KissMeData/243070/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161015	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	32350	800	2	2.54	1527493600	47459	188.27	31600	32550	31350	41000	22100	31550	32185.52	20.19	0	1236	31950	31750	31450	31250	30950	31850	31350	60	9450	500	23340	50	1	11935549	3861	17.21	1.34	12	0.40	1880.00	24231.00	38550	20220805	-16.08	27600	20230103	17.21	35150	-7.97	20230223	27600	17.21	20230103	38550	-16.08	20220805	27600	17.21	20230103	0.95	N	243070	500	59 억		2410269	N	N	2	N	00	N
3	20230731	151015	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	32300	750	2	2.38	1468115950	45622	180.98	31600	32550	31350	41000	22100	31550	32180.00	20.19	0	1309	31950	31750	31450	31250	30950	31850	31350	60	9450	500	23340	50	1	11935549	3855	17.18	1.33	12	0.38	1880.00	24231.00	38550	20220805	-16.21	27600	20230103	17.03	35150	-8.11	20230223	27600	17.03	20230103	38550	-16.21	20220805	27600	17.03	20230103	0.95	N	243070	500	59 억		2410269	N	N	3	N	00	N
4	20230731	141020	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	32350	800	2	2.54	1317444700	40951	162.45	31600	32550	31350	41000	22100	31550	32171.25	20.19	0	538	31950	31750	31450	31250	30950	31850	31350	60	9450	500	23340	50	1	11935549	3861	17.21	1.34	12	0.34	1880.00	24231.00	38550	20220805	-16.08	27600	20230103	17.21	35150	-7.97	20230223	27600	17.21	20230103	38550	-16.08	20220805	27600	17.21	20230103	0.95	N	243070	500	59 억		2410269	N	N	3	N	00	N
5	20230731	131019	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	32350	800	2	2.54	1184898450	36851	146.19	31600	32550	31350	41000	22100	31550	32153.77	20.19	0	1448	31950	31750	31450	31250	30950	31850	31350	60	9450	500	23340	50	1	11935549	3861	17.21	1.34	12	0.31	1880.00	24231.00	38550	20220805	-16.08	27600	20230103	17.21	35150	-7.97	20230223	27600	17.21	20230103	38550	-16.08	20220805	27600	17.21	20230103	0.95	N	243070	500	59 억		2410269	N	N	3	N	00	N
6	20230731	121030	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	32350	800	2	2.54	1029698600	32027	127.05	31600	32550	31350	41000	22100	31550	32150.95	20.19	0	1656	31950	31750	31450	31250	30950	31850	31350	60	9450	500	23340	50	1	11935549	3861	17.21	1.34	12	0.27	1880.00	24231.00	38550	20220805	-16.08	27600	20230103	17.21	35150	-7.97	20230223	27600	17.21	20230103	38550	-16.08	20220805	27600	17.21	20230103	0.95	N	243070	500	59 억		2410269	N	N	3	N	00	N
7	20230731	111031	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	32500	950	2	3.01	878342600	27351	108.50	31600	32550	31350	41000	22100	31550	32113.73	20.19	0	2065	31950	31750	31450	31250	30950	31850	31350	60	9450	500	23340	50	1	11935549	3879	17.29	1.34	12	0.23	1880.00	24231.00	38550	20220805	-15.69	27600	20230103	17.75	35150	-7.54	20230223	27600	17.75	20230103	38550	-15.69	20220805	27600	17.75	20230103	0.95	N	243070	500	59 억		2410269	N	N	3	N	00	N
8	20230731	101027	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	32050	500	2	1.58	434313250	13630	54.07	31600	32150	31350	41000	22100	31550	31864.51	20.19	0	607	31950	31750	31450	31250	30950	31850	31350	60	9450	500	23340	50	1	11935549	3825	17.05	1.32	12	0.11	1880.00	24231.00	38550	20220805	-16.86	27600	20230103	16.12	35150	-8.82	20230223	27600	16.12	20230103	38550	-16.86	20220805	27600	16.12	20230103	0.95	N	243070	500	59 억		2410269	N	N	3	N	00	N
9	20230731	091016	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31550	0	3	0.00	821550	26	0.10	31600	31600	31550	41000	22100	31550	31598.08	20.19	0	-698	31950	31750	31450	31250	30950	31850	31350	60	9450	500	23340	50	1	11935549	3766	16.78	1.30	12	0.00	1880.00	24231.00	38550	20220805	-18.16	27600	20230103	14.31	35150	-10.24	20230223	27600	14.31	20230103	38550	-18.16	20220805	27600	14.31	20230103	0.95	N	243070	500	59 억		2410269	N	N	3	N	00	N
10	20230728	161018	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31550	200	2	0.64	785442700	24973	48.69	31150	31650	31150	40750	21950	31350	31451.11	20.19	0	-260	32750	32050	30850	30150	28950	32400	30500	60	9400	500	23190	50	1	11935549	3766	16.78	1.30	12	0.21	1880.00	24231.00	38550	20220805	-18.16	27600	20230103	14.31	35150	-10.24	20230223	27600	14.31	20230103	38550	-18.16	20220805	27600	14.31	20230103	0.93	N	243070	500	59 억		2410199	N	N	3	N	00	N
11	20230728	151017	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31350	0	3	0.00	747578500	23772	46.35	31150	31650	31150	40750	21950	31350	31447.86	20.19	0	-422	32750	32050	30850	30150	28950	32400	30500	60	9400	500	23190	50	1	11935549	3742	16.68	1.29	12	0.20	1880.00	24231.00	38550	20220805	-18.68	27600	20230103	13.59	35150	-10.81	20230223	27600	13.59	20230103	38550	-18.68	20220805	27600	13.59	20230103	0.93	N	243070	500	59 억		2410199	N	N	22	N	00	N
12	20230728	141014	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31400	50	2	0.16	605249550	19248	37.53	31150	31650	31150	40750	21950	31350	31444.80	20.19	0	707	32750	32050	30850	30150	28950	32400	30500	60	9400	500	23190	50	1	11935549	3748	16.70	1.30	12	0.16	1880.00	24231.00	38550	20220805	-18.55	27600	20230103	13.77	35150	-10.67	20230223	27600	13.77	20230103	38550	-18.55	20220805	27600	13.77	20230103	0.93	N	243070	500	59 억		2410199	N	N	22	N	00	N
13	20230728	131017	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31400	50	2	0.16	554208850	17620	34.35	31150	31650	31150	40750	21950	31350	31453.40	20.19	0	486	32750	32050	30850	30150	28950	32400	30500	60	9400	500	23190	50	1	11935549	3748	16.70	1.30	12	0.15	1880.00	24231.00	38550	20220805	-18.55	27600	20230103	13.77	35150	-10.67	20230223	27600	13.77	20230103	38550	-18.55	20220805	27600	13.77	20230103	0.93	N	243070	500	59 억		2410199	N	N	22	N	00	N
14	20230728	121015	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31500	150	2	0.48	444594850	14131	27.55	31150	31650	31150	40750	21950	31350	31462.38	20.19	0	-182	32750	32050	30850	30150	28950	32400	30500	60	9400	500	23190	50	1	11935549	3760	16.76	1.30	12	0.12	1880.00	24231.00	38550	20220805	-18.29	27600	20230103	14.13	35150	-10.38	20230223	27600	14.13	20230103	38550	-18.29	20220805	27600	14.13	20230103	0.93	N	243070	500	59 억		2410199	N	N	22	N	00	N
15	20230728	111023	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31450	100	2	0.32	375685450	11946	23.29	31150	31650	31150	40750	21950	31350	31448.64	20.19	0	433	32750	32050	30850	30150	28950	32400	30500	60	9400	500	23190	50	1	11935549	3754	16.73	1.30	12	0.10	1880.00	24231.00	38550	20220805	-18.42	27600	20230103	13.95	35150	-10.53	20230223	27600	13.95	20230103	38550	-18.42	20220805	27600	13.95	20230103	0.93	N	243070	500	59 억		2410199	N	N	22	N	00	N
16	20230728	101012	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31400	50	2	0.16	222613200	7096	13.83	31150	31600	31150	40750	21950	31350	31371.65	20.19	0	903	32750	32050	30850	30150	28950	32400	30500	60	9400	500	23190	50	1	11935549	3748	16.70	1.30	12	0.06	1880.00	24231.00	38550	20220805	-18.55	27600	20230103	13.77	35150	-10.67	20230223	27600	13.77	20230103	38550	-18.55	20220805	27600	13.77	20230103	0.93	N	243070	500	59 억		2410199	N	N	22	N	00	N
17	20230728	091021	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31550	200	2	0.64	35459450	1129	2.20	31150	31600	31150	40750	21950	31350	31407.84	20.19	0	258	32750	32050	30850	30150	28950	32400	30500	60	9400	500	23190	50	1	11935549	3766	16.78	1.30	12	0.01	1880.00	24231.00	38550	20220805	-18.16	27600	20230103	14.31	35150	-10.24	20230223	27600	14.31	20230103	38550	-18.16	20220805	27600	14.31	20230103	0.93	N	243070	500	59 억		2410199	N	N	22	N	00	N
18	20230727	161013	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31350	1950	2	6.63	1579699350	51257	99.65	29700	31550	29650	38200	20600	29400	30819.15	20.07	-10242	14505	31800	30600	29750	28550	27700	30175	28125	60	8800	500	21750	50	1	11935549	3742	16.68	1.29	12	0.43	1880.00	24231.00	38550	20220805	-18.68	27600	20230103	13.59	35150	-10.81	20230223	27600	13.59	20230103	38550	-18.68	20220805	27600	13.59	20230103	0.93	N	243070	500	59 억		2395589	N	N	21	N	00	N
19	20230727	151013	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31300	1900	2	6.46	1489481500	48373	94.04	29700	31550	29650	38200	20600	29400	30791.59	20.07	-10242	13769	31800	30600	29750	28550	27700	30175	28125	60	8800	500	21750	50	1	11935549	3736	16.65	1.29	12	0.41	1880.00	24231.00	38550	20220805	-18.81	27600	20230103	13.41	35150	-10.95	20230223	27600	13.41	20230103	38550	-18.81	20220805	27600	13.41	20230103	0.93	N	243070	500	59 억		2395589	N	N	41	N	00	N
20	20230727	141008	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31000	1600	2	5.44	1083570650	35418	68.86	29700	31050	29650	38200	20600	29400	30593.78	20.07	-10242	11112	31800	30600	29750	28550	27700	30175	28125	60	8800	500	21750	50	1	11935549	3700	16.49	1.28	12	0.30	1880.00	24231.00	38550	20220805	-19.58	27600	20230103	12.32	35150	-11.81	20230223	27600	12.32	20230103	38550	-19.58	20220805	27600	12.32	20230103	0.93	N	243070	500	59 억		2395589	N	N	41	N	00	N
21	20230727	131006	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30750	1350	2	4.59	925279050	30296	58.90	29700	31000	29650	38200	20600	29400	30541.29	20.07	-10242	10537	31800	30600	29750	28550	27700	30175	28125	60	8800	500	21750	50	1	11935549	3670	16.36	1.27	12	0.25	1880.00	24231.00	38550	20220805	-20.23	27600	20230103	11.41	35150	-12.52	20230223	27600	11.41	20230103	38550	-20.23	20220805	27600	11.41	20230103	0.93	N	243070	500	59 억		2395589	N	N	41	N	00	N
22	20230727	121010	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30850	1450	2	4.93	799176300	26205	50.95	29700	31000	29650	38200	20600	29400	30497.09	20.07	-10242	9615	31800	30600	29750	28550	27700	30175	28125	60	8800	500	21750	50	1	11935549	3682	16.41	1.27	12	0.22	1880.00	24231.00	38550	20220805	-19.97	27600	20230103	11.78	35150	-12.23	20230223	27600	11.78	20230103	38550	-19.97	20220805	27600	11.78	20230103	0.93	N	243070	500	59 억		2395589	N	N	41	N	00	N
23	20230727	111013	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30900	1500	2	5.10	698428950	22939	44.60	29700	31000	29650	38200	20600	29400	30447.23	20.07	-10242	7918	31800	30600	29750	28550	27700	30175	28125	60	8800	500	21750	50	1	11935549	3688	16.44	1.28	12	0.19	1880.00	24231.00	38550	20220805	-19.84	27600	20230103	11.96	35150	-12.09	20230223	27600	11.96	20230103	38550	-19.84	20220805	27600	11.96	20230103	0.93	N	243070	500	59 억		2395589	N	N	41	N	00	N
24	20230727	101010	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30500	1100	2	3.74	461169900	15252	29.65	29700	30850	29650	38200	20600	29400	30236.68	20.07	-10242	4254	31800	30600	29750	28550	27700	30175	28125	60	8800	500	21750	50	1	11935549	3640	16.22	1.26	12	0.13	1880.00	24231.00	38550	20220805	-20.88	27600	20230103	10.51	35150	-13.23	20230223	27600	10.51	20230103	38550	-20.88	20220805	27600	10.51	20230103	0.93	N	243070	500	59 억		2395589	N	N	41	N	00	N
25	20230727	091008	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30100	700	2	2.38	211907350	7078	13.76	29700	30300	29650	38200	20600	29400	29938.87	20.07	-10242	1611	31800	30600	29750	28550	27700	30175	28125	60	8800	500	21750	50	1	11935549	3593	16.01	1.24	12	0.06	1880.00	24231.00	38550	20220805	-21.92	27600	20230103	9.06	35150	-14.37	20230223	27600	9.06	20230103	38550	-21.92	20220805	27600	9.06	20230103	0.93	N	243070	500	59 억		2395589	N	N	41	N	00	N
26	20230726	161006	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29400	-1050	5	-3.45	1512973500	51110	170.45	30750	30950	28900	39550	21350	30450	29602.65	20.16	0	-12307	31283	30866	30533	30116	29783	30825	30075	60	9100	500	22530	50	1	11935549	3509	15.64	1.21	12	0.43	1880.00	24231.00	38550	20220805	-23.74	27600	20230103	6.52	35150	-16.36	20230223	27600	6.52	20230103	38550	-23.74	20220805	27600	6.52	20230103	0.88	N	243070	500	59 억		2405831	N	N	41	N	00	N
27	20230726	151012	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29250	-1200	5	-3.94	1460309000	49319	164.47	30750	30950	28900	39550	21350	30450	29609.46	20.16	0	-11564	31283	30866	30533	30116	29783	30825	30075	60	9100	500	22530	50	1	11935549	3491	15.56	1.21	12	0.41	1880.00	24231.00	38550	20220805	-24.12	27600	20230103	5.98	35150	-16.79	20230223	27600	5.98	20230103	38550	-24.12	20220805	27600	5.98	20230103	0.88	N	243070	500	59 억		2405831	N	N	7	N	00	N
28	20230726	141005	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29200	-1250	5	-4.11	1337500650	45131	150.51	30750	30950	28900	39550	21350	30450	29635.96	20.16	0	-10594	31283	30866	30533	30116	29783	30825	30075	60	9100	500	22530	50	1	11935549	3485	15.53	1.21	12	0.38	1880.00	24231.00	38550	20220805	-24.25	27600	20230103	5.80	35150	-16.93	20230223	27600	5.80	20230103	38550	-24.25	20220805	27600	5.80	20230103	0.88	N	243070	500	59 억		2405831	N	N	7	N	00	N
29	20230726	131001	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29000	-1450	5	-4.76	1076522300	36152	120.56	30750	30950	29000	39550	21350	30450	29777.67	20.16	0	-7845	31283	30866	30533	30116	29783	30825	30075	60	9100	500	22530	50	1	11935549	3461	15.43	1.20	12	0.30	1880.00	24231.00	38550	20220805	-24.77	27600	20230103	5.07	35150	-17.50	20230223	27600	5.07	20230103	38550	-24.77	20220805	27600	5.07	20230103	0.88	N	243070	500	59 억		2405831	N	N	7	N	00	N
30	20230726	121005	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29550	-900	5	-2.96	762048750	25422	84.78	30750	30950	29400	39550	21350	30450	29975.96	20.16	0	-3182	31283	30866	30533	30116	29783	30825	30075	60	9100	500	22530	50	1	11935549	3527	15.72	1.22	12	0.21	1880.00	24231.00	38550	20220805	-23.35	27600	20230103	7.07	35150	-15.93	20230223	27600	7.07	20230103	38550	-23.35	20220805	27600	7.07	20230103	0.88	N	243070	500	59 억		2405831	N	N	7	N	00	N
31	20230726	110959	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29700	-750	5	-2.46	577129200	19170	63.93	30750	30950	29600	39550	21350	30450	30105.85	20.16	0	-2135	31283	30866	30533	30116	29783	30825	30075	60	9100	500	22530	50	1	11935549	3545	15.80	1.23	12	0.16	1880.00	24231.00	38550	20220805	-22.96	27600	20230103	7.61	35150	-15.50	20230223	27600	7.61	20230103	38550	-22.96	20220805	27600	7.61	20230103	0.88	N	243070	500	59 억		2405831	N	N	7	N	00	N
32	20230726	101007	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30100	-350	5	-1.15	287401650	9453	31.52	30750	30950	30100	39550	21350	30450	30403.22	20.16	0	-1116	31283	30866	30533	30116	29783	30825	30075	60	9100	500	22530	50	1	11935549	3593	16.01	1.24	12	0.08	1880.00	24231.00	38550	20220805	-21.92	27600	20230103	9.06	35150	-14.37	20230223	27600	9.06	20230103	38550	-21.92	20220805	27600	9.06	20230103	0.88	N	243070	500	59 억		2405831	N	N	7	N	00	N
33	20230726	091002	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30500	50	2	0.16	102739300	3347	11.16	30750	30950	30500	39550	21350	30450	30695.94	20.16	0	-438	31283	30866	30533	30116	29783	30825	30075	60	9100	500	22530	50	1	11935549	3640	16.22	1.26	12	0.03	1880.00	24231.00	38550	20220805	-20.88	27600	20230103	10.51	35150	-13.23	20230223	27600	10.51	20230103	38550	-20.88	20220805	27600	10.51	20230103	0.88	N	243070	500	59 억		2405831	N	N	7	N	00	N
34	20230725	160959	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30450	100	2	0.33	909957850	29872	113.92	30450	30950	30200	39450	21250	30350	30461.91	20.18	0	-3408	32316	31332	30816	29832	29316	31075	29575	60	9100	500	22450	50	1	11935549	3634	16.20	1.26	12	0.25	1880.00	24231.00	38550	20220805	-21.01	27600	20230103	10.33	35150	-13.37	20230223	27600	10.33	20230103	38550	-21.01	20220805	27600	10.33	20230103	0.91	N	243070	500	59 억		2408461	N	N	7	N	00	N
35	20230725	150947	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30450	100	2	0.33	880871500	28917	110.28	30450	30950	30200	39450	21250	30350	30462.06	20.18	0	-3429	32316	31332	30816	29832	29316	31075	29575	60	9100	500	22450	50	1	11935549	3634	16.20	1.26	12	0.24	1880.00	24231.00	38550	20220805	-21.01	27600	20230103	10.33	35150	-13.37	20230223	27600	10.33	20230103	38550	-21.01	20220805	27600	10.33	20230103	0.91	N	243070	500	59 억		2408461	N	N	5	N	00	N
36	20230725	140946	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30500	150	2	0.49	801041100	26299	100.30	30450	30950	30200	39450	21250	30350	30458.99	20.18	0	-3058	32316	31332	30816	29832	29316	31075	29575	60	9100	500	22450	50	1	11935549	3640	16.22	1.26	12	0.22	1880.00	24231.00	38550	20220805	-20.88	27600	20230103	10.51	35150	-13.23	20230223	27600	10.51	20230103	38550	-20.88	20220805	27600	10.51	20230103	0.91	N	243070	500	59 억		2408461	N	N	5	N	00	N
37	20230725	130956	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30250	-100	5	-0.33	673758500	22113	84.33	30450	30950	30200	39450	21250	30350	30468.89	20.18	0	-2713	32316	31332	30816	29832	29316	31075	29575	60	9100	500	22450	50	1	11935549	3611	16.09	1.25	12	0.19	1880.00	24231.00	38550	20220805	-21.53	27600	20230103	9.60	35150	-13.94	20230223	27600	9.60	20230103	38550	-21.53	20220805	27600	9.60	20230103	0.91	N	243070	500	59 억		2408461	N	N	5	N	00	N
38	20230725	120956	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30350	0	3	0.00	601830100	19739	75.28	30450	30950	30250	39450	21250	30350	30489.39	20.18	0	-2161	32316	31332	30816	29832	29316	31075	29575	60	9100	500	22450	50	1	11935549	3622	16.14	1.25	12	0.17	1880.00	24231.00	38550	20220805	-21.27	27600	20230103	9.96	35150	-13.66	20230223	27600	9.96	20230103	38550	-21.27	20220805	27600	9.96	20230103	0.91	N	243070	500	59 억		2408461	N	N	5	N	00	N
39	20230725	110954	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30550	200	2	0.66	512224400	16794	64.05	30450	30950	30250	39450	21250	30350	30500.44	20.18	0	-2007	32316	31332	30816	29832	29316	31075	29575	60	9100	500	22450	50	1	11935549	3646	16.25	1.26	12	0.14	1880.00	24231.00	38550	20220805	-20.75	27600	20230103	10.69	35150	-13.09	20230223	27600	10.69	20230103	38550	-20.75	20220805	27600	10.69	20230103	0.91	N	243070	500	59 억		2408461	N	N	5	N	00	N
40	20230725	100954	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30450	100	2	0.33	334250550	10982	41.88	30450	30900	30250	39450	21250	30350	30436.22	20.18	0	-95	32316	31332	30816	29832	29316	31075	29575	60	9100	500	22450	50	1	11935549	3634	16.20	1.26	12	0.09	1880.00	24231.00	38550	20220805	-21.01	27600	20230103	10.33	35150	-13.37	20230223	27600	10.33	20230103	38550	-21.01	20220805	27600	10.33	20230103	0.91	N	243070	500	59 억		2408461	N	N	5	N	00	N
41	20230725	090953	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30350	0	3	0.00	86886900	2848	10.86	30450	30600	30350	39450	21250	30350	30508.04	20.18	0	-364	32316	31332	30816	29832	29316	31075	29575	60	9100	500	22450	50	1	11935549	3622	16.14	1.25	12	0.02	1880.00	24231.00	38550	20220805	-21.27	27600	20230103	9.96	35150	-13.66	20230223	27600	9.96	20230103	38550	-21.27	20220805	27600	9.96	20230103	0.91	N	243070	500	59 억		2408461	N	N	5	N	00	N
42	20230724	160954	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30350	-700	5	-2.25	793165250	25822	85.45	31800	31800	30300	40350	21750	31050	30716.34	20.23	0	-5899	31883	31466	30733	30316	29583	31675	30525	60	9300	500	22970	50	1	11935549	3622	16.14	1.25	12	0.22	1880.00	24231.00	38550	20220805	-21.27	27600	20230103	9.96	35150	-13.66	20230223	27600	9.96	20230103	38550	-21.27	20220805	27600	9.96	20230103	0.91	N	243070	500	59 억		2414344	N	N	3	N	00	N
43	20230724	150951	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30450	-600	5	-1.93	741363450	24117	79.81	31800	31800	30300	40350	21750	31050	30739.98	20.23	0	-5638	31883	31466	30733	30316	29583	31675	30525	60	9300	500	22970	50	1	11935549	3634	16.20	1.26	12	0.20	1880.00	24231.00	38550	20220805	-21.01	27600	20230103	10.33	35150	-13.37	20230223	27600	10.33	20230103	38550	-21.01	20220805	27600	10.33	20230103	0.91	N	243070	500	59 억		2414344	N	N	5	N	00	N
44	20230724	140948	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30450	-600	5	-1.93	669315450	21758	72.00	31800	31800	30300	40350	21750	31050	30761.49	20.23	0	-4638	31883	31466	30733	30316	29583	31675	30525	60	9300	500	22970	50	1	11935549	3634	16.20	1.26	12	0.18	1880.00	24231.00	38550	20220805	-21.01	27600	20230103	10.33	35150	-13.37	20230223	27600	10.33	20230103	38550	-21.01	20220805	27600	10.33	20230103	0.91	N	243070	500	59 억		2414344	N	N	5	N	00	N
45	20230724	130949	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30450	-600	5	-1.93	641369400	20840	68.96	31800	31800	30300	40350	21750	31050	30775.57	20.23	0	-4555	31883	31466	30733	30316	29583	31675	30525	60	9300	500	22970	50	1	11935549	3634	16.20	1.26	12	0.17	1880.00	24231.00	38550	20220805	-21.01	27600	20230103	10.33	35150	-13.37	20230223	27600	10.33	20230103	38550	-21.01	20220805	27600	10.33	20230103	0.91	N	243070	500	59 억		2414344	N	N	5	N	00	N
46	20230724	120950	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30400	-650	5	-2.09	617488700	20055	66.37	31800	31800	30300	40350	21750	31050	30789.45	20.23	0	-4078	31883	31466	30733	30316	29583	31675	30525	60	9300	500	22970	50	1	11935549	3628	16.17	1.25	12	0.17	1880.00	24231.00	38550	20220805	-21.14	27600	20230103	10.14	35150	-13.51	20230223	27600	10.14	20230103	38550	-21.14	20220805	27600	10.14	20230103	0.91	N	243070	500	59 억		2414344	N	N	5	N	00	N
47	20230724	110955	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30400	-650	5	-2.09	589025300	19118	63.26	31800	31800	30350	40350	21750	31050	30809.68	20.23	0	-3822	31883	31466	30733	30316	29583	31675	30525	60	9300	500	22970	50	1	11935549	3628	16.17	1.25	12	0.16	1880.00	24231.00	38550	20220805	-21.14	27600	20230103	10.14	35150	-13.51	20230223	27600	10.14	20230103	38550	-21.14	20220805	27600	10.14	20230103	0.91	N	243070	500	59 억		2414344	N	N	5	N	00	N
48	20230724	100945	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30600	-450	5	-1.45	505557800	16378	54.20	31800	31800	30400	40350	21750	31050	30867.84	20.23	0	-2225	31883	31466	30733	30316	29583	31675	30525	60	9300	500	22970	50	1	11935549	3652	16.28	1.26	12	0.14	1880.00	24231.00	38550	20220805	-20.62	27600	20230103	10.87	35150	-12.94	20230223	27600	10.87	20230103	38550	-20.62	20220805	27600	10.87	20230103	0.91	N	243070	500	59 억		2414344	N	N	5	N	00	N
49	20230724	090950	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31100	50	2	0.16	146143350	4638	15.35	31800	31800	31100	40350	21750	31050	31512.39	20.23	0	-1654	31883	31466	30733	30316	29583	31675	30525	60	9300	500	22970	50	1	11935549	3712	16.54	1.28	12	0.04	1880.00	24231.00	38550	20220805	-19.33	27600	20230103	12.68	35150	-11.52	20230223	27600	12.68	20230103	38550	-19.33	20220805	27600	12.68	20230103	0.91	N	243070	500	59 억		2414344	N	N	5	N	00	N
50	20230721	160941	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31050	1050	2	3.50	923328700	29989	203.58	30000	31150	30000	39000	21000	30000	30788.86	20.18	0	6125	30566	30282	29866	29582	29166	30075	29375	60	9000	500	22200	50	1	11935549	3706	16.52	1.28	12	0.25	1880.00	24231.00	38550	20220805	-19.46	27600	20230103	12.50	35150	-11.66	20230223	27600	12.50	20230103	38550	-19.46	20220805	27600	12.50	20230103	0.90	N	243070	500	59 억		2408609	N	N	3	N	00	N
51	20230721	150943	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31050	1050	2	3.50	871782950	28327	192.30	30000	31150	30000	39000	21000	30000	30775.69	20.18	0	6237	30566	30282	29866	29582	29166	30075	29375	60	9000	500	22200	50	1	11935549	3706	16.52	1.28	12	0.24	1880.00	24231.00	38550	20220805	-19.46	27600	20230103	12.50	35150	-11.66	20230223	27600	12.50	20230103	38550	-19.46	20220805	27600	12.50	20230103	0.90	N	243070	500	59 억		2408609	N	N	5	N	00	N
52	20230721	140940	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30950	950	2	3.17	808348650	26279	178.39	30000	31150	30000	39000	21000	30000	30760.25	20.18	0	6656	30566	30282	29866	29582	29166	30075	29375	60	9000	500	22200	50	1	11935549	3694	16.46	1.28	12	0.22	1880.00	24231.00	38550	20220805	-19.71	27600	20230103	12.14	35150	-11.95	20230223	27600	12.14	20230103	38550	-19.71	20220805	27600	12.14	20230103	0.90	N	243070	500	59 억		2408609	N	N	5	N	00	N
53	20230721	130942	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30750	750	2	2.50	620167600	20208	137.18	30000	31150	30000	39000	21000	30000	30689.21	20.18	0	7175	30566	30282	29866	29582	29166	30075	29375	60	9000	500	22200	50	1	11935549	3670	16.36	1.27	12	0.17	1880.00	24231.00	38550	20220805	-20.23	27600	20230103	11.41	35150	-12.52	20230223	27600	11.41	20230103	38550	-20.23	20220805	27600	11.41	20230103	0.90	N	243070	500	59 억		2408609	N	N	5	N	00	N
54	20230721	120955	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30800	800	2	2.67	576005100	18770	127.42	30000	31150	30000	39000	21000	30000	30687.54	20.18	0	7361	30566	30282	29866	29582	29166	30075	29375	60	9000	500	22200	50	1	11935549	3676	16.38	1.27	12	0.16	1880.00	24231.00	38550	20220805	-20.10	27600	20230103	11.59	35150	-12.38	20230223	27600	11.59	20230103	38550	-20.10	20220805	27600	11.59	20230103	0.90	N	243070	500	59 억		2408609	N	N	5	N	00	N
55	20230721	110950	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31000	1000	2	3.33	519376100	16935	114.96	30000	31150	30000	39000	21000	30000	30668.80	20.18	0	7147	30566	30282	29866	29582	29166	30075	29375	60	9000	500	22200	50	1	11935549	3700	16.49	1.28	12	0.14	1880.00	24231.00	38550	20220805	-19.58	27600	20230103	12.32	35150	-11.81	20230223	27600	12.32	20230103	38550	-19.58	20220805	27600	12.32	20230103	0.90	N	243070	500	59 억		2408609	N	N	5	N	00	N
56	20230721	100949	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30700	700	2	2.33	267020950	8786	59.64	30000	30900	30000	39000	21000	30000	30391.64	20.18	0	4036	30566	30282	29866	29582	29166	30075	29375	60	9000	500	22200	50	1	11935549	3664	16.33	1.27	12	0.07	1880.00	24231.00	38550	20220805	-20.36	27600	20230103	11.23	35150	-12.66	20230223	27600	11.23	20230103	38550	-20.36	20220805	27600	11.23	20230103	0.90	N	243070	500	59 억		2408609	N	N	5	N	00	N
57	20230721	090947	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30100	100	2	0.33	67138900	2230	15.14	30000	30300	30000	39000	21000	30000	30107.13	20.18	0	794	30566	30282	29866	29582	29166	30075	29375	60	9000	500	22200	50	1	11935549	3593	16.01	1.24	12	0.02	1880.00	24231.00	38550	20220805	-21.92	27600	20230103	9.06	35150	-14.37	20230223	27600	9.06	20230103	38550	-21.92	20220805	27600	9.06	20230103	0.90	N	243070	500	59 억		2408609	N	N	5	N	00	N
58	20230720	160938	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30000	250	2	0.84	438523050	14727	87.43	30150	30150	29450	38650	20850	29750	29776.81	20.15	0	3960	30416	30082	29816	29482	29216	29950	29350	60	8900	500	22010	50	1	11935549	3581	15.96	1.24	12	0.12	1880.00	24231.00	38550	20220805	-22.18	27600	20230103	8.70	35150	-14.65	20230223	27600	8.70	20230103	38550	-22.18	20220805	27600	8.70	20230103	0.91	N	243070	500	59 억		2404649	N	N	5	N	00	N
59	20230720	150938	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29850	100	2	0.34	423233900	14216	84.40	30150	30150	29450	38650	20850	29750	29771.66	20.15	0	4065	30416	30082	29816	29482	29216	29950	29350	60	8900	500	22010	50	1	11935549	3563	15.88	1.23	12	0.12	1880.00	24231.00	38550	20220805	-22.57	27600	20230103	8.15	35150	-15.08	20230223	27600	8.15	20230103	38550	-22.57	20220805	27600	8.15	20230103	0.91	N	243070	500	59 억		2404649	N	N	368	N	00	N
60	20230720	140936	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29850	100	2	0.34	402452950	13522	80.28	30150	30150	29450	38650	20850	29750	29762.83	20.15	0	4036	30416	30082	29816	29482	29216	29950	29350	60	8900	500	22010	50	1	11935549	3563	15.88	1.23	12	0.11	1880.00	24231.00	38550	20220805	-22.57	27600	20230103	8.15	35150	-15.08	20230223	27600	8.15	20230103	38550	-22.57	20220805	27600	8.15	20230103	0.91	N	243070	500	59 억		2404649	N	N	368	N	00	N
61	20230720	130938	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30000	250	2	0.84	270803600	9109	54.08	30150	30150	29450	38650	20850	29750	29729.23	20.15	0	2863	30416	30082	29816	29482	29216	29950	29350	60	8900	500	22010	50	1	11935549	3581	15.96	1.24	12	0.08	1880.00	24231.00	38550	20220805	-22.18	27600	20230103	8.70	35150	-14.65	20230223	27600	8.70	20230103	38550	-22.18	20220805	27600	8.70	20230103	0.91	N	243070	500	59 억		2404649	N	N	368	N	00	N
62	20230720	120946	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30000	250	2	0.84	248566500	8368	49.68	30150	30150	29450	38650	20850	29750	29704.41	20.15	0	2768	30416	30082	29816	29482	29216	29950	29350	60	8900	500	22010	50	1	11935549	3581	15.96	1.24	12	0.07	1880.00	24231.00	38550	20220805	-22.18	27600	20230103	8.70	35150	-14.65	20230223	27600	8.70	20230103	38550	-22.18	20220805	27600	8.70	20230103	0.91	N	243070	500	59 억		2404649	N	N	368	N	00	N
63	20230720	110941	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30000	250	2	0.84	243542100	8201	48.69	30150	30150	29450	38650	20850	29750	29696.63	20.15	0	2794	30416	30082	29816	29482	29216	29950	29350	60	8900	500	22010	50	1	11935549	3581	15.96	1.24	12	0.07	1880.00	24231.00	38550	20220805	-22.18	27600	20230103	8.70	35150	-14.65	20230223	27600	8.70	20230103	38550	-22.18	20220805	27600	8.70	20230103	0.91	N	243070	500	59 억		2404649	N	N	368	N	00	N
64	20230720	100931	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29900	150	2	0.50	221798850	7478	44.40	30150	30150	29450	38650	20850	29750	29660.18	20.15	0	2794	30416	30082	29816	29482	29216	29950	29350	60	8900	500	22010	50	1	11935549	3569	15.90	1.23	12	0.06	1880.00	24231.00	38550	20220805	-22.44	27600	20230103	8.33	35150	-14.94	20230223	27600	8.33	20230103	38550	-22.44	20220805	27600	8.33	20230103	0.91	N	243070	500	59 억		2404649	N	N	368	N	00	N
65	20230720	090933	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30000	250	2	0.84	131094350	4432	26.31	30150	30150	29450	38650	20850	29750	29579.05	20.15	0	1434	30416	30082	29816	29482	29216	29950	29350	60	8900	500	22010	50	1	11935549	3581	15.96	1.24	12	0.04	1880.00	24231.00	38550	20220805	-22.18	27600	20230103	8.70	35150	-14.65	20230223	27600	8.70	20230103	38550	-22.18	20220805	27600	8.70	20230103	0.91	N	243070	500	59 억		2404649	N	N	368	N	00	N
66	20230719	160951	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29750	-100	5	-0.34	502251400	16833	132.47	30050	30150	29550	38800	20900	29850	29837.52	20.15	0	-136	30316	30082	29966	29732	29616	30025	29675	60	8950	500	22080	50	1	11935549	3551	15.82	1.23	12	0.14	1880.00	24231.00	38550	20220805	-22.83	27600	20230103	7.79	35150	-15.36	20230223	27600	7.79	20230103	38550	-22.83	20220805	27600	7.79	20230103	0.92	N	243070	500	59 억		2404697	N	N	367	N	00	N
67	20230719	150950	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29900	50	2	0.17	466132650	15621	122.93	30050	30150	29550	38800	20900	29850	29840.13	20.15	0	227	30316	30082	29966	29732	29616	30025	29675	60	8950	500	22080	50	1	11935549	3569	15.90	1.23	12	0.13	1880.00	24231.00	38550	20220805	-22.44	27600	20230103	8.33	35150	-14.94	20230223	27600	8.33	20230103	38550	-22.44	20220805	27600	8.33	20230103	0.92	N	243070	500	59 억		2404697	N	N	154	N	00	N
68	20230719	140953	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30000	150	2	0.50	410509500	13763	108.31	30050	30150	29550	38800	20900	29850	29827.04	20.15	0	442	30316	30082	29966	29732	29616	30025	29675	60	8950	500	22080	50	1	11935549	3581	15.96	1.24	12	0.12	1880.00	24231.00	38550	20220805	-22.18	27600	20230103	8.70	35150	-14.65	20230223	27600	8.70	20230103	38550	-22.18	20220805	27600	8.70	20230103	0.92	N	243070	500	59 억		2404697	N	N	154	N	00	N
69	20230719	130939	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30050	200	2	0.67	379606600	12733	100.20	30050	30150	29550	38800	20900	29850	29812.82	20.15	0	768	30316	30082	29966	29732	29616	30025	29675	60	8950	500	22080	50	1	11935549	3587	15.98	1.24	12	0.11	1880.00	24231.00	38550	20220805	-22.05	27600	20230103	8.88	35150	-14.51	20230223	27600	8.88	20230103	38550	-22.05	20220805	27600	8.88	20230103	0.92	N	243070	500	59 억		2404697	N	N	154	N	00	N
70	20230719	120955	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30050	200	2	0.67	359573700	12066	94.96	30050	30150	29550	38800	20900	29850	29800.57	20.15	0	871	30316	30082	29966	29732	29616	30025	29675	60	8950	500	22080	50	1	11935549	3587	15.98	1.24	12	0.10	1880.00	24231.00	38550	20220805	-22.05	27600	20230103	8.88	35150	-14.51	20230223	27600	8.88	20230103	38550	-22.05	20220805	27600	8.88	20230103	0.92	N	243070	500	59 억		2404697	N	N	154	N	00	N
71	20230719	110953	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30050	200	2	0.67	335520550	11265	88.65	30050	30150	29550	38800	20900	29850	29784.34	20.15	0	978	30316	30082	29966	29732	29616	30025	29675	60	8950	500	22080	50	1	11935549	3587	15.98	1.24	12	0.09	1880.00	24231.00	38550	20220805	-22.05	27600	20230103	8.88	35150	-14.51	20230223	27600	8.88	20230103	38550	-22.05	20220805	27600	8.88	20230103	0.92	N	243070	500	59 억		2404697	N	N	154	N	00	N
72	20230719	100944	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29600	-250	5	-0.84	255837100	8602	67.69	30050	30050	29550	38800	20900	29850	29741.58	20.15	0	1262	30316	30082	29966	29732	29616	30025	29675	60	8950	500	22080	50	1	11935549	3533	15.74	1.22	12	0.07	1880.00	24231.00	38550	20220805	-23.22	27600	20230103	7.25	35150	-15.79	20230223	27600	7.25	20230103	38550	-23.22	20220805	27600	7.25	20230103	0.92	N	243070	500	59 억		2404697	N	N	154	N	00	N
73	20230719	090945	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29900	50	2	0.17	17267250	578	4.55	30050	30050	29850	38800	20900	29850	29874.13	20.15	0	139	30316	30082	29966	29732	29616	30025	29675	60	8950	500	22080	50	1	11935549	3569	15.90	1.23	12	0.00	1880.00	24231.00	38550	20220805	-22.44	27600	20230103	8.33	35150	-14.94	20230223	27600	8.33	20230103	38550	-22.44	20220805	27600	8.33	20230103	0.92	N	243070	500	59 억		2404697	N	N	154	N	00	N
74	20230718	160943	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29850	-200	5	-0.67	378423350	12629	84.67	30050	30200	29850	39050	21050	30050	29964.80	20.18	0	-4548	30816	30432	30216	29832	29616	30325	29725	60	9000	500	22230	50	1	11935549	3563	15.88	1.23	12	0.11	1880.00	24231.00	38550	20220805	-22.57	27600	20230103	8.15	35150	-15.08	20230223	27600	8.15	20230103	38550	-22.57	20220805	27600	8.15	20230103	0.90	N	243070	500	59 억		2408866	N	N	147	N	00	N
75	20230718	150942	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29900	-150	5	-0.50	294036800	9803	65.73	30050	30200	29900	39050	21050	30050	29994.57	20.18	0	-3930	30816	30432	30216	29832	29616	30325	29725	60	9000	500	22230	50	1	11935549	3569	15.90	1.23	12	0.08	1880.00	24231.00	38550	20220805	-22.44	27600	20230103	8.33	35150	-14.94	20230223	27600	8.33	20230103	38550	-22.44	20220805	27600	8.33	20230103	0.90	N	243070	500	59 억		2408866	N	N	15	N	00	N
76	20230718	140938	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29950	-100	5	-0.33	259094050	8636	57.90	30050	30200	29900	39050	21050	30050	30001.63	20.18	0	-3436	30816	30432	30216	29832	29616	30325	29725	60	9000	500	22230	50	1	11935549	3575	15.93	1.24	12	0.07	1880.00	24231.00	38550	20220805	-22.31	27600	20230103	8.51	35150	-14.79	20230223	27600	8.51	20230103	38550	-22.31	20220805	27600	8.51	20230103	0.90	N	243070	500	59 억		2408866	N	N	15	N	00	N
77	20230718	130939	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29900	-150	5	-0.50	242285850	8074	54.13	30050	30200	29900	39050	21050	30050	30008.16	20.18	0	-2955	30816	30432	30216	29832	29616	30325	29725	60	9000	500	22230	50	1	11935549	3569	15.90	1.23	12	0.07	1880.00	24231.00	38550	20220805	-22.44	27600	20230103	8.33	35150	-14.94	20230223	27600	8.33	20230103	38550	-22.44	20220805	27600	8.33	20230103	0.90	N	243070	500	59 억		2408866	N	N	15	N	00	N
78	20230718	120948	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29950	-100	5	-0.33	186688400	6216	41.68	30050	30200	29900	39050	21050	30050	30033.53	20.18	0	-2488	30816	30432	30216	29832	29616	30325	29725	60	9000	500	22230	50	1	11935549	3575	15.93	1.24	12	0.05	1880.00	24231.00	38550	20220805	-22.31	27600	20230103	8.51	35150	-14.79	20230223	27600	8.51	20230103	38550	-22.31	20220805	27600	8.51	20230103	0.90	N	243070	500	59 억		2408866	N	N	15	N	00	N
79	20230718	110946	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30050	0	3	0.00	145155650	4829	32.38	30050	30200	29950	39050	21050	30050	30059.15	20.18	0	-2035	30816	30432	30216	29832	29616	30325	29725	60	9000	500	22230	50	1	11935549	3587	15.98	1.24	12	0.04	1880.00	24231.00	38550	20220805	-22.05	27600	20230103	8.88	35150	-14.51	20230223	27600	8.88	20230103	38550	-22.05	20220805	27600	8.88	20230103	0.90	N	243070	500	59 억		2408866	N	N	15	N	00	N
80	20230718	100939	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30050	0	3	0.00	84883750	2823	18.93	30050	30200	30000	39050	21050	30050	30068.63	20.18	0	-872	30816	30432	30216	29832	29616	30325	29725	60	9000	500	22230	50	1	11935549	3587	15.98	1.24	12	0.02	1880.00	24231.00	38550	20220805	-22.05	27600	20230103	8.88	35150	-14.51	20230223	27600	8.88	20230103	38550	-22.05	20220805	27600	8.88	20230103	0.90	N	243070	500	59 억		2408866	N	N	15	N	00	N
81	20230718	090937	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30200	150	2	0.50	17739300	589	3.95	30050	30200	30050	39050	21050	30050	30117.66	20.18	0	283	30816	30432	30216	29832	29616	30325	29725	60	9000	500	22230	50	1	11935549	3605	16.06	1.25	12	0.00	1880.00	24231.00	38550	20220805	-21.66	27600	20230103	9.42	35150	-14.08	20230223	27600	9.42	20230103	38550	-21.66	20220805	27600	9.42	20230103	0.90	N	243070	500	59 억		2408866	N	N	15	N	00	N
82	20230717	160939	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30050	-350	5	-1.15	450034100	14915	34.74	30600	30600	30000	39500	21300	30400	30173.19	20.19	0	-965	32433	31416	30783	29766	29133	31925	30275	60	9100	500	22490	50	1	11935549	3587	15.98	1.24	12	0.12	1880.00	24231.00	38550	20220805	-22.05	27600	20230103	8.88	35150	-14.51	20230223	27600	8.88	20230103	38550	-22.05	20220805	27600	8.88	20230103	0.90	N	243070	500	59 억		2409563	N	N	15	N	00	N
83	20230717	150935	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30150	-250	5	-0.82	435064350	14417	33.58	30600	30600	30000	39500	21300	30400	30177.11	20.19	0	-821	32433	31416	30783	29766	29133	31925	30275	60	9100	500	22490	50	1	11935549	3599	16.04	1.24	12	0.12	1880.00	24231.00	38550	20220805	-21.79	27600	20230103	9.24	35150	-14.22	20230223	27600	9.24	20230103	38550	-21.79	20220805	27600	9.24	20230103	0.90	N	243070	500	59 억		2409563	N	N	8	N	00	N
84	20230717	140937	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30350	-50	5	-0.16	345690750	11454	26.68	30600	30600	30000	39500	21300	30400	30180.71	20.19	0	-419	32433	31416	30783	29766	29133	31925	30275	60	9100	500	22490	50	1	11935549	3622	16.14	1.25	12	0.10	1880.00	24231.00	38550	20220805	-21.27	27600	20230103	9.96	35150	-13.66	20230223	27600	9.96	20230103	38550	-21.27	20220805	27600	9.96	20230103	0.90	N	243070	500	59 억		2409563	N	N	8	N	00	N
85	20230717	130928	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30150	-250	5	-0.82	287492800	9531	22.20	30600	30600	30000	39500	21300	30400	30163.87	20.19	0	-19	32433	31416	30783	29766	29133	31925	30275	60	9100	500	22490	50	1	11935549	3599	16.04	1.24	12	0.08	1880.00	24231.00	38550	20220805	-21.79	27600	20230103	9.24	35150	-14.22	20230223	27600	9.24	20230103	38550	-21.79	20220805	27600	9.24	20230103	0.90	N	243070	500	59 억		2409563	N	N	8	N	00	N
86	20230717	120939	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30150	-250	5	-0.82	276422050	9164	21.34	30600	30600	30000	39500	21300	30400	30163.80	20.19	0	-127	32433	31416	30783	29766	29133	31925	30275	60	9100	500	22490	50	1	11935549	3599	16.04	1.24	12	0.08	1880.00	24231.00	38550	20220805	-21.79	27600	20230103	9.24	35150	-14.22	20230223	27600	9.24	20230103	38550	-21.79	20220805	27600	9.24	20230103	0.90	N	243070	500	59 억		2409563	N	N	8	N	00	N
87	20230717	110929	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30250	-150	5	-0.49	248703600	8245	19.20	30600	30600	30000	39500	21300	30400	30164.06	20.19	0	241	32433	31416	30783	29766	29133	31925	30275	60	9100	500	22490	50	1	11935549	3611	16.09	1.25	12	0.07	1880.00	24231.00	38550	20220805	-21.53	27600	20230103	9.60	35150	-13.94	20230223	27600	9.60	20230103	38550	-21.53	20220805	27600	9.60	20230103	0.90	N	243070	500	59 억		2409563	N	N	8	N	00	N
88	20230717	100930	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30200	-200	5	-0.66	111828250	3700	8.62	30600	30600	30100	39500	21300	30400	30223.66	20.19	0	8	32433	31416	30783	29766	29133	31925	30275	60	9100	500	22490	50	1	11935549	3605	16.06	1.25	12	0.03	1880.00	24231.00	38550	20220805	-21.66	27600	20230103	9.42	35150	-14.08	20230223	27600	9.42	20230103	38550	-21.66	20220805	27600	9.42	20230103	0.90	N	243070	500	59 억		2409563	N	N	8	N	00	N
89	20230717	090930	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30250	-150	5	-0.49	17500300	576	1.34	30600	30600	30200	39500	21300	30400	30382.34	20.19	0	-310	32433	31416	30783	29766	29133	31925	30275	60	9100	500	22490	50	1	11935549	3611	16.09	1.25	12	0.00	1880.00	24231.00	38550	20220805	-21.53	27600	20230103	9.60	35150	-13.94	20230223	27600	9.60	20230103	38550	-21.53	20220805	27600	9.60	20230103	0.90	N	243070	500	59 억		2409563	N	N	8	N	00	N
90	20230714	160929	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30400	100	2	0.33	1321560400	42870	328.98	30300	31800	30150	39350	21250	30300	30827.97	20.19	0	-1852	30933	30616	30333	30016	29733	30775	30175	60	9050	500	22420	50	1	11935549	3628	16.17	1.25	12	0.36	1880.00	24231.00	38550	20220805	-21.14	27600	20230103	10.14	35150	-13.51	20230223	27600	10.14	20230103	38550	-21.14	20220805	27600	10.14	20230103	0.90	N	243070	500	59 억		2409930	N	N	8	N	00	N
91	20230714	150932	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30450	150	2	0.50	1302851500	42255	324.27	30300	31800	30150	39350	21250	30300	30833.07	20.19	0	-1847	30933	30616	30333	30016	29733	30775	30175	60	9050	500	22420	50	1	11935549	3634	16.20	1.26	12	0.35	1880.00	24231.00	38550	20220805	-21.01	27600	20230103	10.33	35150	-13.37	20230223	27600	10.33	20230103	38550	-21.01	20220805	27600	10.33	20230103	0.90	N	243070	500	59 억		2409930	N	N	5	N	00	N
92	20230714	140938	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30450	150	2	0.50	1177772100	38147	292.74	30300	31800	30150	39350	21250	30300	30874.57	20.19	0	-3339	30933	30616	30333	30016	29733	30775	30175	60	9050	500	22420	50	1	11935549	3634	16.20	1.26	12	0.32	1880.00	24231.00	38550	20220805	-21.01	27600	20230103	10.33	35150	-13.37	20230223	27600	10.33	20230103	38550	-21.01	20220805	27600	10.33	20230103	0.90	N	243070	500	59 억		2409930	N	N	5	N	00	N
93	20230714	130925	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30350	50	2	0.17	142927500	4724	36.25	30300	30450	30150	39350	21250	30300	30255.61	20.19	0	-1291	30933	30616	30333	30016	29733	30775	30175	60	9050	500	22420	50	1	11935549	3622	16.14	1.25	12	0.04	1880.00	24231.00	38550	20220805	-21.27	27600	20230103	9.96	35150	-13.66	20230223	27600	9.96	20230103	38550	-21.27	20220805	27600	9.96	20230103	0.90	N	243070	500	59 억		2409930	N	N	5	N	00	N
94	20230714	120925	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30400	100	2	0.33	121621900	4022	30.86	30300	30400	30150	39350	21250	30300	30239.16	20.19	0	-1407	30933	30616	30333	30016	29733	30775	30175	60	9050	500	22420	50	1	11935549	3628	16.17	1.25	12	0.03	1880.00	24231.00	38550	20220805	-21.14	27600	20230103	10.14	35150	-13.51	20230223	27600	10.14	20230103	38550	-21.14	20220805	27600	10.14	20230103	0.90	N	243070	500	59 억		2409930	N	N	5	N	00	N
95	20230714	110936	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30200	-100	5	-0.33	93895650	3105	23.83	30300	30400	30150	39350	21250	30300	30240.14	20.19	0	-1203	30933	30616	30333	30016	29733	30775	30175	60	9050	500	22420	50	1	11935549	3605	16.06	1.25	12	0.03	1880.00	24231.00	38550	20220805	-21.66	27600	20230103	9.42	35150	-14.08	20230223	27600	9.42	20230103	38550	-21.66	20220805	27600	9.42	20230103	0.90	N	243070	500	59 억		2409930	N	N	5	N	00	N
96	20230714	100937	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30200	-100	5	-0.33	59623150	1970	15.12	30300	30400	30200	39350	21250	30300	30265.56	20.19	0	-971	30933	30616	30333	30016	29733	30775	30175	60	9050	500	22420	50	1	11935549	3605	16.06	1.25	12	0.02	1880.00	24231.00	38550	20220805	-21.66	27600	20230103	9.42	35150	-14.08	20230223	27600	9.42	20230103	38550	-21.66	20220805	27600	9.42	20230103	0.90	N	243070	500	59 억		2409930	N	N	5	N	00	N
97	20230714	090932	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30300	0	3	0.00	7098900	234	1.80	30300	30350	30300	39350	21250	30300	30337.18	20.19	0	-174	30933	30616	30333	30016	29733	30775	30175	60	9050	500	22420	50	1	11935549	3616	16.12	1.25	12	0.00	1880.00	24231.00	38550	20220805	-21.40	27600	20230103	9.78	35150	-13.80	20230223	27600	9.78	20230103	38550	-21.40	20220805	27600	9.78	20230103	0.90	N	243070	500	59 억		2409930	N	N	5	N	00	N
98	20230713	160928	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30300	200	2	0.66	395850800	13021	185.80	30150	30650	30050	39100	21100	30100	30401.00	20.18	0	1101	30333	30216	30033	29916	29733	30275	29975	60	9000	500	22270	50	1	11935549	3616	16.12	1.25	12	0.11	1880.00	24231.00	38550	20220805	-21.40	27600	20230103	9.78	35150	-13.80	20230223	27600	9.78	20230103	38550	-21.40	20220805	27600	9.78	20230103	0.88	N	243070	500	59 억		2408907	N	N	5	N	00	N
99	20230713	150922	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30300	200	2	0.66	383648300	12618	180.05	30150	30650	30050	39100	21100	30100	30404.84	20.18	0	1325	30333	30216	30033	29916	29733	30275	29975	60	9000	500	22270	50	1	11935549	3616	16.12	1.25	12	0.11	1880.00	24231.00	38550	20220805	-21.40	27600	20230103	9.78	35150	-13.80	20230223	27600	9.78	20230103	38550	-21.40	20220805	27600	9.78	20230103	0.88	N	243070	500	59 억		2408907	N	N	125	N	00	N
100	20230713	140921	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30350	250	2	0.83	277598200	9109	129.98	30150	30650	30150	39100	21100	30100	30475.16	20.18	0	1181	30333	30216	30033	29916	29733	30275	29975	60	9000	500	22270	50	1	11935549	3622	16.14	1.25	12	0.08	1880.00	24231.00	38550	20220805	-21.27	27600	20230103	9.96	35150	-13.66	20230223	27600	9.96	20230103	38550	-21.27	20220805	27600	9.96	20230103	0.88	N	243070	500	59 억		2408907	N	N	125	N	00	N
101	20230713	130926	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30450	350	2	1.16	216154900	7087	101.13	30150	30650	30150	39100	21100	30100	30500.20	20.18	0	1493	30333	30216	30033	29916	29733	30275	29975	60	9000	500	22270	50	1	11935549	3634	16.20	1.26	12	0.06	1880.00	24231.00	38550	20220805	-21.01	27600	20230103	10.33	35150	-13.37	20230223	27600	10.33	20230103	38550	-21.01	20220805	27600	10.33	20230103	0.88	N	243070	500	59 억		2408907	N	N	125	N	00	N
102	20230713	120922	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30500	400	2	1.33	198227850	6500	92.75	30150	30650	30150	39100	21100	30100	30496.59	20.18	0	1650	30333	30216	30033	29916	29733	30275	29975	60	9000	500	22270	50	1	11935549	3640	16.22	1.26	12	0.05	1880.00	24231.00	38550	20220805	-20.88	27600	20230103	10.51	35150	-13.23	20230223	27600	10.51	20230103	38550	-20.88	20220805	27600	10.51	20230103	0.88	N	243070	500	59 억		2408907	N	N	125	N	00	N
103	20230713	110925	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30650	550	2	1.83	171541350	5627	80.29	30150	30650	30150	39100	21100	30100	30485.40	20.18	0	1584	30333	30216	30033	29916	29733	30275	29975	60	9000	500	22270	50	1	11935549	3658	16.30	1.26	12	0.05	1880.00	24231.00	38550	20220805	-20.49	27600	20230103	11.05	35150	-12.80	20230223	27600	11.05	20230103	38550	-20.49	20220805	27600	11.05	20230103	0.88	N	243070	500	59 억		2408907	N	N	125	N	00	N
104	20230713	100919	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30500	400	2	1.33	141221400	4636	66.15	30150	30600	30150	39100	21100	30100	30461.91	20.18	0	1265	30333	30216	30033	29916	29733	30275	29975	60	9000	500	22270	50	1	11935549	3640	16.22	1.26	12	0.04	1880.00	24231.00	38550	20220805	-20.88	27600	20230103	10.51	35150	-13.23	20230223	27600	10.51	20230103	38550	-20.88	20220805	27600	10.51	20230103	0.88	N	243070	500	59 억		2408907	N	N	125	N	00	N
105	20230713	090922	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30400	300	2	1.00	39626250	1306	18.64	30150	30400	30150	39100	21100	30100	30341.69	20.18	0	740	30333	30216	30033	29916	29733	30275	29975	60	9000	500	22270	50	1	11935549	3628	16.17	1.25	12	0.01	1880.00	24231.00	38550	20220805	-21.14	27600	20230103	10.14	35150	-13.51	20230223	27600	10.14	20230103	38550	-21.14	20220805	27600	10.14	20230103	0.88	N	243070	500	59 억		2408907	N	N	125	N	00	N
106	20230712	160918	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30100	250	2	0.84	210280950	7007	45.13	29950	30150	29850	38800	20900	29850	30009.91	20.17	0	930	30450	30150	29950	29650	29450	30050	29550	60	8950	500	22080	50	1	11935549	3593	16.01	1.24	12	0.06	1880.00	24231.00	38550	20220805	-21.92	27600	20230103	9.06	35150	-14.37	20230223	27600	9.06	20230103	38550	-21.92	20220805	27600	9.06	20230103	0.87	N	243070	500	59 억		2407977	N	N	125	N	00	N
107	20230712	150912	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30100	250	2	0.84	197236150	6573	42.34	29950	30150	29850	38800	20900	29850	30007.14	20.17	0	908	30450	30150	29950	29650	29450	30050	29550	60	8950	500	22080	50	1	11935549	3593	16.01	1.24	12	0.06	1880.00	24231.00	38550	20220805	-21.92	27600	20230103	9.06	35150	-14.37	20230223	27600	9.06	20230103	38550	-21.92	20220805	27600	9.06	20230103	0.87	N	243070	500	59 억		2407977	N	N	3	N	00	N
108	20230712	140909	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30050	200	2	0.67	171659700	5722	36.86	29950	30150	29850	38800	20900	29850	30000.08	20.17	0	683	30450	30150	29950	29650	29450	30050	29550	60	8950	500	22080	50	1	11935549	3587	15.98	1.24	12	0.05	1880.00	24231.00	38550	20220805	-22.05	27600	20230103	8.88	35150	-14.51	20230223	27600	8.88	20230103	38550	-22.05	20220805	27600	8.88	20230103	0.87	N	243070	500	59 억		2407977	N	N	3	N	00	N
109	20230712	130910	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29950	100	2	0.34	138032200	4602	29.64	29950	30150	29850	38800	20900	29850	29994.12	20.17	0	607	30450	30150	29950	29650	29450	30050	29550	60	8950	500	22080	50	1	11935549	3575	15.93	1.24	12	0.04	1880.00	24231.00	38550	20220805	-22.31	27600	20230103	8.51	35150	-14.79	20230223	27600	8.51	20230103	38550	-22.31	20220805	27600	8.51	20230103	0.87	N	243070	500	59 억		2407977	N	N	3	N	00	N
110	20230712	120915	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30000	150	2	0.50	112553000	3752	24.17	29950	30150	29850	38800	20900	29850	29998.33	20.17	0	615	30450	30150	29950	29650	29450	30050	29550	60	8950	500	22080	50	1	11935549	3581	15.96	1.24	12	0.03	1880.00	24231.00	38550	20220805	-22.18	27600	20230103	8.70	35150	-14.65	20230223	27600	8.70	20230103	38550	-22.18	20220805	27600	8.70	20230103	0.87	N	243070	500	59 억		2407977	N	N	3	N	00	N
111	20230712	110915	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30050	200	2	0.67	84387150	2815	18.13	29950	30150	29850	38800	20900	29850	29977.90	20.17	0	97	30450	30150	29950	29650	29450	30050	29550	60	8950	500	22080	50	1	11935549	3587	15.98	1.24	12	0.02	1880.00	24231.00	38550	20220805	-22.05	27600	20230103	8.88	35150	-14.51	20230223	27600	8.88	20230103	38550	-22.05	20220805	27600	8.88	20230103	0.87	N	243070	500	59 억		2407977	N	N	3	N	00	N
112	20230712	100915	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29900	50	2	0.17	42230900	1410	9.08	29950	30050	29850	38800	20900	29850	29951.35	20.17	0	-22	30450	30150	29950	29650	29450	30050	29550	60	8950	500	22080	50	1	11935549	3569	15.90	1.23	12	0.01	1880.00	24231.00	38550	20220805	-22.44	27600	20230103	8.33	35150	-14.94	20230223	27600	8.33	20230103	38550	-22.44	20220805	27600	8.33	20230103	0.87	N	243070	500	59 억		2407977	N	N	3	N	00	N
113	20230712	090915	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29950	100	2	0.34	12137950	406	2.62	29950	29950	29850	38800	20900	29850	29897.01	20.17	0	-20	30450	30150	29950	29650	29450	30050	29550	60	8950	500	22080	50	1	11935549	3575	15.93	1.24	12	0.00	1880.00	24231.00	38550	20220805	-22.31	27600	20230103	8.51	35150	-14.79	20230223	27600	8.51	20230103	38550	-22.31	20220805	27600	8.51	20230103	0.87	N	243070	500	59 억		2407977	N	N	3	N	00	N
114	20230711	160902	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29850	-150	5	-0.50	454655350	15173	219.45	30000	30250	29750	39000	21000	30000	29964.89	20.21	0	-5496	30400	30200	30000	29800	29600	30300	29900	60	9000	500	22200	50	1	11935549	3563	15.88	1.23	12	0.13	1880.00	24231.00	38550	20220805	-22.57	27600	20230103	8.15	35150	-15.08	20230223	27600	8.15	20230103	38550	-22.57	20220805	27600	8.15	20230103	0.88	N	243070	500	59 억		2411737	N	N	3	N	00	N
115	20230711	150900	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29850	-150	5	-0.50	423860500	14142	204.54	30000	30250	29750	39000	21000	30000	29971.75	20.21	0	-5134	30400	30200	30000	29800	29600	30300	29900	60	9000	500	22200	50	1	11935549	3563	15.88	1.23	12	0.12	1880.00	24231.00	38550	20220805	-22.57	27600	20230103	8.15	35150	-15.08	20230223	27600	8.15	20230103	38550	-22.57	20220805	27600	8.15	20230103	0.88	N	243070	500	59 억		2411737	N	N	123	N	00	N
116	20230711	140854	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29850	-150	5	-0.50	281349400	9368	135.49	30000	30250	29850	39000	21000	30000	30033.03	20.21	0	-4857	30400	30200	30000	29800	29600	30300	29900	60	9000	500	22200	50	1	11935549	3563	15.88	1.23	12	0.08	1880.00	24231.00	38550	20220805	-22.57	27600	20230103	8.15	35150	-15.08	20230223	27600	8.15	20230103	38550	-22.57	20220805	27600	8.15	20230103	0.88	N	243070	500	59 억		2411737	N	N	123	N	00	N
117	20230711	130844	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29900	-100	5	-0.33	232441400	7731	111.82	30000	30250	29900	39000	21000	30000	30066.15	20.21	0	-3787	30400	30200	30000	29800	29600	30300	29900	60	9000	500	22200	50	1	11935549	3569	15.90	1.23	12	0.06	1880.00	24231.00	38550	20220805	-22.44	27600	20230103	8.33	35150	-14.94	20230223	27600	8.33	20230103	38550	-22.44	20220805	27600	8.33	20230103	0.88	N	243070	500	59 억		2411737	N	N	123	N	00	N
118	20230711	120905	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29900	-100	5	-0.33	206430900	6862	99.25	30000	30250	29900	39000	21000	30000	30083.20	20.21	0	-3377	30400	30200	30000	29800	29600	30300	29900	60	9000	500	22200	50	1	11935549	3569	15.90	1.23	12	0.06	1880.00	24231.00	38550	20220805	-22.44	27600	20230103	8.33	35150	-14.94	20230223	27600	8.33	20230103	38550	-22.44	20220805	27600	8.33	20230103	0.88	N	243070	500	59 억		2411737	N	N	123	N	00	N
119	20230711	110910	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30000	0	3	0.00	164287400	5458	78.94	30000	30250	30000	39000	21000	30000	30100.29	20.21	0	-2335	30400	30200	30000	29800	29600	30300	29900	60	9000	500	22200	50	1	11935549	3581	15.96	1.24	12	0.05	1880.00	24231.00	38550	20220805	-22.18	27600	20230103	8.70	35150	-14.65	20230223	27600	8.70	20230103	38550	-22.18	20220805	27600	8.70	20230103	0.88	N	243070	500	59 억		2411737	N	N	123	N	00	N
120	20230711	100907	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30100	100	2	0.33	69206550	2301	33.28	30000	30250	30000	39000	21000	30000	30076.73	20.21	0	-663	30400	30200	30000	29800	29600	30300	29900	60	9000	500	22200	50	1	11935549	3593	16.01	1.24	12	0.02	1880.00	24231.00	38550	20220805	-21.92	27600	20230103	9.06	35150	-14.37	20230223	27600	9.06	20230103	38550	-21.92	20220805	27600	9.06	20230103	0.88	N	243070	500	59 억		2411737	N	N	123	N	00	N
121	20230711	090904	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30050	50	2	0.17	3576250	119	1.72	30000	30150	30000	39000	21000	30000	30052.52	20.21	0	-94	30400	30200	30000	29800	29600	30300	29900	60	9000	500	22200	50	1	11935549	3587	15.98	1.24	12	0.00	1880.00	24231.00	38550	20220805	-22.05	27600	20230103	8.88	35150	-14.51	20230223	27600	8.88	20230103	38550	-22.05	20220805	27600	8.88	20230103	0.88	N	243070	500	59 억		2411737	N	N	123	N	00	N
122	20230710	160857	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30000	250	2	0.84	203737050	6802	35.94	29850	30200	29800	38650	20850	29750	29952.44	20.22	0	-2197	30716	30232	29916	29432	29116	30075	29275	60	8900	500	22010	50	1	11935549	3581	15.96	1.24	12	0.06	1880.00	24231.00	38550	20220805	-22.18	27600	20230103	8.70	35150	-14.65	20230223	27600	8.70	20230103	38550	-22.18	20220805	27600	8.70	20230103	0.88	N	243070	500	59 억		2413934	N	N	123	N	00	N
123	20230710	150858	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29900	150	2	0.50	184962400	6174	32.62	29850	30200	29800	38650	20850	29750	29958.28	20.22	0	-1879	30716	30232	29916	29432	29116	30075	29275	60	8900	500	22010	50	1	11935549	3569	15.90	1.23	12	0.05	1880.00	24231.00	38550	20220805	-22.44	27600	20230103	8.33	35150	-14.94	20230223	27600	8.33	20230103	38550	-22.44	20220805	27600	8.33	20230103	0.88	N	243070	500	59 억		2413934	N	N	3	N	00	N
124	20230710	140850	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29950	200	2	0.67	143240200	4780	25.25	29850	30200	29800	38650	20850	29750	29966.57	20.22	0	-848	30716	30232	29916	29432	29116	30075	29275	60	8900	500	22010	50	1	11935549	3575	15.93	1.24	12	0.04	1880.00	24231.00	38550	20220805	-22.31	27600	20230103	8.51	35150	-14.79	20230223	27600	8.51	20230103	38550	-22.31	20220805	27600	8.51	20230103	0.88	N	243070	500	59 억		2413934	N	N	3	N	00	N
125	20230710	130839	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30000	250	2	0.84	113967600	3803	20.09	29850	30200	29800	38650	20850	29750	29967.81	20.22	0	-257	30716	30232	29916	29432	29116	30075	29275	60	8900	500	22010	50	1	11935549	3581	15.96	1.24	12	0.03	1880.00	24231.00	38550	20220805	-22.18	27600	20230103	8.70	35150	-14.65	20230223	27600	8.70	20230103	38550	-22.18	20220805	27600	8.70	20230103	0.88	N	243070	500	59 억		2413934	N	N	3	N	00	N
126	20230710	120903	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30050	300	2	1.01	103732650	3462	18.29	29850	30200	29800	38650	20850	29750	29963.21	20.22	0	-230	30716	30232	29916	29432	29116	30075	29275	60	8900	500	22010	50	1	11935549	3587	15.98	1.24	12	0.03	1880.00	24231.00	38550	20220805	-22.05	27600	20230103	8.88	35150	-14.51	20230223	27600	8.88	20230103	38550	-22.05	20220805	27600	8.88	20230103	0.88	N	243070	500	59 억		2413934	N	N	3	N	00	N
127	20230710	110900	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30100	350	2	1.18	100094200	3341	17.65	29850	30200	29800	38650	20850	29750	29959.35	20.22	0	-184	30716	30232	29916	29432	29116	30075	29275	60	8900	500	22010	50	1	11935549	3593	16.01	1.24	12	0.03	1880.00	24231.00	38550	20220805	-21.92	27600	20230103	9.06	35150	-14.37	20230223	27600	9.06	20230103	38550	-21.92	20220805	27600	9.06	20230103	0.88	N	243070	500	59 억		2413934	N	N	3	N	00	N
128	20230710	100902	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30150	400	2	1.34	68216950	2279	12.04	29850	30200	29800	38650	20850	29750	29932.84	20.22	0	188	30716	30232	29916	29432	29116	30075	29275	60	8900	500	22010	50	1	11935549	3599	16.04	1.24	12	0.02	1880.00	24231.00	38550	20220805	-21.79	27600	20230103	9.24	35150	-14.22	20230223	27600	9.24	20230103	38550	-21.79	20220805	27600	9.24	20230103	0.88	N	243070	500	59 억		2413934	N	N	3	N	00	N
129	20230710	090852	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29850	100	2	0.34	15538900	521	2.75	29850	29850	29800	38650	20850	29750	29825.14	20.22	0	278	30716	30232	29916	29432	29116	30075	29275	60	8900	500	22010	50	1	11935549	3563	15.88	1.23	12	0.00	1880.00	24231.00	38550	20220805	-22.57	27600	20230103	8.15	35150	-15.08	20230223	27600	8.15	20230103	38550	-22.57	20220805	27600	8.15	20230103	0.88	N	243070	500	59 억		2413934	N	N	3	N	00	N
130	20230707	160850	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29750	-300	5	-1.00	563710100	18902	72.37	30100	30400	29600	39050	21050	30050	29822.81	20.30	0	-8813	31383	30716	30333	29666	29283	30525	29475	60	9000	500	22230	50	1	11935549	3551	15.82	1.23	12	0.16	1880.00	24231.00	38550	20220805	-22.83	27600	20230103	7.79	35150	-15.36	20230223	27600	7.79	20230103	38550	-22.83	20220805	27600	7.79	20230103	0.87	N	243070	500	59 억		2422747	N	N	3	N	00	N
131	20230707	150850	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29950	-100	5	-0.33	519601600	17422	66.70	30100	30400	29600	39050	21050	30050	29824.45	20.30	0	-8727	31383	30716	30333	29666	29283	30525	29475	60	9000	500	22230	50	1	11935549	3575	15.93	1.24	12	0.15	1880.00	24231.00	38550	20220805	-22.31	27600	20230103	8.51	35150	-14.79	20230223	27600	8.51	20230103	38550	-22.31	20220805	27600	8.51	20230103	0.87	N	243070	500	59 억		2422747	N	N	10	N	00	N
132	20230707	140906	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30050	0	3	0.00	447542850	15019	57.50	30100	30400	29600	39050	21050	30050	29798.45	20.30	0	-7020	31383	30716	30333	29666	29283	30525	29475	60	9000	500	22230	50	1	11935549	3587	15.98	1.24	12	0.13	1880.00	24231.00	38550	20220805	-22.05	27600	20230103	8.88	35150	-14.51	20230223	27600	8.88	20230103	38550	-22.05	20220805	27600	8.88	20230103	0.87	N	243070	500	59 억		2422747	N	N	10	N	00	N
133	20230707	130855	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29800	-250	5	-0.83	333136500	11182	42.81	30100	30400	29600	39050	21050	30050	29792.21	20.30	0	-4594	31383	30716	30333	29666	29283	30525	29475	60	9000	500	22230	50	1	11935549	3557	15.85	1.23	12	0.09	1880.00	24231.00	38550	20220805	-22.70	27600	20230103	7.97	35150	-15.22	20230223	27600	7.97	20230103	38550	-22.70	20220805	27600	7.97	20230103	0.87	N	243070	500	59 억		2422747	N	N	10	N	00	N
134	20230707	120858	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29700	-350	5	-1.16	253021500	8486	32.49	30100	30400	29600	39050	21050	30050	29816.34	20.30	0	-3380	31383	30716	30333	29666	29283	30525	29475	60	9000	500	22230	50	1	11935549	3545	15.80	1.23	12	0.07	1880.00	24231.00	38550	20220805	-22.96	27600	20230103	7.61	35150	-15.50	20230223	27600	7.61	20230103	38550	-22.96	20220805	27600	7.61	20230103	0.87	N	243070	500	59 억		2422747	N	N	10	N	00	N
135	20230707	110902	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29750	-300	5	-1.00	213531600	7157	27.40	30100	30400	29600	39050	21050	30050	29835.35	20.30	0	-2778	31383	30716	30333	29666	29283	30525	29475	60	9000	500	22230	50	1	11935549	3551	15.82	1.23	12	0.06	1880.00	24231.00	38550	20220805	-22.83	27600	20230103	7.79	35150	-15.36	20230223	27600	7.79	20230103	38550	-22.83	20220805	27600	7.79	20230103	0.87	N	243070	500	59 억		2422747	N	N	10	N	00	N
136	20230707	100850	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29750	-300	5	-1.00	160801900	5389	20.63	30100	30400	29600	39050	21050	30050	29838.91	20.30	0	-2234	31383	30716	30333	29666	29283	30525	29475	60	9000	500	22230	50	1	11935549	3551	15.82	1.23	12	0.05	1880.00	24231.00	38550	20220805	-22.83	27600	20230103	7.79	35150	-15.36	20230223	27600	7.79	20230103	38550	-22.83	20220805	27600	7.79	20230103	0.87	N	243070	500	59 억		2422747	N	N	10	N	00	N
137	20230707	090852	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	29850	-200	5	-0.67	43195500	1439	5.51	30100	30400	29850	39050	21050	30050	30017.72	20.30	0	-1372	31383	30716	30333	29666	29283	30525	29475	60	9000	500	22230	50	1	11935549	3563	15.88	1.23	12	0.01	1880.00	24231.00	38550	20220805	-22.57	27600	20230103	8.15	35150	-15.08	20230223	27600	8.15	20230103	38550	-22.57	20220805	27600	8.15	20230103	0.87	N	243070	500	59 억		2422747	N	N	10	N	00	N
138	20230706	160850	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30050	-650	5	-2.12	786333000	26030	130.69	31000	31000	29950	39900	21500	30700	30208.73	20.38	0	-10877	31666	31182	30916	30432	30166	31050	30300	60	9200	500	22710	50	1	11935549	3587	15.98	1.24	12	0.22	1880.00	24231.00	38550	20220805	-22.05	27600	20230103	8.88	35150	-14.51	20230223	27600	8.88	20230103	38550	-22.05	20220805	27600	8.88	20230103	0.87	N	243070	500	59 억		2432921	N	N	10	N	00	N
139	20230706	150851	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30050	-650	5	-2.12	733108750	24256	121.78	31000	31000	30000	39900	21500	30700	30223.81	20.38	0	-10503	31666	31182	30916	30432	30166	31050	30300	60	9200	500	22710	50	1	11935549	3587	15.98	1.24	12	0.20	1880.00	24231.00	38550	20220805	-22.05	27600	20230103	8.88	35150	-14.51	20230223	27600	8.88	20230103	38550	-22.05	20220805	27600	8.88	20230103	0.87	N	243070	500	59 억		2432921	N	N	3	N	00	N
140	20230706	140852	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30100	-600	5	-1.95	622141900	20563	103.24	31000	31000	30000	39900	21500	30700	30255.41	20.38	0	-9042	31666	31182	30916	30432	30166	31050	30300	60	9200	500	22710	50	1	11935549	3593	16.01	1.24	12	0.17	1880.00	24231.00	38550	20220805	-21.92	27600	20230103	9.06	35150	-14.37	20230223	27600	9.06	20230103	38550	-21.92	20220805	27600	9.06	20230103	0.87	N	243070	500	59 억		2432921	N	N	3	N	00	N
141	20230706	130850	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30100	-600	5	-1.95	522733850	17267	86.69	31000	31000	30000	39900	21500	30700	30273.58	20.38	0	-7330	31666	31182	30916	30432	30166	31050	30300	60	9200	500	22710	50	1	11935549	3593	16.01	1.24	12	0.14	1880.00	24231.00	38550	20220805	-21.92	27600	20230103	9.06	35150	-14.37	20230223	27600	9.06	20230103	38550	-21.92	20220805	27600	9.06	20230103	0.87	N	243070	500	59 억		2432921	N	N	3	N	00	N
142	20230706	120834	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30250	-450	5	-1.47	399641400	13181	66.18	31000	31000	30100	39900	21500	30700	30319.51	20.38	0	-5416	31666	31182	30916	30432	30166	31050	30300	60	9200	500	22710	50	1	11935549	3611	16.09	1.25	12	0.11	1880.00	24231.00	38550	20220805	-21.53	27600	20230103	9.60	35150	-13.94	20230223	27600	9.60	20230103	38550	-21.53	20220805	27600	9.60	20230103	0.87	N	243070	500	59 억		2432921	N	N	3	N	00	N
143	20230706	110857	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30250	-450	5	-1.47	362198100	11944	59.97	31000	31000	30100	39900	21500	30700	30324.69	20.38	0	-5148	31666	31182	30916	30432	30166	31050	30300	60	9200	500	22710	50	1	11935549	3611	16.09	1.25	12	0.10	1880.00	24231.00	38550	20220805	-21.53	27600	20230103	9.60	35150	-13.94	20230223	27600	9.60	20230103	38550	-21.53	20220805	27600	9.60	20230103	0.87	N	243070	500	59 억		2432921	N	N	3	N	00	N
144	20230706	100852	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30300	-400	5	-1.30	269237350	8870	44.53	31000	31000	30100	39900	21500	30700	30353.70	20.38	0	-6540	31666	31182	30916	30432	30166	31050	30300	60	9200	500	22710	50	1	11935549	3616	16.12	1.25	12	0.07	1880.00	24231.00	38550	20220805	-21.40	27600	20230103	9.78	35150	-13.80	20230223	27600	9.78	20230103	38550	-21.40	20220805	27600	9.78	20230103	0.87	N	243070	500	59 억		2432921	N	N	3	N	00	N
145	20230706	090849	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30450	-250	5	-0.81	82711550	2704	13.58	31000	31000	30400	39900	21500	30700	30588.59	20.38	0	-2346	31666	31182	30916	30432	30166	31050	30300	60	9200	500	22710	50	1	11935549	3634	16.20	1.26	12	0.02	1880.00	24231.00	38550	20220805	-21.01	27600	20230103	10.33	35150	-13.37	20230223	27600	10.33	20230103	38550	-21.01	20220805	27600	10.33	20230103	0.87	N	243070	500	59 억		2432921	N	N	3	N	00	N
146	20230705	160847	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30700	-600	5	-1.92	615262300	19896	170.17	31100	31400	30650	40650	21950	31300	30923.92	20.46	0	-9009	31900	31600	31450	31150	31000	31525	31075	60	9350	500	23160	50	1	11935549	3664	16.33	1.27	12	0.17	1880.00	24231.00	38550	20220805	-20.36	27600	20230103	11.23	35150	-12.66	20230223	27600	11.23	20230103	38550	-20.36	20220805	27600	11.23	20230103	0.87	N	243070	500	59 억		2442070	N	N	3	N	00	N
147	20230705	150842	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30650	-650	5	-2.08	575295150	18593	159.02	31100	31400	30650	40650	21950	31300	30941.49	20.46	0	-8481	31900	31600	31450	31150	31000	31525	31075	60	9350	500	23160	50	1	11935549	3658	16.30	1.26	12	0.16	1880.00	24231.00	38550	20220805	-20.49	27600	20230103	11.05	35150	-12.80	20230223	27600	11.05	20230103	38550	-20.49	20220805	27600	11.05	20230103	0.87	N	243070	500	59 억		2442070	N	N	236	N	00	N
148	20230705	140834	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30700	-600	5	-1.92	494457400	15963	136.53	31100	31400	30650	40650	21950	31300	30975.22	20.46	0	-7058	31900	31600	31450	31150	31000	31525	31075	60	9350	500	23160	50	1	11935549	3664	16.33	1.27	12	0.13	1880.00	24231.00	38550	20220805	-20.36	27600	20230103	11.23	35150	-12.66	20230223	27600	11.23	20230103	38550	-20.36	20220805	27600	11.23	20230103	0.87	N	243070	500	59 억		2442070	N	N	236	N	00	N
149	20230705	130836	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30950	-350	5	-1.12	337800700	10876	93.02	31100	31400	30850	40650	21950	31300	31059.28	20.46	0	-3626	31900	31600	31450	31150	31000	31525	31075	60	9350	500	23160	50	1	11935549	3694	16.46	1.28	12	0.09	1880.00	24231.00	38550	20220805	-19.71	27600	20230103	12.14	35150	-11.95	20230223	27600	12.14	20230103	38550	-19.71	20220805	27600	12.14	20230103	0.87	N	243070	500	59 억		2442070	N	N	236	N	00	N
150	20230705	120835	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30900	-400	5	-1.28	312027900	10042	85.89	31100	31400	30900	40650	21950	31300	31072.29	20.46	0	-3178	31900	31600	31450	31150	31000	31525	31075	60	9350	500	23160	50	1	11935549	3688	16.44	1.28	12	0.08	1880.00	24231.00	38550	20220805	-19.84	27600	20230103	11.96	35150	-12.09	20230223	27600	11.96	20230103	38550	-19.84	20220805	27600	11.96	20230103	0.87	N	243070	500	59 억		2442070	N	N	236	N	00	N
151	20230705	110844	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	30950	-350	5	-1.12	254406150	8179	69.95	31100	31400	30950	40650	21950	31300	31104.80	20.46	0	-2231	31900	31600	31450	31150	31000	31525	31075	60	9350	500	23160	50	1	11935549	3694	16.46	1.28	12	0.07	1880.00	24231.00	38550	20220805	-19.71	27600	20230103	12.14	35150	-11.95	20230223	27600	12.14	20230103	38550	-19.71	20220805	27600	12.14	20230103	0.87	N	243070	500	59 억		2442070	N	N	236	N	00	N
152	20230705	100837	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31150	-150	5	-0.48	130985100	4204	35.96	31100	31400	31050	40650	21950	31300	31157.25	20.46	0	-1493	31900	31600	31450	31150	31000	31525	31075	60	9350	500	23160	50	1	11935549	3718	16.57	1.29	12	0.04	1880.00	24231.00	38550	20220805	-19.20	27600	20230103	12.86	35150	-11.38	20230223	27600	12.86	20230103	38550	-19.20	20220805	27600	12.86	20230103	0.87	N	243070	500	59 억		2442070	N	N	236	N	00	N
153	20230705	090836	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31300	0	3	0.00	13408600	431	3.69	31100	31400	31100	40650	21950	31300	31110.44	20.46	0	-1	31900	31600	31450	31150	31000	31525	31075	60	9350	500	23160	50	1	11935549	3736	16.65	1.29	12	0.00	1880.00	24231.00	38550	20220805	-18.81	27600	20230103	13.41	35150	-10.95	20230223	27600	13.41	20230103	38550	-18.81	20220805	27600	13.41	20230103	0.87	N	243070	500	59 억		2442070	N	N	236	N	00	N
154	20230704	160833	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31300	-400	5	-1.26	367217150	11682	85.17	31500	31750	31300	41200	22200	31700	31434.48	20.43	0	-1607	31966	31832	31666	31532	31366	31750	31450	60	9500	500	23450	50	1	11935549	3736	16.65	1.29	12	0.10	1880.00	24231.00	38550	20220805	-18.81	27600	20230103	13.41	35150	-10.95	20230223	27600	13.41	20230103	38550	-18.81	20220805	27600	13.41	20230103	0.87	N	243070	500	59 억		2438616	N	N	236	N	00	N
155	20230704	150823	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31350	-350	5	-1.10	350907500	11161	81.37	31500	31750	31300	41200	22200	31700	31440.51	20.43	0	-1428	31966	31832	31666	31532	31366	31750	31450	60	9500	500	23450	50	1	11935549	3742	16.68	1.29	12	0.09	1880.00	24231.00	38550	20220805	-18.68	27600	20230103	13.59	35150	-10.81	20230223	27600	13.59	20230103	38550	-18.68	20220805	27600	13.59	20230103	0.87	N	243070	500	59 억		2438616	N	N	2	N	00	N
156	20230704	140828	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31350	-350	5	-1.10	313100900	9955	72.58	31500	31750	31300	41200	22200	31700	31451.62	20.43	0	-1416	31966	31832	31666	31532	31366	31750	31450	60	9500	500	23450	50	1	11935549	3742	16.68	1.29	12	0.08	1880.00	24231.00	38550	20220805	-18.68	27600	20230103	13.59	35150	-10.81	20230223	27600	13.59	20230103	38550	-18.68	20220805	27600	13.59	20230103	0.87	N	243070	500	59 억		2438616	N	N	2	N	00	N
157	20230704	130816	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31350	-350	5	-1.10	285269150	9069	66.12	31500	31750	31300	41200	22200	31700	31455.41	20.43	0	-1032	31966	31832	31666	31532	31366	31750	31450	60	9500	500	23450	50	1	11935549	3742	16.68	1.29	12	0.08	1880.00	24231.00	38550	20220805	-18.68	27600	20230103	13.59	35150	-10.81	20230223	27600	13.59	20230103	38550	-18.68	20220805	27600	13.59	20230103	0.87	N	243070	500	59 억		2438616	N	N	2	N	00	N
158	20230704	120827	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31300	-400	5	-1.26	259316250	8241	60.08	31500	31750	31300	41200	22200	31700	31466.60	20.43	0	-878	31966	31832	31666	31532	31366	31750	31450	60	9500	500	23450	50	1	11935549	3736	16.65	1.29	12	0.07	1880.00	24231.00	38550	20220805	-18.81	27600	20230103	13.41	35150	-10.95	20230223	27600	13.41	20230103	38550	-18.81	20220805	27600	13.41	20230103	0.87	N	243070	500	59 억		2438616	N	N	2	N	00	N
159	20230704	110820	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31400	-300	5	-0.95	208563850	6622	48.28	31500	31750	31400	41200	22200	31700	31495.60	20.43	0	-332	31966	31832	31666	31532	31366	31750	31450	60	9500	500	23450	50	1	11935549	3748	16.70	1.30	12	0.06	1880.00	24231.00	38550	20220805	-18.55	27600	20230103	13.77	35150	-10.67	20230223	27600	13.77	20230103	38550	-18.55	20220805	27600	13.77	20230103	0.87	N	243070	500	59 억		2438616	N	N	2	N	00	N
160	20230704	100817	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31500	-200	5	-0.63	105886300	3356	24.47	31500	31750	31450	41200	22200	31700	31551.34	20.43	0	-296	31966	31832	31666	31532	31366	31750	31450	60	9500	500	23450	50	1	11935549	3760	16.76	1.30	12	0.03	1880.00	24231.00	38550	20220805	-18.29	27600	20230103	14.13	35150	-10.38	20230223	27600	14.13	20230103	38550	-18.29	20220805	27600	14.13	20230103	0.87	N	243070	500	59 억		2438616	N	N	2	N	00	N
161	20230704	090816	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31500	-200	5	-0.63	756000	24	0.17	31500	31500	31500	41200	22200	31700	31500.00	20.43	0	0	31966	31832	31666	31532	31366	31750	31450	60	9500	500	23450	50	1	11935549	3760	16.76	1.30	12	0.00	1880.00	24231.00	38550	20220805	-18.29	27600	20230103	14.13	35150	-10.38	20230223	27600	14.13	20230103	38550	-18.29	20220805	27600	14.13	20230103	0.87	N	243070	500	59 억		2438616	N	N	2	N	00	N
162	20230703	160808	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31700	50	2	0.16	434130550	13716	67.57	31800	31800	31500	41100	22200	31650	31651.39	20.48	0	-5903	32150	31900	31550	31300	30950	32025	31425	60	9450	500	23420	50	1	11935549	3784	16.86	1.31	12	0.11	1880.00	24231.00	38550	20220805	-17.77	27600	20230103	14.86	35150	-9.82	20230223	27600	14.86	20230103	38550	-17.77	20220805	27600	14.86	20230103	0.88	N	243070	500	59 억		2444520	N	N	2	N	00	N
163	20230703	150817	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31550	-100	5	-0.32	391544750	12372	60.95	31800	31800	31500	41100	22200	31650	31647.65	20.48	0	-5355	32150	31900	31550	31300	30950	32025	31425	60	9450	500	23420	50	1	11935549	3766	16.78	1.30	12	0.10	1880.00	24231.00	38550	20220805	-18.16	27600	20230103	14.31	35150	-10.24	20230223	27600	14.31	20230103	38550	-18.16	20220805	27600	14.31	20230103	0.88	N	243070	500	59 억		2444520	N	N	7	N	00	N
164	20230703	140815	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31600	-50	5	-0.16	361643850	11425	56.28	31800	31800	31500	41100	22200	31650	31653.73	20.48	0	-5170	32150	31900	31550	31300	30950	32025	31425	60	9450	500	23420	50	1	11935549	3772	16.81	1.30	12	0.10	1880.00	24231.00	38550	20220805	-18.03	27600	20230103	14.49	35150	-10.10	20230223	27600	14.49	20230103	38550	-18.03	20220805	27600	14.49	20230103	0.88	N	243070	500	59 억		2444520	N	N	7	N	00	N
165	20230703	130809	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31600	-50	5	-0.16	302558650	9553	47.06	31800	31800	31550	41100	22200	31650	31671.58	20.48	0	-3498	32150	31900	31550	31300	30950	32025	31425	60	9450	500	23420	50	1	11935549	3772	16.81	1.30	12	0.08	1880.00	24231.00	38550	20220805	-18.03	27600	20230103	14.49	35150	-10.10	20230223	27600	14.49	20230103	38550	-18.03	20220805	27600	14.49	20230103	0.88	N	243070	500	59 억		2444520	N	N	7	N	00	N
166	20230703	120818	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31750	100	2	0.32	183626000	5797	28.56	31800	31800	31550	41100	22200	31650	31676.04	20.48	0	-715	32150	31900	31550	31300	30950	32025	31425	60	9450	500	23420	50	1	11935549	3790	16.89	1.31	12	0.05	1880.00	24231.00	38550	20220805	-17.64	27600	20230103	15.04	35150	-9.67	20230223	27600	15.04	20230103	38550	-17.64	20220805	27600	15.04	20230103	0.88	N	243070	500	59 억		2444520	N	N	7	N	00	N
167	20230703	110812	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31700	50	2	0.16	147693400	4664	22.98	31800	31800	31550	41100	22200	31650	31666.68	20.48	0	-686	32150	31900	31550	31300	30950	32025	31425	60	9450	500	23420	50	1	11935549	3784	16.86	1.31	12	0.04	1880.00	24231.00	38550	20220805	-17.77	27600	20230103	14.86	35150	-9.82	20230223	27600	14.86	20230103	38550	-17.77	20220805	27600	14.86	20230103	0.88	N	243070	500	59 억		2444520	N	N	7	N	00	N
168	20230703	100759	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31650	0	3	0.00	82697700	2609	12.85	31800	31800	31650	41100	22200	31650	31697.09	20.48	0	-694	32150	31900	31550	31300	30950	32025	31425	60	9450	500	23420	50	1	11935549	3778	16.84	1.31	12	0.02	1880.00	24231.00	38550	20220805	-17.90	27600	20230103	14.67	35150	-9.96	20230223	27600	14.67	20230103	38550	-17.90	20220805	27600	14.67	20230103	0.88	N	243070	500	59 억		2444520	N	N	7	N	00	N
169	20230703	090808	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	31750	100	2	0.32	8932250	282	1.39	31800	31800	31650	41100	22200	31650	31674.65	20.48	0	133	32150	31900	31550	31300	30950	32025	31425	60	9450	500	23420	50	1	11935549	3790	16.89	1.31	12	0.00	1880.00	24231.00	38550	20220805	-17.64	27600	20230103	15.04	35150	-9.67	20230223	27600	15.04	20230103	38550	-17.64	20220805	27600	15.04	20230103	0.88	N	243070	500	59 억		2444520	N	N	7	N	00	N