-37.22	3930	20230726	43.77	7780	-27.38	20230111	3930	43.77	20230726	9000	-37.22	20221028	3930	43.77	20230726	0.00	N	222110	500	53 억		905697	N	N	0	N	00	N
58	20230822	160922	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-60	5	-1.05	121394990	21616	360.69	5700	5760	5480	7410	3990	5700	5615.97	8.48	0	506	5840	5770	5700	5630	5560	5735	5595	53	1710	500	3640	10	1	10677630	602	-13.40	3.50	12	0.20	-421.00	1613.00	9000	20221028	-37.33	3930	20230726	43.51	7780	-27.51	20230111	3930	43.51	20230726	9000	-37.33	20221028	3930	43.51	20230726	0.00	N	222110	500	53 억		905191	N	N	0	N	00	N
59	20230822	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-50	5	-0.88	119198870	21227	354.20	5700	5760	5480	7410	3990	5700	5615.44	8.48	0	530	5840	5770	5700	5630	5560	5735	5595	53	1710	500	3640	10	1	10677630	603	-13.42	3.50	12	0.20	-421.00	1613.00	9000	20221028	-37.22	3930	20230726	43.77	7780	-27.38	20230111	3930	43.77	20230726	9000	-37.22	20221028	3930	43.77	20230726	0.00	N	222110	500	53 억		905191	N	N	0	N	00	N
60	20230822	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-60	5	-1.05	104474290	18598	310.33	5700	5760	5480	7410	3990	5700	5617.50	8.48	0	907	5840	5770	5700	5630	5560	5735	5595	53	1710	500	3640	10	1	10677630	602	-13.40	3.50	12	0.17	-421.00	1613.00	9000	20221028	-37.33	3930	20230726	43.51	7780	-27.51	20230111	3930	43.51	20230726	9000	-37.33	20221028	3930	43.51	20230726	0.00	N	222110	500	53 억		905191	N	N	0	N	00	N
61	20230822	130920	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-100	5	-1.75	60591050	10703	178.59	5700	5760	5600	7410	3990	5700	5661.13	8.48	0	175	5840	5770	5700	5630	5560	5735	5595	53	1710	500	3640	10	1	10677630	598	-13.30	3.47	12	0.10	-421.00	1613.00	9000	20221028	-37.78	3930	20230726	42.49	7780	-28.02	20230111	3930	42.49	20230726	9000	-37.78	20221028	3930	42.49	20230726	0.00	N	222110	500	53 억		905191	N	N	0	N	00	N
62	20230822	120908	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	0	3	0.00	42075330	7424	123.88	5700	5760	5600	7410	3990	5700	5667.47	8.48	0	-79	5840	5770	5700	5630	5560	5735	5595	53	1710	500	3640	10	1	10677630	609	-13.54	3.53	12	0.07	-421.00	1613.00	9000	20221028	-36.67	3930	20230726	45.04	7780	-26.74	20230111	3930	45.04	20230726	9000	-36.67	20221028	3930	45.04	20230726	0.00	N	222110	500	53 억		905191	N	N	0	N	00	N
63	20230822	110921	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-20	5	-0.35	33416040	5908	98.58	5700	5750	5600	7410	3990	5700	5656.07	8.48	0	-413	5840	5770	5700	5630	5560	5735	5595	53	1710	500	3640	10	1	10677630	606	-13.49	3.52	12	0.06	-421.00	1613.00	9000	20221028	-36.89	3930	20230726	44.53	7780	-26.99	20230111	3930	44.53	20230726	9000	-36.89	20221028	3930	44.53	20230726	0.00	N	222110	500	53 억		905191	N	N	0	N	00	N
64	20230822	100918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-60	5	-1.05	22552840	3987	66.53	5700	5750	5600	7410	3990	5700	5656.59	8.48	0	288	5840	5770	5700	5630	5560	5735	5595	53	1710	500	3640	10	1	10677630	602	-13.40	3.50	12	0.04	-421.00	1613.00	9000	20221028	-37.33	3930	20230726	43.51	7780	-27.51	20230111	3930	43.51	20230726	9000	-37.33	20221028	3930	43.51	20230726	0.00	N	222110	500	53 억		905191	N	N	0	N	00	N
65	20230822	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-60	5	-1.05	4282340	756	12.61	5700	5750	5600	7410	3990	5700	5664.47	8.48	0	-7	5840	5770	5700	5630	5560	5735	5595	53	1710	500	3640	10	1	10677630	602	-13.40	3.50	12	0.01	-421.00	1613.00	9000	20221028	-37.33	3930	20230726	43.51	7780	-27.51	20230111	3930	43.51	20230726	9000	-37.33	20221028	3930	43.51	20230726	0.00	N	222110	500	53 억		905191	N	N	0	N	00	N
66	20230821	160916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-50	5	-0.87	34153210	5981	33.24	5740	5770	5630	7470	4030	5750	5710.28	8.48	0	-269	5903	5826	5693	5616	5483	5865	5655	53	1720	500	3680	10	1	10677630	609	-13.54	3.53	12	0.06	-421.00	1613.00	9000	20221028	-36.67	3930	20230726	45.04	7780	-26.74	20230111	3930	45.04	20230726	9000	-36.67	20221028	3930	45.04	20230726	0.00	N	222110	500	53 억		905460	N	N	0	N	00	N
67	20230821	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-60	5	-1.04	31015420	5427	30.16	5740	5770	5670	7470	4030	5750	5715.02	8.48	0	-318	5903	5826	5693	5616	5483	5865	5655	53	1720	500	3680	10	1	10677630	608	-13.52	3.53	12	0.05	-421.00	1613.00	9000	20221028	-36.78	3930	20230726	44.78	7780	-26.86	20230111	3930	44.78	20230726	9000	-36.78	20221028	3930	44.78	20230726	0.00	N	222110	500	53 억		905460	N	N	0	N	00	N
68	20230821	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	-10	5	-0.17	22110760	3860	21.45	5740	5770	5670	7470	4030	5750	5728.18	8.48	0	-314	5903	5826	5693	5616	5483	5865	5655	53	1720	500	3680	10	1	10677630	613	-13.63	3.56	12	0.04	-421.00	1613.00	9000	20221028	-36.22	3930	20230726	46.06	7780	-26.22	20230111	3930	46.06	20230726	9000	-36.22	20221028	3930	46.06	20230726	0.00	N	222110	500	53 억		905460	N	N	0	N	00	N
69	20230821	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	0	3	0.00	13610410	2374	13.19	5740	5770	5670	7470	4030	5750	5733.11	8.48	0	-313	5903	5826	5693	5616	5483	5865	5655	53	1720	500	3680	10	1	10677630	614	-13.66	3.56	12	0.02	-421.00	1613.00	9000	20221028	-36.11	3930	20230726	46.31	7780	-26.09	20230111	3930	46.31	20230726	9000	-36.11	20221028	3930	46.31	20230726	0.00	N	222110	500	53 억		905460	N	N	0	N	00	N
70	20230821	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	-30	5	-0.52	8444790	1475	8.20	5740	5770	5670	7470	4030	5750	5725.28	8.48	0	-310	5903	5826	5693	5616	5483	5865	5655	53	1720	500	3680	10	1	10677630	611	-13.59	3.55	12	0.01	-421.00	1613.00	9000	20221028	-36.44	3930	20230726	45.55	7780	-26.48	20230111	3930	45.55	20230726	9000	-36.44	20221028	3930	45.55	20230726	0.00	N	222110	500	53 억		905460	N	N	0	N	00	N
71	20230821	110917	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	10	2	0.17	7359650	1286	7.15	5740	5770	5670	7470	4030	5750	5722.90	8.48	0	-157	5903	5826	5693	5616	5483	5865	5655	53	1720	500	3680	10	1	10677630	615	-13.68	3.57	12	0.01	-421.00	1613.00	9000	20221028	-36.00	3930	20230726	46.56	7780	-25.96	20230111	3930	46.56	20230726	9000	-36.00	20221028	3930	46.56	20230726	0.00	N	222110	500	53 억		905460	N	N	0	N	00	N
72	20230821	100915	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	0	3	0.00	2044360	358	1.99	5740	5770	5670	7470	4030	5750	5710.50	8.48	0	-50	5903	5826	5693	5616	5483	5865	5655	53	1720	500	3680	10	1	10677630	614	-13.66	3.56	12	0.00	-421.00	1613.00	9000	20221028	-36.11	3930	20230726	46.31	7780	-26.09	20230111	3930	46.31	20230726	9000	-36.11	20221028	3930	46.31	20230726	0.00	N	222110	500	53 억		905460	N	N	0	N	00	N
73	20230821	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	20	2	0.35	86260	15	0.08	5740	5770	5740	7470	4030	5750	5750.67	8.48	0	0	5903	5826	5693	5616	5483	5865	5655	53	1720	500	3680	10	1	10677630	616	-13.71	3.58	12	0.00	-421.00	1613.00	9000	20221028	-35.89	3930	20230726	46.82	7780	-25.84	20230111	3930	46.82	20230726	9000	-35.89	20221028	3930	46.82	20230726	0.00	N	222110	500	53 억		905460	N	N	0	N	00	N
74	20230818	160917	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	20	2	0.35	102305510	17996	73.95	5730	5770	5560	7440	4020	5730	5684.90	8.49	0	-678	5843	5786	5673	5616	5503	5815	5645	53	1710	500	3660	10	1	10677630	614	-13.66	3.56	12	0.17	-421.00	1613.00	9000	20221028	-36.11	3930	20230726	46.31	7780	-26.09	20230111	3930	46.31	20230726	9000	-36.11	20221028	3930	46.31	20230726	0.00	N	222110	500	53 억		906138	N	N	0	N	00	N
75	20230818	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	20	2	0.35	96460450	16976	69.76	5730	5770	5560	7440	4020	5730	5682.17	8.49	0	-702	5843	5786	5673	5616	5503	5815	5645	53	1710	500	3660	10	1	10677630	614	-13.66	3.56	12	0.16	-421.00	1613.00	9000	20221028	-36.11	3930	20230726	46.31	7780	-26.09	20230111	3930	46.31	20230726	9000	-36.11	20221028	3930	46.31	20230726	0.00	N	222110	500	53 억		906138	N	N	0	N	00	N
76	20230818	140916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	0	3	0.00	86019490	15161	62.30	5730	5770	5560	7440	4020	5730	5673.73	8.49	0	-562	5843	5786	5673	5616	5503	5815	5645	53	1710	500	3660	10	1	10677630	612	-13.61	3.55	12	0.14	-421.00	1613.00	9000	20221028	-36.33	3930	20230726	45.80	7780	-26.35	20230111	3930	45.80	20230726	9000	-36.33	20221028	3930	45.80	20230726	0.00	N	222110	500	53 억		906138	N	N	0	N	00	N
77	20230818	130909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-20	5	-0.35	71182250	12570	51.65	5730	5740	5560	7440	4020	5730	5662.87	8.49	0	-576	5843	5786	5673	5616	5503	5815	5645	53	1710	500	3660	10	1	10677630	610	-13.56	3.54	12	0.12	-421.00	1613.00	9000	20221028	-36.56	3930	20230726	45.29	7780	-26.61	20230111	3930	45.29	20230726	9000	-36.56	20221028	3930	45.29	20230726	0.00	N	222110	500	53 억		906138	N	N	0	N	00	N
78	20230818	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	-10	5	-0.17	69574660	12287	50.49	5730	5740	5560	7440	4020	5730	5662.46	8.49	0	-590	5843	5786	5673	5616	5503	5815	5645	53	1710	500	3660	10	1	10677630	611	-13.59	3.55	12	0.12	-421.00	1613.00	9000	20221028	-36.44	3930	20230726	45.55	7780	-26.48	20230111	3930	45.55	20230726	9000	-36.44	20221028	3930	45.55	20230726	0.00	N	222110	500	53 억		906138	N	N	0	N	00	N
79	20230818	110912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-30	5	-0.52	62478440	11043	45.38	5730	5740	5560	7440	4020	5730	5657.74	8.49	0	-646	5843	5786	5673	5616	5503	5815	5645	53	1710	500	3660	10	1	10677630	609	-13.54	3.53	12	0.10	-421.00	1613.00	9000	20221028	-36.67	3930	20230726	45.04	7780	-26.74	20230111	3930	45.04	20230726	9000	-36.67	20221028	3930	45.04	20230726	0.00	N	222110	500	53 억		906138	N	N	0	N	00	N
80	20230818	100917	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-40	5	-0.70	43848240	7766	31.91	5730	5740	5560	7440	4020	5730	5646.18	8.49	0	-535	5843	5786	5673	5616	5503	5815	5645	53	1710	500	3660	10	1	10677630	608	-13.52	3.53	12	0.07	-421.00	1613.00	9000	20221028	-36.78	3930	20230726	44.78	7780	-26.86	20230111	3930	44.78	20230726	9000	-36.78	20221028	3930	44.78	20230726	0.00	N	222110	500	53 억		906138	N	N	0	N	00	N
81	20230818	090921	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-130	5	-2.27	9604080	1717	7.06	5730	5730	5560	7440	4020	5730	5593.52	8.49	0	438	5843	5786	5673	5616	5503	5815	5645	53	1710	500	3660	10	1	10677630	598	-13.30	3.47	12	0.02	-421.00	1613.00	9000	20221028	-37.78	3930	20230726	42.49	7780	-28.02	20230111	3930	42.49	20230726	9000	-37.78	20221028	3930	42.49	20230726	0.00	N	222110	500	53 억		906138	N	N	0	N	00	N
82	20230817	160916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	80	2	1.42	136806940	24150	79.66	5560	5730	5560	7340	3960	5650	5664.88	8.50	0	-1358	5850	5750	5580	5480	5310	5800	5530	53	1690	500	3610	10	1	10677630	612	-13.61	3.55	12	0.23	-421.00	1613.00	9000	20221028	-36.33	3930	20230726	45.80	7780	-26.35	20230111	3930	45.80	20230726	9000	-36.33	20221028	3930	45.80	20230726	0.00	N	222110	500	53 억		907496	N	N	0	N	00	N
83	20230817	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	60	2	1.06	126035590	22266	73.45	5560	5730	5560	7340	3960	5650	5660.45	8.50	0	-1359	5850	5750	5580	5480	5310	5800	5530	53	1690	500	3610	10	1	10677630	610	-13.56	3.54	12	0.21	-421.00	1613.00	9000	20221028	-36.56	3930	20230726	45.29	7780	-26.61	20230111	3930	45.29	20230726	9000	-36.56	20221028	3930	45.29	20230726	0.00	N	222110	500	53 억		907496	N	N	0	N	00	N
84	20230817	140914	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	20	2	0.35	82887880	14656	48.35	5560	5730	5560	7340	3960	5650	5655.56	8.50	0	-1161	5850	5750	5580	5480	5310	5800	5530	53	1690	500	3610	10	1	10677630	605	-13.47	3.52	12	0.14	-421.00	1613.00	9000	20221028	-37.00	3930	20230726	44.27	7780	-27.12	20230111	3930	44.27	20230726	9000	-37.00	20221028	3930	44.27	20230726	0.00	N	222110	500	53 억		907496	N	N	0	N	00	N
85	20230817	130911	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	10	2	0.18	80262220	14192	46.82	5560	5730	5560	7340	3960	5650	5655.46	8.50	0	-1000	5850	5750	5580	5480	5310	5800	5530	53	1690	500	3610	10	1	10677630	604	-13.44	3.51	12	0.13	-421.00	1613.00	9000	20221028	-37.11	3930	20230726	44.02	7780	-27.25	20230111	3930	44.02	20230726	9000	-37.11	20221028	3930	44.02	20230726	0.00	N	222110	500	53 억		907496	N	N	0	N	00	N
86	20230817	120915	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	10	2	0.18	66802440	11800	38.92	5560	5730	5560	7340	3960	5650	5661.22	8.50	0	-827	5850	5750	5580	5480	5310	5800	5530	53	1690	500	3610	10	1	10677630	604	-13.44	3.51	12	0.11	-421.00	1613.00	9000	20221028	-37.11	3930	20230726	44.02	7780	-27.25	20230111	3930	44.02	20230726	9000	-37.11	20221028	3930	44.02	20230726	0.00	N	222110	500	53 억		907496	N	N	0	N	00	N
87	20230817	110916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	20	2	0.35	65480060	11566	38.15	5560	5730	5560	7340	3960	5650	5661.43	8.50	0	-827	5850	5750	5580	5480	5310	5800	5530	53	1690	500	3610	10	1	10677630	605	-13.47	3.52	12	0.11	-421.00	1613.00	9000	20221028	-37.00	3930	20230726	44.27	7780	-27.12	20230111	3930	44.27	20230726	9000	-37.00	20221028	3930	44.27	20230726	0.00	N	222110	500	53 억		907496	N	N	0	N	00	N
88	20230817	100911	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-20	5	-0.35	60820850	10742	35.43	5560	5730	5560	7340	3960	5650	5661.97	8.50	0	-807	5850	5750	5580	5480	5310	5800	5530	53	1690	500	3610	10	1	10677630	601	-13.37	3.49	12	0.10	-421.00	1613.00	9000	20221028	-37.44	3930	20230726	43.26	7780	-27.63	20230111	3930	43.26	20230726	9000	-37.44	20221028	3930	43.26	20230726	0.00	N	222110	500	53 억		907496	N	N	0	N	00	N
89	20230817	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	10	2	0.18	3022250	536	1.77	5560	5680	5560	7340	3960	5650	5638.53	8.50	0	-75	5850	5750	5580	5480	5310	5800	5530	53	1690	500	3610	10	1	10677630	604	-13.44	3.51	12	0.01	-421.00	1613.00	9000	20221028	-37.11	3930	20230726	44.02	7780	-27.25	20230111	3930	44.02	20230726	9000	-37.11	20221028	3930	44.02	20230726	0.00	N	222110	500	53 억		907496	N	N	0	N	00	N
90	20230816	160914	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	140	2	2.54	168605340	30312	159.65	5490	5680	5410	7160	3860	5510	5562.33	8.53	0	-3663	5823	5666	5533	5376	5243	5600	5310	53	1650	500	3520	10	1	10677630	603	-13.42	3.50	12	0.28	-421.00	1613.00	9000	20221028	-37.22	3930	20230726	43.77	7780	-27.38	20230111	3930	43.77	20230726	9000	-37.22	20221028	3930	43.77	20230726	0.00	N	222110	500	53 억		911144	N	N	0	N	00	N
91	20230816	150917	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	140	2	2.54	161396780	29036	152.93	5490	5680	5410	7160	3860	5510	5558.51	8.53	0	-3427	5823	5666	5533	5376	5243	5600	5310	53	1650	500	3520	10	1	10677630	603	-13.42	3.50	12	0.27	-421.00	1613.00	9000	20221028	-37.22	3930	20230726	43.77	7780	-27.38	20230111	3930	43.77	20230726	9000	-37.22	20221028	3930	43.77	20230726	0.00	N	222110	500	53 억		911144	N	N	0	N	00	N
92	20230816	140915	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	70	2	1.27	108530940	19583	103.14	5490	5660	5410	7160	3860	5510	5542.10	8.53	0	-2009	5823	5666	5533	5376	5243	5600	5310	53	1650	500	3520	10	1	10677630	596	-13.25	3.46	12	0.18	-421.00	1613.00	9000	20221028	-38.00	3930	20230726	41.98	7780	-28.28	20230111	3930	41.98	20230726	9000	-38.00	20221028	3930	41.98	20230726	0.00	N	222110	500	53 억		911144	N	N	0	N	00	N
93	20230816	130912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-20	5	-0.36	102664090	18524	97.56	5490	5660	5410	7160	3860	5510	5542.22	8.53	0	-1895	5823	5666	5533	5376	5243	5600	5310	53	1650	500	3520	10	1	10677630	586	-13.04	3.40	12	0.17	-421.00	1613.00	9000	20221028	-39.00	3930	20230726	39.69	7780	-29.43	20230111	3930	39.69	20230726	9000	-39.00	20221028	3930	39.69	20230726	0.00	N	222110	500	53 억		911144	N	N	0	N	00	N
94	20230816	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-60	5	-1.09	95555310	17226	90.73	5490	5660	5410	7160	3860	5510	5547.16	8.53	0	-1894	5823	5666	5533	5376	5243	5600	5310	53	1650	500	3520	10	1	10677630	582	-12.95	3.38	12	0.16	-421.00	1613.00	9000	20221028	-39.44	3930	20230726	38.68	7780	-29.95	20230111	3930	38.68	20230726	9000	-39.44	20221028	3930	38.68	20230726	0.00	N	222110	500	53 억		911144	N	N	0	N	00	N
95	20230816	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	40	2	0.73	93980060	16938	89.21	5490	5660	5410	7160	3860	5510	5548.47	8.53	0	-1873	5823	5666	5533	5376	5243	5600	5310	53	1650	500	3520	10	1	10677630	593	-13.18	3.44	12	0.16	-421.00	1613.00	9000	20221028	-38.33	3930	20230726	41.22	7780	-28.66	20230111	3930	41.22	20230726	9000	-38.33	20221028	3930	41.22	20230726	0.00	N	222110	500	53 억		911144	N	N	0	N	00	N
96	20230816	100916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-10	5	-0.18	74025080	13276	69.92	5490	5660	5470	7160	3860	5510	5575.86	8.53	0	-1119	5823	5666	5533	5376	5243	5600	5310	53	1650	500	3520	10	1	10677630	587	-13.06	3.41	12	0.12	-421.00	1613.00	9000	20221028	-38.89	3930	20230726	39.95	7780	-29.31	20230111	3930	39.95	20230726	9000	-38.89	20221028	3930	39.95	20230726	0.00	N	222110	500	53 억		911144	N	N	0	N	00	N
97	20230816	090911	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	30	2	0.54	24853460	4502	23.71	5490	5540	5470	7160	3860	5510	5520.54	8.53	0	67	5823	5666	5533	5376	5243	5600	5310	53	1650	500	3520	10	1	10677630	592	-13.16	3.43	12	0.04	-421.00	1613.00	9000	20221028	-38.44	3930	20230726	40.97	7780	-28.79	20230111	3930	40.97	20230726	9000	-38.44	20221028	3930	40.97	20230726	0.00	N	222110	500	53 억		911144	N	N	0	N	00	N
98	20230814	160905	54	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-130	5	-2.30	86179070	15487	57.20	5640	5690	5400	7330	3950	5640	5564.49	8.55	0	-2154	5920	5780	5530	5390	5140	5850	5460	53	1690	500	3600	10	1	10677630	588	-13.09	3.42	12	0.15	-421.00	1613.00	9000	20221028	-38.78	3930	20230726	40.20	7780	-29.18	20230111	3930	40.20	20230726	9000	-38.78	20221028	3930	40.20	20230726	0.00	N	222110	500	53 억		913283	N	N	0	N	01	N
99	20230814	150901	54	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-130	5	-2.30	85876020	15432	57.00	5640	5690	5400	7330	3950	5640	5564.68	8.55	0	-2154	5920	5780	5530	5390	5140	5850	5460	53	1690	500	3600	10	1	10677630	588	-13.09	3.42	12	0.14	-421.00	1613.00	9000	20221028	-38.78	3930	20230726	40.20	7780	-29.18	20230111	3930	40.20	20230726	9000	-38.78	20221028	3930	40.20	20230726	0.00	N	222110	500	53 억		913283	N	N	0	N	01	N
100	20230814	140903	54	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-10	5	-0.18	81904080	14712	54.34	5640	5690	5400	7330	3950	5640	5567.04	8.55	0	-1809	5920	5780	5530	5390	5140	5850	5460	53	1690	500	3600	10	1	10677630	601	-13.37	3.49	12	0.14	-421.00	1613.00	9000	20221028	-37.44	3930	20230726	43.26	7780	-27.63	20230111	3930	43.26	20230726	9000	-37.44	20221028	3930	43.26	20230726	0.00	N	222110	500	53 억		913283	N	N	0	N	01	N
101	20230814	130853	54	100.00	KOSDAQ		제약	N	N	N	N		N	5640	0	3	0.00	79783390	14335	52.95	5640	5690	5400	7330	3950	5640	5565.51	8.55	0	-1727	5920	5780	5530	5390	5140	5850	5460	53	1690	500	3600	10	1	10677630	602	-13.40	3.50	12	0.13	-421.00	1613.00	9000	20221028	-37.33	3930	20230726	43.51	7780	-27.51	20230111	3930	43.51	20230726	9000	-37.33	20221028	3930	43.51	20230726	0.00	N	222110	500	53 억		913283	N	N	0	N	01	N
102	20230814	120901	54	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-30	5	-0.53	67796770	12203	45.07	5640	5690	5400	7330	3950	5640	5555.57	8.55	0	-1379	5920	5780	5530	5390	5140	5850	5460	53	1690	500	3600	10	1	10677630	599	-13.33	3.48	12	0.11	-421.00	1613.00	9000	20221028	-37.67	3930	20230726	42.75	7780	-27.89	20230111	3930	42.75	20230726	9000	-37.67	20221028	3930	42.75	20230726	0.00	N	222110	500	53 억		913283	N	N	0	N	01	N
103	20230814	110855	54	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-20	5	-0.35	61411910	11051	40.82	5640	5690	5400	7330	3950	5640	5556.95	8.55	0	-1129	5920	5780	5530	5390	5140	5850	5460	53	1690	500	3600	10	1	10677630	600	-13.35	3.48	12	0.10	-421.00	1613.00	9000	20221028	-37.56	3930	20230726	43.00	7780	-27.76	20230111	3930	43.00	20230726	9000	-37.56	20221028	3930	43.00	20230726	0.00	N	222110	500	53 억		913283	N	N	0	N	01	N
104	20230814	100856	54	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-10	5	-0.18	38893670	7038	26.00	5640	5650	5400	7330	3950	5640	5525.83	8.55	0	-626	5920	5780	5530	5390	5140	5850	5460	53	1690	500	3600	10	1	10677630	601	-13.37	3.49	12	0.07	-421.00	1613.00	9000	20221028	-37.44	3930	20230726	43.26	7780	-27.63	20230111	3930	43.26	20230726	9000	-37.44	20221028	3930	43.26	20230726	0.00	N	222110	500	53 억		913283	N	N	0	N	01	N
105	20230814	090854	54	100.00	KOSDAQ		제약	N	N	N	N		N	5640	0	3	0.00	9064550	1613	5.96	5640	5640	5550	7330	3950	5640	5619.36	8.55	0	176	5920	5780	5530	5390	5140	5850	5460	53	1690	500	3600	10	1	10677630	602	-13.40	3.50	12	0.02	-421.00	1613.00	9000	20221028	-37.33	3930	20230726	43.51	7780	-27.51	20230111	3930	43.51	20230726	9000	-37.33	20221028	3930	43.51	20230726	0.00	N	222110	500	53 억		913283	N	N	0	N	01	N
106	20230811	160855	54	100.00	KOSDAQ		제약	N	N	N	N		N	5640	50	2	0.89	148553310	27016	22.22	5590	5670	5280	7260	3920	5590	5498.71	8.56	0	-550	5996	5792	5486	5282	4976	5895	5385	53	1670	500	3570	10	1	10677630	602	-13.40	3.50	12	0.25	-421.00	1613.00	9000	20221028	-37.33	3930	20230726	43.51	7780	-27.51	20230111	3930	43.51	20230726	9000	-37.33	20221028	3930	43.51	20230726	0.00	N	222110	500	53 억		913833	N	N	0	N	01	N
107	20230811	150851	54	100.00	KOSDAQ		제약	N	N	N	N		N	5610	20	2	0.36	140539490	25590	21.05	5590	5670	5280	7260	3920	5590	5491.97	8.56	0	-349	5996	5792	5486	5282	4976	5895	5385	53	1670	500	3570	10	1	10677630	599	-13.33	3.48	12	0.24	-421.00	1613.00	9000	20221028	-37.67	3930	20230726	42.75	7780	-27.89	20230111	3930	42.75	20230726	9000	-37.67	20221028	3930	42.75	20230726	0.00	N	222110	500	53 억		913833	N	N	0	N	01	N
108	20230811	140849	54	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-50	5	-0.89	105008070	19235	15.82	5590	5590	5280	7260	3920	5590	5459.22	8.56	0	-946	5996	5792	5486	5282	4976	5895	5385	53	1670	500	3570	10	1	10677630	592	-13.16	3.43	12	0.18	-421.00	1613.00	9000	20221028	-38.44	3930	20230726	40.97	7780	-28.79	20230111	3930	40.97	20230726	9000	-38.44	20221028	3930	40.97	20230726	0.00	N	222110	500	53 억		913833	N	N	0	N	01	N
109	20230811	130848	54	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-100	5	-1.79	90829800	16666	13.71	5590	5590	5280	7260	3920	5590	5450.01	8.56	0	-165	5996	5792	5486	5282	4976	5895	5385	53	1670	500	3570	10	1	10677630	586	-13.04	3.40	12	0.16	-421.00	1613.00	9000	20221028	-39.00	3930	20230726	39.69	7780	-29.43	20230111	3930	39.69	20230726	9000	-39.00	20221028	3930	39.69	20230726	0.00	N	222110	500	53 억		913833	N	N	0	N	01	N
110	20230811	120840	54	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-90	5	-1.61	77557050	14256	11.72	5590	5590	5280	7260	3920	5590	5440.31	8.56	0	-138	5996	5792	5486	5282	4976	5895	5385	53	1670	500	3570	10	1	10677630	587	-13.06	3.41	12	0.13	-421.00	1613.00	9000	20221028	-38.89	3930	20230726	39.95	7780	-29.31	20230111	3930	39.95	20230726	9000	-38.89	20221028	3930	39.95	20230726	0.00	N	222110	500	53 억		913833	N	N	0	N	01	N
111	20230811	110841	54	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-110	5	-1.97	75656640	13910	11.44	5590	5590	5280	7260	3920	5590	5439.01	8.56	0	-111	5996	5792	5486	5282	4976	5895	5385	53	1670	500	3570	10	1	10677630	585	-13.02	3.40	12	0.13	-421.00	1613.00	9000	20221028	-39.11	3930	20230726	39.44	7780	-29.56	20230111	3930	39.44	20230726	9000	-39.11	20221028	3930	39.44	20230726	0.00	N	222110	500	53 억		913833	N	N	0	N	01	N
112	20230811	100837	54	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-70	5	-1.25	64377650	11855	9.75	5590	5590	5280	7260	3920	5590	5430.42	8.56	0	-27	5996	5792	5486	5282	4976	5895	5385	53	1670	500	3570	10	1	10677630	589	-13.11	3.42	12	0.11	-421.00	1613.00	9000	20221028	-38.67	3930	20230726	40.46	7780	-29.05	20230111	3930	40.46	20230726	9000	-38.67	20221028	3930	40.46	20230726	0.00	N	222110	500	53 억		913833	N	N	0	N	01	N
113	20230811	090848	54	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-150	5	-2.68	26267380	4804	3.95	5590	5590	5330	7260	3920	5590	5467.81	8.56	0	1213	5996	5792	5486	5282	4976	5895	5385	53	1670	500	3570	10	1	10677630	581	-12.92	3.37	12	0.04	-421.00	1613.00	9000	20221028	-39.56	3930	20230726	38.42	7780	-30.08	20230111	3930	38.42	20230726	9000	-39.56	20221028	3930	38.42	20230726	0.00	N	222110	500	53 억		913833	N	N	0	N	01	N
114	20230810	160838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	110	2	2.01	664337980	121140	23.78	5580	5690	5180	7120	3840	5480	5484.03	8.53	0	3291	6513	5996	5323	4806	4133	6255	5065	53	1640	500	3500	10	1	10677630	597	-13.28	3.47	12	1.13	-421.00	1613.00	9000	20221028	-37.89	3930	20230726	42.24	7780	-28.15	20230111	3930	42.24	20230726	9000	-37.89	20221028	3930	42.24	20230726	0.00	N	222110	500	53 억		910272	N	N	0	N	00	N
115	20230810	150836	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	50	2	0.91	639183310	116633	22.90	5580	5690	5180	7120	3840	5480	5480.30	8.53	0	3486	6513	5996	5323	4806	4133	6255	5065	53	1640	500	3500	10	1	10677630	590	-13.14	3.43	12	1.09	-421.00	1613.00	9000	20221028	-38.56	3930	20230726	40.71	7780	-28.92	20230111	3930	40.71	20230726	9000	-38.56	20221028	3930	40.71	20230726	0.00	N	222110	500	53 억		910272	N	N	0	N	00	N
116	20230810	140836	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	40	2	0.73	623439950	113777	22.34	5580	5690	5180	7120	3840	5480	5479.49	8.53	0	4522	6513	5996	5323	4806	4133	6255	5065	53	1640	500	3500	10	1	10677630	589	-13.11	3.42	12	1.07	-421.00	1613.00	9000	20221028	-38.67	3930	20230726	40.46	7780	-29.05	20230111	3930	40.46	20230726	9000	-38.67	20221028	3930	40.46	20230726	0.00	N	222110	500	53 억		910272	N	N	0	N	00	N
117	20230810	130828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	100	2	1.82	568472680	103772	20.37	5580	5690	5180	7120	3840	5480	5478.09	8.53	0	3363	6513	5996	5323	4806	4133	6255	5065	53	1640	500	3500	10	1	10677630	596	-13.25	3.46	12	0.97	-421.00	1613.00	9000	20221028	-38.00	3930	20230726	41.98	7780	-28.28	20230111	3930	41.98	20230726	9000	-38.00	20221028	3930	41.98	20230726	0.00	N	222110	500	53 억		910272	N	N	0	N	00	N
118	20230810	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	60	2	1.09	543367750	99250	19.49	5580	5690	5180	7120	3840	5480	5474.74	8.53	0	3410	6513	5996	5323	4806	4133	6255	5065	53	1640	500	3500	10	1	10677630	592	-13.16	3.43	12	0.93	-421.00	1613.00	9000	20221028	-38.44	3930	20230726	40.97	7780	-28.79	20230111	3930	40.97	20230726	9000	-38.44	20221028	3930	40.97	20230726	0.00	N	222110	500	53 억		910272	N	N	0	N	00	N
119	20230810	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	60	2	1.09	500101690	91401	17.94	5580	5690	5180	7120	3840	5480	5471.51	8.53	0	2618	6513	5996	5323	4806	4133	6255	5065	53	1640	500	3500	10	1	10677630	592	-13.16	3.43	12	0.86	-421.00	1613.00	9000	20221028	-38.44	3930	20230726	40.97	7780	-28.79	20230111	3930	40.97	20230726	9000	-38.44	20221028	3930	40.97	20230726	0.00	N	222110	500	53 억		910272	N	N	0	N	00	N
120	20230810	100839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-80	5	-1.46	399635800	73172	14.37	5580	5690	5180	7120	3840	5480	5461.59	8.53	0	3635	6513	5996	5323	4806	4133	6255	5065	53	1640	500	3500	10	1	10677630	577	-12.83	3.35	12	0.69	-421.00	1613.00	9000	20221028	-40.00	3930	20230726	37.40	7780	-30.59	20230111	3930	37.40	20230726	9000	-40.00	20221028	3930	37.40	20230726	0.00	N	222110	500	53 억		910272	N	N	0	N	00	N
121	20230810	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-20	5	-0.36	134570540	24145	4.74	5580	5690	5430	7120	3840	5480	5573.43	8.53	0	2487	6513	5996	5323	4806	4133	6255	5065	53	1640	500	3500	10	1	10677630	583	-12.97	3.38	12	0.23	-421.00	1613.00	9000	20221028	-39.33	3930	20230726	38.93	7780	-29.82	20230111	3930	38.93	20230726	9000	-39.33	20221028	3930	38.93	20230726	0.00	N	222110	500	53 억		910272	N	N	0	N	00	N
122	20230809	160838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	810	2	17.34	2780066390	507678	1349.78	4650	5840	4650	6070	3270	4670	5476.04	8.49	0	3437	4943	4806	4663	4526	4383	4875	4595	53	1400	500	2980	10	1	10677630	585	-13.02	3.40	12	4.75	-421.00	1613.00	9000	20221028	-39.11	3930	20230726	39.44	7780	-29.56	20230111	3930	39.44	20230726	9000	-39.11	20221028	3930	39.44	20230726	0.00	N	222110	500	53 억		906824	N	N	0	N	00	N
123	20230809	150827	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	800	2	17.13	2738125790	499989	1329.33	4650	5840	4650	6070	3270	4670	5476.37	8.49	0	2765	4943	4806	4663	4526	4383	4875	4595	53	1400	500	2980	10	1	10677630	584	-12.99	3.39	12	4.68	-421.00	1613.00	9000	20221028	-39.22	3930	20230726	39.19	7780	-29.69	20230111	3930	39.19	20230726	9000	-39.22	20221028	3930	39.19	20230726	0.00	N	222110	500	53 억		906824	N	N	0	N	00	N
124	20230809	140825	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	760	2	16.27	2569454130	469118	1247.26	4650	5840	4650	6070	3270	4670	5477.20	8.49	0	2273	4943	4806	4663	4526	4383	4875	4595	53	1400	500	2980	10	1	10677630	580	-12.90	3.37	12	4.39	-421.00	1613.00	9000	20221028	-39.67	3930	20230726	38.17	7780	-30.21	20230111	3930	38.17	20230726	9000	-39.67	20221028	3930	38.17	20230726	0.00	N	222110	500	53 억		906824	N	N	0	N	00	N
125	20230809	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	770	2	16.49	2030657900	367774	977.81	4650	5840	4650	6070	3270	4670	5521.48	8.49	0	-1623	4943	4806	4663	4526	4383	4875	4595	53	1400	500	2980	10	1	10677630	581	-12.92	3.37	12	3.44	-421.00	1613.00	9000	20221028	-39.56	3930	20230726	38.42	7780	-30.08	20230111	3930	38.42	20230726	9000	-39.56	20221028	3930	38.42	20230726	0.00	N	222110	500	53 억		906824	N	N	0	N	00	N
126	20230809	120842	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	420	2	8.99	135077980	27266	72.49	4650	5090	4650	6070	3270	4670	4954.08	8.49	0	1627	4943	4806	4663	4526	4383	4875	4595	53	1400	500	2980	10	1	10677630	543	-12.09	3.16	12	0.26	-421.00	1613.00	9000	20221028	-43.44	3930	20230726	29.52	7780	-34.58	20230111	3930	29.52	20230726	9000	-43.44	20221028	3930	29.52	20230726	0.00	N	222110	500	53 억		906824	N	N	0	N	00	N
127	20230809	110836	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	370	2	7.92	119763445	24233	64.43	4650	5090	4650	6070	3270	4670	4942.16	8.49	0	1631	4943	4806	4663	4526	4383	4875	4595	53	1400	500	2980	10	1	10677630	538	-11.97	3.12	12	0.23	-421.00	1613.00	9000	20221028	-44.00	3930	20230726	28.24	7780	-35.22	20230111	3930	28.24	20230726	9000	-44.00	20221028	3930	28.24	20230726	0.00	N	222110	500	53 억		906824	N	N	0	N	00	N
128	20230809	100825	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	220	2	4.71	90947025	18415	48.96	4650	5090	4650	6070	3270	4670	4938.75	8.49	0	1071	4943	4806	4663	4526	4383	4875	4595	53	1400	500	2980	5	1	10677630	522	-11.62	3.03	12	0.17	-421.00	1613.00	9000	20221028	-45.67	3930	20230726	24.43	7780	-37.15	20230111	3930	24.43	20230726	9000	-45.67	20221028	3930	24.43	20230726	0.00	N	222110	500	53 억		906824	N	N	0	N	00	N
129	20230809	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	-5	5	-0.11	162765	35	0.09	4650	4665	4650	6070	3270	4670	4650.43	8.49	0	-34	4943	4806	4663	4526	4383	4875	4595	53	1400	500	2980	5	1	10677630	498	-11.08	2.89	12	0.00	-421.00	1613.00	9000	20221028	-48.17	3930	20230726	18.70	7780	-40.04	20230111	3930	18.70	20230726	9000	-48.17	20221028	3930	18.70	20230726	0.00	N	222110	500	53 억		906824	N	N	0	N	00	N
130	20230808	160846	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	70	2	1.52	175727940	37612	351.58	4555	4800	4520	5980	3220	4600	4672.12	8.49	0	262	4666	4632	4596	4562	4526	4650	4580	53	1380	500	2940	5	1	10677630	499	-11.09	2.90	12	0.35	-421.00	1613.00	9000	20221028	-48.11	3930	20230726	18.83	7780	-39.97	20230111	3930	18.83	20230726	9000	-48.11	20221028	3930	18.83	20230726	0.00	N	222110	500	53 억		906643	N	N	0	N	00	N
131	20230808	150835	57	100.00	KOSDAQ		제약	N	N	N	N		N	4725	125	2	2.72	169644855	36306	339.37	4555	4800	4520	5980	3220	4600	4672.64	8.49	0	189	4666	4632	4596	4562	4526	4650	4580	53	1380	500	2940	5	1	10677630	505	-11.22	2.93	12	0.34	-421.00	1613.00	9000	20221028	-47.50	3930	20230726	20.23	7780	-39.27	20230111	3930	20.23	20230726	9000	-47.50	20221028	3930	20.23	20230726	0.00	N	222110	500	53 억		906643	N	N	0	N	00	N
132	20230808	140831	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	130	2	2.83	160717305	34398	321.54	4555	4800	4520	5980	3220	4600	4672.29	8.49	0	211	4666	4632	4596	4562	4526	4650	4580	53	1380	500	2940	5	1	10677630	505	-11.24	2.93	12	0.32	-421.00	1613.00	9000	20221028	-47.44	3930	20230726	20.36	7780	-39.20	20230111	3930	20.36	20230726	9000	-47.44	20221028	3930	20.36	20230726	0.00	N	222110	500	53 억		906643	N	N	0	N	00	N
133	20230808	130822	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	15	2	0.33	149612660	32005	299.17	4555	4800	4520	5980	3220	4600	4674.67	8.49	0	193	4666	4632	4596	4562	4526	4650	4580	53	1380	500	2940	5	1	10677630	493	-10.96	2.86	12	0.30	-421.00	1613.00	9000	20221028	-48.72	3930	20230726	17.43	7780	-40.68	20230111	3930	17.43	20230726	9000	-48.72	20221028	3930	17.43	20230726	0.00	N	222110	500	53 억		906643	N	N	0	N	00	N
134	20230808	120829	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	140	2	3.04	98614545	21008	196.37	4555	4800	4555	5980	3220	4600	4694.14	8.49	0	-424	4666	4632	4596	4562	4526	4650	4580	53	1380	500	2940	5	1	10677630	506	-11.26	2.94	12	0.20	-421.00	1613.00	9000	20221028	-47.33	3930	20230726	20.61	7780	-39.07	20230111	3930	20.61	20230726	9000	-47.33	20221028	3930	20.61	20230726	0.00	N	222110	500	53 억		906643	N	N	0	N	00	N
135	20230808	110818	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	80	2	1.74	33117290	7142	66.76	4555	4680	4555	5980	3220	4600	4636.98	8.49	0	-217	4666	4632	4596	4562	4526	4650	4580	53	1380	500	2940	5	1	10677630	500	-11.12	2.90	12	0.07	-421.00	1613.00	9000	20221028	-48.00	3930	20230726	19.08	7780	-39.85	20230111	3930	19.08	20230726	9000	-48.00	20221028	3930	19.08	20230726	0.00	N	222110	500	53 억		906643	N	N	0	N	00	N
136	20230808	100830	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	45	2	0.98	26537175	5728	53.54	4555	4670	4555	5980	3220	4600	4632.89	8.49	0	-209	4666	4632	4596	4562	4526	4650	4580	53	1380	500	2940	5	1	10677630	496	-11.03	2.88	12	0.05	-421.00	1613.00	9000	20221028	-48.39	3930	20230726	18.19	7780	-40.30	20230111	3930	18.19	20230726	9000	-48.39	20221028	3930	18.19	20230726	0.00	N	222110	500	53 억		906643	N	N	0	N	00	N
137	20230808	090836	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	20	2	0.43	543510	119	1.11	4555	4620	4555	5980	3220	4600	4567.31	8.49	0	-2	4666	4632	4596	4562	4526	4650	4580	53	1380	500	2940	5	1	10677630	493	-10.97	2.86	12	0.00	-421.00	1613.00	9000	20221028	-48.67	3930	20230726	17.56	7780	-40.62	20230111	3930	17.56	20230726	9000	-48.67	20221028	3930	17.56	20230726	0.00	N	222110	500	53 억		906643	N	N	0	N	00	N
138	20230807	160826	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	40	2	0.88	49225850	10698	99.43	4560	4630	4560	5920	3195	4560	4601.41	8.49	0	-200	4673	4616	4563	4506	4453	4590	4480	53	1362	500	2910	5	1	10677630	491	-10.93	2.85	12	0.10	-421.00	1613.00	9000	20221028	-48.89	3930	20230726	17.05	7780	-40.87	20230111	3930	17.05	20230726	9000	-48.89	20221028	3930	17.05	20230726	0.00	N	222110	500	53 억		906843	N	N	0	N	00	N
139	20230807	150827	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	40	2	0.88	44317650	9631	89.52	4560	4630	4560	5920	3195	4560	4601.56	8.49	0	-200	4673	4616	4563	4506	4453	4590	4480	53	1362	500	2910	5	1	10677630	491	-10.93	2.85	12	0.09	-421.00	1613.00	9000	20221028	-48.89	3930	20230726	17.05	7780	-40.87	20230111	3930	17.05	20230726	9000	-48.89	20221028	3930	17.05	20230726	0.00	N	222110	500	53 억		906843	N	N	0	N	00	N
140	20230807	140831	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	5	2	0.11	44221720	9610	89.32	4560	4630	4560	5920	3195	4560	4601.64	8.49	0	-200	4673	4616	4563	4506	4453	4590	4480	53	1362	500	2910	5	1	10677630	487	-10.84	2.83	12	0.09	-421.00	1613.00	9000	20221028	-49.28	3930	20230726	16.16	7780	-41.32	20230111	3930	16.16	20230726	9000	-49.28	20221028	3930	16.16	20230726	0.00	N	222110	500	53 억		906843	N	N	0	N	00	N
141	20230807	130822	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	70	2	1.54	20422890	4432	41.19	4560	4630	4560	5920	3195	4560	4608.05	8.49	0	-169	4673	4616	4563	4506	4453	4590	4480	53	1362	500	2910	5	1	10677630	494	-11.00	2.87	12	0.04	-421.00	1613.00	9000	20221028	-48.56	3930	20230726	17.81	7780	-40.49	20230111	3930	17.81	20230726	9000	-48.56	20221028	3930	17.81	20230726	0.00	N	222110	500	53 억		906843	N	N	0	N	00	N
142	20230807	120822	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	40	2	0.88	14046115	3050	28.35	4560	4625	4560	5920	3195	4560	4605.28	8.49	0	-136	4673	4616	4563	4506	4453	4590	4480	53	1362	500	2910	5	1	10677630	491	-10.93	2.85	12	0.03	-421.00	1613.00	9000	20221028	-48.89	3930	20230726	17.05	7780	-40.87	20230111	3930	17.05	20230726	9000	-48.89	20221028	3930	17.05	20230726	0.00	N	222110	500	53 억		906843	N	N	0	N	00	N
143	20230807	110815	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	45	2	0.99	12399315	2692	25.02	4560	4625	4560	5920	3195	4560	4605.99	8.49	0	-128	4673	4616	4563	4506	4453	4590	4480	53	1362	500	2910	5	1	10677630	492	-10.94	2.85	12	0.03	-421.00	1613.00	9000	20221028	-48.83	3930	20230726	17.18	7780	-40.81	20230111	3930	17.18	20230726	9000	-48.83	20221028	3930	17.18	20230726	0.00	N	222110	500	53 억		906843	N	N	0	N	00	N
144	20230807	100825	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	55	2	1.21	8489790	1843	17.13	4560	4625	4560	5920	3195	4560	4606.51	8.49	0	-25	4673	4616	4563	4506	4453	4590	4480	53	1362	500	2910	5	1	10677630	493	-10.96	2.86	12	0.02	-421.00	1613.00	9000	20221028	-48.72	3930	20230726	17.43	7780	-40.68	20230111	3930	17.43	20230726	9000	-48.72	20221028	3930	17.43	20230726	0.00	N	222110	500	53 억		906843	N	N	0	N	00	N
145	20230807	090822	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	40	2	0.88	1199565	263	2.44	4560	4600	4560	5920	3195	4560	4561.08	8.49	0	-7	4673	4616	4563	4506	4453	4590	4480	53	1362	500	2910	5	1	10677630	491	-10.93	2.85	12	0.00	-421.00	1613.00	9000	20221028	-48.89	3930	20230726	17.05	7780	-40.87	20230111	3930	17.05	20230726	9000	-48.89	20221028	3930	17.05	20230726	0.00	N	222110	500	53 억		906843	N	N	0	N	00	N
146	20230804	160816	57	100.00	KOSDAQ		제약	N	N	N	N		N	4560	-55	5	-1.19	49000200	10759	73.03	4615	4620	4510	5990	3235	4615	4554.35	8.49	0	-4	4718	4666	4563	4511	4408	4692	4537	53	1377	500	2950	5	1	10677630	487	-10.83	2.83	12	0.10	-421.00	1613.00	9000	20221028	-49.33	3930	20230726	16.03	7780	-41.39	20230111	3930	16.03	20230726	9000	-49.33	20221028	3930	16.03	20230726	0.00	N	222110	500	53 억		906851	N	N	0	N	00	N
147	20230804	150816	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	-5	5	-0.11	46998250	10319	70.04	4615	4620	4510	5990	3235	4615	4554.54	8.49	0	-1	4718	4666	4563	4511	4408	4692	4537	53	1377	500	2950	5	1	10677630	492	-10.95	2.86	12	0.10	-421.00	1613.00	9000	20221028	-48.78	3930	20230726	17.30	7780	-40.75	20230111	3930	17.30	20230726	9000	-48.78	20221028	3930	17.30	20230726	0.00	N	222110	500	53 억		906851	N	N	0	N	00	N
148	20230804	140829	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	-15	5	-0.33	38992840	8564	58.13	4615	4620	4510	5990	3235	4615	4553.11	8.49	0	12	4718	4666	4563	4511	4408	4692	4537	53	1377	500	2950	5	1	10677630	491	-10.93	2.85	12	0.08	-421.00	1613.00	9000	20221028	-48.89	3930	20230726	17.05	7780	-40.87	20230111	3930	17.05	20230726	9000	-48.89	20221028	3930	17.05	20230726	0.00	N	222110	500	53 억		906851	N	N	0	N	00	N
149	20230804	130814	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	-15	5	-0.33	38683845	8496	57.67	4615	4620	4510	5990	3235	4615	4553.18	8.49	0	17	4718	4666	4563	4511	4408	4692	4537	53	1377	500	2950	5	1	10677630	491	-10.93	2.85	12	0.08	-421.00	1613.00	9000	20221028	-48.89	3930	20230726	17.05	7780	-40.87	20230111	3930	17.05	20230726	9000	-48.89	20221028	3930	17.05	20230726	0.00	N	222110	500	53 억		906851	N	N	0	N	00	N
150	20230804	120811	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	5	2	0.11	28031355	6146	41.72	4615	4620	4520	5990	3235	4615	4560.91	8.49	0	0	4718	4666	4563	4511	4408	4692	4537	53	1377	500	2950	5	1	10677630	493	-10.97	2.86	12	0.06	-421.00	1613.00	9000	20221028	-48.67	3930	20230726	17.56	7780	-40.62	20230111	3930	17.56	20230726	9000	-48.67	20221028	3930	17.56	20230726	0.00	N	222110	500	53 억		906851	N	N	0	N	00	N
151	20230804	110821	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	5	2	0.11	26728430	5862	39.79	4615	4620	4520	5990	3235	4615	4559.61	8.49	0	9	4718	4666	4563	4511	4408	4692	4537	53	1377	500	2950	5	1	10677630	493	-10.97	2.86	12	0.05	-421.00	1613.00	9000	20221028	-48.67	3930	20230726	17.56	7780	-40.62	20230111	3930	17.56	20230726	9000	-48.67	20221028	3930	17.56	20230726	0.00	N	222110	500	53 억		906851	N	N	0	N	00	N
152	20230804	100807	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	5	2	0.11	6117745	1332	9.04	4615	4620	4580	5990	3235	4615	4592.90	8.49	0	191	4718	4666	4563	4511	4408	4692	4537	53	1377	500	2950	5	1	10677630	493	-10.97	2.86	12	0.01	-421.00	1613.00	9000	20221028	-48.67	3930	20230726	17.56	7780	-40.62	20230111	3930	17.56	20230726	9000	-48.67	20221028	3930	17.56	20230726	0.00	N	222110	500	53 억		906851	N	N	0	N	00	N
153	20230804	090807	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	0	3	0.00	429195	93	0.63	4615	4615	4615	5990	3235	4615	4615.00	8.49	0	0	4718	4666	4563	4511	4408	4692	4537	53	1377	500	2950	5	1	10677630	493	-10.96	2.86	12	0.00	-421.00	1613.00	9000	20221028	-48.72	3930	20230726	17.43	7780	-40.68	20230111	3930	17.43	20230726	9000	-48.72	20221028	3930	17.43	20230726	0.00	N	222110	500	53 억		906851	N	N	0	N	00	N
154	20230803	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	100	2	2.21	66804565	14732	66.88	4475	4615	4460	5860	3165	4515	4534.66	8.49	0	-122	4808	4661	4468	4321	4128	4735	4395	53	1347	500	2880	5	1	10677630	493	-10.96	2.86	12	0.14	-421.00	1613.00	9000	20221028	-48.72	3930	20230726	17.43	7780	-40.68	20230111	3930	17.43	20230726	9000	-48.72	20221028	3930	17.43	20230726	0.00	N	222110	500	53 억		906973	N	N	0	N	00	N
155	20230803	150816	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	50	2	1.11	62716010	13845	62.86	4475	4610	4460	5860	3165	4515	4529.87	8.49	0	-128	4808	4661	4468	4321	4128	4735	4395	53	1347	500	2880	5	1	10677630	487	-10.84	2.83	12	0.13	-421.00	1613.00	9000	20221028	-49.28	3930	20230726	16.16	7780	-41.32	20230111	3930	16.16	20230726	9000	-49.28	20221028	3930	16.16	20230726	0.00	N	222110	500	53 억		906973	N	N	0	N	00	N
156	20230803	140807	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	20	2	0.44	45572560	10076	45.75	4475	4610	4460	5860	3165	4515	4522.88	8.49	0	-184	4808	4661	4468	4321	4128	4735	4395	53	1347	500	2880	5	1	10677630	484	-10.77	2.81	12	0.09	-421.00	1613.00	9000	20221028	-49.61	3930	20230726	15.39	7780	-41.71	20230111	3930	15.39	20230726	9000	-49.61	20221028	3930	15.39	20230726	0.00	N	222110	500	53 억		906973	N	N	0	N	00	N
157	20230803	130811	57	100.00	KOSDAQ		제약	N	N	N	N		N	4585	70	2	1.55	27699120	6149	27.92	4475	4590	4460	5860	3165	4515	4504.65	8.49	0	-80	4808	4661	4468	4321	4128	4735	4395	53	1347	500	2880	5	1	10677630	490	-10.89	2.84	12	0.06	-421.00	1613.00	9000	20221028	-49.06	3930	20230726	16.67	7780	-41.07	20230111	3930	16.67	20230726	9000	-49.06	20221028	3930	16.67	20230726	0.00	N	222110	500	53 억		906973	N	N	0	N	00	N
158	20230803	120814	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	-45	5	-1.00	4151675	926	4.20	4475	4530	4460	5860	3165	4515	4483.45	8.49	0	-53	4808	4661	4468	4321	4128	4735	4395	53	1347	500	2880	5	1	10677630	477	-10.62	2.77	12	0.01	-421.00	1613.00	9000	20221028	-50.33	3930	20230726	13.74	7780	-42.54	20230111	3930	13.74	20230726	9000	-50.33	20221028	3930	13.74	20230726	0.00	N	222110	500	53 억		906973	N	N	0	N	00	N
159	20230803	110804	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	-45	5	-1.00	3455570	770	3.50	4475	4530	4470	5860	3165	4515	4487.75	8.49	0	-22	4808	4661	4468	4321	4128	4735	4395	53	1347	500	2880	5	1	10677630	477	-10.62	2.77	12	0.01	-421.00	1613.00	9000	20221028	-50.33	3930	20230726	13.74	7780	-42.54	20230111	3930	13.74	20230726	9000	-50.33	20221028	3930	13.74	20230726	0.00	N	222110	500	53 억		906973	N	N	0	N	00	N
160	20230803	100803	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	-20	5	-0.44	1112640	247	1.12	4475	4530	4475	5860	3165	4515	4504.62	8.49	0	-18	4808	4661	4468	4321	4128	4735	4395	53	1347	500	2880	5	1	10677630	480	-10.68	2.79	12	0.00	-421.00	1613.00	9000	20221028	-50.06	3930	20230726	14.38	7780	-42.22	20230111	3930	14.38	20230726	9000	-50.06	20221028	3930	14.38	20230726	0.00	N	222110	500	53 억		906973	N	N	0	N	00	N
161	20230803	090804	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	0	3	0.00	389440	87	0.39	4475	4515	4475	5860	3165	4515	4476.32	8.49	0	-3	4808	4661	4468	4321	4128	4735	4395	53	1347	500	2880	5	1	10677630	482	-10.72	2.80	12	0.00	-421.00	1613.00	9000	20221028	-49.83	3930	20230726	14.89	7780	-41.97	20230111	3930	14.89	20230726	9000	-49.83	20221028	3930	14.89	20230726	0.00	N	222110	500	53 억		906973	N	N	0	N	00	N
162	20230802	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	15	2	0.33	97909965	22026	129.97	4470	4615	4275	5850	3150	4500	4445.20	8.49	0	575	4753	4626	4463	4336	4173	4690	4400	53	1350	500	2880	5	1	10677630	482	-10.72	2.80	12	0.21	-421.00	1613.00	9000	20221028	-49.83	3930	20230726	14.89	7780	-41.97	20230111	3930	14.89	20230726	9000	-49.83	20221028	3930	14.89	20230726	0.00	N	222110	500	53 억		906398	N	N	0	N	00	N
163	20230802	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-50	5	-1.11	94126370	21182	124.99	4470	4615	4275	5850	3150	4500	4443.70	8.49	0	586	4753	4626	4463	4336	4173	4690	4400	53	1350	500	2880	5	1	10677630	475	-10.57	2.76	12	0.20	-421.00	1613.00	9000	20221028	-50.56	3930	20230726	13.23	7780	-42.80	20230111	3930	13.23	20230726	9000	-50.56	20221028	3930	13.23	20230726	0.00	N	222110	500	53 억		906398	N	N	0	N	00	N
164	20230802	140810	57	100.00	KOSDAQ		제약	N	N	N	N		N	4545	45	2	1.00	47348775	10476	61.82	4470	4615	4460	5850	3150	4500	4519.74	8.49	0	231	4753	4626	4463	4336	4173	4690	4400	53	1350	500	2880	5	1	10677630	485	-10.80	2.82	12	0.10	-421.00	1613.00	9000	20221028	-49.50	3930	20230726	15.65	7780	-41.58	20230111	3930	15.65	20230726	9000	-49.50	20221028	3930	15.65	20230726	0.00	N	222110	500	53 억		906398	N	N	0	N	00	N
165	20230802	130805	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	-5	5	-0.11	41574195	9187	54.21	4470	4615	4460	5850	3150	4500	4525.33	8.49	0	339	4753	4626	4463	4336	4173	4690	4400	53	1350	500	2880	5	1	10677630	480	-10.68	2.79	12	0.09	-421.00	1613.00	9000	20221028	-50.06	3930	20230726	14.38	7780	-42.22	20230111	3930	14.38	20230726	9000	-50.06	20221028	3930	14.38	20230726	0.00	N	222110	500	53 억		906398	N	N	0	N	00	N
166	20230802	120759	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	-10	5	-0.22	41560705	9184	54.19	4470	4615	4460	5850	3150	4500	4525.34	8.49	0	339	4753	4626	4463	4336	4173	4690	4400	53	1350	500	2880	5	1	10677630	479	-10.67	2.78	12	0.09	-421.00	1613.00	9000	20221028	-50.11	3930	20230726	14.25	7780	-42.29	20230111	3930	14.25	20230726	9000	-50.11	20221028	3930	14.25	20230726	0.00	N	222110	500	53 억		906398	N	N	0	N	00	N
167	20230802	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	0	3	0.00	40535885	8955	52.84	4470	4615	4460	5850	3150	4500	4526.62	8.49	0	350	4753	4626	4463	4336	4173	4690	4400	53	1350	500	2880	5	1	10677630	480	-10.69	2.79	12	0.08	-421.00	1613.00	9000	20221028	-50.00	3930	20230726	14.50	7780	-42.16	20230111	3930	14.50	20230726	9000	-50.00	20221028	3930	14.50	20230726	0.00	N	222110	500	53 억		906398	N	N	0	N	00	N
168	20230802	100803	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	75	2	1.67	37121030	8196	48.36	4470	4615	4460	5850	3150	4500	4529.16	8.49	0	385	4753	4626	4463	4336	4173	4690	4400	53	1350	500	2880	5	1	10677630	489	-10.87	2.84	12	0.08	-421.00	1613.00	9000	20221028	-49.17	3930	20230726	16.41	7780	-41.20	20230111	3930	16.41	20230726	9000	-49.17	20221028	3930	16.41	20230726	0.00	N	222110	500	53 억		906398	N	N	0	N	00	N
169	20230802	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	0	3	0.00	522230	117	0.69	4470	4500	4460	5850	3150	4500	4463.50	8.49	0	0	4753	4626	4463	4336	4173	4690	4400	53	1350	500	2880	5	1	10677630	480	-10.69	2.79	12	0.00	-421.00	1613.00	9000	20221028	-50.00	3930	20230726	14.50	7780	-42.16	20230111	3930	14.50	20230726	9000	-50.00	20221028	3930	14.50	20230726	0.00	N	222110	500	53 억		906398	N	N	0	N	00	N
170	20230801	160802	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	180	2	4.17	75346435	16947	57.26	4330	4590	4300	5610	3025	4320	4446.00	8.48	0	470	4816	4567	4386	4137	3956	4477	4047	53	1292	500	2760	5	1	10677630	480	-10.69	2.79	12	0.16	-421.00	1613.00	9000	20221028	-50.00	3930	20230726	14.50	7780	-42.16	20230111	3930	14.50	20230726	9000	-50.00	20221028	3930	14.50	20230726	0.00	N	222110	500	53 억		905928	N	N	0	N	00	N
171	20230801	150758	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	190	2	4.40	73517925	16541	55.89	4330	4590	4300	5610	3025	4320	4444.59	8.48	0	471	4816	4567	4386	4137	3956	4477	4047	53	1292	500	2760	5	1	10677630	482	-10.71	2.80	12	0.15	-421.00	1613.00	9000	20221028	-49.89	3930	20230726	14.76	7780	-42.03	20230111	3930	14.76	20230726	9000	-49.89	20221028	3930	14.76	20230726	0.00	N	222110	500	53 억		905928	N	N	0	N	00	N
172	20230801	140814	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	165	2	3.82	66593270	14993	50.66	4330	4590	4300	5610	3025	4320	4441.62	8.48	0	460	4816	4567	4386	4137	3956	4477	4047	53	1292	500	2760	5	1	10677630	479	-10.65	2.78	12	0.14	-421.00	1613.00	9000	20221028	-50.17	3930	20230726	14.12	7780	-42.35	20230111	3930	14.12	20230726	9000	-50.17	20221028	3930	14.12	20230726	0.00	N	222110	500	53 억		905928	N	N	0	N	00	N
173	20230801	130755	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	200	2	4.63	61749220	13914	47.01	4330	4590	4300	5610	3025	4320	4437.92	8.48	0	436	4816	4567	4386	4137	3956	4477	4047	53	1292	500	2760	5	1	10677630	483	-10.74	2.80	12	0.13	-421.00	1613.00	9000	20221028	-49.78	3930	20230726	15.01	7780	-41.90	20230111	3930	15.01	20230726	9000	-49.78	20221028	3930	15.01	20230726	0.00	N	222110	500	53 억		905928	N	N	0	N	00	N
174	20230801	120756	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	260	2	6.02	54161360	12252	41.40	4330	4580	4300	5610	3025	4320	4420.61	8.48	0	470	4816	4567	4386	4137	3956	4477	4047	53	1292	500	2760	5	1	10677630	489	-10.88	2.84	12	0.11	-421.00	1613.00	9000	20221028	-49.11	3930	20230726	16.54	7780	-41.13	20230111	3930	16.54	20230726	9000	-49.11	20221028	3930	16.54	20230726	0.00	N	222110	500	53 억		905928	N	N	0	N	00	N
175	20230801	110753	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	190	2	4.40	50799045	11516	38.91	4330	4575	4300	5610	3025	4320	4411.17	8.48	0	483	4816	4567	4386	4137	3956	4477	4047	53	1292	500	2760	5	1	10677630	482	-10.71	2.80	12	0.11	-421.00	1613.00	9000	20221028	-49.89	3930	20230726	14.76	7780	-42.03	20230111	3930	14.76	20230726	9000	-49.89	20221028	3930	14.76	20230726	0.00	N	222110	500	53 억		905928	N	N	0	N	00	N
176	20230801	100757	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	100	2	2.31	25258995	5752	19.44	4330	4480	4300	5610	3025	4320	4391.34	8.48	0	305	4816	4567	4386	4137	3956	4477	4047	53	1292	500	2760	5	1	10677630	472	-10.50	2.74	12	0.05	-421.00	1613.00	9000	20221028	-50.89	3930	20230726	12.47	7780	-43.19	20230111	3930	12.47	20230726	9000	-50.89	20221028	3930	12.47	20230726	0.00	N	222110	500	53 억		905928	N	N	0	N	00	N
177	20230801	090750	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	0	3	0.00	358890	83	0.28	4330	4330	4320	5610	3025	4320	4323.98	8.48	0	0	4816	4567	4386	4137	3956	4477	4047	53	1292	500	2760	5	1	10677630	461	-10.26	2.68	12	0.00	-421.00	1613.00	9000	20221028	-52.00	3930	20230726	9.92	7780	-44.47	20230111	3930	9.92	20230726	9000	-52.00	20221028	3930	9.92	20230726	0.00	N	222110	500	53 억		905928	N	N	0	N	00	N