KissMeData/080720/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	160654	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	40	2	0.80	88405795	17857	432.06	5010	5120	4855	6510	3510	5010	4950.76	0.39	0	-957	5093	5051	5018	4976	4943	5035	4960	40	1500	500	3100	10	1	7903728	399	-42.80	0.71	12	0.23	-118.00	7075.00	9100	20221214	-44.51	4350	20230726	16.09	8620	-41.42	20230102	4350	16.09	20230726	9100	-44.51	20221214	4350	16.09	20230726	1.25	N	080720	500	39 억		30819	N	N	0	N	00	N
3	20230831	150838	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-70	5	-1.40	63722335	12938	313.04	5010	5010	4855	6510	3510	5010	4925.21	0.39	0	-956	5093	5051	5018	4976	4943	5035	4960	40	1500	500	3100	5	1	7903728	390	-41.86	0.70	12	0.16	-118.00	7075.00	9100	20221214	-45.71	4350	20230726	13.56	8620	-42.69	20230102	4350	13.56	20230726	9100	-45.71	20221214	4350	13.56	20230726	1.25	N	080720	500	39 억		30819	N	N	0	N	00	N
4	20230831	140930	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-70	5	-1.40	61529015	12494	302.30	5010	5010	4855	6510	3510	5010	4924.69	0.39	0	-952	5093	5051	5018	4976	4943	5035	4960	40	1500	500	3100	5	1	7903728	390	-41.86	0.70	12	0.16	-118.00	7075.00	9100	20221214	-45.71	4350	20230726	13.56	8620	-42.69	20230102	4350	13.56	20230726	9100	-45.71	20221214	4350	13.56	20230726	1.25	N	080720	500	39 억		30819	N	N	0	N	00	N
5	20230831	130859	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	-80	5	-1.60	55488490	11265	272.56	5010	5010	4855	6510	3510	5010	4925.74	0.39	0	-589	5093	5051	5018	4976	4943	5035	4960	40	1500	500	3100	5	1	7903728	390	-41.78	0.70	12	0.14	-118.00	7075.00	9100	20221214	-45.82	4350	20230726	13.33	8620	-42.81	20230102	4350	13.33	20230726	9100	-45.82	20221214	4350	13.33	20230726	1.25	N	080720	500	39 억		30819	N	N	0	N	00	N
6	20230831	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	-120	5	-2.40	43626090	8836	213.79	5010	5010	4890	6510	3510	5010	4937.31	0.39	0	-393	5093	5051	5018	4976	4943	5035	4960	40	1500	500	3100	5	1	7903728	386	-41.44	0.69	12	0.11	-118.00	7075.00	9100	20221214	-46.26	4350	20230726	12.41	8620	-43.27	20230102	4350	12.41	20230726	9100	-46.26	20221214	4350	12.41	20230726	1.25	N	080720	500	39 억		30819	N	N	0	N	00	N
7	20230831	111300	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	-80	5	-1.60	30643420	6191	149.79	5010	5010	4930	6510	3510	5010	4949.67	0.39	0	-306	5093	5051	5018	4976	4943	5035	4960	40	1500	500	3100	5	1	7903728	390	-41.78	0.70	12	0.08	-118.00	7075.00	9100	20221214	-45.82	4350	20230726	13.33	8620	-42.81	20230102	4350	13.33	20230726	9100	-45.82	20221214	4350	13.33	20230726	1.25	N	080720	500	39 억		30819	N	N	0	N	00	N
8	20230831	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-30	5	-0.60	7215110	1450	35.08	5010	5010	4970	6510	3510	5010	4975.94	0.39	0	-9	5093	5051	5018	4976	4943	5035	4960	40	1500	500	3100	5	1	7903728	394	-42.20	0.70	12	0.02	-118.00	7075.00	9100	20221214	-45.27	4350	20230726	14.48	8620	-42.23	20230102	4350	14.48	20230726	9100	-45.27	20221214	4350	14.48	20230726	1.25	N	080720	500	39 억		30819	N	N	0	N	00	N
9	20230831	090839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-10	5	-0.20	4095255	823	19.91	5010	5010	4975	6510	3510	5010	4976.01	0.39	0	40	5093	5051	5018	4976	4943	5035	4960	40	1500	500	3100	10	1	7903728	395	-42.37	0.71	12	0.01	-118.00	7075.00	9100	20221214	-45.05	4350	20230726	14.94	8620	-42.00	20230102	4350	14.94	20230726	9100	-45.05	20221214	4350	14.94	20230726	1.25	N	080720	500	39 억		30819	N	N	0	N	00	N
10	20230830	160658	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	0	3	0.00	19631075	3922	36.51	5050	5060	4985	6510	3510	5010	5005.37	0.39	0	-118	5140	5075	5025	4960	4910	5107	4992	40	1500	500	3100	10	1	7903728	396	-42.46	0.71	12	0.05	-118.00	7075.00	9100	20221214	-44.95	4350	20230726	15.17	8620	-41.88	20230102	4350	15.17	20230726	9100	-44.95	20221214	4350	15.17	20230726	1.25	N	080720	500	39 억		30937	N	N	0	N	00	N
11	20230830	150820	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	0	3	0.00	14810775	2960	27.55	5050	5060	4985	6510	3510	5010	5003.64	0.39	0	-152	5140	5075	5025	4960	4910	5107	4992	40	1500	500	3100	10	1	7903728	396	-42.46	0.71	12	0.04	-118.00	7075.00	9100	20221214	-44.95	4350	20230726	15.17	8620	-41.88	20230102	4350	15.17	20230726	9100	-44.95	20221214	4350	15.17	20230726	1.25	N	080720	500	39 억		30937	N	N	0	N	00	N
12	20230830	140857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	0	3	0.00	14695545	2937	27.34	5050	5060	4985	6510	3510	5010	5003.59	0.39	0	-152	5140	5075	5025	4960	4910	5107	4992	40	1500	500	3100	10	1	7903728	396	-42.46	0.71	12	0.04	-118.00	7075.00	9100	20221214	-44.95	4350	20230726	15.17	8620	-41.88	20230102	4350	15.17	20230726	9100	-44.95	20221214	4350	15.17	20230726	1.25	N	080720	500	39 억		30937	N	N	0	N	00	N
13	20230830	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-10	5	-0.20	12569835	2511	23.37	5050	5060	4990	6510	3510	5010	5005.91	0.39	0	-145	5140	5075	5025	4960	4910	5107	4992	40	1500	500	3100	10	1	7903728	395	-42.37	0.71	12	0.03	-118.00	7075.00	9100	20221214	-45.05	4350	20230726	14.94	8620	-42.00	20230102	4350	14.94	20230726	9100	-45.05	20221214	4350	14.94	20230726	1.25	N	080720	500	39 억		30937	N	N	0	N	00	N
14	20230830	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-10	5	-0.20	12105180	2418	22.51	5050	5060	4995	6510	3510	5010	5006.28	0.39	0	-147	5140	5075	5025	4960	4910	5107	4992	40	1500	500	3100	10	1	7903728	395	-42.37	0.71	12	0.03	-118.00	7075.00	9100	20221214	-45.05	4350	20230726	14.94	8620	-42.00	20230102	4350	14.94	20230726	9100	-45.05	20221214	4350	14.94	20230726	1.25	N	080720	500	39 억		30937	N	N	0	N	00	N
15	20230830	111253	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-10	5	-0.20	8646950	1726	16.07	5050	5060	5000	6510	3510	5010	5009.82	0.39	0	-150	5140	5075	5025	4960	4910	5107	4992	40	1500	500	3100	10	1	7903728	395	-42.37	0.71	12	0.02	-118.00	7075.00	9100	20221214	-45.05	4350	20230726	14.94	8620	-42.00	20230102	4350	14.94	20230726	9100	-45.05	20221214	4350	14.94	20230726	1.25	N	080720	500	39 억		30937	N	N	0	N	00	N
16	20230830	100927	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	0	3	0.00	6526810	1302	12.12	5050	5060	5010	6510	3510	5010	5012.91	0.39	0	-150	5140	5075	5025	4960	4910	5107	4992	40	1500	500	3100	10	1	7903728	396	-42.46	0.71	12	0.02	-118.00	7075.00	9100	20221214	-44.95	4350	20230726	15.17	8620	-41.88	20230102	4350	15.17	20230726	9100	-44.95	20221214	4350	15.17	20230726	1.25	N	080720	500	39 억		30937	N	N	0	N	00	N
17	20230830	090827	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	40	2	0.80	2166610	432	4.02	5050	5060	5010	6510	3510	5010	5015.30	0.39	0	-117	5140	5075	5025	4960	4910	5107	4992	40	1500	500	3100	10	1	7903728	399	-42.80	0.71	12	0.01	-118.00	7075.00	9100	20221214	-44.51	4350	20230726	16.09	8620	-41.42	20230102	4350	16.09	20230726	9100	-44.51	20221214	4350	16.09	20230726	1.25	N	080720	500	39 억		30937	N	N	0	N	00	N
18	20230829	160654	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-60	5	-1.18	53730860	10740	170.69	5000	5090	4975	6590	3550	5070	5002.83	0.39	0	115	5276	5172	5076	4972	4876	5125	4925	40	1520	500	3140	10	1	7903728	396	-42.46	0.71	12	0.14	-118.00	7075.00	9100	20221214	-44.95	4350	20230726	15.17	8620	-41.88	20230102	4350	15.17	20230726	9100	-44.95	20221214	4350	15.17	20230726	1.26	N	080720	500	39 억		30822	N	N	0	N	00	N
19	20230829	150826	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-60	5	-1.18	40614930	8122	129.08	5000	5090	4975	6590	3550	5070	5000.61	0.39	0	127	5276	5172	5076	4972	4876	5125	4925	40	1520	500	3140	10	1	7903728	396	-42.46	0.71	12	0.10	-118.00	7075.00	9100	20221214	-44.95	4350	20230726	15.17	8620	-41.88	20230102	4350	15.17	20230726	9100	-44.95	20221214	4350	15.17	20230726	1.26	N	080720	500	39 억		30822	N	N	0	N	00	N
20	20230829	140930	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-60	5	-1.18	33340070	6664	105.91	5000	5090	4990	6590	3550	5070	5003.01	0.39	0	431	5276	5172	5076	4972	4876	5125	4925	40	1520	500	3140	10	1	7903728	396	-42.46	0.71	12	0.08	-118.00	7075.00	9100	20221214	-44.95	4350	20230726	15.17	8620	-41.88	20230102	4350	15.17	20230726	9100	-44.95	20221214	4350	15.17	20230726	1.26	N	080720	500	39 억		30822	N	N	0	N	00	N
21	20230829	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-50	5	-0.99	25213470	5038	80.07	5000	5090	4990	6590	3550	5070	5004.66	0.39	0	446	5276	5172	5076	4972	4876	5125	4925	40	1520	500	3140	10	1	7903728	397	-42.54	0.71	12	0.06	-118.00	7075.00	9100	20221214	-44.84	4350	20230726	15.40	8620	-41.76	20230102	4350	15.40	20230726	9100	-44.84	20221214	4350	15.40	20230726	1.26	N	080720	500	39 억		30822	N	N	0	N	00	N
22	20230829	120915	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	-80	5	-1.58	25003000	4996	79.40	5000	5090	4990	6590	3550	5070	5004.60	0.39	0	447	5276	5172	5076	4972	4876	5125	4925	40	1520	500	3140	5	1	7903728	394	-42.29	0.71	12	0.06	-118.00	7075.00	9100	20221214	-45.16	4350	20230726	14.71	8620	-42.11	20230102	4350	14.71	20230726	9100	-45.16	20221214	4350	14.71	20230726	1.26	N	080720	500	39 억		30822	N	N	0	N	00	N
23	20230829	111503	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-50	5	-0.99	18398240	3676	58.42	5000	5090	5000	6590	3550	5070	5004.96	0.39	0	447	5276	5172	5076	4972	4876	5125	4925	40	1520	500	3140	10	1	7903728	397	-42.54	0.71	12	0.05	-118.00	7075.00	9100	20221214	-44.84	4350	20230726	15.40	8620	-41.76	20230102	4350	15.40	20230726	9100	-44.84	20221214	4350	15.40	20230726	1.26	N	080720	500	39 억		30822	N	N	0	N	00	N
24	20230829	100956	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-70	5	-1.38	11812460	2359	37.49	5000	5090	5000	6590	3550	5070	5007.40	0.39	0	399	5276	5172	5076	4972	4876	5125	4925	40	1520	500	3140	10	1	7903728	395	-42.37	0.71	12	0.03	-118.00	7075.00	9100	20221214	-45.05	4350	20230726	14.94	8620	-42.00	20230102	4350	14.94	20230726	9100	-45.05	20221214	4350	14.94	20230726	1.26	N	080720	500	39 억		30822	N	N	0	N	00	N
25	20230829	090641	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	20	2	0.39	1845890	369	5.86	5000	5090	5000	6590	3550	5070	5002.41	0.39	0	-24	5276	5172	5076	4972	4876	5125	4925	40	1520	500	3140	10	1	7903728	402	-43.14	0.72	12	0.00	-118.00	7075.00	9100	20221214	-44.07	4350	20230726	17.01	8620	-40.95	20230102	4350	17.01	20230726	9100	-44.07	20221214	4350	17.01	20230726	1.26	N	080720	500	39 억		30822	N	N	0	N	00	N
26	20230828	160635	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	20	2	0.40	31567890	6291	82.67	5080	5180	4980	6560	3540	5050	5017.94	0.39	0	188	5110	5080	5040	5010	4970	5060	4990	40	1510	500	3130	10	1	7903728	401	-42.97	0.72	12	0.08	-118.00	7075.00	9100	20221214	-44.29	4350	20230726	16.55	8620	-41.18	20230102	4350	16.55	20230726	9100	-44.29	20221214	4350	16.55	20230726	1.27	N	080720	500	39 억		30634	N	N	0	N	00	N
27	20230828	150643	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-30	5	-0.59	27414600	5469	71.87	5080	5180	4980	6560	3540	5050	5012.73	0.39	0	198	5110	5080	5040	5010	4970	5060	4990	40	1510	500	3130	10	1	7903728	397	-42.54	0.71	12	0.07	-118.00	7075.00	9100	20221214	-44.84	4350	20230726	15.40	8620	-41.76	20230102	4350	15.40	20230726	9100	-44.84	20221214	4350	15.40	20230726	1.27	N	080720	500	39 억		30634	N	N	0	N	00	N
28	20230828	140642	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-40	5	-0.79	27258800	5438	71.46	5080	5180	4980	6560	3540	5050	5012.65	0.39	0	198	5110	5080	5040	5010	4970	5060	4990	40	1510	500	3130	10	1	7903728	396	-42.46	0.71	12	0.07	-118.00	7075.00	9100	20221214	-44.95	4350	20230726	15.17	8620	-41.88	20230102	4350	15.17	20230726	9100	-44.95	20221214	4350	15.17	20230726	1.27	N	080720	500	39 억		30634	N	N	0	N	00	N
29	20230828	130647	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-10	5	-0.20	21629490	4313	56.68	5080	5180	4980	6560	3540	5050	5014.95	0.39	0	62	5110	5080	5040	5010	4970	5060	4990	40	1510	500	3130	10	1	7903728	398	-42.71	0.71	12	0.05	-118.00	7075.00	9100	20221214	-44.62	4350	20230726	15.86	8620	-41.53	20230102	4350	15.86	20230726	9100	-44.62	20221214	4350	15.86	20230726	1.27	N	080720	500	39 억		30634	N	N	0	N	00	N
30	20230828	120641	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-30	5	-0.59	15416145	3075	40.41	5080	5180	4980	6560	3540	5050	5013.38	0.39	0	85	5110	5080	5040	5010	4970	5060	4990	40	1510	500	3130	10	1	7903728	397	-42.54	0.71	12	0.04	-118.00	7075.00	9100	20221214	-44.84	4350	20230726	15.40	8620	-41.76	20230102	4350	15.40	20230726	9100	-44.84	20221214	4350	15.40	20230726	1.27	N	080720	500	39 억		30634	N	N	0	N	00	N
31	20230828	110636	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-50	5	-0.99	11133345	2219	29.16	5080	5180	4980	6560	3540	5050	5017.28	0.39	0	87	5110	5080	5040	5010	4970	5060	4990	40	1510	500	3130	10	1	7903728	395	-42.37	0.71	12	0.03	-118.00	7075.00	9100	20221214	-45.05	4350	20230726	14.94	8620	-42.00	20230102	4350	14.94	20230726	9100	-45.05	20221214	4350	14.94	20230726	1.27	N	080720	500	39 억		30634	N	N	0	N	00	N
32	20230828	100631	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-50	5	-0.99	4706420	931	12.23	5080	5180	5000	6560	3540	5050	5055.23	0.39	0	9	5110	5080	5040	5010	4970	5060	4990	40	1510	500	3130	10	1	7903728	395	-42.37	0.71	12	0.01	-118.00	7075.00	9100	20221214	-45.05	4350	20230726	14.94	8620	-42.00	20230102	4350	14.94	20230726	9100	-45.05	20221214	4350	14.94	20230726	1.27	N	080720	500	39 억		30634	N	N	0	N	00	N
33	20230828	090642	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	60	2	1.19	1596790	314	4.13	5080	5180	5060	6560	3540	5050	5085.32	0.39	0	-15	5110	5080	5040	5010	4970	5060	4990	40	1510	500	3130	10	1	7903728	404	-43.31	0.72	12	0.00	-118.00	7075.00	9100	20221214	-43.85	4350	20230726	17.47	8620	-40.72	20230102	4350	17.47	20230726	9100	-43.85	20221214	4350	17.47	20230726	1.27	N	080720	500	39 억		30634	N	N	0	N	00	N
34	20230825	160637	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	10	2	0.20	38239640	7610	51.36	5070	5070	5000	6550	3530	5040	5024.92	0.38	0	257	5213	5126	5063	4976	4913	5095	4945	40	1510	500	3120	10	1	7903728	399	-42.80	0.71	12	0.10	-118.00	7075.00	9100	20221214	-44.51	4350	20230726	16.09	8620	-41.42	20230102	4350	16.09	20230726	9100	-44.51	20221214	4350	16.09	20230726	1.27	N	080720	500	39 억		30377	N	N	0	N	00	N
35	20230825	150640	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-10	5	-0.20	24445820	4874	32.89	5070	5070	5000	6550	3530	5040	5015.56	0.38	0	255	5213	5126	5063	4976	4913	5095	4945	40	1510	500	3120	10	1	7903728	398	-42.63	0.71	12	0.06	-118.00	7075.00	9100	20221214	-44.73	4350	20230726	15.63	8620	-41.65	20230102	4350	15.63	20230726	9100	-44.73	20221214	4350	15.63	20230726	1.27	N	080720	500	39 억		30377	N	N	0	N	00	N
36	20230825	140638	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-30	5	-0.60	20416000	4070	27.47	5070	5070	5000	6550	3530	5040	5016.22	0.38	0	253	5213	5126	5063	4976	4913	5095	4945	40	1510	500	3120	10	1	7903728	396	-42.46	0.71	12	0.05	-118.00	7075.00	9100	20221214	-44.95	4350	20230726	15.17	8620	-41.88	20230102	4350	15.17	20230726	9100	-44.95	20221214	4350	15.17	20230726	1.27	N	080720	500	39 억		30377	N	N	0	N	00	N
37	20230825	130636	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-10	5	-0.20	15533310	3096	20.89	5070	5070	5000	6550	3530	5040	5017.22	0.38	0	52	5213	5126	5063	4976	4913	5095	4945	40	1510	500	3120	10	1	7903728	398	-42.63	0.71	12	0.04	-118.00	7075.00	9100	20221214	-44.73	4350	20230726	15.63	8620	-41.65	20230102	4350	15.63	20230726	9100	-44.73	20221214	4350	15.63	20230726	1.27	N	080720	500	39 억		30377	N	N	0	N	00	N
38	20230825	120636	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-30	5	-0.60	14846750	2959	19.97	5070	5070	5000	6550	3530	5040	5017.49	0.38	0	-17	5213	5126	5063	4976	4913	5095	4945	40	1510	500	3120	10	1	7903728	396	-42.46	0.71	12	0.04	-118.00	7075.00	9100	20221214	-44.95	4350	20230726	15.17	8620	-41.88	20230102	4350	15.17	20230726	9100	-44.95	20221214	4350	15.17	20230726	1.27	N	080720	500	39 억		30377	N	N	0	N	00	N
39	20230825	110638	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-40	5	-0.79	9492970	1890	12.76	5070	5070	5000	6550	3530	5040	5022.74	0.38	0	-44	5213	5126	5063	4976	4913	5095	4945	40	1510	500	3120	10	1	7903728	395	-42.37	0.71	12	0.02	-118.00	7075.00	9100	20221214	-45.05	4350	20230726	14.94	8620	-42.00	20230102	4350	14.94	20230726	9100	-45.05	20221214	4350	14.94	20230726	1.27	N	080720	500	39 억		30377	N	N	0	N	00	N
40	20230825	100639	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-40	5	-0.79	8637370	1719	11.60	5070	5070	5000	6550	3530	5040	5024.65	0.38	0	-45	5213	5126	5063	4976	4913	5095	4945	40	1510	500	3120	10	1	7903728	395	-42.37	0.71	12	0.02	-118.00	7075.00	9100	20221214	-45.05	4350	20230726	14.94	8620	-42.00	20230102	4350	14.94	20230726	9100	-45.05	20221214	4350	14.94	20230726	1.27	N	080720	500	39 억		30377	N	N	0	N	00	N
41	20230825	090636	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	20	2	0.40	1116020	221	1.49	5070	5070	5030	6550	3530	5040	5049.86	0.38	0	58	5213	5126	5063	4976	4913	5095	4945	40	1510	500	3120	10	1	7903728	400	-42.88	0.72	12	0.00	-118.00	7075.00	9100	20221214	-44.40	4350	20230726	16.32	8620	-41.30	20230102	4350	16.32	20230726	9100	-44.40	20221214	4350	16.32	20230726	1.27	N	080720	500	39 억		30377	N	N	0	N	00	N
42	20230824	160632	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-50	5	-0.98	74767000	14812	94.45	5060	5150	5000	6610	3570	5090	5047.73	0.38	0	590	5246	5167	5081	5002	4916	5125	4960	40	1520	500	3150	10	1	7903728	398	-42.71	0.71	12	0.19	-118.00	7075.00	9100	20221214	-44.62	4350	20230726	15.86	8620	-41.53	20230102	4350	15.86	20230726	9100	-44.62	20221214	4350	15.86	20230726	1.27	N	080720	500	39 억		29787	N	N	0	N	00	N
43	20230824	150631	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-20	5	-0.39	57661730	11420	72.82	5060	5150	5000	6610	3570	5090	5049.19	0.38	0	672	5246	5167	5081	5002	4916	5125	4960	40	1520	500	3150	10	1	7903728	401	-42.97	0.72	12	0.14	-118.00	7075.00	9100	20221214	-44.29	4350	20230726	16.55	8620	-41.18	20230102	4350	16.55	20230726	9100	-44.29	20221214	4350	16.55	20230726	1.27	N	080720	500	39 억		29787	N	N	0	N	00	N
44	20230824	140631	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-30	5	-0.59	42203960	8341	53.19	5060	5150	5010	6610	3570	5090	5059.82	0.38	0	1297	5246	5167	5081	5002	4916	5125	4960	40	1520	500	3150	10	1	7903728	400	-42.88	0.72	12	0.11	-118.00	7075.00	9100	20221214	-44.40	4350	20230726	16.32	8620	-41.30	20230102	4350	16.32	20230726	9100	-44.40	20221214	4350	16.32	20230726	1.27	N	080720	500	39 억		29787	N	N	0	N	00	N
45	20230824	130637	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-40	5	-0.79	34922120	6894	43.96	5060	5150	5010	6610	3570	5090	5065.58	0.38	0	1088	5246	5167	5081	5002	4916	5125	4960	40	1520	500	3150	10	1	7903728	399	-42.80	0.71	12	0.09	-118.00	7075.00	9100	20221214	-44.51	4350	20230726	16.09	8620	-41.42	20230102	4350	16.09	20230726	9100	-44.51	20221214	4350	16.09	20230726	1.27	N	080720	500	39 억		29787	N	N	0	N	00	N
46	20230824	120635	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-10	5	-0.20	30513920	6020	38.39	5060	5150	5010	6610	3570	5090	5068.76	0.38	0	1016	5246	5167	5081	5002	4916	5125	4960	40	1520	500	3150	10	1	7903728	402	-43.05	0.72	12	0.08	-118.00	7075.00	9100	20221214	-44.18	4350	20230726	16.78	8620	-41.07	20230102	4350	16.78	20230726	9100	-44.18	20221214	4350	16.78	20230726	1.27	N	080720	500	39 억		29787	N	N	0	N	00	N
47	20230824	110634	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	30	2	0.59	15535280	3046	19.42	5060	5150	5060	6610	3570	5090	5100.22	0.38	0	109	5246	5167	5081	5002	4916	5125	4960	40	1520	500	3150	10	1	7903728	405	-43.39	0.72	12	0.04	-118.00	7075.00	9100	20221214	-43.74	4350	20230726	17.70	8620	-40.60	20230102	4350	17.70	20230726	9100	-43.74	20221214	4350	17.70	20230726	1.27	N	080720	500	39 억		29787	N	N	0	N	00	N
48	20230824	100632	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	20	2	0.39	13684040	2684	17.12	5060	5150	5060	6610	3570	5090	5098.38	0.38	0	136	5246	5167	5081	5002	4916	5125	4960	40	1520	500	3150	10	1	7903728	404	-43.31	0.72	12	0.03	-118.00	7075.00	9100	20221214	-43.85	4350	20230726	17.47	8620	-40.72	20230102	4350	17.47	20230726	9100	-43.85	20221214	4350	17.47	20230726	1.27	N	080720	500	39 억		29787	N	N	0	N	00	N
49	20230824	090633	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	30	2	0.59	6132120	1208	7.70	5060	5150	5060	6610	3570	5090	5076.26	0.38	0	-109	5246	5167	5081	5002	4916	5125	4960	40	1520	500	3150	10	1	7903728	405	-43.39	0.72	12	0.02	-118.00	7075.00	9100	20221214	-43.74	4350	20230726	17.70	8620	-40.60	20230102	4350	17.70	20230726	9100	-43.74	20221214	4350	17.70	20230726	1.27	N	080720	500	39 억		29787	N	N	0	N	00	N
50	20230823	160629	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-40	5	-0.78	79017425	15682	79.09	5130	5160	4995	6660	3600	5130	5038.73	0.38	0	-193	5373	5251	5118	4996	4863	5185	4930	40	1530	500	3180	10	1	7903728	402	-43.14	0.72	12	0.20	-118.00	7075.00	9100	20221214	-44.07	4350	20230726	17.01	8620	-40.95	20230102	4350	17.01	20230726	9100	-44.07	20221214	4350	17.01	20230726	1.31	N	080720	500	39 억		29980	N	N	0	N	00	N
51	20230823	150631	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-110	5	-2.14	70156025	13939	70.30	5130	5160	4995	6660	3600	5130	5033.07	0.38	0	-166	5373	5251	5118	4996	4863	5185	4930	40	1530	500	3180	10	1	7903728	397	-42.54	0.71	12	0.18	-118.00	7075.00	9100	20221214	-44.84	4350	20230726	15.40	8620	-41.76	20230102	4350	15.40	20230726	9100	-44.84	20221214	4350	15.40	20230726	1.31	N	080720	500	39 억		29980	N	N	0	N	00	N
52	20230823	140634	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-80	5	-1.56	63547205	12623	63.66	5130	5160	4995	6660	3600	5130	5034.24	0.38	0	-163	5373	5251	5118	4996	4863	5185	4930	40	1530	500	3180	10	1	7903728	399	-42.80	0.71	12	0.16	-118.00	7075.00	9100	20221214	-44.51	4350	20230726	16.09	8620	-41.42	20230102	4350	16.09	20230726	9100	-44.51	20221214	4350	16.09	20230726	1.31	N	080720	500	39 억		29980	N	N	0	N	00	N
53	20230823	130630	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-110	5	-2.14	61635325	12242	61.74	5130	5160	4995	6660	3600	5130	5034.74	0.38	0	-151	5373	5251	5118	4996	4863	5185	4930	40	1530	500	3180	10	1	7903728	397	-42.54	0.71	12	0.15	-118.00	7075.00	9100	20221214	-44.84	4350	20230726	15.40	8620	-41.76	20230102	4350	15.40	20230726	9100	-44.84	20221214	4350	15.40	20230726	1.31	N	080720	500	39 억		29980	N	N	0	N	00	N
54	20230823	120634	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-80	5	-1.56	46866825	9308	46.94	5130	5160	4995	6660	3600	5130	5035.11	0.38	0	-243	5373	5251	5118	4996	4863	5185	4930	40	1530	500	3180	10	1	7903728	399	-42.80	0.71	12	0.12	-118.00	7075.00	9100	20221214	-44.51	4350	20230726	16.09	8620	-41.42	20230102	4350	16.09	20230726	9100	-44.51	20221214	4350	16.09	20230726	1.31	N	080720	500	39 억		29980	N	N	0	N	00	N
55	20230823	110631	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-50	5	-0.97	41819415	8304	41.88	5130	5160	4995	6660	3600	5130	5036.06	0.38	0	-95	5373	5251	5118	4996	4863	5185	4930	40	1530	500	3180	10	1	7903728	402	-43.05	0.72	12	0.11	-118.00	7075.00	9100	20221214	-44.18	4350	20230726	16.78	8620	-41.07	20230102	4350	16.78	20230726	9100	-44.18	20221214	4350	16.78	20230726	1.31	N	080720	500	39 억		29980	N	N	0	N	00	N
56	20230823	100631	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	-135	5	-2.63	16324285	3249	16.39	5130	5160	4995	6660	3600	5130	5024.40	0.38	0	692	5373	5251	5118	4996	4863	5185	4930	40	1530	500	3180	5	1	7903728	395	-42.33	0.71	12	0.04	-118.00	7075.00	9100	20221214	-45.11	4350	20230726	14.83	8620	-42.05	20230102	4350	14.83	20230726	9100	-45.11	20221214	4350	14.83	20230726	1.31	N	080720	500	39 억		29980	N	N	0	N	00	N
57	20230823	090636	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	0	3	0.00	1211080	236	1.19	5130	5160	5120	6660	3600	5130	5131.69	0.38	0	-23	5373	5251	5118	4996	4863	5185	4930	40	1530	500	3180	10	1	7903728	405	-43.47	0.73	12	0.00	-118.00	7075.00	9100	20221214	-43.63	4350	20230726	17.93	8620	-40.49	20230102	4350	17.93	20230726	9100	-43.63	20221214	4350	17.93	20230726	1.31	N	080720	500	39 억		29980	N	N	0	N	00	N
58	20230822	160627	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-90	5	-1.72	100815095	19829	78.40	5240	5240	4985	6780	3660	5220	5084.22	0.38	0	129	5533	5376	5163	5006	4793	5455	5085	40	1560	500	3230	10	1	7903728	405	-43.47	0.73	12	0.25	-118.00	7075.00	9100	20221214	-43.63	4350	20230726	17.93	8620	-40.49	20230102	4350	17.93	20230726	9100	-43.63	20221214	4350	17.93	20230726	1.31	N	080720	500	39 억		29851	N	N	0	N	00	N
59	20230822	150629	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-160	5	-3.07	85756135	16875	66.72	5240	5240	4985	6780	3660	5220	5081.85	0.38	0	1190	5533	5376	5163	5006	4793	5455	5085	40	1560	500	3230	10	1	7903728	400	-42.88	0.72	12	0.21	-118.00	7075.00	9100	20221214	-44.40	4350	20230726	16.32	8620	-41.30	20230102	4350	16.32	20230726	9100	-44.40	20221214	4350	16.32	20230726	1.31	N	080720	500	39 억		29851	N	N	0	N	00	N
60	20230822	140632	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-140	5	-2.68	47603250	9286	36.72	5240	5240	5060	6780	3660	5220	5126.35	0.38	0	491	5533	5376	5163	5006	4793	5455	5085	40	1560	500	3230	10	1	7903728	402	-43.05	0.72	12	0.12	-118.00	7075.00	9100	20221214	-44.18	4350	20230726	16.78	8620	-41.07	20230102	4350	16.78	20230726	9100	-44.18	20221214	4350	16.78	20230726	1.31	N	080720	500	39 억		29851	N	N	0	N	00	N
61	20230822	130627	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-70	5	-1.34	29715790	5784	22.87	5240	5240	5060	6780	3660	5220	5137.58	0.38	0	431	5533	5376	5163	5006	4793	5455	5085	40	1560	500	3230	10	1	7903728	407	-43.64	0.73	12	0.07	-118.00	7075.00	9100	20221214	-43.41	4350	20230726	18.39	8620	-40.26	20230102	4350	18.39	20230726	9100	-43.41	20221214	4350	18.39	20230726	1.31	N	080720	500	39 억		29851	N	N	0	N	00	N
62	20230822	120617	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-30	5	-0.57	25605320	4983	19.70	5240	5240	5060	6780	3660	5220	5138.54	0.38	0	339	5533	5376	5163	5006	4793	5455	5085	40	1560	500	3230	10	1	7903728	410	-43.98	0.73	12	0.06	-118.00	7075.00	9100	20221214	-42.97	4350	20230726	19.31	8620	-39.79	20230102	4350	19.31	20230726	9100	-42.97	20221214	4350	19.31	20230726	1.31	N	080720	500	39 억		29851	N	N	0	N	00	N
63	20230822	110626	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-30	5	-0.57	20891210	4068	16.08	5240	5240	5060	6780	3660	5220	5135.50	0.38	0	255	5533	5376	5163	5006	4793	5455	5085	40	1560	500	3230	10	1	7903728	410	-43.98	0.73	12	0.05	-118.00	7075.00	9100	20221214	-42.97	4350	20230726	19.31	8620	-39.79	20230102	4350	19.31	20230726	9100	-42.97	20221214	4350	19.31	20230726	1.31	N	080720	500	39 억		29851	N	N	0	N	00	N
64	20230822	100622	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-30	5	-0.57	20777030	4046	16.00	5240	5240	5060	6780	3660	5220	5135.20	0.38	0	253	5533	5376	5163	5006	4793	5455	5085	40	1560	500	3230	10	1	7903728	410	-43.98	0.73	12	0.05	-118.00	7075.00	9100	20221214	-42.97	4350	20230726	19.31	8620	-39.79	20230102	4350	19.31	20230726	9100	-42.97	20221214	4350	19.31	20230726	1.31	N	080720	500	39 억		29851	N	N	0	N	00	N
65	20230822	090626	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-60	5	-1.15	14515780	2833	11.20	5240	5240	5060	6780	3660	5220	5123.82	0.38	0	1049	5533	5376	5163	5006	4793	5455	5085	40	1560	500	3230	10	1	7903728	408	-43.73	0.73	12	0.04	-118.00	7075.00	9100	20221214	-43.30	4350	20230726	18.62	8620	-40.14	20230102	4350	18.62	20230726	9100	-43.30	20221214	4350	18.62	20230726	1.31	N	080720	500	39 억		29851	N	N	0	N	00	N
66	20230821	160623	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	90	2	1.75	130287585	25290	159.96	4955	5320	4950	6660	3600	5130	5151.72	0.37	0	909	5356	5242	5076	4962	4796	5160	4880	40	1530	500	3180	10	1	7903728	413	-44.24	0.74	12	0.32	-118.00	7075.00	9100	20221214	-42.64	4350	20230726	20.00	8620	-39.44	20230102	4350	20.00	20230726	9100	-42.64	20221214	4350	20.00	20230726	1.28	N	080720	500	39 억		28942	N	N	0	N	00	N
67	20230821	150629	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	110	2	2.14	121034365	23518	148.75	4955	5320	4950	6660	3600	5130	5146.46	0.37	0	842	5356	5242	5076	4962	4796	5160	4880	40	1530	500	3180	10	1	7903728	414	-44.41	0.74	12	0.30	-118.00	7075.00	9100	20221214	-42.42	4350	20230726	20.46	8620	-39.21	20230102	4350	20.46	20230726	9100	-42.42	20221214	4350	20.46	20230726	1.28	N	080720	500	39 억		28942	N	N	0	N	00	N
68	20230821	140626	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	100	2	1.95	108690005	21154	133.80	4955	5320	4950	6660	3600	5130	5138.04	0.37	0	687	5356	5242	5076	4962	4796	5160	4880	40	1530	500	3180	10	1	7903728	413	-44.32	0.74	12	0.27	-118.00	7075.00	9100	20221214	-42.53	4350	20230726	20.23	8620	-39.33	20230102	4350	20.23	20230726	9100	-42.53	20221214	4350	20.23	20230726	1.28	N	080720	500	39 억		28942	N	N	0	N	00	N
69	20230821	130631	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	110	2	2.14	107303705	20889	132.13	4955	5320	4950	6660	3600	5130	5136.85	0.37	0	585	5356	5242	5076	4962	4796	5160	4880	40	1530	500	3180	10	1	7903728	414	-44.41	0.74	12	0.26	-118.00	7075.00	9100	20221214	-42.42	4350	20230726	20.46	8620	-39.21	20230102	4350	20.46	20230726	9100	-42.42	20221214	4350	20.46	20230726	1.28	N	080720	500	39 억		28942	N	N	0	N	00	N
70	20230821	120630	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	120	2	2.34	105486915	20542	129.93	4955	5320	4950	6660	3600	5130	5135.18	0.37	0	533	5356	5242	5076	4962	4796	5160	4880	40	1530	500	3180	10	1	7903728	415	-44.49	0.74	12	0.26	-118.00	7075.00	9100	20221214	-42.31	4350	20230726	20.69	8620	-39.10	20230102	4350	20.69	20230726	9100	-42.31	20221214	4350	20.69	20230726	1.28	N	080720	500	39 억		28942	N	N	0	N	00	N
71	20230821	110625	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	100	2	1.95	99233665	19346	122.37	4955	5320	4950	6660	3600	5130	5129.42	0.37	0	357	5356	5242	5076	4962	4796	5160	4880	40	1530	500	3180	10	1	7903728	413	-44.32	0.74	12	0.24	-118.00	7075.00	9100	20221214	-42.53	4350	20230726	20.23	8620	-39.33	20230102	4350	20.23	20230726	9100	-42.53	20221214	4350	20.23	20230726	1.28	N	080720	500	39 억		28942	N	N	0	N	00	N
72	20230821	100625	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-20	5	-0.39	75719615	14767	93.40	4955	5320	4950	6660	3600	5130	5127.62	0.37	0	419	5356	5242	5076	4962	4796	5160	4880	40	1530	500	3180	10	1	7903728	404	-43.31	0.72	12	0.19	-118.00	7075.00	9100	20221214	-43.85	4350	20230726	17.47	8620	-40.72	20230102	4350	17.47	20230726	9100	-43.85	20221214	4350	17.47	20230726	1.28	N	080720	500	39 억		28942	N	N	0	N	00	N
73	20230821	090631	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	-160	5	-3.12	12248955	2471	15.63	4955	5020	4955	6660	3600	5130	4957.08	0.37	0	260	5356	5242	5076	4962	4796	5160	4880	40	1530	500	3180	5	1	7903728	393	-42.12	0.70	12	0.03	-118.00	7075.00	9100	20221214	-45.38	4350	20230726	14.25	8620	-42.34	20230102	4350	14.25	20230726	9100	-45.38	20221214	4350	14.25	20230726	1.28	N	080720	500	39 억		28942	N	N	0	N	00	N
74	20230818	160626	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-10	5	-0.19	79402160	15810	99.33	5170	5190	4910	6680	3600	5140	5022.27	0.37	0	-630	5446	5292	5216	5062	4986	5255	5025	40	1540	500	3180	10	1	7903728	405	-43.47	0.73	12	0.20	-118.00	7075.00	9100	20221214	-43.63	4350	20230726	17.93	8620	-40.49	20230102	4350	17.93	20230726	9100	-43.63	20221214	4350	17.93	20230726	1.28	N	080720	500	39 억		29334	N	N	0	N	00	N
75	20230818	150619	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	20	2	0.39	75069930	14965	94.02	5170	5190	4910	6680	3600	5140	5016.37	0.37	0	-70	5446	5292	5216	5062	4986	5255	5025	40	1540	500	3180	10	1	7903728	408	-43.73	0.73	12	0.19	-118.00	7075.00	9100	20221214	-43.30	4350	20230726	18.62	8620	-40.14	20230102	4350	18.62	20230726	9100	-43.30	20221214	4350	18.62	20230726	1.28	N	080720	500	39 억		29334	N	N	0	N	00	N
76	20230818	140624	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	50	2	0.97	69562680	13901	87.33	5170	5190	4910	6680	3600	5140	5004.15	0.37	0	26	5446	5292	5216	5062	4986	5255	5025	40	1540	500	3180	10	1	7903728	410	-43.98	0.73	12	0.18	-118.00	7075.00	9100	20221214	-42.97	4350	20230726	19.31	8620	-39.79	20230102	4350	19.31	20230726	9100	-42.97	20221214	4350	19.31	20230726	1.28	N	080720	500	39 억		29334	N	N	0	N	00	N
77	20230818	130619	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-160	5	-3.11	40166240	8017	50.37	5170	5170	4910	6680	3600	5140	5010.13	0.37	0	286	5446	5292	5216	5062	4986	5255	5025	40	1540	500	3180	5	1	7903728	394	-42.20	0.70	12	0.10	-118.00	7075.00	9100	20221214	-45.27	4350	20230726	14.48	8620	-42.23	20230102	4350	14.48	20230726	9100	-45.27	20221214	4350	14.48	20230726	1.28	N	080720	500	39 억		29334	N	N	0	N	00	N
78	20230818	120630	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-140	5	-2.72	36442520	7270	45.67	5170	5170	4910	6680	3600	5140	5012.73	0.37	0	123	5446	5292	5216	5062	4986	5255	5025	40	1540	500	3180	10	1	7903728	395	-42.37	0.71	12	0.09	-118.00	7075.00	9100	20221214	-45.05	4350	20230726	14.94	8620	-42.00	20230102	4350	14.94	20230726	9100	-45.05	20221214	4350	14.94	20230726	1.28	N	080720	500	39 억		29334	N	N	0	N	00	N
79	20230818	110623	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-120	5	-2.33	30691200	6120	38.45	5170	5170	4910	6680	3600	5140	5014.90	0.37	0	517	5446	5292	5216	5062	4986	5255	5025	40	1540	500	3180	10	1	7903728	397	-42.54	0.71	12	0.08	-118.00	7075.00	9100	20221214	-44.84	4350	20230726	15.40	8620	-41.76	20230102	4350	15.40	20230726	9100	-44.84	20221214	4350	15.40	20230726	1.28	N	080720	500	39 억		29334	N	N	0	N	00	N
80	20230818	100624	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-90	5	-1.75	8133570	1597	10.03	5170	5170	5050	6680	3600	5140	5093.03	0.37	0	-402	5446	5292	5216	5062	4986	5255	5025	40	1540	500	3180	10	1	7903728	399	-42.80	0.71	12	0.02	-118.00	7075.00	9100	20221214	-44.51	4350	20230726	16.09	8620	-41.42	20230102	4350	16.09	20230726	9100	-44.51	20221214	4350	16.09	20230726	1.28	N	080720	500	39 억		29334	N	N	0	N	00	N
81	20230818	090626	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	0	3	0.00	1779820	346	2.17	5170	5170	5140	6680	3600	5140	5143.99	0.37	0	-309	5446	5292	5216	5062	4986	5255	5025	40	1540	500	3180	10	1	7903728	406	-43.56	0.73	12	0.00	-118.00	7075.00	9100	20221214	-43.52	4350	20230726	18.16	8620	-40.37	20230102	4350	18.16	20230726	9100	-43.52	20221214	4350	18.16	20230726	1.28	N	080720	500	39 억		29334	N	N	0	N	00	N
82	20230817	160624	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-250	5	-4.64	82990930	15917	64.09	5350	5370	5140	7000	3780	5390	5213.98	0.37	0	715	5583	5486	5373	5276	5163	5535	5325	40	1610	500	3340	10	1	7903728	406	-43.56	0.73	12	0.20	-118.00	7075.00	9100	20221214	-43.52	4350	20230726	18.16	8620	-40.37	20230102	4350	18.16	20230726	9100	-43.52	20221214	4350	18.16	20230726	1.28	N	080720	500	39 억		28857	N	N	0	N	00	N
83	20230817	150629	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-190	5	-3.53	72169160	13813	55.61	5350	5370	5160	7000	3780	5390	5224.73	0.37	0	620	5583	5486	5373	5276	5163	5535	5325	40	1610	500	3340	10	1	7903728	411	-44.07	0.73	12	0.17	-118.00	7075.00	9100	20221214	-42.86	4350	20230726	19.54	8620	-39.68	20230102	4350	19.54	20230726	9100	-42.86	20221214	4350	19.54	20230726	1.28	N	080720	500	39 억		28857	N	N	0	N	00	N
84	20230817	140623	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-180	5	-3.34	65112520	12458	50.16	5350	5370	5160	7000	3780	5390	5226.56	0.37	0	1507	5583	5486	5373	5276	5163	5535	5325	40	1610	500	3340	10	1	7903728	412	-44.15	0.74	12	0.16	-118.00	7075.00	9100	20221214	-42.75	4350	20230726	19.77	8620	-39.56	20230102	4350	19.77	20230726	9100	-42.75	20221214	4350	19.77	20230726	1.28	N	080720	500	39 억		28857	N	N	0	N	00	N
85	20230817	130621	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-190	5	-3.53	62667960	11988	48.27	5350	5370	5160	7000	3780	5390	5227.56	0.37	0	1521	5583	5486	5373	5276	5163	5535	5325	40	1610	500	3340	10	1	7903728	411	-44.07	0.73	12	0.15	-118.00	7075.00	9100	20221214	-42.86	4350	20230726	19.54	8620	-39.68	20230102	4350	19.54	20230726	9100	-42.86	20221214	4350	19.54	20230726	1.28	N	080720	500	39 억		28857	N	N	0	N	00	N
86	20230817	120624	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-170	5	-3.15	62579540	11971	48.20	5350	5370	5160	7000	3780	5390	5227.60	0.37	0	1521	5583	5486	5373	5276	5163	5535	5325	40	1610	500	3340	10	1	7903728	413	-44.24	0.74	12	0.15	-118.00	7075.00	9100	20221214	-42.64	4350	20230726	20.00	8620	-39.44	20230102	4350	20.00	20230726	9100	-42.64	20221214	4350	20.00	20230726	1.28	N	080720	500	39 억		28857	N	N	0	N	00	N
87	20230817	110622	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-180	5	-3.34	60513200	11574	46.60	5350	5370	5160	7000	3780	5390	5228.37	0.37	0	1678	5583	5486	5373	5276	5163	5535	5325	40	1610	500	3340	10	1	7903728	412	-44.15	0.74	12	0.15	-118.00	7075.00	9100	20221214	-42.75	4350	20230726	19.77	8620	-39.56	20230102	4350	19.77	20230726	9100	-42.75	20221214	4350	19.77	20230726	1.28	N	080720	500	39 억		28857	N	N	0	N	00	N
88	20230817	100621	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-220	5	-4.08	60414730	11555	46.52	5350	5370	5160	7000	3780	5390	5228.45	0.37	0	1673	5583	5486	5373	5276	5163	5535	5325	40	1610	500	3340	10	1	7903728	409	-43.81	0.73	12	0.15	-118.00	7075.00	9100	20221214	-43.19	4350	20230726	18.85	8620	-40.02	20230102	4350	18.85	20230726	9100	-43.19	20221214	4350	18.85	20230726	1.28	N	080720	500	39 억		28857	N	N	0	N	00	N
89	20230817	090619	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-60	5	-1.11	4086270	764	3.08	5350	5370	5330	7000	3780	5390	5348.52	0.37	0	-113	5583	5486	5373	5276	5163	5535	5325	40	1610	500	3340	10	1	7903728	421	-45.17	0.75	12	0.01	-118.00	7075.00	9100	20221214	-41.43	4350	20230726	22.53	8620	-38.17	20230102	4350	22.53	20230726	9100	-41.43	20221214	4350	22.53	20230726	1.28	N	080720	500	39 억		28857	N	N	0	N	00	N
90	20230816	160623	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	80	2	1.51	132325090	24832	285.89	5310	5470	5260	6900	3720	5310	5328.81	0.35	0	1580	5416	5362	5296	5242	5176	5390	5270	40	1590	500	3290	10	1	7903728	426	-45.68	0.76	12	0.31	-118.00	7075.00	9100	20221214	-40.77	4350	20230726	23.91	8620	-37.47	20230102	4350	23.91	20230726	9100	-40.77	20221214	4350	23.91	20230726	1.28	N	080720	500	39 억		27277	N	N	0	N	00	N
91	20230816	150623	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	80	2	1.51	128082810	24044	276.81	5310	5470	5260	6900	3720	5310	5327.02	0.35	0	1498	5416	5362	5296	5242	5176	5390	5270	40	1590	500	3290	10	1	7903728	426	-45.68	0.76	12	0.30	-118.00	7075.00	9100	20221214	-40.77	4350	20230726	23.91	8620	-37.47	20230102	4350	23.91	20230726	9100	-40.77	20221214	4350	23.91	20230726	1.28	N	080720	500	39 억		27277	N	N	0	N	00	N
92	20230816	140622	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	0	3	0.00	81250370	15371	176.96	5310	5340	5260	6900	3720	5310	5285.95	0.35	0	990	5416	5362	5296	5242	5176	5390	5270	40	1590	500	3290	10	1	7903728	420	-45.00	0.75	12	0.19	-118.00	7075.00	9100	20221214	-41.65	4350	20230726	22.07	8620	-38.40	20230102	4350	22.07	20230726	9100	-41.65	20221214	4350	22.07	20230726	1.28	N	080720	500	39 억		27277	N	N	0	N	00	N
93	20230816	130621	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	-20	5	-0.38	48488050	9179	105.68	5310	5340	5260	6900	3720	5310	5282.50	0.35	0	878	5416	5362	5296	5242	5176	5390	5270	40	1590	500	3290	10	1	7903728	418	-44.83	0.75	12	0.12	-118.00	7075.00	9100	20221214	-41.87	4350	20230726	21.61	8620	-38.63	20230102	4350	21.61	20230726	9100	-41.87	20221214	4350	21.61	20230726	1.28	N	080720	500	39 억		27277	N	N	0	N	00	N
94	20230816	120630	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-10	5	-0.19	33908460	6423	73.95	5310	5340	5260	6900	3720	5310	5279.22	0.35	0	878	5416	5362	5296	5242	5176	5390	5270	40	1590	500	3290	10	1	7903728	419	-44.92	0.75	12	0.08	-118.00	7075.00	9100	20221214	-41.76	4350	20230726	21.84	8620	-38.52	20230102	4350	21.84	20230726	9100	-41.76	20221214	4350	21.84	20230726	1.28	N	080720	500	39 억		27277	N	N	0	N	00	N
95	20230816	110625	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-50	5	-0.94	24440780	4625	53.25	5310	5340	5260	6900	3720	5310	5284.49	0.35	0	867	5416	5362	5296	5242	5176	5390	5270	40	1590	500	3290	10	1	7903728	416	-44.58	0.74	12	0.06	-118.00	7075.00	9100	20221214	-42.20	4350	20230726	20.92	8620	-38.98	20230102	4350	20.92	20230726	9100	-42.20	20221214	4350	20.92	20230726	1.28	N	080720	500	39 억		27277	N	N	0	N	00	N
96	20230816	100624	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	-30	5	-0.56	8395900	1594	18.35	5310	5310	5260	6900	3720	5310	5267.19	0.35	0	-121	5416	5362	5296	5242	5176	5390	5270	40	1590	500	3290	10	1	7903728	417	-44.75	0.75	12	0.02	-118.00	7075.00	9100	20221214	-41.98	4350	20230726	21.38	8620	-38.75	20230102	4350	21.38	20230726	9100	-41.98	20221214	4350	21.38	20230726	1.28	N	080720	500	39 억		27277	N	N	0	N	00	N
97	20230816	090621	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	-20	5	-0.38	482750	91	1.05	5310	5310	5290	6900	3720	5310	5304.95	0.35	0	-56	5416	5362	5296	5242	5176	5390	5270	40	1590	500	3290	10	1	7903728	418	-44.83	0.75	12	0.00	-118.00	7075.00	9100	20221214	-41.87	4350	20230726	21.61	8620	-38.63	20230102	4350	21.61	20230726	9100	-41.87	20221214	4350	21.61	20230726	1.28	N	080720	500	39 억		27277	N	N	0	N	00	N
98	20230814	160616	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	10	2	0.19	45685980	8666	38.43	5300	5350	5230	6890	3710	5300	5271.86	0.35	0	-761	5393	5346	5283	5236	5173	5370	5260	40	1590	500	3280	10	1	7903728	420	-45.00	0.75	12	0.11	-118.00	7075.00	9100	20221214	-41.65	4350	20230726	22.07	8620	-38.40	20230102	4350	22.07	20230726	9100	-41.65	20221214	4350	22.07	20230726	1.29	N	080720	500	39 억		28038	N	N	0	N	00	N
99	20230814	150613	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	0	3	0.00	40214680	7635	33.86	5300	5350	5230	6890	3710	5300	5267.15	0.35	0	-772	5393	5346	5283	5236	5173	5370	5260	40	1590	500	3280	10	1	7903728	419	-44.92	0.75	12	0.10	-118.00	7075.00	9100	20221214	-41.76	4350	20230726	21.84	8620	-38.52	20230102	4350	21.84	20230726	9100	-41.76	20221214	4350	21.84	20230726	1.29	N	080720	500	39 억		28038	N	N	0	N	00	N
100	20230814	140615	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	0	3	0.00	38627100	7334	32.52	5300	5350	5230	6890	3710	5300	5266.85	0.35	0	-909	5393	5346	5283	5236	5173	5370	5260	40	1590	500	3280	10	1	7903728	419	-44.92	0.75	12	0.09	-118.00	7075.00	9100	20221214	-41.76	4350	20230726	21.84	8620	-38.52	20230102	4350	21.84	20230726	9100	-41.76	20221214	4350	21.84	20230726	1.29	N	080720	500	39 억		28038	N	N	0	N	00	N
101	20230814	130611	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-40	5	-0.75	28922220	5497	24.38	5300	5350	5230	6890	3710	5300	5261.46	0.35	0	-799	5393	5346	5283	5236	5173	5370	5260	40	1590	500	3280	10	1	7903728	416	-44.58	0.74	12	0.07	-118.00	7075.00	9100	20221214	-42.20	4350	20230726	20.92	8620	-38.98	20230102	4350	20.92	20230726	9100	-42.20	20221214	4350	20.92	20230726	1.29	N	080720	500	39 억		28038	N	N	0	N	00	N
102	20230814	120613	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-50	5	-0.94	23931800	4545	20.16	5300	5350	5240	6890	3710	5300	5265.52	0.35	0	-73	5393	5346	5283	5236	5173	5370	5260	40	1590	500	3280	10	1	7903728	415	-44.49	0.74	12	0.06	-118.00	7075.00	9100	20221214	-42.31	4350	20230726	20.69	8620	-39.10	20230102	4350	20.69	20230726	9100	-42.31	20221214	4350	20.69	20230726	1.29	N	080720	500	39 억		28038	N	N	0	N	00	N
103	20230814	110610	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-40	5	-0.75	19503240	3702	16.42	5300	5350	5240	6890	3710	5300	5268.30	0.35	0	-45	5393	5346	5283	5236	5173	5370	5260	40	1590	500	3280	10	1	7903728	416	-44.58	0.74	12	0.05	-118.00	7075.00	9100	20221214	-42.20	4350	20230726	20.92	8620	-38.98	20230102	4350	20.92	20230726	9100	-42.20	20221214	4350	20.92	20230726	1.29	N	080720	500	39 억		28038	N	N	0	N	00	N
104	20230814	100610	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-40	5	-0.75	7804840	1474	6.54	5300	5350	5260	6890	3710	5300	5295.01	0.35	0	-101	5393	5346	5283	5236	5173	5370	5260	40	1590	500	3280	10	1	7903728	416	-44.58	0.74	12	0.02	-118.00	7075.00	9100	20221214	-42.20	4350	20230726	20.92	8620	-38.98	20230102	4350	20.92	20230726	9100	-42.20	20221214	4350	20.92	20230726	1.29	N	080720	500	39 억		28038	N	N	0	N	00	N
105	20230814	090611	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	0	3	0.00	185360	35	0.16	5300	5300	5290	6890	3710	5300	5296.00	0.35	0	-17	5393	5346	5283	5236	5173	5370	5260	40	1590	500	3280	10	1	7903728	419	-44.92	0.75	12	0.00	-118.00	7075.00	9100	20221214	-41.76	4350	20230726	21.84	8620	-38.52	20230102	4350	21.84	20230726	9100	-41.76	20221214	4350	21.84	20230726	1.29	N	080720	500	39 억		28038	N	N	0	N	00	N
106	20230811	160610	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	40	2	0.76	118496270	22533	226.23	5270	5330	5220	6830	3690	5260	5258.79	0.33	0	2076	5353	5306	5233	5186	5113	5330	5210	40	1570	500	3260	10	1	7903728	419	-44.92	0.75	12	0.29	-118.00	7075.00	9100	20221214	-41.76	4350	20230726	21.84	8620	-38.52	20230102	4350	21.84	20230726	9100	-41.76	20221214	4350	21.84	20230726	1.31	N	080720	500	39 억		25962	N	N	0	N	00	N
107	20230811	150607	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	40	2	0.76	116135950	22086	221.75	5270	5330	5220	6830	3690	5260	5258.35	0.33	0	1975	5353	5306	5233	5186	5113	5330	5210	40	1570	500	3260	10	1	7903728	419	-44.92	0.75	12	0.28	-118.00	7075.00	9100	20221214	-41.76	4350	20230726	21.84	8620	-38.52	20230102	4350	21.84	20230726	9100	-41.76	20221214	4350	21.84	20230726	1.31	N	080720	500	39 억		25962	N	N	0	N	00	N
108	20230811	140607	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	30	2	0.57	109561240	20842	209.26	5270	5330	5220	6830	3690	5260	5256.75	0.33	0	1799	5353	5306	5233	5186	5113	5330	5210	40	1570	500	3260	10	1	7903728	418	-44.83	0.75	12	0.26	-118.00	7075.00	9100	20221214	-41.87	4350	20230726	21.61	8620	-38.63	20230102	4350	21.61	20230726	9100	-41.87	20221214	4350	21.61	20230726	1.31	N	080720	500	39 억		25962	N	N	0	N	00	N
109	20230811	130604	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	30	2	0.57	99027140	18856	189.32	5270	5330	5220	6830	3690	5260	5251.76	0.33	0	2239	5353	5306	5233	5186	5113	5330	5210	40	1570	500	3260	10	1	7903728	418	-44.83	0.75	12	0.24	-118.00	7075.00	9100	20221214	-41.87	4350	20230726	21.61	8620	-38.63	20230102	4350	21.61	20230726	9100	-41.87	20221214	4350	21.61	20230726	1.31	N	080720	500	39 억		25962	N	N	0	N	00	N
110	20230811	120602	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	20	2	0.38	97032690	18478	185.52	5270	5330	5220	6830	3690	5260	5251.26	0.33	0	2276	5353	5306	5233	5186	5113	5330	5210	40	1570	500	3260	10	1	7903728	417	-44.75	0.75	12	0.23	-118.00	7075.00	9100	20221214	-41.98	4350	20230726	21.38	8620	-38.75	20230102	4350	21.38	20230726	9100	-41.98	20221214	4350	21.38	20230726	1.31	N	080720	500	39 억		25962	N	N	0	N	00	N
111	20230811	110600	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	10	2	0.19	89874190	17124	171.93	5270	5330	5220	6830	3690	5260	5248.43	0.33	0	3162	5353	5306	5233	5186	5113	5330	5210	40	1570	500	3260	10	1	7903728	417	-44.66	0.74	12	0.22	-118.00	7075.00	9100	20221214	-42.09	4350	20230726	21.15	8620	-38.86	20230102	4350	21.15	20230726	9100	-42.09	20221214	4350	21.15	20230726	1.31	N	080720	500	39 억		25962	N	N	0	N	00	N
112	20230811	100559	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-40	5	-0.76	74037240	14107	141.64	5270	5330	5220	6830	3690	5260	5248.26	0.33	0	3369	5353	5306	5233	5186	5113	5330	5210	40	1570	500	3260	10	1	7903728	413	-44.24	0.74	12	0.18	-118.00	7075.00	9100	20221214	-42.64	4350	20230726	20.00	8620	-39.44	20230102	4350	20.00	20230726	9100	-42.64	20221214	4350	20.00	20230726	1.31	N	080720	500	39 억		25962	N	N	0	N	00	N
113	20230811	090606	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	10	2	0.19	299210	57	0.57	5270	5270	5240	6830	3690	5260	5249.30	0.33	0	30	5353	5306	5233	5186	5113	5330	5210	40	1570	500	3260	10	1	7903728	417	-44.66	0.74	12	0.00	-118.00	7075.00	9100	20221214	-42.09	4350	20230726	21.15	8620	-38.86	20230102	4350	21.15	20230726	9100	-42.09	20221214	4350	21.15	20230726	1.31	N	080720	500	39 억		25962	N	N	0	N	00	N
114	20230810	160601	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	60	2	1.15	51890700	9960	44.75	5220	5280	5160	6760	3640	5200	5209.91	0.31	0	1784	5346	5272	5146	5072	4946	5310	5110	40	1560	500	3220	10	1	7903728	416	-44.58	0.74	12	0.13	-118.00	7075.00	9100	20221214	-42.20	4350	20230726	20.92	8620	-38.98	20230102	4350	20.92	20230726	9100	-42.20	20221214	4350	20.92	20230726	1.31	N	080720	500	39 억		24178	N	N	0	N	00	N
115	20230810	150558	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	10	2	0.19	36411850	7007	31.48	5220	5280	5160	6760	3640	5200	5196.50	0.31	0	1744	5346	5272	5146	5072	4946	5310	5110	40	1560	500	3220	10	1	7903728	412	-44.15	0.74	12	0.09	-118.00	7075.00	9100	20221214	-42.75	4350	20230726	19.77	8620	-39.56	20230102	4350	19.77	20230726	9100	-42.75	20221214	4350	19.77	20230726	1.31	N	080720	500	39 억		24178	N	N	0	N	00	N
116	20230810	140557	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	10	2	0.19	29532990	5681	25.52	5220	5280	5160	6760	3640	5200	5198.55	0.31	0	1429	5346	5272	5146	5072	4946	5310	5110	40	1560	500	3220	10	1	7903728	412	-44.15	0.74	12	0.07	-118.00	7075.00	9100	20221214	-42.75	4350	20230726	19.77	8620	-39.56	20230102	4350	19.77	20230726	9100	-42.75	20221214	4350	19.77	20230726	1.31	N	080720	500	39 억		24178	N	N	0	N	00	N
117	20230810	130553	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-10	5	-0.19	25364370	4879	21.92	5220	5280	5160	6760	3640	5200	5198.68	0.31	0	1310	5346	5272	5146	5072	4946	5310	5110	40	1560	500	3220	10	1	7903728	410	-43.98	0.73	12	0.06	-118.00	7075.00	9100	20221214	-42.97	4350	20230726	19.31	8620	-39.79	20230102	4350	19.31	20230726	9100	-42.97	20221214	4350	19.31	20230726	1.31	N	080720	500	39 억		24178	N	N	0	N	00	N
118	20230810	120602	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	10	2	0.19	24880540	4786	21.50	5220	5280	5160	6760	3640	5200	5198.61	0.31	0	1283	5346	5272	5146	5072	4946	5310	5110	40	1560	500	3220	10	1	7903728	412	-44.15	0.74	12	0.06	-118.00	7075.00	9100	20221214	-42.75	4350	20230726	19.77	8620	-39.56	20230102	4350	19.77	20230726	9100	-42.75	20221214	4350	19.77	20230726	1.31	N	080720	500	39 억		24178	N	N	0	N	00	N
119	20230810	110602	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	0	3	0.00	20887280	4016	18.04	5220	5280	5170	6760	3640	5200	5201.02	0.31	0	1283	5346	5272	5146	5072	4946	5310	5110	40	1560	500	3220	10	1	7903728	411	-44.07	0.73	12	0.05	-118.00	7075.00	9100	20221214	-42.86	4350	20230726	19.54	8620	-39.68	20230102	4350	19.54	20230726	9100	-42.86	20221214	4350	19.54	20230726	1.31	N	080720	500	39 억		24178	N	N	0	N	00	N
120	20230810	100601	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	0	3	0.00	20259320	3895	17.50	5220	5280	5170	6760	3640	5200	5201.37	0.31	0	1283	5346	5272	5146	5072	4946	5310	5110	40	1560	500	3220	10	1	7903728	411	-44.07	0.73	12	0.05	-118.00	7075.00	9100	20221214	-42.86	4350	20230726	19.54	8620	-39.68	20230102	4350	19.54	20230726	9100	-42.86	20221214	4350	19.54	20230726	1.31	N	080720	500	39 억		24178	N	N	0	N	00	N
121	20230810	090607	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	80	2	1.54	1789910	341	1.53	5220	5280	5220	6760	3640	5200	5249.00	0.31	0	-6	5346	5272	5146	5072	4946	5310	5110	40	1560	500	3220	10	1	7903728	417	-44.75	0.75	12	0.00	-118.00	7075.00	9100	20221214	-41.98	4350	20230726	21.38	8620	-38.75	20230102	4350	21.38	20230726	9100	-41.98	20221214	4350	21.38	20230726	1.31	N	080720	500	39 억		24178	N	N	0	N	00	N
122	20230809	160559	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	170	2	3.38	113989190	22164	109.86	5030	5220	5020	6530	3530	5030	5142.75	0.29	0	1396	5156	5092	5006	4942	4856	5050	4900	40	1500	500	3110	10	1	7903728	411	-44.07	0.73	12	0.28	-118.00	7075.00	9100	20221214	-42.86	4350	20230726	19.54	8620	-39.68	20230102	4350	19.54	20230726	9100	-42.86	20221214	4350	19.54	20230726	1.31	N	080720	500	39 억		22782	N	N	0	N	00	N
123	20230809	150551	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	160	2	3.18	100191600	19511	96.71	5030	5220	5020	6530	3530	5030	5135.13	0.29	0	1341	5156	5092	5006	4942	4856	5050	4900	40	1500	500	3110	10	1	7903728	410	-43.98	0.73	12	0.25	-118.00	7075.00	9100	20221214	-42.97	4350	20230726	19.31	8620	-39.79	20230102	4350	19.31	20230726	9100	-42.97	20221214	4350	19.31	20230726	1.31	N	080720	500	39 억		22782	N	N	0	N	00	N
124	20230809	140551	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	150	2	2.98	93038970	18126	89.84	5030	5220	5020	6530	3530	5030	5132.90	0.29	0	986	5156	5092	5006	4942	4856	5050	4900	40	1500	500	3110	10	1	7903728	409	-43.90	0.73	12	0.23	-118.00	7075.00	9100	20221214	-43.08	4350	20230726	19.08	8620	-39.91	20230102	4350	19.08	20230726	9100	-43.08	20221214	4350	19.08	20230726	1.31	N	080720	500	39 억		22782	N	N	0	N	00	N
125	20230809	130603	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	190	2	3.78	80834710	15759	78.11	5030	5220	5020	6530	3530	5030	5129.43	0.29	0	660	5156	5092	5006	4942	4856	5050	4900	40	1500	500	3110	10	1	7903728	413	-44.24	0.74	12	0.20	-118.00	7075.00	9100	20221214	-42.64	4350	20230726	20.00	8620	-39.44	20230102	4350	20.00	20230726	9100	-42.64	20221214	4350	20.00	20230726	1.31	N	080720	500	39 억		22782	N	N	0	N	00	N
126	20230809	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	180	2	3.58	66047500	12921	64.04	5030	5210	5020	6530	3530	5030	5111.64	0.29	0	276	5156	5092	5006	4942	4856	5050	4900	40	1500	500	3110	10	1	7903728	412	-44.15	0.74	12	0.16	-118.00	7075.00	9100	20221214	-42.75	4350	20230726	19.77	8620	-39.56	20230102	4350	19.77	20230726	9100	-42.75	20221214	4350	19.77	20230726	1.31	N	080720	500	39 억		22782	N	N	0	N	00	N
127	20230809	110600	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	180	2	3.58	63848440	12498	61.95	5030	5210	5020	6530	3530	5030	5108.69	0.29	0	181	5156	5092	5006	4942	4856	5050	4900	40	1500	500	3110	10	1	7903728	412	-44.15	0.74	12	0.16	-118.00	7075.00	9100	20221214	-42.75	4350	20230726	19.77	8620	-39.56	20230102	4350	19.77	20230726	9100	-42.75	20221214	4350	19.77	20230726	1.31	N	080720	500	39 억		22782	N	N	0	N	00	N
128	20230809	100550	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	60	2	1.19	28031330	5565	27.58	5030	5090	5020	6530	3530	5030	5037.08	0.29	0	332	5156	5092	5006	4942	4856	5050	4900	40	1500	500	3110	10	1	7903728	402	-43.14	0.72	12	0.07	-118.00	7075.00	9100	20221214	-44.07	4350	20230726	17.01	8620	-40.95	20230102	4350	17.01	20230726	9100	-44.07	20221214	4350	17.01	20230726	1.31	N	080720	500	39 억		22782	N	N	0	N	00	N
129	20230809	090552	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	20	2	0.40	2911840	578	2.86	5030	5050	5030	6530	3530	5030	5037.79	0.29	0	-17	5156	5092	5006	4942	4856	5050	4900	40	1500	500	3110	10	1	7903728	399	-42.80	0.71	12	0.01	-118.00	7075.00	9100	20221214	-44.51	4350	20230726	16.09	8620	-41.42	20230102	4350	16.09	20230726	9100	-44.51	20221214	4350	16.09	20230726	1.31	N	080720	500	39 억		22782	N	N	0	N	00	N
130	20230808	160604	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-10	5	-0.20	100486075	20164	23.04	5040	5070	4920	6550	3530	5040	4983.44	0.28	0	747	5683	5361	5158	4836	4633	5522	4997	40	1510	500	3120	10	1	7903728	398	-42.63	0.71	12	0.26	-118.00	7075.00	9100	20221214	-44.73	4350	20230726	15.63	8620	-41.65	20230102	4350	15.63	20230726	9100	-44.73	20221214	4350	15.63	20230726	1.31	N	080720	500	39 억		22036	N	N	0	N	00	N
131	20230808	150557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	-95	5	-1.88	87309305	17518	20.02	5040	5070	4920	6550	3530	5040	4983.98	0.28	0	1123	5683	5361	5158	4836	4633	5522	4997	40	1510	500	3120	5	1	7903728	391	-41.91	0.70	12	0.22	-118.00	7075.00	9100	20221214	-45.66	4350	20230726	13.68	8620	-42.63	20230102	4350	13.68	20230726	9100	-45.66	20221214	4350	13.68	20230726	1.31	N	080720	500	39 억		22036	N	N	0	N	00	N
132	20230808	140553	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	-95	5	-1.88	77940005	15617	17.84	5040	5070	4940	6550	3530	5040	4990.72	0.28	0	1595	5683	5361	5158	4836	4633	5522	4997	40	1510	500	3120	5	1	7903728	391	-41.91	0.70	12	0.20	-118.00	7075.00	9100	20221214	-45.66	4350	20230726	13.68	8620	-42.63	20230102	4350	13.68	20230726	9100	-45.66	20221214	4350	13.68	20230726	1.31	N	080720	500	39 억		22036	N	N	0	N	00	N
133	20230808	130547	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	-80	5	-1.59	76145700	15254	17.43	5040	5070	4940	6550	3530	5040	4991.85	0.28	0	1689	5683	5361	5158	4836	4633	5522	4997	40	1510	500	3120	5	1	7903728	392	-42.03	0.70	12	0.19	-118.00	7075.00	9100	20221214	-45.49	4350	20230726	14.02	8620	-42.46	20230102	4350	14.02	20230726	9100	-45.49	20221214	4350	14.02	20230726	1.31	N	080720	500	39 억		22036	N	N	0	N	00	N
134	20230808	120553	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	-95	5	-1.88	74060940	14833	16.95	5040	5070	4945	6550	3530	5040	4992.98	0.28	0	1687	5683	5361	5158	4836	4633	5522	4997	40	1510	500	3120	5	1	7903728	391	-41.91	0.70	12	0.19	-118.00	7075.00	9100	20221214	-45.66	4350	20230726	13.68	8620	-42.63	20230102	4350	13.68	20230726	9100	-45.66	20221214	4350	13.68	20230726	1.31	N	080720	500	39 억		22036	N	N	0	N	00	N
135	20230808	110546	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	0	3	0.00	32305965	6433	7.35	5040	5070	4955	6550	3530	5040	5021.91	0.28	0	-229	5683	5361	5158	4836	4633	5522	4997	40	1510	500	3120	10	1	7903728	398	-42.71	0.71	12	0.08	-118.00	7075.00	9100	20221214	-44.62	4350	20230726	15.86	8620	-41.53	20230102	4350	15.86	20230726	9100	-44.62	20221214	4350	15.86	20230726	1.31	N	080720	500	39 억		22036	N	N	0	N	00	N
136	20230808	100556	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	10	2	0.20	19381335	3872	4.42	5040	5050	4955	6550	3530	5040	5005.51	0.28	0	-217	5683	5361	5158	4836	4633	5522	4997	40	1510	500	3120	10	1	7903728	399	-42.80	0.71	12	0.05	-118.00	7075.00	9100	20221214	-44.51	4350	20230726	16.09	8620	-41.42	20230102	4350	16.09	20230726	9100	-44.51	20221214	4350	16.09	20230726	1.31	N	080720	500	39 억		22036	N	N	0	N	00	N
137	20230808	090556	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-30	5	-0.60	1032620	205	0.23	5040	5040	5010	6550	3530	5040	5037.17	0.28	0	-154	5683	5361	5158	4836	4633	5522	4997	40	1510	500	3120	10	1	7903728	396	-42.46	0.71	12	0.00	-118.00	7075.00	9100	20221214	-44.95	4350	20230726	15.17	8620	-41.88	20230102	4350	15.17	20230726	9100	-44.95	20221214	4350	15.17	20230726	1.31	N	080720	500	39 억		22036	N	N	0	N	00	N
138	20230807	160552	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	50	2	1.00	449615510	87519	1082.22	4990	5480	4955	6480	3495	4990	5137.37	0.22	0	4324	5050	5020	4970	4940	4890	5035	4955	40	1492	500	3090	10	1	7903728	398	-42.71	0.71	12	1.11	-118.00	7075.00	9100	20221214	-44.62	4350	20230726	15.86	8620	-41.53	20230102	4350	15.86	20230726	9100	-44.62	20221214	4350	15.86	20230726	1.31	N	080720	500	39 억		17713	N	N	0	N	00	N
139	20230807	150552	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	5	2	0.10	415322875	80681	997.66	4990	5480	4955	6480	3495	4990	5147.72	0.22	0	4143	5050	5020	4970	4940	4890	5035	4955	40	1492	500	3090	5	1	7903728	395	-42.33	0.71	12	1.02	-118.00	7075.00	9100	20221214	-45.11	4350	20230726	14.83	8620	-42.05	20230102	4350	14.83	20230726	9100	-45.11	20221214	4350	14.83	20230726	1.31	N	080720	500	39 억		17713	N	N	0	N	00	N
140	20230807	140553	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	70	2	1.40	392199045	76079	940.76	4990	5480	4955	6480	3495	4990	5155.16	0.22	0	4211	5050	5020	4970	4940	4890	5035	4955	40	1492	500	3090	10	1	7903728	400	-42.88	0.72	12	0.96	-118.00	7075.00	9100	20221214	-44.40	4350	20230726	16.32	8620	-41.30	20230102	4350	16.32	20230726	9100	-44.40	20221214	4350	16.32	20230726	1.31	N	080720	500	39 억		17713	N	N	0	N	00	N
141	20230807	130549	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	70	2	1.40	384595905	74574	922.15	4990	5480	4955	6480	3495	4990	5157.24	0.22	0	4212	5050	5020	4970	4940	4890	5035	4955	40	1492	500	3090	10	1	7903728	400	-42.88	0.72	12	0.94	-118.00	7075.00	9100	20221214	-44.40	4350	20230726	16.32	8620	-41.30	20230102	4350	16.32	20230726	9100	-44.40	20221214	4350	16.32	20230726	1.31	N	080720	500	39 억		17713	N	N	0	N	00	N
142	20230807	120548	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	120	2	2.40	379700865	73614	910.28	4990	5480	4955	6480	3495	4990	5158.00	0.22	0	4108	5050	5020	4970	4940	4890	5035	4955	40	1492	500	3090	10	1	7903728	404	-43.31	0.72	12	0.93	-118.00	7075.00	9100	20221214	-43.85	4350	20230726	17.47	8620	-40.72	20230102	4350	17.47	20230726	9100	-43.85	20221214	4350	17.47	20230726	1.31	N	080720	500	39 억		17713	N	N	0	N	00	N
143	20230807	110544	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	110	2	2.20	368045555	71320	881.91	4990	5480	4955	6480	3495	4990	5160.48	0.22	0	3952	5050	5020	4970	4940	4890	5035	4955	40	1492	500	3090	10	1	7903728	403	-43.22	0.72	12	0.90	-118.00	7075.00	9100	20221214	-43.96	4350	20230726	17.24	8620	-40.84	20230102	4350	17.24	20230726	9100	-43.96	20221214	4350	17.24	20230726	1.31	N	080720	500	39 억		17713	N	N	0	N	00	N
144	20230807	100550	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	70	2	1.40	353131725	68386	845.63	4990	5480	4955	6480	3495	4990	5163.80	0.22	0	4086	5050	5020	4970	4940	4890	5035	4955	40	1492	500	3090	10	1	7903728	400	-42.88	0.72	12	0.87	-118.00	7075.00	9100	20221214	-44.40	4350	20230726	16.32	8620	-41.30	20230102	4350	16.32	20230726	9100	-44.40	20221214	4350	16.32	20230726	1.31	N	080720	500	39 억		17713	N	N	0	N	00	N
145	20230807	090549	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	20	2	0.40	5611145	1123	13.89	4990	5010	4975	6480	3495	4990	4996.57	0.22	0	-90	5050	5020	4970	4940	4890	5035	4955	40	1492	500	3090	10	1	7903728	396	-42.46	0.71	12	0.01	-118.00	7075.00	9100	20221214	-44.95	4350	20230726	15.17	8620	-41.88	20230102	4350	15.17	20230726	9100	-44.95	20221214	4350	15.17	20230726	1.31	N	080720	500	39 억		17713	N	N	0	N	00	N
146	20230804	160544	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	55	2	1.11	40082110	8083	43.40	4920	5000	4920	6410	3455	4935	4958.82	0.22	0	659	5068	5001	4928	4861	4788	5035	4895	40	1477	500	3050	5	1	7903728	394	-42.29	0.71	12	0.10	-118.00	7075.00	9100	20221214	-45.16	4350	20230726	14.71	8620	-42.11	20230102	4350	14.71	20230726	9100	-45.16	20221214	4350	14.71	20230726	1.29	N	080720	500	39 억		17052	N	N	0	N	00	N
147	20230804	150545	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	35	2	0.71	36062315	7277	39.08	4920	5000	4920	6410	3455	4935	4955.66	0.22	0	660	5068	5001	4928	4861	4788	5035	4895	40	1477	500	3050	5	1	7903728	393	-42.12	0.70	12	0.09	-118.00	7075.00	9100	20221214	-45.38	4350	20230726	14.25	8620	-42.34	20230102	4350	14.25	20230726	9100	-45.38	20221214	4350	14.25	20230726	1.29	N	080720	500	39 억		17052	N	N	0	N	00	N
148	20230804	140552	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	0	3	0.00	23651995	4770	25.61	4920	5000	4920	6410	3455	4935	4958.49	0.22	0	560	5068	5001	4928	4861	4788	5035	4895	40	1477	500	3050	5	1	7903728	390	-41.82	0.70	12	0.06	-118.00	7075.00	9100	20221214	-45.77	4350	20230726	13.45	8620	-42.75	20230102	4350	13.45	20230726	9100	-45.77	20221214	4350	13.45	20230726	1.29	N	080720	500	39 억		17052	N	N	0	N	00	N
149	20230804	130544	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	40	2	0.81	17247000	3472	18.64	4920	5000	4920	6410	3455	4935	4967.45	0.22	0	122	5068	5001	4928	4861	4788	5035	4895	40	1477	500	3050	5	1	7903728	393	-42.16	0.70	12	0.04	-118.00	7075.00	9100	20221214	-45.33	4350	20230726	14.37	8620	-42.29	20230102	4350	14.37	20230726	9100	-45.33	20221214	4350	14.37	20230726	1.29	N	080720	500	39 억		17052	N	N	0	N	00	N
150	20230804	120542	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	35	2	0.71	17028425	3428	18.41	4920	5000	4920	6410	3455	4935	4967.45	0.22	0	122	5068	5001	4928	4861	4788	5035	4895	40	1477	500	3050	5	1	7903728	393	-42.12	0.70	12	0.04	-118.00	7075.00	9100	20221214	-45.38	4350	20230726	14.25	8620	-42.34	20230102	4350	14.25	20230726	9100	-45.38	20221214	4350	14.25	20230726	1.29	N	080720	500	39 억		17052	N	N	0	N	00	N
151	20230804	110546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	30	2	0.61	12556470	2527	13.57	4920	5000	4920	6410	3455	4935	4968.92	0.22	0	820	5068	5001	4928	4861	4788	5035	4895	40	1477	500	3050	5	1	7903728	392	-42.08	0.70	12	0.03	-118.00	7075.00	9100	20221214	-45.44	4350	20230726	14.14	8620	-42.40	20230102	4350	14.14	20230726	9100	-45.44	20221214	4350	14.14	20230726	1.29	N	080720	500	39 억		17052	N	N	0	N	00	N
152	20230804	100540	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	35	2	0.71	7187795	1446	7.76	4920	5000	4920	6410	3455	4935	4970.81	0.22	0	329	5068	5001	4928	4861	4788	5035	4895	40	1477	500	3050	5	1	7903728	393	-42.12	0.70	12	0.02	-118.00	7075.00	9100	20221214	-45.38	4350	20230726	14.25	8620	-42.34	20230102	4350	14.25	20230726	9100	-45.38	20221214	4350	14.25	20230726	1.29	N	080720	500	39 억		17052	N	N	0	N	00	N
153	20230804	090539	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	5	2	0.10	566595	115	0.62	4920	4940	4920	6410	3455	4935	4926.91	0.22	0	55	5068	5001	4928	4861	4788	5035	4895	40	1477	500	3050	5	1	7903728	390	-41.86	0.70	12	0.00	-118.00	7075.00	9100	20221214	-45.71	4350	20230726	13.56	8620	-42.69	20230102	4350	13.56	20230726	9100	-45.71	20221214	4350	13.56	20230726	1.29	N	080720	500	39 억		17052	N	N	0	N	00	N
154	20230803	160540	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	15	2	0.30	91821785	18623	214.08	4895	4995	4855	6390	3445	4920	4930.56	0.19	0	2195	4983	4951	4918	4886	4853	4935	4870	40	1472	500	3050	5	1	7903728	390	-41.82	0.70	12	0.24	-118.00	7075.00	9100	20221214	-45.77	4350	20230726	13.45	8620	-42.75	20230102	4350	13.45	20230726	9100	-45.77	20221214	4350	13.45	20230726	1.29	N	080720	500	39 억		14859	N	N	0	N	00	N
155	20230803	150544	57	100.00	KOSDAQ		제약	N	N	N	N		N	4955	35	2	0.71	85760330	17396	199.98	4895	4995	4855	6390	3445	4920	4929.89	0.19	0	3077	4983	4951	4918	4886	4853	4935	4870	40	1472	500	3050	5	1	7903728	392	-41.99	0.70	12	0.22	-118.00	7075.00	9100	20221214	-45.55	4350	20230726	13.91	8620	-42.52	20230102	4350	13.91	20230726	9100	-45.55	20221214	4350	13.91	20230726	1.29	N	080720	500	39 억		14859	N	N	0	N	00	N
156	20230803	140538	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	70	2	1.42	50468380	10234	117.65	4895	4995	4855	6390	3445	4920	4931.44	0.19	0	664	4983	4951	4918	4886	4853	4935	4870	40	1472	500	3050	5	1	7903728	394	-42.29	0.71	12	0.13	-118.00	7075.00	9100	20221214	-45.16	4350	20230726	14.71	8620	-42.11	20230102	4350	14.71	20230726	9100	-45.16	20221214	4350	14.71	20230726	1.29	N	080720	500	39 억		14859	N	N	0	N	00	N
157	20230803	130542	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	65	2	1.32	44662825	9064	104.20	4895	4985	4855	6390	3445	4920	4927.50	0.19	0	419	4983	4951	4918	4886	4853	4935	4870	40	1472	500	3050	5	1	7903728	394	-42.25	0.70	12	0.11	-118.00	7075.00	9100	20221214	-45.22	4350	20230726	14.60	8620	-42.17	20230102	4350	14.60	20230726	9100	-45.22	20221214	4350	14.60	20230726	1.29	N	080720	500	39 억		14859	N	N	0	N	00	N
158	20230803	120543	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	30	2	0.61	30141100	6134	70.51	4895	4960	4855	6390	3445	4920	4913.78	0.19	0	420	4983	4951	4918	4886	4853	4935	4870	40	1472	500	3050	5	1	7903728	391	-41.95	0.70	12	0.08	-118.00	7075.00	9100	20221214	-45.60	4350	20230726	13.79	8620	-42.58	20230102	4350	13.79	20230726	9100	-45.60	20221214	4350	13.79	20230726	1.29	N	080720	500	39 억		14859	N	N	0	N	00	N
159	20230803	110537	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	15	2	0.30	25840365	5266	60.54	4895	4945	4855	6390	3445	4920	4907.02	0.19	0	473	4983	4951	4918	4886	4853	4935	4870	40	1472	500	3050	5	1	7903728	390	-41.82	0.70	12	0.07	-118.00	7075.00	9100	20221214	-45.77	4350	20230726	13.45	8620	-42.75	20230102	4350	13.45	20230726	9100	-45.77	20221214	4350	13.45	20230726	1.29	N	080720	500	39 억		14859	N	N	0	N	00	N
160	20230803	100536	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	10	2	0.20	17634070	3596	41.34	4895	4945	4855	6390	3445	4920	4903.80	0.19	0	-171	4983	4951	4918	4886	4853	4935	4870	40	1472	500	3050	5	1	7903728	390	-41.78	0.70	12	0.05	-118.00	7075.00	9100	20221214	-45.82	4350	20230726	13.33	8620	-42.81	20230102	4350	13.33	20230726	9100	-45.82	20221214	4350	13.33	20230726	1.29	N	080720	500	39 억		14859	N	N	0	N	00	N
161	20230803	090535	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	-55	5	-1.12	4290730	879	10.10	4895	4895	4865	6390	3445	4920	4881.38	0.19	0	-729	4983	4951	4918	4886	4853	4935	4870	40	1472	500	3050	5	1	7903728	385	-41.23	0.69	12	0.01	-118.00	7075.00	9100	20221214	-46.54	4350	20230726	11.84	8620	-43.56	20230102	4350	11.84	20230726	9100	-46.54	20221214	4350	11.84	20230726	1.29	N	080720	500	39 억		14859	N	N	0	N	00	N
162	20230802	160540	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	5	2	0.10	40327335	8208	68.99	4935	4950	4885	6380	3445	4915	4913.17	0.18	0	850	5045	4980	4935	4870	4825	5012	4902	40	1467	500	3040	5	1	7903728	389	-41.69	0.70	12	0.10	-118.00	7075.00	9100	20221214	-45.93	4350	20230726	13.10	8620	-42.92	20230102	4350	13.10	20230726	9100	-45.93	20221214	4350	13.10	20230726	1.28	N	080720	500	39 억		14009	N	N	0	N	00	N
163	20230802	150547	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	-30	5	-0.61	37020410	7535	63.33	4935	4950	4885	6380	3445	4915	4913.13	0.18	0	921	5045	4980	4935	4870	4825	5012	4902	40	1467	500	3040	5	1	7903728	386	-41.40	0.69	12	0.10	-118.00	7075.00	9100	20221214	-46.32	4350	20230726	12.30	8620	-43.33	20230102	4350	12.30	20230726	9100	-46.32	20221214	4350	12.30	20230726	1.28	N	080720	500	39 억		14009	N	N	0	N	00	N
164	20230802	140541	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	0	3	0.00	30935895	6290	52.87	4935	4950	4895	6380	3445	4915	4918.27	0.18	0	839	5045	4980	4935	4870	4825	5012	4902	40	1467	500	3040	5	1	7903728	388	-41.65	0.69	12	0.08	-118.00	7075.00	9100	20221214	-45.99	4350	20230726	12.99	8620	-42.98	20230102	4350	12.99	20230726	9100	-45.99	20221214	4350	12.99	20230726	1.28	N	080720	500	39 억		14009	N	N	0	N	00	N
165	20230802	130538	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	0	3	0.00	29333310	5963	50.12	4935	4950	4900	6380	3445	4915	4919.22	0.18	0	894	5045	4980	4935	4870	4825	5012	4902	40	1467	500	3040	5	1	7903728	388	-41.65	0.69	12	0.08	-118.00	7075.00	9100	20221214	-45.99	4350	20230726	12.99	8620	-42.98	20230102	4350	12.99	20230726	9100	-45.99	20221214	4350	12.99	20230726	1.28	N	080720	500	39 억		14009	N	N	0	N	00	N
166	20230802	120534	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-15	5	-0.31	29077955	5911	49.68	4935	4950	4900	6380	3445	4915	4919.30	0.18	0	896	5045	4980	4935	4870	4825	5012	4902	40	1467	500	3040	5	1	7903728	387	-41.53	0.69	12	0.07	-118.00	7075.00	9100	20221214	-46.15	4350	20230726	12.64	8620	-43.16	20230102	4350	12.64	20230726	9100	-46.15	20221214	4350	12.64	20230726	1.28	N	080720	500	39 억		14009	N	N	0	N	00	N
167	20230802	110533	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	-10	5	-0.20	28415740	5776	48.55	4935	4950	4905	6380	3445	4915	4919.62	0.18	0	1010	5045	4980	4935	4870	4825	5012	4902	40	1467	500	3040	5	1	7903728	388	-41.57	0.69	12	0.07	-118.00	7075.00	9100	20221214	-46.10	4350	20230726	12.76	8620	-43.10	20230102	4350	12.76	20230726	9100	-46.10	20221214	4350	12.76	20230726	1.28	N	080720	500	39 억		14009	N	N	0	N	00	N
168	20230802	100535	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	-5	5	-0.10	25720160	5227	43.93	4935	4950	4910	6380	3445	4915	4920.64	0.18	0	469	5045	4980	4935	4870	4825	5012	4902	40	1467	500	3040	5	1	7903728	388	-41.61	0.69	12	0.07	-118.00	7075.00	9100	20221214	-46.04	4350	20230726	12.87	8620	-43.04	20230102	4350	12.87	20230726	9100	-46.04	20221214	4350	12.87	20230726	1.28	N	080720	500	39 억		14009	N	N	0	N	00	N
169	20230802	090535	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	0	3	0.00	4460705	907	7.62	4935	4935	4915	6380	3445	4915	4918.09	0.18	0	28	5045	4980	4935	4870	4825	5012	4902	40	1467	500	3040	5	1	7903728	388	-41.65	0.69	12	0.01	-118.00	7075.00	9100	20221214	-45.99	4350	20230726	12.99	8620	-42.98	20230102	4350	12.99	20230726	9100	-45.99	20221214	4350	12.99	20230726	1.28	N	080720	500	39 억		14009	N	N	0	N	00	N
170	20230801	160535	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	50	2	1.03	58808515	11898	96.95	4900	5000	4890	6320	3410	4865	4942.72	0.15	0	2787	5021	4942	4901	4822	4781	4922	4802	40	1455	500	3010	5	1	7903728	388	-41.65	0.69	12	0.15	-118.00	7075.00	9100	20221214	-45.99	4350	20230726	12.99	8620	-42.98	20230102	4350	12.99	20230726	9100	-45.99	20221214	4350	12.99	20230726	1.26	N	080720	500	39 억		11640	N	N	0	N	00	N
171	20230801	150532	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	100	2	2.06	50997055	10307	83.99	4900	5000	4890	6320	3410	4865	4947.81	0.15	0	2378	5021	4942	4901	4822	4781	4922	4802	40	1455	500	3010	5	1	7903728	392	-42.08	0.70	12	0.13	-118.00	7075.00	9100	20221214	-45.44	4350	20230726	14.14	8620	-42.40	20230102	4350	14.14	20230726	9100	-45.44	20221214	4350	14.14	20230726	1.26	N	080720	500	39 억		11640	N	N	0	N	00	N
172	20230801	140543	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	100	2	2.06	34834810	7051	57.46	4900	5000	4890	6320	3410	4865	4940.41	0.15	0	1889	5021	4942	4901	4822	4781	4922	4802	40	1455	500	3010	5	1	7903728	392	-42.08	0.70	12	0.09	-118.00	7075.00	9100	20221214	-45.44	4350	20230726	14.14	8620	-42.40	20230102	4350	14.14	20230726	9100	-45.44	20221214	4350	14.14	20230726	1.26	N	080720	500	39 억		11640	N	N	0	N	00	N
173	20230801	130531	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	105	2	2.16	23875800	4824	39.31	4900	5000	4900	6320	3410	4865	4949.38	0.15	0	1154	5021	4942	4901	4822	4781	4922	4802	40	1455	500	3010	5	1	7903728	393	-42.12	0.70	12	0.06	-118.00	7075.00	9100	20221214	-45.38	4350	20230726	14.25	8620	-42.34	20230102	4350	14.25	20230726	9100	-45.38	20221214	4350	14.25	20230726	1.26	N	080720	500	39 억		11640	N	N	0	N	00	N
174	20230801	120531	57	100.00	KOSDAQ		제약	N	N	N	N		N	4955	90	2	1.85	17491205	3536	28.81	4900	5000	4900	6320	3410	4865	4946.61	0.15	0	1127	5021	4942	4901	4822	4781	4922	4802	40	1455	500	3010	5	1	7903728	392	-41.99	0.70	12	0.04	-118.00	7075.00	9100	20221214	-45.55	4350	20230726	13.91	8620	-42.52	20230102	4350	13.91	20230726	9100	-45.55	20221214	4350	13.91	20230726	1.26	N	080720	500	39 억		11640	N	N	0	N	00	N
175	20230801	110529	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	95	2	1.95	16703480	3377	27.52	4900	5000	4900	6320	3410	4865	4946.25	0.15	0	1159	5021	4942	4901	4822	4781	4922	4802	40	1455	500	3010	5	1	7903728	392	-42.03	0.70	12	0.04	-118.00	7075.00	9100	20221214	-45.49	4350	20230726	14.02	8620	-42.46	20230102	4350	14.02	20230726	9100	-45.49	20221214	4350	14.02	20230726	1.26	N	080720	500	39 억		11640	N	N	0	N	00	N
176	20230801	100533	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	120	2	2.47	14535545	2941	23.97	4900	5000	4900	6320	3410	4865	4942.38	0.15	0	1157	5021	4942	4901	4822	4781	4922	4802	40	1455	500	3010	5	1	7903728	394	-42.25	0.70	12	0.04	-118.00	7075.00	9100	20221214	-45.22	4350	20230726	14.60	8620	-42.17	20230102	4350	14.60	20230726	9100	-45.22	20221214	4350	14.60	20230726	1.26	N	080720	500	39 억		11640	N	N	0	N	00	N
177	20230801	090528	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	85	2	1.75	8587155	1744	14.21	4900	4950	4900	6320	3410	4865	4923.83	0.15	0	743	5021	4942	4901	4822	4781	4922	4802	40	1455	500	3010	5	1	7903728	391	-41.95	0.70	12	0.02	-118.00	7075.00	9100	20221214	-45.60	4350	20230726	13.79	8620	-42.58	20230102	4350	13.79	20230726	9100	-45.60	20221214	4350	13.79	20230726	1.26	N	080720	500	39 억		11640	N	N	0	N	00	N