KissMeData/100700/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	160739	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	20	2	0.78	124736265	47993	135.94	2585	2630	2580	3350	1810	2580	2599.04	0.86	0	-7095	2653	2616	2568	2531	2483	2635	2550	44	770	100	1850	5	1	43800000	1139	10.92	0.92	12	0.11	238.00	2832.00	3560	20220802	-26.97	2430	20230727	7.00	3250	-20.00	20230203	2430	7.00	20230727	3560	-26.97	20220802	2430	7.00	20230727	1.81	N	100700	100	43 억		376300	N	N	0	N	00	N
3	20230731	150739	57	100.00	KOSDAQ		제약	N	N	N	N		N	2615	35	2	1.36	114800755	44174	125.12	2585	2630	2580	3350	1810	2580	2598.83	0.86	0	-6693	2653	2616	2568	2531	2483	2635	2550	44	770	100	1850	5	1	43800000	1145	10.99	0.92	12	0.10	238.00	2832.00	3560	20220802	-26.54	2430	20230727	7.61	3250	-19.54	20230203	2430	7.61	20230727	3560	-26.54	20220802	2430	7.61	20230727	1.81	N	100700	100	43 억		376300	N	N	0	N	00	N
4	20230731	140742	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	10	2	0.39	104355320	40175	113.79	2585	2625	2580	3350	1810	2580	2597.52	0.86	0	-7637	2653	2616	2568	2531	2483	2635	2550	44	770	100	1850	5	1	43800000	1134	10.88	0.91	12	0.09	238.00	2832.00	3560	20220802	-27.25	2430	20230727	6.58	3250	-20.31	20230203	2430	6.58	20230727	3560	-27.25	20220802	2430	6.58	20230727	1.81	N	100700	100	43 억		376300	N	N	0	N	00	N
5	20230731	130742	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	20	2	0.78	102521115	39469	111.79	2585	2625	2580	3350	1810	2580	2597.51	0.86	0	-7987	2653	2616	2568	2531	2483	2635	2550	44	770	100	1850	5	1	43800000	1139	10.92	0.92	12	0.09	238.00	2832.00	3560	20220802	-26.97	2430	20230727	7.00	3250	-20.00	20230203	2430	7.00	20230727	3560	-26.97	20220802	2430	7.00	20230727	1.81	N	100700	100	43 억		376300	N	N	0	N	00	N
6	20230731	120749	57	100.00	KOSDAQ		제약	N	N	N	N		N	2595	15	2	0.58	26152145	10109	28.63	2585	2600	2580	3350	1810	2580	2587.02	0.86	0	-3456	2653	2616	2568	2531	2483	2635	2550	44	770	100	1850	5	1	43800000	1137	10.90	0.92	12	0.02	238.00	2832.00	3560	20220802	-27.11	2430	20230727	6.79	3250	-20.15	20230203	2430	6.79	20230727	3560	-27.11	20220802	2430	6.79	20230727	1.81	N	100700	100	43 억		376300	N	N	0	N	00	N
7	20230731	110751	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	5	2	0.19	20273220	7840	22.21	2585	2600	2580	3350	1810	2580	2585.87	0.86	0	-2317	2653	2616	2568	2531	2483	2635	2550	44	770	100	1850	5	1	43800000	1132	10.86	0.91	12	0.02	238.00	2832.00	3560	20220802	-27.39	2430	20230727	6.38	3250	-20.46	20230203	2430	6.38	20230727	3560	-27.39	20220802	2430	6.38	20230727	1.81	N	100700	100	43 억		376300	N	N	0	N	00	N
8	20230731	100747	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	5	2	0.19	14041070	5430	15.38	2585	2600	2580	3350	1810	2580	2585.83	0.86	0	-2317	2653	2616	2568	2531	2483	2635	2550	44	770	100	1850	5	1	43800000	1132	10.86	0.91	12	0.01	238.00	2832.00	3560	20220802	-27.39	2430	20230727	6.38	3250	-20.46	20230203	2430	6.38	20230727	3560	-27.39	20220802	2430	6.38	20230727	1.81	N	100700	100	43 억		376300	N	N	0	N	00	N
9	20230731	090741	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	5	2	0.19	1145155	443	1.25	2585	2585	2585	3350	1810	2580	2585.00	0.86	0	-15	2653	2616	2568	2531	2483	2635	2550	44	770	100	1850	5	1	43800000	1132	10.86	0.91	12	0.00	238.00	2832.00	3560	20220802	-27.39	2430	20230727	6.38	3250	-20.46	20230203	2430	6.38	20230727	3560	-27.39	20220802	2430	6.38	20230727	1.81	N	100700	100	43 억		376300	N	N	0	N	00	N
10	20230728	160742	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2580	55	2	2.18	90466395	35289	25.38	2520	2605	2520	3280	1770	2525	2563.59	0.85	0	4692	2615	2570	2500	2455	2385	2592	2477	44	755	100	1810	5	1	43800000	1130	10.84	0.91	12	0.08	238.00	2832.00	3560	20220802	-27.53	2430	20230727	6.17	3250	-20.62	20230203	2430	6.17	20230727	3560	-27.53	20220802	2430	6.17	20230727	1.82	N	100700	100	43 억		371611	N	N	0	N	00	N
11	20230728	150742	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2575	50	2	1.98	86733500	33841	24.34	2520	2605	2520	3280	1770	2525	2562.97	0.85	0	4636	2615	2570	2500	2455	2385	2592	2477	44	755	100	1810	5	1	43800000	1128	10.82	0.91	12	0.08	238.00	2832.00	3560	20220802	-27.67	2430	20230727	5.97	3250	-20.77	20230203	2430	5.97	20230727	3560	-27.67	20220802	2430	5.97	20230727	1.82	N	100700	100	43 억		371611	N	N	0	N	00	N
12	20230728	140739	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2580	55	2	2.18	77444225	30232	21.74	2520	2605	2520	3280	1770	2525	2561.66	0.85	0	4203	2615	2570	2500	2455	2385	2592	2477	44	755	100	1810	5	1	43800000	1130	10.84	0.91	12	0.07	238.00	2832.00	3560	20220802	-27.53	2430	20230727	6.17	3250	-20.62	20230203	2430	6.17	20230727	3560	-27.53	20220802	2430	6.17	20230727	1.82	N	100700	100	43 억		371611	N	N	0	N	00	N
13	20230728	130742	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2585	60	2	2.38	72022710	28130	20.23	2520	2605	2520	3280	1770	2525	2560.35	0.85	0	3764	2615	2570	2500	2455	2385	2592	2477	44	755	100	1810	5	1	43800000	1132	10.86	0.91	12	0.06	238.00	2832.00	3560	20220802	-27.39	2430	20230727	6.38	3250	-20.46	20230203	2430	6.38	20230727	3560	-27.39	20220802	2430	6.38	20230727	1.82	N	100700	100	43 억		371611	N	N	0	N	00	N
14	20230728	120739	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2575	50	2	1.98	58595385	22908	16.47	2520	2605	2520	3280	1770	2525	2557.86	0.85	0	1499	2615	2570	2500	2455	2385	2592	2477	44	755	100	1810	5	1	43800000	1128	10.82	0.91	12	0.05	238.00	2832.00	3560	20220802	-27.67	2430	20230727	5.97	3250	-20.77	20230203	2430	5.97	20230727	3560	-27.67	20220802	2430	5.97	20230727	1.82	N	100700	100	43 억		371611	N	N	0	N	00	N
15	20230728	110746	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2570	45	2	1.78	51624385	20201	14.53	2520	2605	2520	3280	1770	2525	2555.54	0.85	0	3195	2615	2570	2500	2455	2385	2592	2477	44	755	100	1810	5	1	43800000	1126	10.80	0.91	12	0.05	238.00	2832.00	3560	20220802	-27.81	2430	20230727	5.76	3250	-20.92	20230203	2430	5.76	20230727	3560	-27.81	20220802	2430	5.76	20230727	1.82	N	100700	100	43 억		371611	N	N	0	N	00	N
16	20230728	100737	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2555	30	2	1.19	47383925	18551	13.34	2520	2605	2520	3280	1770	2525	2554.25	0.85	0	4020	2615	2570	2500	2455	2385	2592	2477	44	755	100	1810	5	1	43800000	1119	10.74	0.90	12	0.04	238.00	2832.00	3560	20220802	-28.23	2430	20230727	5.14	3250	-21.38	20230203	2430	5.14	20230727	3560	-28.23	20220802	2430	5.14	20230727	1.82	N	100700	100	43 억		371611	N	N	0	N	00	N
17	20230728	090744	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2540	15	2	0.59	5429615	2148	1.54	2520	2540	2520	3280	1770	2525	2527.75	0.85	0	1528	2615	2570	2500	2455	2385	2592	2477	44	755	100	1810	5	1	43800000	1113	10.67	0.90	12	0.00	238.00	2832.00	3560	20220802	-28.65	2430	20230727	4.53	3250	-21.85	20230203	2430	4.53	20230727	3560	-28.65	20220802	2430	4.53	20230727	1.82	N	100700	100	43 억		371611	N	N	0	N	00	N
18	20230727	160737	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2525	30	2	1.20	345337485	139059	70.95	2430	2545	2430	3240	1750	2495	2483.36	0.76	-33169	39453	2741	2617	2526	2402	2311	2572	2357	44	745	100	1790	5	1	43800000	1106	10.61	0.89	12	0.32	238.00	2832.00	3560	20220802	-29.07	2430	20230727	3.91	3250	-22.31	20230203	2430	3.91	20230727	3560	-29.07	20220802	2430	3.91	20230727	1.83	N	100700	100	43 억		332158	N	N	0	N	00	N
19	20230727	150739	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2535	40	2	1.60	319666435	128904	65.77	2430	2545	2430	3240	1750	2495	2479.88	0.76	-33169	38712	2741	2617	2526	2402	2311	2572	2357	44	745	100	1790	5	1	43800000	1110	10.65	0.90	12	0.29	238.00	2832.00	3560	20220802	-28.79	2430	20230727	4.32	3250	-22.00	20230203	2430	4.32	20230727	3560	-28.79	20220802	2430	4.32	20230727	1.83	N	100700	100	43 억		332158	N	N	0	N	00	N
20	20230727	140735	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2540	45	2	1.80	297256965	120028	61.24	2430	2545	2430	3240	1750	2495	2476.56	0.76	-33169	37900	2741	2617	2526	2402	2311	2572	2357	44	745	100	1790	5	1	43800000	1113	10.67	0.90	12	0.27	238.00	2832.00	3560	20220802	-28.65	2430	20230727	4.53	3250	-21.85	20230203	2430	4.53	20230727	3560	-28.65	20220802	2430	4.53	20230727	1.83	N	100700	100	43 억		332158	N	N	0	N	00	N
21	20230727	130734	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2535	40	2	1.60	276730575	111922	57.10	2430	2540	2430	3240	1750	2495	2472.53	0.76	-33169	36800	2741	2617	2526	2402	2311	2572	2357	44	745	100	1790	5	1	43800000	1110	10.65	0.90	12	0.26	238.00	2832.00	3560	20220802	-28.79	2430	20230727	4.32	3250	-22.00	20230203	2430	4.32	20230727	3560	-28.79	20220802	2430	4.32	20230727	1.83	N	100700	100	43 억		332158	N	N	0	N	00	N
22	20230727	120736	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2525	30	2	1.20	265397595	107440	54.82	2430	2540	2430	3240	1750	2495	2470.19	0.76	-33169	35918	2741	2617	2526	2402	2311	2572	2357	44	745	100	1790	5	1	43800000	1106	10.61	0.89	12	0.25	238.00	2832.00	3560	20220802	-29.07	2430	20230727	3.91	3250	-22.31	20230203	2430	3.91	20230727	3560	-29.07	20220802	2430	3.91	20230727	1.83	N	100700	100	43 억		332158	N	N	0	N	00	N
23	20230727	110739	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2525	30	2	1.20	251901135	102110	52.10	2430	2540	2430	3240	1750	2495	2466.96	0.76	-33169	35975	2741	2617	2526	2402	2311	2572	2357	44	745	100	1790	5	1	43800000	1106	10.61	0.89	12	0.23	238.00	2832.00	3560	20220802	-29.07	2430	20230727	3.91	3250	-22.31	20230203	2430	3.91	20230727	3560	-29.07	20220802	2430	3.91	20230727	1.83	N	100700	100	43 억		332158	N	N	0	N	00	N
24	20230727	100736	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2510	15	2	0.60	218138125	88740	45.28	2430	2510	2430	3240	1750	2495	2458.17	0.76	-33169	32460	2741	2617	2526	2402	2311	2572	2357	44	745	100	1790	5	1	43800000	1099	10.55	0.89	12	0.20	238.00	2832.00	3560	20220802	-29.49	2430	20230727	3.29	3250	-22.77	20230203	2430	3.29	20230727	3560	-29.49	20220802	2430	3.29	20230727	1.83	N	100700	100	43 억		332158	N	N	0	N	00	N
25	20230727	090734	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2485	-10	5	-0.40	167952490	68591	35.00	2430	2495	2430	3240	1750	2495	2448.61	0.76	-33169	19710	2741	2617	2526	2402	2311	2572	2357	44	745	100	1790	5	1	43800000	1088	10.44	0.88	12	0.16	238.00	2832.00	3560	20220802	-30.20	2430	20230727	2.26	3250	-23.54	20230203	2430	2.26	20230727	3560	-30.20	20220802	2430	2.26	20230727	1.83	N	100700	100	43 억		332158	N	N	0	N	00	N
26	20230726	160733	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2495	-145	5	-5.49	486367500	194696	252.29	2630	2650	2435	3430	1850	2640	2498.09	0.83	0	-33112	2673	2656	2648	2631	2623	2652	2627	44	790	100	1900	5	1	43800000	1093	10.48	0.88	12	0.44	238.00	2832.00	3560	20220802	-29.92	2435	20230726	2.46	3250	-23.23	20230203	2435	2.46	20230726	3560	-29.92	20220802	2435	2.46	20230726	1.83	N	100700	100	43 억		365327	N	N	0	N	00	N
27	20230726	150738	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2470	-170	5	-6.44	475415680	190285	246.57	2630	2650	2435	3430	1850	2640	2498.44	0.83	0	-33121	2673	2656	2648	2631	2623	2652	2627	44	790	100	1900	5	1	43800000	1082	10.38	0.87	12	0.43	238.00	2832.00	3560	20220802	-30.62	2435	20230726	1.44	3250	-24.00	20230203	2435	1.44	20230726	3560	-30.62	20220802	2435	1.44	20230726	1.83	N	100700	100	43 억		365327	N	N	0	N	00	N
28	20230726	140732	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2455	-185	5	-7.01	458213250	183307	237.53	2630	2650	2435	3430	1850	2640	2499.70	0.83	0	-32903	2673	2656	2648	2631	2623	2652	2627	44	790	100	1900	5	1	43800000	1075	10.32	0.87	12	0.42	238.00	2832.00	3560	20220802	-31.04	2435	20230726	0.82	3250	-24.46	20230203	2435	0.82	20230726	3560	-31.04	20220802	2435	0.82	20230726	1.83	N	100700	100	43 억		365327	N	N	0	N	00	N
29	20230726	130731	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2450	-190	5	-7.20	425385810	169936	220.20	2630	2650	2450	3430	1850	2640	2503.21	0.83	0	-31462	2673	2656	2648	2631	2623	2652	2627	44	790	100	1900	5	1	43800000	1073	10.29	0.87	12	0.39	238.00	2832.00	3560	20220802	-31.18	2450	20230726	0.00	3250	-24.62	20230203	2450	0.00	20230726	3560	-31.18	20220802	2450	0.00	20230726	1.83	N	100700	100	43 억		365327	N	N	0	N	00	N
30	20230726	120733	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2490	-150	5	-5.68	287015900	113700	147.33	2630	2650	2450	3430	1850	2640	2524.33	0.83	0	-18341	2673	2656	2648	2631	2623	2652	2627	44	790	100	1900	5	1	43800000	1091	10.46	0.88	12	0.26	238.00	2832.00	3560	20220802	-30.06	2450	20230726	1.63	3250	-23.38	20230203	2450	1.63	20230726	3560	-30.06	20220802	2450	1.63	20230726	1.83	N	100700	100	43 억		365327	N	N	0	N	00	N
31	20230726	110728	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2480	-160	5	-6.06	242197430	95619	123.90	2630	2650	2450	3430	1850	2640	2532.94	0.83	0	-15840	2673	2656	2648	2631	2623	2652	2627	44	790	100	1900	5	1	43800000	1086	10.42	0.88	12	0.22	238.00	2832.00	3560	20220802	-30.34	2450	20230726	1.22	3250	-23.69	20230203	2450	1.22	20230726	3560	-30.34	20220802	2450	1.22	20230726	1.83	N	100700	100	43 억		365327	N	N	0	N	00	N
32	20230726	100735	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2535	-105	5	-3.98	115689095	44955	58.25	2630	2650	2535	3430	1850	2640	2573.44	0.83	0	-8738	2673	2656	2648	2631	2623	2652	2627	44	790	100	1900	5	1	43800000	1110	10.65	0.90	12	0.10	238.00	2832.00	3560	20220802	-28.79	2530	20221013	0.20	3250	-22.00	20230203	2535	0.00	20230726	3560	-28.79	20220802	2530	0.20	20221013	1.83	N	100700	100	43 억		365327	N	N	0	N	00	N
33	20230726	090728	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2610	-30	5	-1.14	14820370	5650	7.32	2630	2650	2610	3430	1850	2640	2623.07	0.83	0	-2386	2673	2656	2648	2631	2623	2652	2627	44	790	100	1900	5	1	43800000	1143	10.97	0.92	12	0.01	238.00	2832.00	3560	20220802	-26.69	2530	20221013	3.16	3250	-19.69	20230203	2610	0.00	20230726	3560	-26.69	20220802	2530	3.16	20221013	1.83	N	100700	100	43 억		365327	N	N	0	N	00	N
34	20230725	160727	57	100.00	KOSDAQ		제약	N	N	N	N		N	2640	-20	5	-0.75	204061195	77123	90.55	2660	2665	2640	3455	1865	2660	2645.92	0.87	0	-17722	2703	2681	2663	2641	2623	2672	2632	44	795	100	1910	5	1	43800000	1156	11.09	0.93	12	0.18	238.00	2832.00	3560	20220802	-25.84	2530	20221013	4.35	3250	-18.77	20230203	2640	0.00	20230725	3560	-25.84	20220802	2530	4.35	20221013	1.83	N	100700	100	43 억		382726	N	N	0	N	00	N
35	20230725	150720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	-15	5	-0.56	199113175	75249	88.35	2660	2665	2640	3455	1865	2660	2646.06	0.87	0	-17728	2703	2681	2663	2641	2623	2672	2632	44	795	100	1910	5	1	43800000	1159	11.11	0.93	12	0.17	238.00	2832.00	3560	20220802	-25.70	2530	20221013	4.55	3250	-18.62	20230203	2640	0.19	20230725	3560	-25.70	20220802	2530	4.55	20221013	1.83	N	100700	100	43 억		382726	N	N	0	N	00	N
36	20230725	140719	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	-15	5	-0.56	170532425	64424	75.64	2660	2665	2640	3455	1865	2660	2647.03	0.87	0	-14003	2703	2681	2663	2641	2623	2672	2632	44	795	100	1910	5	1	43800000	1159	11.11	0.93	12	0.15	238.00	2832.00	3560	20220802	-25.70	2530	20221013	4.55	3250	-18.62	20230203	2640	0.19	20230725	3560	-25.70	20220802	2530	4.55	20221013	1.83	N	100700	100	43 억		382726	N	N	0	N	00	N
37	20230725	130727	57	100.00	KOSDAQ		제약	N	N	N	N		N	2640	-20	5	-0.75	110651990	41743	49.01	2660	2665	2640	3455	1865	2660	2650.79	0.87	0	-9599	2703	2681	2663	2641	2623	2672	2632	44	795	100	1910	5	1	43800000	1156	11.09	0.93	12	0.10	238.00	2832.00	3560	20220802	-25.84	2530	20221013	4.35	3250	-18.77	20230203	2640	0.00	20230725	3560	-25.84	20220802	2530	4.35	20221013	1.83	N	100700	100	43 억		382726	N	N	0	N	00	N
38	20230725	120726	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	-15	5	-0.56	88295260	33288	39.08	2660	2665	2645	3455	1865	2660	2652.47	0.87	0	-7506	2703	2681	2663	2641	2623	2672	2632	44	795	100	1910	5	1	43800000	1159	11.11	0.93	12	0.08	238.00	2832.00	3560	20220802	-25.70	2530	20221013	4.55	3250	-18.62	20230203	2645	0.00	20230725	3560	-25.70	20220802	2530	4.55	20221013	1.83	N	100700	100	43 억		382726	N	N	0	N	00	N
39	20230725	110725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	0	3	0.00	61954135	23343	27.41	2660	2665	2645	3455	1865	2660	2654.08	0.87	0	-5984	2703	2681	2663	2641	2623	2672	2632	44	795	100	1910	5	1	43800000	1165	11.18	0.94	12	0.05	238.00	2832.00	3560	20220802	-25.28	2530	20221013	5.14	3250	-18.15	20230203	2645	0.57	20230725	3560	-25.28	20220802	2530	5.14	20221013	1.83	N	100700	100	43 억		382726	N	N	0	N	00	N
40	20230725	100723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	-5	5	-0.19	48396110	18231	21.40	2660	2665	2645	3455	1865	2660	2654.61	0.87	0	-4903	2703	2681	2663	2641	2623	2672	2632	44	795	100	1910	5	1	43800000	1163	11.16	0.94	12	0.04	238.00	2832.00	3560	20220802	-25.42	2530	20221013	4.94	3250	-18.31	20230203	2645	0.38	20230725	3560	-25.42	20220802	2530	4.94	20221013	1.83	N	100700	100	43 억		382726	N	N	0	N	00	N
41	20230725	090723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	-5	5	-0.19	3539645	1333	1.57	2660	2660	2655	3455	1865	2660	2655.40	0.87	0	-1229	2703	2681	2663	2641	2623	2672	2632	44	795	100	1910	5	1	43800000	1163	11.16	0.94	12	0.00	238.00	2832.00	3560	20220802	-25.42	2530	20221013	4.94	3250	-18.31	20230203	2645	0.38	20230724	3560	-25.42	20220802	2530	4.94	20221013	1.83	N	100700	100	43 억		382726	N	N	0	N	00	N
42	20230724	160726	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	-30	5	-1.12	226048665	85095	151.05	2670	2685	2645	3495	1885	2690	2656.43	0.93	0	-22631	2736	2712	2691	2667	2646	2702	2657	44	805	100	1930	5	1	43800000	1165	11.18	0.94	12	0.19	238.00	2832.00	3580	20220721	-25.70	2530	20221013	5.14	3250	-18.15	20230203	2645	0.57	20230724	3560	-25.28	20220802	2530	5.14	20221013	1.83	N	100700	100	43 억		405370	N	N	0	N	00	N
43	20230724	150722	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	-25	5	-0.93	222585695	83793	148.74	2670	2685	2645	3495	1885	2690	2656.38	0.93	0	-22659	2736	2712	2691	2667	2646	2702	2657	44	805	100	1930	5	1	43800000	1167	11.20	0.94	12	0.19	238.00	2832.00	3580	20220721	-25.56	2530	20221013	5.34	3250	-18.00	20230203	2645	0.76	20230724	3560	-25.14	20220802	2530	5.34	20221013	1.83	N	100700	100	43 억		405370	N	N	0	N	00	N
44	20230724	140719	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	-30	5	-1.12	208492130	78490	139.33	2670	2685	2645	3495	1885	2690	2656.29	0.93	0	-22578	2736	2712	2691	2667	2646	2702	2657	44	805	100	1930	5	1	43800000	1165	11.18	0.94	12	0.18	238.00	2832.00	3580	20220721	-25.70	2530	20221013	5.14	3250	-18.15	20230203	2645	0.57	20230724	3560	-25.28	20220802	2530	5.14	20221013	1.83	N	100700	100	43 억		405370	N	N	0	N	00	N
45	20230724	130721	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	-45	5	-1.67	167940000	63198	112.18	2670	2685	2645	3495	1885	2690	2657.36	0.93	0	-20709	2736	2712	2691	2667	2646	2702	2657	44	805	100	1930	5	1	43800000	1159	11.11	0.93	12	0.14	238.00	2832.00	3580	20220721	-26.12	2530	20221013	4.55	3250	-18.62	20230203	2645	0.00	20230724	3560	-25.70	20220802	2530	4.55	20221013	1.83	N	100700	100	43 억		405370	N	N	0	N	00	N
46	20230724	120722	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	-40	5	-1.49	130867855	49192	87.32	2670	2685	2650	3495	1885	2690	2660.35	0.93	0	-16963	2736	2712	2691	2667	2646	2702	2657	44	805	100	1930	5	1	43800000	1161	11.13	0.94	12	0.11	238.00	2832.00	3580	20220721	-25.98	2530	20221013	4.74	3250	-18.46	20230203	2650	0.00	20230724	3560	-25.56	20220802	2530	4.74	20221013	1.83	N	100700	100	43 억		405370	N	N	0	N	00	N
47	20230724	110725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	-35	5	-1.30	111399625	41857	74.30	2670	2685	2655	3495	1885	2690	2661.43	0.93	0	-15439	2736	2712	2691	2667	2646	2702	2657	44	805	100	1930	5	1	43800000	1163	11.16	0.94	12	0.10	238.00	2832.00	3580	20220721	-25.84	2530	20221013	4.94	3250	-18.31	20230203	2655	0.00	20230724	3560	-25.42	20220802	2530	4.94	20221013	1.83	N	100700	100	43 억		405370	N	N	0	N	00	N
48	20230724	100717	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	-20	5	-0.74	41595225	15603	27.70	2670	2685	2660	3495	1885	2690	2665.85	0.93	0	-2944	2736	2712	2691	2667	2646	2702	2657	44	805	100	1930	5	1	43800000	1169	11.22	0.94	12	0.04	238.00	2832.00	3580	20220721	-25.42	2530	20221013	5.53	3250	-17.85	20230203	2655	0.56	20230711	3560	-25.00	20220802	2530	5.53	20221013	1.83	N	100700	100	43 억		405370	N	N	0	N	00	N
49	20230724	090722	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	-20	5	-0.74	24624690	9231	16.39	2670	2685	2660	3495	1885	2690	2667.61	0.93	0	-105	2736	2712	2691	2667	2646	2702	2657	44	805	100	1930	5	1	43800000	1169	11.22	0.94	12	0.02	238.00	2832.00	3580	20220721	-25.42	2530	20221013	5.53	3250	-17.85	20230203	2655	0.56	20230711	3560	-25.00	20220802	2530	5.53	20221013	1.83	N	100700	100	43 억		405370	N	N	0	N	00	N
50	20230721	160714	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	-10	5	-0.37	151280180	56126	270.43	2700	2715	2670	3510	1890	2700	2695.38	0.92	0	524	2726	2712	2691	2677	2656	2720	2685	44	810	100	1940	5	1	43800000	1178	11.30	0.95	12	0.13	238.00	2832.00	3615	20220720	-25.59	2530	20221013	6.32	3250	-17.23	20230203	2655	1.32	20230711	3580	-24.86	20220721	2530	6.32	20221013	1.84	N	100700	100	43 억		404843	N	N	0	N	00	N
51	20230721	150718	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	5	2	0.19	143299840	53168	256.18	2700	2715	2670	3510	1890	2700	2695.23	0.92	0	1536	2726	2712	2691	2677	2656	2720	2685	44	810	100	1940	5	1	43800000	1185	11.37	0.96	12	0.12	238.00	2832.00	3615	20220720	-25.17	2530	20221013	6.92	3250	-16.77	20230203	2655	1.88	20230711	3580	-24.44	20220721	2530	6.92	20221013	1.84	N	100700	100	43 억		404843	N	N	0	N	00	N
52	20230721	140714	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	0	3	0.00	122385360	45422	218.86	2700	2715	2670	3510	1890	2700	2694.41	0.92	0	4307	2726	2712	2691	2677	2656	2720	2685	44	810	100	1940	5	1	43800000	1183	11.34	0.95	12	0.10	238.00	2832.00	3615	20220720	-25.31	2530	20221013	6.72	3250	-16.92	20230203	2655	1.69	20230711	3580	-24.58	20220721	2530	6.72	20221013	1.84	N	100700	100	43 억		404843	N	N	0	N	00	N
53	20230721	130717	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	-5	5	-0.19	97067585	36020	173.56	2700	2715	2670	3510	1890	2700	2694.82	0.92	0	4121	2726	2712	2691	2677	2656	2720	2685	44	810	100	1940	5	1	43800000	1180	11.32	0.95	12	0.08	238.00	2832.00	3615	20220720	-25.45	2530	20221013	6.52	3250	-17.08	20230203	2655	1.51	20230711	3580	-24.72	20220721	2530	6.52	20221013	1.84	N	100700	100	43 억		404843	N	N	0	N	00	N
54	20230721	120725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	10	2	0.37	87080955	32323	155.74	2700	2715	2670	3510	1890	2700	2694.09	0.92	0	4294	2726	2712	2691	2677	2656	2720	2685	44	810	100	1940	5	1	43800000	1187	11.39	0.96	12	0.07	238.00	2832.00	3615	20220720	-25.03	2530	20221013	7.11	3250	-16.62	20230203	2655	2.07	20230711	3580	-24.30	20220721	2530	7.11	20221013	1.84	N	100700	100	43 억		404843	N	N	0	N	00	N
55	20230721	110720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	0	3	0.00	74970475	27855	134.22	2700	2710	2670	3510	1890	2700	2691.45	0.92	0	4706	2726	2712	2691	2677	2656	2720	2685	44	810	100	1940	5	1	43800000	1183	11.34	0.95	12	0.06	238.00	2832.00	3615	20220720	-25.31	2530	20221013	6.72	3250	-16.92	20230203	2655	1.69	20230711	3580	-24.58	20220721	2530	6.72	20221013	1.84	N	100700	100	43 억		404843	N	N	0	N	00	N
56	20230721	100721	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	-20	5	-0.74	52385210	19490	93.91	2700	2705	2670	3510	1890	2700	2687.80	0.92	0	2540	2726	2712	2691	2677	2656	2720	2685	44	810	100	1940	5	1	43800000	1174	11.26	0.95	12	0.04	238.00	2832.00	3615	20220720	-25.86	2530	20221013	5.93	3250	-17.54	20230203	2655	0.94	20230711	3580	-25.14	20220721	2530	5.93	20221013	1.84	N	100700	100	43 억		404843	N	N	0	N	00	N
57	20230721	090720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	5	2	0.19	5991805	2219	10.69	2700	2705	2700	3510	1890	2700	2700.23	0.92	0	70	2726	2712	2691	2677	2656	2720	2685	44	810	100	1940	5	1	43800000	1185	11.37	0.96	12	0.01	238.00	2832.00	3615	20220720	-25.17	2530	20221013	6.92	3250	-16.77	20230203	2655	1.88	20230711	3580	-24.44	20220721	2530	6.92	20221013	1.84	N	100700	100	43 억		404843	N	N	0	N	00	N
58	20230720	160713	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	25	2	0.93	55829540	20736	55.95	2670	2705	2670	3475	1875	2675	2692.39	0.92	0	597	2721	2697	2676	2652	2631	2710	2665	44	800	100	1920	5	1	43800000	1183	11.34	0.95	12	0.05	238.00	2832.00	3615	20220720	-25.31	2530	20221013	6.72	3250	-16.92	20230203	2655	1.69	20230711	3615	-25.31	20220720	2530	6.72	20221013	1.84	N	100700	100	43 억		404249	N	N	0	N	00	N
59	20230720	150713	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	25	2	0.93	55087040	20461	55.21	2670	2705	2670	3475	1875	2675	2692.29	0.92	0	596	2721	2697	2676	2652	2631	2710	2665	44	800	100	1920	5	1	43800000	1183	11.34	0.95	12	0.05	238.00	2832.00	3615	20220720	-25.31	2530	20221013	6.72	3250	-16.92	20230203	2655	1.69	20230711	3615	-25.31	20220720	2530	6.72	20221013	1.84	N	100700	100	43 억		404249	N	N	0	N	00	N
60	20230720	140712	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	15	2	0.56	48671005	18082	48.79	2670	2705	2670	3475	1875	2675	2691.68	0.92	0	620	2721	2697	2676	2652	2631	2710	2665	44	800	100	1920	5	1	43800000	1178	11.30	0.95	12	0.04	238.00	2832.00	3615	20220720	-25.59	2530	20221013	6.32	3250	-17.23	20230203	2655	1.32	20230711	3615	-25.59	20220720	2530	6.32	20221013	1.84	N	100700	100	43 억		404249	N	N	0	N	00	N
61	20230720	130712	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	30	2	1.12	46507715	17279	46.62	2670	2705	2670	3475	1875	2675	2691.57	0.92	0	627	2721	2697	2676	2652	2631	2710	2665	44	800	100	1920	5	1	43800000	1185	11.37	0.96	12	0.04	238.00	2832.00	3615	20220720	-25.17	2530	20221013	6.92	3250	-16.77	20230203	2655	1.88	20230711	3615	-25.17	20220720	2530	6.92	20221013	1.84	N	100700	100	43 억		404249	N	N	0	N	00	N
62	20230720	120718	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	15	2	0.56	35071450	13039	35.18	2670	2700	2670	3475	1875	2675	2689.73	0.92	0	277	2721	2697	2676	2652	2631	2710	2665	44	800	100	1920	5	1	43800000	1178	11.30	0.95	12	0.03	238.00	2832.00	3615	20220720	-25.59	2530	20221013	6.32	3250	-17.23	20230203	2655	1.32	20230711	3615	-25.59	20220720	2530	6.32	20221013	1.84	N	100700	100	43 억		404249	N	N	0	N	00	N
63	20230720	110716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	25	2	0.93	24933295	9268	25.01	2670	2700	2670	3475	1875	2675	2690.26	0.92	0	-5	2721	2697	2676	2652	2631	2710	2665	44	800	100	1920	5	1	43800000	1183	11.34	0.95	12	0.02	238.00	2832.00	3615	20220720	-25.31	2530	20221013	6.72	3250	-16.92	20230203	2655	1.69	20230711	3615	-25.31	20220720	2530	6.72	20221013	1.84	N	100700	100	43 억		404249	N	N	0	N	00	N
64	20230720	100708	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	10	2	0.37	9315090	3466	9.35	2670	2690	2670	3475	1875	2675	2687.56	0.92	0	-8	2721	2697	2676	2652	2631	2710	2665	44	800	100	1920	5	1	43800000	1176	11.28	0.95	12	0.01	238.00	2832.00	3615	20220720	-25.73	2530	20221013	6.13	3250	-17.38	20230203	2655	1.13	20230711	3615	-25.73	20220720	2530	6.13	20221013	1.84	N	100700	100	43 억		404249	N	N	0	N	00	N
65	20230720	090709	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	0	3	0.00	363620	136	0.37	2670	2675	2670	3475	1875	2675	2673.68	0.92	0	0	2721	2697	2676	2652	2631	2710	2665	44	800	100	1920	5	1	43800000	1172	11.24	0.94	12	0.00	238.00	2832.00	3615	20220720	-26.00	2530	20221013	5.73	3250	-17.69	20230203	2655	0.75	20230711	3615	-26.00	20220720	2530	5.73	20221013	1.84	N	100700	100	43 억		404249	N	N	0	N	00	N
66	20230719	160722	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	5	2	0.19	98987515	37052	74.67	2670	2700	2655	3470	1870	2670	2671.58	0.94	0	-7486	2723	2696	2678	2651	2633	2687	2642	44	800	100	1920	5	1	43800000	1172	11.24	0.94	12	0.08	238.00	2832.00	3615	20220720	-26.00	2530	20221013	5.73	3250	-17.69	20230203	2655	0.75	20230719	3615	-26.00	20220720	2530	5.73	20221013	1.85	N	100700	100	43 억		411695	N	N	0	N	00	N
67	20230719	150723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	10	2	0.37	95088955	35595	71.73	2670	2700	2655	3470	1870	2670	2671.41	0.94	0	-7359	2723	2696	2678	2651	2633	2687	2642	44	800	100	1920	5	1	43800000	1174	11.26	0.95	12	0.08	238.00	2832.00	3615	20220720	-25.86	2530	20221013	5.93	3250	-17.54	20230203	2655	0.94	20230719	3615	-25.86	20220720	2530	5.93	20221013	1.85	N	100700	100	43 억		411695	N	N	0	N	00	N
68	20230719	140724	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	5	2	0.19	77314740	28953	58.35	2670	2695	2655	3470	1870	2670	2670.35	0.94	0	-7121	2723	2696	2678	2651	2633	2687	2642	44	800	100	1920	5	1	43800000	1172	11.24	0.94	12	0.07	238.00	2832.00	3615	20220720	-26.00	2530	20221013	5.73	3250	-17.69	20230203	2655	0.75	20230719	3615	-26.00	20220720	2530	5.73	20221013	1.85	N	100700	100	43 억		411695	N	N	0	N	00	N
69	20230719	130716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	10	2	0.37	65981410	24725	49.83	2670	2695	2655	3470	1870	2670	2668.61	0.94	0	-6355	2723	2696	2678	2651	2633	2687	2642	44	800	100	1920	5	1	43800000	1174	11.26	0.95	12	0.06	238.00	2832.00	3615	20220720	-25.86	2530	20221013	5.93	3250	-17.54	20230203	2655	0.94	20230719	3615	-25.86	20220720	2530	5.93	20221013	1.85	N	100700	100	43 억		411695	N	N	0	N	00	N
70	20230719	120725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	-5	5	-0.19	61690815	23120	46.59	2670	2695	2655	3470	1870	2670	2668.29	0.94	0	-5724	2723	2696	2678	2651	2633	2687	2642	44	800	100	1920	5	1	43800000	1167	11.20	0.94	12	0.05	238.00	2832.00	3615	20220720	-26.28	2530	20221013	5.34	3250	-18.00	20230203	2655	0.38	20230719	3615	-26.28	20220720	2530	5.34	20221013	1.85	N	100700	100	43 억		411695	N	N	0	N	00	N
71	20230719	110724	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	5	2	0.19	39347065	14761	29.75	2670	2695	2655	3470	1870	2670	2665.61	0.94	0	-4282	2723	2696	2678	2651	2633	2687	2642	44	800	100	1920	5	1	43800000	1172	11.24	0.94	12	0.03	238.00	2832.00	3615	20220720	-26.00	2530	20221013	5.73	3250	-17.69	20230203	2655	0.75	20230719	3615	-26.00	20220720	2530	5.73	20221013	1.85	N	100700	100	43 억		411695	N	N	0	N	00	N
72	20230719	100718	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	0	3	0.00	29336250	11012	22.19	2670	2695	2655	3470	1870	2670	2664.03	0.94	0	-2072	2723	2696	2678	2651	2633	2687	2642	44	800	100	1920	5	1	43800000	1169	11.22	0.94	12	0.03	238.00	2832.00	3615	20220720	-26.14	2530	20221013	5.53	3250	-17.85	20230203	2655	0.56	20230719	3615	-26.14	20220720	2530	5.53	20221013	1.85	N	100700	100	43 억		411695	N	N	0	N	00	N
73	20230719	090719	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	5	2	0.19	4815785	1799	3.63	2670	2695	2670	3470	1870	2670	2676.92	0.94	0	-1204	2723	2696	2678	2651	2633	2687	2642	44	800	100	1920	5	1	43800000	1172	11.24	0.94	12	0.00	238.00	2832.00	3615	20220720	-26.00	2530	20221013	5.73	3250	-17.69	20230203	2655	0.75	20230711	3615	-26.00	20220720	2530	5.73	20221013	1.85	N	100700	100	43 억		411695	N	N	0	N	00	N
74	20230718	160717	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	-35	5	-1.29	132643955	49615	113.89	2695	2705	2660	3515	1895	2705	2673.49	0.97	0	-13483	2741	2722	2711	2692	2681	2717	2687	44	810	100	1940	5	1	43800000	1169	11.22	0.94	12	0.11	238.00	2832.00	3615	20220720	-26.14	2530	20221013	5.53	3250	-17.85	20230203	2655	0.56	20230711	3615	-26.14	20220720	2530	5.53	20221013	1.84	N	100700	100	43 억		425179	N	N	0	N	00	N
75	20230718	150717	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	-35	5	-1.29	131135295	49050	112.60	2695	2705	2660	3515	1895	2705	2673.50	0.97	0	-13488	2741	2722	2711	2692	2681	2717	2687	44	810	100	1940	5	1	43800000	1169	11.22	0.94	12	0.11	238.00	2832.00	3615	20220720	-26.14	2530	20221013	5.53	3250	-17.85	20230203	2655	0.56	20230711	3615	-26.14	20220720	2530	5.53	20221013	1.84	N	100700	100	43 억		425179	N	N	0	N	00	N
76	20230718	140713	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	-30	5	-1.11	118009040	44135	101.31	2695	2705	2660	3515	1895	2705	2673.82	0.97	0	-11831	2741	2722	2711	2692	2681	2717	2687	44	810	100	1940	5	1	43800000	1172	11.24	0.94	12	0.10	238.00	2832.00	3615	20220720	-26.00	2530	20221013	5.73	3250	-17.69	20230203	2655	0.75	20230711	3615	-26.00	20220720	2530	5.73	20221013	1.84	N	100700	100	43 억		425179	N	N	0	N	00	N
77	20230718	130714	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	-35	5	-1.29	109590900	40979	94.07	2695	2705	2660	3515	1895	2705	2674.32	0.97	0	-10869	2741	2722	2711	2692	2681	2717	2687	44	810	100	1940	5	1	43800000	1169	11.22	0.94	12	0.09	238.00	2832.00	3615	20220720	-26.14	2530	20221013	5.53	3250	-17.85	20230203	2655	0.56	20230711	3615	-26.14	20220720	2530	5.53	20221013	1.84	N	100700	100	43 억		425179	N	N	0	N	00	N
78	20230718	120720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	-40	5	-1.48	96804760	36179	83.05	2695	2705	2660	3515	1895	2705	2675.72	0.97	0	-8276	2741	2722	2711	2692	2681	2717	2687	44	810	100	1940	5	1	43800000	1167	11.20	0.94	12	0.08	238.00	2832.00	3615	20220720	-26.28	2530	20221013	5.34	3250	-18.00	20230203	2655	0.38	20230711	3615	-26.28	20220720	2530	5.34	20221013	1.84	N	100700	100	43 억		425179	N	N	0	N	00	N
79	20230718	110720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	-35	5	-1.29	66178960	24696	56.69	2695	2705	2670	3515	1895	2705	2679.74	0.97	0	-5026	2741	2722	2711	2692	2681	2717	2687	44	810	100	1940	5	1	43800000	1169	11.22	0.94	12	0.06	238.00	2832.00	3615	20220720	-26.14	2530	20221013	5.53	3250	-17.85	20230203	2655	0.56	20230711	3615	-26.14	20220720	2530	5.53	20221013	1.84	N	100700	100	43 억		425179	N	N	0	N	00	N
80	20230718	100712	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	-20	5	-0.74	44662050	16654	38.23	2695	2705	2670	3515	1895	2705	2681.76	0.97	0	-1732	2741	2722	2711	2692	2681	2717	2687	44	810	100	1940	5	1	43800000	1176	11.28	0.95	12	0.04	238.00	2832.00	3615	20220720	-25.73	2530	20221013	6.13	3250	-17.38	20230203	2655	1.13	20230711	3615	-25.73	20220720	2530	6.13	20221013	1.84	N	100700	100	43 억		425179	N	N	0	N	00	N
81	20230718	090712	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	0	3	0.00	1041040	386	0.89	2695	2705	2695	3515	1895	2705	2696.99	0.97	0	31	2741	2722	2711	2692	2681	2717	2687	44	810	100	1940	5	1	43800000	1185	11.37	0.96	12	0.00	238.00	2832.00	3615	20220720	-25.17	2530	20221013	6.92	3250	-16.77	20230203	2655	1.88	20230711	3615	-25.17	20220720	2530	6.92	20221013	1.84	N	100700	100	43 억		425179	N	N	0	N	00	N
82	20230717	160714	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	-10	5	-0.37	118092255	43563	111.46	2715	2730	2700	3525	1905	2715	2710.84	0.98	0	-6142	2778	2746	2723	2691	2668	2735	2680	44	810	100	1950	5	1	43800000	1185	11.37	0.96	12	0.10	238.00	2832.00	3615	20220720	-25.17	2530	20221013	6.92	3250	-16.77	20230203	2655	1.88	20230711	3615	-25.17	20220720	2530	6.92	20221013	1.85	N	100700	100	43 억		431314	N	N	0	N	00	N
83	20230717	150710	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	5	2	0.18	109630705	40435	103.46	2715	2730	2700	3525	1905	2715	2711.28	0.98	0	-6182	2778	2746	2723	2691	2668	2735	2680	44	810	100	1950	5	1	43800000	1191	11.43	0.96	12	0.09	238.00	2832.00	3615	20220720	-24.76	2530	20221013	7.51	3250	-16.31	20230203	2655	2.45	20230711	3615	-24.76	20220720	2530	7.51	20221013	1.85	N	100700	100	43 억		431314	N	N	0	N	00	N
84	20230717	140713	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	0	3	0.00	67390200	24843	63.56	2715	2725	2700	3525	1905	2715	2712.64	0.98	0	-5696	2778	2746	2723	2691	2668	2735	2680	44	810	100	1950	5	1	43800000	1189	11.41	0.96	12	0.06	238.00	2832.00	3615	20220720	-24.90	2530	20221013	7.31	3250	-16.46	20230203	2655	2.26	20230711	3615	-24.90	20220720	2530	7.31	20221013	1.85	N	100700	100	43 억		431314	N	N	0	N	00	N
85	20230717	130707	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	0	3	0.00	59284890	21854	55.92	2715	2725	2700	3525	1905	2715	2712.77	0.98	0	-4380	2778	2746	2723	2691	2668	2735	2680	44	810	100	1950	5	1	43800000	1189	11.41	0.96	12	0.05	238.00	2832.00	3615	20220720	-24.90	2530	20221013	7.31	3250	-16.46	20230203	2655	2.26	20230711	3615	-24.90	20220720	2530	7.31	20221013	1.85	N	100700	100	43 억		431314	N	N	0	N	00	N
86	20230717	120715	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	0	3	0.00	45720425	16858	43.13	2715	2725	2700	3525	1905	2715	2712.09	0.98	0	-3880	2778	2746	2723	2691	2668	2735	2680	44	810	100	1950	5	1	43800000	1189	11.41	0.96	12	0.04	238.00	2832.00	3615	20220720	-24.90	2530	20221013	7.31	3250	-16.46	20230203	2655	2.26	20230711	3615	-24.90	20220720	2530	7.31	20221013	1.85	N	100700	100	43 억		431314	N	N	0	N	00	N
87	20230717	110707	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	0	3	0.00	43166330	15917	40.73	2715	2725	2700	3525	1905	2715	2711.96	0.98	0	-3276	2778	2746	2723	2691	2668	2735	2680	44	810	100	1950	5	1	43800000	1189	11.41	0.96	12	0.04	238.00	2832.00	3615	20220720	-24.90	2530	20221013	7.31	3250	-16.46	20230203	2655	2.26	20230711	3615	-24.90	20220720	2530	7.31	20221013	1.85	N	100700	100	43 억		431314	N	N	0	N	00	N
88	20230717	100708	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	5	2	0.18	22113265	8159	20.88	2715	2725	2700	3525	1905	2715	2710.29	0.98	0	-2488	2778	2746	2723	2691	2668	2735	2680	44	810	100	1950	5	1	43800000	1191	11.43	0.96	12	0.02	238.00	2832.00	3615	20220720	-24.76	2530	20221013	7.51	3250	-16.31	20230203	2655	2.45	20230711	3615	-24.76	20220720	2530	7.51	20221013	1.85	N	100700	100	43 억		431314	N	N	0	N	00	N
89	20230717	090707	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	10	2	0.37	7350400	2712	6.94	2715	2725	2700	3525	1905	2715	2710.32	0.98	0	-777	2778	2746	2723	2691	2668	2735	2680	44	810	100	1950	5	1	43800000	1194	11.45	0.96	12	0.01	238.00	2832.00	3615	20220720	-24.62	2530	20221013	7.71	3250	-16.15	20230203	2655	2.64	20230711	3615	-24.62	20220720	2530	7.71	20221013	1.85	N	100700	100	43 억		431314	N	N	0	N	00	N
90	20230714	160706	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	-35	5	-1.27	105934380	39034	85.59	2755	2755	2700	3575	1925	2750	2713.90	1.00	0	-7344	2790	2770	2735	2715	2680	2780	2725	44	825	100	1980	5	1	43800000	1189	11.41	0.96	12	0.09	238.00	2832.00	3615	20220720	-24.90	2530	20221013	7.31	3250	-16.46	20230203	2655	2.26	20230711	3615	-24.90	20220720	2530	7.31	20221013	1.85	N	100700	100	43 억		438649	N	N	0	N	00	N
91	20230714	150710	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	-35	5	-1.27	99037680	36493	80.02	2755	2755	2700	3575	1925	2750	2713.88	1.00	0	-6911	2790	2770	2735	2715	2680	2780	2725	44	825	100	1980	5	1	43800000	1189	11.41	0.96	12	0.08	238.00	2832.00	3615	20220720	-24.90	2530	20221013	7.31	3250	-16.46	20230203	2655	2.26	20230711	3615	-24.90	20220720	2530	7.31	20221013	1.85	N	100700	100	43 억		438649	N	N	0	N	00	N
92	20230714	140714	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	-35	5	-1.27	88643525	32665	71.62	2755	2755	2700	3575	1925	2750	2713.72	1.00	0	-6242	2790	2770	2735	2715	2680	2780	2725	44	825	100	1980	5	1	43800000	1189	11.41	0.96	12	0.07	238.00	2832.00	3615	20220720	-24.90	2530	20221013	7.31	3250	-16.46	20230203	2655	2.26	20230711	3615	-24.90	20220720	2530	7.31	20221013	1.85	N	100700	100	43 억		438649	N	N	0	N	00	N
93	20230714	130703	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	-30	5	-1.09	84496425	31140	68.28	2755	2755	2700	3575	1925	2750	2713.44	1.00	0	-5081	2790	2770	2735	2715	2680	2780	2725	44	825	100	1980	5	1	43800000	1191	11.43	0.96	12	0.07	238.00	2832.00	3615	20220720	-24.76	2530	20221013	7.51	3250	-16.31	20230203	2655	2.45	20230711	3615	-24.76	20220720	2530	7.51	20221013	1.85	N	100700	100	43 억		438649	N	N	0	N	00	N
94	20230714	120705	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	-30	5	-1.09	73842365	27207	59.66	2755	2755	2700	3575	1925	2750	2714.09	1.00	0	-5139	2790	2770	2735	2715	2680	2780	2725	44	825	100	1980	5	1	43800000	1191	11.43	0.96	12	0.06	238.00	2832.00	3615	20220720	-24.76	2530	20221013	7.51	3250	-16.31	20230203	2655	2.45	20230711	3615	-24.76	20220720	2530	7.51	20221013	1.85	N	100700	100	43 억		438649	N	N	0	N	00	N
95	20230714	110711	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	-35	5	-1.27	34107345	12520	27.45	2755	2755	2715	3575	1925	2750	2724.23	1.00	0	-6141	2790	2770	2735	2715	2680	2780	2725	44	825	100	1980	5	1	43800000	1189	11.41	0.96	12	0.03	238.00	2832.00	3615	20220720	-24.90	2530	20221013	7.31	3250	-16.46	20230203	2655	2.26	20230711	3615	-24.90	20220720	2530	7.31	20221013	1.85	N	100700	100	43 억		438649	N	N	0	N	00	N
96	20230714	100713	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	-25	5	-0.91	19157055	7016	15.38	2755	2755	2720	3575	1925	2750	2730.48	1.00	0	-5147	2790	2770	2735	2715	2680	2780	2725	44	825	100	1980	5	1	43800000	1194	11.45	0.96	12	0.02	238.00	2832.00	3615	20220720	-24.62	2530	20221013	7.71	3250	-16.15	20230203	2655	2.64	20230711	3615	-24.62	20220720	2530	7.71	20221013	1.85	N	100700	100	43 억		438649	N	N	0	N	00	N
97	20230714	090709	57	100.00	KOSDAQ		제약	N	N	N	N		N	2755	5	2	0.18	1115775	405	0.89	2755	2755	2755	3575	1925	2750	2755.00	1.00	0	-394	2790	2770	2735	2715	2680	2780	2725	44	825	100	1980	5	1	43800000	1207	11.58	0.97	12	0.00	238.00	2832.00	3615	20220720	-23.79	2530	20221013	8.89	3250	-15.23	20230203	2655	3.77	20230711	3615	-23.79	20220720	2530	8.89	20221013	1.85	N	100700	100	43 억		438649	N	N	0	N	00	N
98	20230713	160706	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	50	2	1.85	124337255	45606	136.00	2720	2755	2700	3510	1890	2700	2726.28	0.99	0	6745	2726	2712	2696	2682	2666	2715	2685	44	810	100	1940	5	1	43800000	1205	11.55	0.97	12	0.10	238.00	2832.00	3615	20220720	-23.93	2530	20221013	8.70	3250	-15.38	20230203	2655	3.58	20230711	3615	-23.93	20220720	2530	8.70	20221013	1.86	N	100700	100	43 억		431904	N	N	0	N	00	N
99	20230713	150702	57	100.00	KOSDAQ		제약	N	N	N	N		N	2745	45	2	1.67	118640865	43530	129.80	2720	2755	2700	3510	1890	2700	2725.50	0.99	0	6755	2726	2712	2696	2682	2666	2715	2685	44	810	100	1940	5	1	43800000	1202	11.53	0.97	12	0.10	238.00	2832.00	3615	20220720	-24.07	2530	20221013	8.50	3250	-15.54	20230203	2655	3.39	20230711	3615	-24.07	20220720	2530	8.50	20221013	1.86	N	100700	100	43 억		431904	N	N	0	N	00	N
100	20230713	140700	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	40	2	1.48	91741875	33736	100.60	2720	2750	2700	3510	1890	2700	2719.41	0.99	0	7218	2726	2712	2696	2682	2666	2715	2685	44	810	100	1940	5	1	43800000	1200	11.51	0.97	12	0.08	238.00	2832.00	3615	20220720	-24.20	2530	20221013	8.30	3250	-15.69	20230203	2655	3.20	20230711	3615	-24.20	20220720	2530	8.30	20221013	1.86	N	100700	100	43 억		431904	N	N	0	N	00	N
101	20230713	130704	57	100.00	KOSDAQ		제약	N	N	N	N		N	2735	35	2	1.30	91184590	33532	99.99	2720	2750	2700	3510	1890	2700	2719.33	0.99	0	7218	2726	2712	2696	2682	2666	2715	2685	44	810	100	1940	5	1	43800000	1198	11.49	0.97	12	0.08	238.00	2832.00	3615	20220720	-24.34	2530	20221013	8.10	3250	-15.85	20230203	2655	3.01	20230711	3615	-24.34	20220720	2530	8.10	20221013	1.86	N	100700	100	43 억		431904	N	N	0	N	00	N
102	20230713	120659	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	25	2	0.93	85290290	31378	93.57	2720	2750	2700	3510	1890	2700	2718.16	0.99	0	8190	2726	2712	2696	2682	2666	2715	2685	44	810	100	1940	5	1	43800000	1194	11.45	0.96	12	0.07	238.00	2832.00	3615	20220720	-24.62	2530	20221013	7.71	3250	-16.15	20230203	2655	2.64	20230711	3615	-24.62	20220720	2530	7.71	20221013	1.86	N	100700	100	43 억		431904	N	N	0	N	00	N
103	20230713	110704	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	25	2	0.93	79346430	29197	87.06	2720	2750	2700	3510	1890	2700	2717.62	0.99	0	7323	2726	2712	2696	2682	2666	2715	2685	44	810	100	1940	5	1	43800000	1194	11.45	0.96	12	0.07	238.00	2832.00	3615	20220720	-24.62	2530	20221013	7.71	3250	-16.15	20230203	2655	2.64	20230711	3615	-24.62	20220720	2530	7.71	20221013	1.86	N	100700	100	43 억		431904	N	N	0	N	00	N
104	20230713	100700	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	30	2	1.11	64773155	23839	71.09	2720	2750	2700	3510	1890	2700	2717.11	0.99	0	5162	2726	2712	2696	2682	2666	2715	2685	44	810	100	1940	5	1	43800000	1196	11.47	0.96	12	0.05	238.00	2832.00	3615	20220720	-24.48	2530	20221013	7.91	3250	-16.00	20230203	2655	2.82	20230711	3615	-24.48	20220720	2530	7.91	20221013	1.86	N	100700	100	43 억		431904	N	N	0	N	00	N
105	20230713	090641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	15	2	0.56	15280160	5651	16.85	2720	2720	2700	3510	1890	2700	2703.97	0.99	0	2127	2726	2712	2696	2682	2666	2715	2685	44	810	100	1940	5	1	43800000	1189	11.41	0.96	12	0.01	238.00	2832.00	3615	20220720	-24.90	2530	20221013	7.31	3250	-16.46	20230203	2655	2.26	20230711	3615	-24.90	20220720	2530	7.31	20221013	1.86	N	100700	100	43 억		431904	N	N	0	N	00	N
106	20230712	160658	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2700	10	2	0.37	88474240	32847	44.12	2700	2710	2680	3495	1885	2690	2693.53	0.98	0	1958	2720	2705	2680	2665	2640	2712	2672	44	805	100	1930	5	1	43800000	1183	11.34	0.95	12	0.07	238.00	2832.00	3800	20220711	-28.95	2530	20221013	6.72	3250	-16.92	20230203	2655	1.69	20230711	3615	-25.31	20220720	2530	6.72	20221013	1.89	N	100700	100	43 억		429963	N	N	0	N	00	N
107	20230712	150654	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2695	5	2	0.19	84364860	31323	42.07	2700	2710	2680	3495	1885	2690	2693.38	0.98	0	1810	2720	2705	2680	2665	2640	2712	2672	44	805	100	1930	5	1	43800000	1180	11.32	0.95	12	0.07	238.00	2832.00	3800	20220711	-29.08	2530	20221013	6.52	3250	-17.08	20230203	2655	1.51	20230711	3615	-25.45	20220720	2530	6.52	20221013	1.89	N	100700	100	43 억		429963	N	N	0	N	00	N
108	20230712	140653	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2705	15	2	0.56	78254735	29053	39.02	2700	2710	2680	3495	1885	2690	2693.52	0.98	0	1724	2720	2705	2680	2665	2640	2712	2672	44	805	100	1930	5	1	43800000	1185	11.37	0.96	12	0.07	238.00	2832.00	3800	20220711	-28.82	2530	20221013	6.92	3250	-16.77	20230203	2655	1.88	20230711	3615	-25.17	20220720	2530	6.92	20221013	1.89	N	100700	100	43 억		429963	N	N	0	N	00	N
109	20230712	130655	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2700	10	2	0.37	74511135	27664	37.16	2700	2710	2680	3495	1885	2690	2693.43	0.98	0	1724	2720	2705	2680	2665	2640	2712	2672	44	805	100	1930	5	1	43800000	1183	11.34	0.95	12	0.06	238.00	2832.00	3800	20220711	-28.95	2530	20221013	6.72	3250	-16.92	20230203	2655	1.69	20230711	3615	-25.31	20220720	2530	6.72	20221013	1.89	N	100700	100	43 억		429963	N	N	0	N	00	N
110	20230712	120656	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2700	10	2	0.37	65128300	24186	32.49	2700	2710	2680	3495	1885	2690	2692.81	0.98	0	1724	2720	2705	2680	2665	2640	2712	2672	44	805	100	1930	5	1	43800000	1183	11.34	0.95	12	0.06	238.00	2832.00	3800	20220711	-28.95	2530	20221013	6.72	3250	-16.92	20230203	2655	1.69	20230711	3615	-25.31	20220720	2530	6.72	20221013	1.89	N	100700	100	43 억		429963	N	N	0	N	00	N
111	20230712	110655	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2700	10	2	0.37	54594190	20272	27.23	2700	2710	2680	3495	1885	2690	2693.08	0.98	0	2043	2720	2705	2680	2665	2640	2712	2672	44	805	100	1930	5	1	43800000	1183	11.34	0.95	12	0.05	238.00	2832.00	3800	20220711	-28.95	2530	20221013	6.72	3250	-16.92	20230203	2655	1.69	20230711	3615	-25.31	20220720	2530	6.72	20221013	1.89	N	100700	100	43 억		429963	N	N	0	N	00	N
112	20230712	100656	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2695	5	2	0.19	43575930	16184	21.74	2700	2710	2680	3495	1885	2690	2692.53	0.98	0	1707	2720	2705	2680	2665	2640	2712	2672	44	805	100	1930	5	1	43800000	1180	11.32	0.95	12	0.04	238.00	2832.00	3800	20220711	-29.08	2530	20221013	6.52	3250	-17.08	20230203	2655	1.51	20230711	3615	-25.45	20220720	2530	6.52	20221013	1.89	N	100700	100	43 억		429963	N	N	0	N	00	N
113	20230712	090658	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2695	5	2	0.19	11469130	4254	5.71	2700	2710	2690	3495	1885	2690	2696.08	0.98	0	0	2720	2705	2680	2665	2640	2712	2672	44	805	100	1930	5	1	43800000	1180	11.32	0.95	12	0.01	238.00	2832.00	3800	20220711	-29.08	2530	20221013	6.52	3250	-17.08	20230203	2655	1.51	20230711	3615	-25.45	20220720	2530	6.52	20221013	1.89	N	100700	100	43 억		429963	N	N	0	N	00	N
114	20230711	160647	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	20	2	0.75	199136065	74446	191.80	2655	2695	2655	3470	1870	2670	2674.91	0.97	0	6946	2706	2687	2676	2657	2646	2682	2652	44	800	100	1920	5	1	43800000	1178	11.30	0.95	12	0.17	238.00	2832.00	3800	20220711	-29.21	2530	20221013	6.32	3250	-17.23	20230203	2655	1.32	20230711	3800	-29.21	20220711	2530	6.32	20221013	1.90	N	100700	100	43 억		423034	N	N	0	N	00	N
115	20230711	150646	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	5	2	0.19	187068775	69953	180.23	2655	2695	2655	3470	1870	2670	2674.21	0.97	0	6178	2706	2687	2676	2657	2646	2682	2652	44	800	100	1920	5	1	43800000	1172	11.24	0.94	12	0.16	238.00	2832.00	3800	20220711	-29.61	2530	20221013	5.73	3250	-17.69	20230203	2655	0.75	20230711	3800	-29.61	20220711	2530	5.73	20221013	1.90	N	100700	100	43 억		423034	N	N	0	N	00	N
116	20230711	140642	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	5	2	0.19	164472420	61517	158.49	2655	2695	2655	3470	1870	2670	2673.61	0.97	0	5818	2706	2687	2676	2657	2646	2682	2652	44	800	100	1920	5	1	43800000	1172	11.24	0.94	12	0.14	238.00	2832.00	3800	20220711	-29.61	2530	20221013	5.73	3250	-17.69	20230203	2655	0.75	20230711	3800	-29.61	20220711	2530	5.73	20221013	1.90	N	100700	100	43 억		423034	N	N	0	N	00	N
117	20230711	130634	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	5	2	0.19	146176715	54675	140.86	2655	2695	2655	3470	1870	2670	2673.56	0.97	0	5830	2706	2687	2676	2657	2646	2682	2652	44	800	100	1920	5	1	43800000	1172	11.24	0.94	12	0.12	238.00	2832.00	3800	20220711	-29.61	2530	20221013	5.73	3250	-17.69	20230203	2655	0.75	20230711	3800	-29.61	20220711	2530	5.73	20221013	1.90	N	100700	100	43 억		423034	N	N	0	N	00	N
118	20230711	120650	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	15	2	0.56	138990235	51990	133.95	2655	2695	2655	3470	1870	2670	2673.40	0.97	0	6172	2706	2687	2676	2657	2646	2682	2652	44	800	100	1920	5	1	43800000	1176	11.28	0.95	12	0.12	238.00	2832.00	3800	20220711	-29.34	2530	20221013	6.13	3250	-17.38	20230203	2655	1.13	20230711	3800	-29.34	20220711	2530	6.13	20221013	1.90	N	100700	100	43 억		423034	N	N	0	N	00	N
119	20230711	110652	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	20	2	0.75	112452200	42075	108.40	2655	2695	2655	3470	1870	2670	2672.66	0.97	0	6209	2706	2687	2676	2657	2646	2682	2652	44	800	100	1920	5	1	43800000	1178	11.30	0.95	12	0.10	238.00	2832.00	3800	20220711	-29.21	2530	20221013	6.32	3250	-17.23	20230203	2655	1.32	20230711	3800	-29.21	20220711	2530	6.32	20221013	1.90	N	100700	100	43 억		423034	N	N	0	N	00	N
120	20230711	100650	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	0	3	0.00	79427695	29789	76.75	2655	2690	2655	3470	1870	2670	2666.34	0.97	0	6541	2706	2687	2676	2657	2646	2682	2652	44	800	100	1920	5	1	43800000	1169	11.22	0.94	12	0.07	238.00	2832.00	3800	20220711	-29.74	2530	20221013	5.53	3250	-17.85	20230203	2655	0.56	20230711	3800	-29.74	20220711	2530	5.53	20221013	1.90	N	100700	100	43 억		423034	N	N	0	N	00	N
121	20230711	090649	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	-10	5	-0.37	41743230	15714	40.49	2655	2675	2655	3470	1870	2670	2656.44	0.97	0	833	2706	2687	2676	2657	2646	2682	2652	44	800	100	1920	5	1	43800000	1165	11.18	0.94	12	0.04	238.00	2832.00	3800	20220711	-30.00	2530	20221013	5.14	3250	-18.15	20230203	2655	0.19	20230711	3800	-30.00	20220711	2530	5.14	20221013	1.90	N	100700	100	43 억		423034	N	N	0	N	00	N
122	20230710	160645	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	-15	5	-0.56	101184450	37803	58.54	2685	2695	2665	3490	1880	2685	2676.95	0.96	0	1655	2725	2705	2685	2665	2645	2695	2655	44	805	100	1930	5	1	43800000	1169	11.22	0.94	12	0.09	238.00	2832.00	3800	20220711	-29.74	2530	20221013	5.53	3250	-17.85	20230203	2665	0.19	20230710	3800	-29.74	20220711	2530	5.53	20221013	1.90	N	100700	100	43 억		421379	N	N	0	N	00	N
123	20230710	150645	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	-5	5	-0.19	89651855	33484	51.85	2685	2695	2665	3490	1880	2685	2677.45	0.96	0	2187	2725	2705	2685	2665	2645	2695	2655	44	805	100	1930	5	1	43800000	1174	11.26	0.95	12	0.08	238.00	2832.00	3800	20220711	-29.47	2530	20221013	5.93	3250	-17.54	20230203	2665	0.56	20230710	3800	-29.47	20220711	2530	5.93	20221013	1.90	N	100700	100	43 억		421379	N	N	0	N	00	N
124	20230710	140638	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	-5	5	-0.19	82197345	30698	47.54	2685	2695	2665	3490	1880	2685	2677.61	0.96	0	698	2725	2705	2685	2665	2645	2695	2655	44	805	100	1930	5	1	43800000	1174	11.26	0.95	12	0.07	238.00	2832.00	3800	20220711	-29.47	2530	20221013	5.93	3250	-17.54	20230203	2665	0.56	20230710	3800	-29.47	20220711	2530	5.93	20221013	1.90	N	100700	100	43 억		421379	N	N	0	N	00	N
125	20230710	130631	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	0	3	0.00	46821170	17466	27.05	2685	2695	2670	3490	1880	2685	2680.70	0.96	0	677	2725	2705	2685	2665	2645	2695	2655	44	805	100	1930	5	1	43800000	1176	11.28	0.95	12	0.04	238.00	2832.00	3800	20220711	-29.34	2530	20221013	6.13	3250	-17.38	20230203	2665	0.75	20230324	3800	-29.34	20220711	2530	6.13	20221013	1.90	N	100700	100	43 억		421379	N	N	0	N	00	N
126	20230710	120646	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	-10	5	-0.37	44353435	16546	25.62	2685	2695	2670	3490	1880	2685	2680.61	0.96	0	677	2725	2705	2685	2665	2645	2695	2655	44	805	100	1930	5	1	43800000	1172	11.24	0.94	12	0.04	238.00	2832.00	3800	20220711	-29.61	2530	20221013	5.73	3250	-17.69	20230203	2665	0.38	20230324	3800	-29.61	20220711	2530	5.73	20221013	1.90	N	100700	100	43 억		421379	N	N	0	N	00	N
127	20230710	110645	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	-5	5	-0.19	38269325	14278	22.11	2685	2695	2670	3490	1880	2685	2680.30	0.96	0	194	2725	2705	2685	2665	2645	2695	2655	44	805	100	1930	5	1	43800000	1174	11.26	0.95	12	0.03	238.00	2832.00	3800	20220711	-29.47	2530	20221013	5.93	3250	-17.54	20230203	2665	0.56	20230324	3800	-29.47	20220711	2530	5.93	20221013	1.90	N	100700	100	43 억		421379	N	N	0	N	00	N
128	20230710	100646	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	10	2	0.37	16139150	6014	9.31	2685	2695	2675	3490	1880	2685	2683.60	0.96	0	-659	2725	2705	2685	2665	2645	2695	2655	44	805	100	1930	5	1	43800000	1180	11.32	0.95	12	0.01	238.00	2832.00	3800	20220711	-29.08	2530	20221013	6.52	3250	-17.08	20230203	2665	1.13	20230324	3800	-29.08	20220711	2530	6.52	20221013	1.90	N	100700	100	43 억		421379	N	N	0	N	00	N
129	20230710	090640	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	-5	5	-0.19	11391385	4243	6.57	2685	2690	2680	3490	1880	2685	2684.75	0.96	0	-259	2725	2705	2685	2665	2645	2695	2655	44	805	100	1930	5	1	43800000	1174	11.26	0.95	12	0.01	238.00	2832.00	3800	20220711	-29.47	2530	20221013	5.93	3250	-17.54	20230203	2665	0.56	20230324	3800	-29.47	20220711	2530	5.93	20221013	1.90	N	100700	100	43 억		421379	N	N	0	N	00	N
130	20230707	160637	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	-20	5	-0.74	172413420	64442	97.83	2690	2705	2665	3515	1895	2705	2675.39	0.98	0	-8281	2801	2752	2726	2677	2651	2740	2665	44	810	100	1940	5	1	43800000	1176	11.28	0.95	12	0.15	238.00	2832.00	3800	20220711	-29.34	2530	20221013	6.13	3250	-17.38	20230203	2665	0.75	20230707	3800	-29.34	20220711	2530	6.13	20221013	1.91	N	100700	100	43 억		429660	N	N	0	N	00	N
131	20230707	150638	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	-30	5	-1.11	154239830	57646	87.51	2690	2705	2665	3515	1895	2705	2675.64	0.98	0	-7478	2801	2752	2726	2677	2651	2740	2665	44	810	100	1940	5	1	43800000	1172	11.24	0.94	12	0.13	238.00	2832.00	3800	20220711	-29.61	2530	20221013	5.73	3250	-17.69	20230203	2665	0.38	20230707	3800	-29.61	20220711	2530	5.73	20221013	1.91	N	100700	100	43 억		429660	N	N	0	N	00	N
132	20230707	140650	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	-35	5	-1.29	142399060	53212	80.78	2690	2705	2665	3515	1895	2705	2676.07	0.98	0	-8115	2801	2752	2726	2677	2651	2740	2665	44	810	100	1940	5	1	43800000	1169	11.22	0.94	12	0.12	238.00	2832.00	3800	20220711	-29.74	2530	20221013	5.53	3250	-17.85	20230203	2665	0.19	20230707	3800	-29.74	20220711	2530	5.53	20221013	1.91	N	100700	100	43 억		429660	N	N	0	N	00	N
133	20230707	130643	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	-30	5	-1.11	125438720	46874	71.16	2690	2705	2665	3515	1895	2705	2676.08	0.98	0	-7058	2801	2752	2726	2677	2651	2740	2665	44	810	100	1940	5	1	43800000	1172	11.24	0.94	12	0.11	238.00	2832.00	3800	20220711	-29.61	2530	20221013	5.73	3250	-17.69	20230203	2665	0.38	20230707	3800	-29.61	20220711	2530	5.73	20221013	1.91	N	100700	100	43 억		429660	N	N	0	N	00	N
134	20230707	120644	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	-25	5	-0.92	104809505	39164	59.46	2690	2705	2665	3515	1895	2705	2676.17	0.98	0	-4035	2801	2752	2726	2677	2651	2740	2665	44	810	100	1940	5	1	43800000	1174	11.26	0.95	12	0.09	238.00	2832.00	3800	20220711	-29.47	2530	20221013	5.93	3250	-17.54	20230203	2665	0.56	20230707	3800	-29.47	20220711	2530	5.93	20221013	1.91	N	100700	100	43 억		429660	N	N	0	N	00	N
135	20230707	110646	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	-35	5	-1.29	84682860	31637	48.03	2690	2705	2665	3515	1895	2705	2676.70	0.98	0	-2951	2801	2752	2726	2677	2651	2740	2665	44	810	100	1940	5	1	43800000	1169	11.22	0.94	12	0.07	238.00	2832.00	3800	20220711	-29.74	2530	20221013	5.53	3250	-17.85	20230203	2665	0.19	20230707	3800	-29.74	20220711	2530	5.53	20221013	1.91	N	100700	100	43 억		429660	N	N	0	N	00	N
136	20230707	100638	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	-20	5	-0.74	66948840	25011	37.97	2690	2705	2665	3515	1895	2705	2676.78	0.98	0	-1418	2801	2752	2726	2677	2651	2740	2665	44	810	100	1940	5	1	43800000	1176	11.28	0.95	12	0.06	238.00	2832.00	3800	20220711	-29.34	2530	20221013	6.13	3250	-17.38	20230203	2665	0.75	20230707	3800	-29.34	20220711	2530	6.13	20221013	1.91	N	100700	100	43 억		429660	N	N	0	N	00	N
137	20230707	090640	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	-25	5	-0.92	6852205	2546	3.87	2690	2705	2680	3515	1895	2705	2691.36	0.98	0	-146	2801	2752	2726	2677	2651	2740	2665	44	810	100	1940	5	1	43800000	1174	11.26	0.95	12	0.01	238.00	2832.00	3800	20220711	-29.47	2530	20221013	5.93	3250	-17.54	20230203	2665	0.56	20230324	3800	-29.47	20220711	2530	5.93	20221013	1.91	N	100700	100	43 억		429660	N	N	0	N	00	N
138	20230706	160639	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	-60	5	-2.17	178526735	65699	120.85	2775	2775	2700	3590	1940	2765	2717.35	1.02	0	-18778	2805	2785	2775	2755	2745	2780	2750	44	825	100	1990	5	1	43800000	1185	11.37	0.96	12	0.15	238.00	2832.00	3800	20220711	-28.82	2530	20221013	6.92	3250	-16.77	20230203	2665	1.50	20230324	3800	-28.82	20220711	2530	6.92	20221013	1.93	N	100700	100	43 억		448438	N	N	0	N	00	N
139	20230706	150640	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	-60	5	-2.17	152945435	56231	103.44	2775	2775	2705	3590	1940	2765	2719.95	1.02	0	-16169	2805	2785	2775	2755	2745	2780	2750	44	825	100	1990	5	1	43800000	1185	11.37	0.96	12	0.13	238.00	2832.00	3800	20220711	-28.82	2530	20221013	6.92	3250	-16.77	20230203	2665	1.50	20230324	3800	-28.82	20220711	2530	6.92	20221013	1.93	N	100700	100	43 억		448438	N	N	0	N	00	N
140	20230706	140641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	-60	5	-2.17	113480125	41646	76.61	2775	2775	2705	3590	1940	2765	2724.87	1.02	0	-16068	2805	2785	2775	2755	2745	2780	2750	44	825	100	1990	5	1	43800000	1185	11.37	0.96	12	0.10	238.00	2832.00	3800	20220711	-28.82	2530	20221013	6.92	3250	-16.77	20230203	2665	1.50	20230324	3800	-28.82	20220711	2530	6.92	20221013	1.93	N	100700	100	43 억		448438	N	N	0	N	00	N
141	20230706	130640	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	-40	5	-1.45	70948730	25971	47.77	2775	2775	2720	3590	1940	2765	2731.84	1.02	0	-13582	2805	2785	2775	2755	2745	2780	2750	44	825	100	1990	5	1	43800000	1194	11.45	0.96	12	0.06	238.00	2832.00	3800	20220711	-28.29	2530	20221013	7.71	3250	-16.15	20230203	2665	2.25	20230324	3800	-28.29	20220711	2530	7.71	20221013	1.93	N	100700	100	43 억		448438	N	N	0	N	00	N
142	20230706	120637	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	-40	5	-1.45	61824920	22621	41.61	2775	2775	2720	3590	1940	2765	2733.08	1.02	0	-13187	2805	2785	2775	2755	2745	2780	2750	44	825	100	1990	5	1	43800000	1194	11.45	0.96	12	0.05	238.00	2832.00	3800	20220711	-28.29	2530	20221013	7.71	3250	-16.15	20230203	2665	2.25	20230324	3800	-28.29	20220711	2530	7.71	20221013	1.93	N	100700	100	43 억		448438	N	N	0	N	00	N
143	20230706	110643	57	100.00	KOSDAQ		제약	N	N	N	N		N	2735	-30	5	-1.08	47913585	17519	32.23	2775	2775	2725	3590	1940	2765	2734.95	1.02	0	-9034	2805	2785	2775	2755	2745	2780	2750	44	825	100	1990	5	1	43800000	1198	11.49	0.97	12	0.04	238.00	2832.00	3800	20220711	-28.03	2530	20221013	8.10	3250	-15.85	20230203	2665	2.63	20230324	3800	-28.03	20220711	2530	8.10	20221013	1.93	N	100700	100	43 억		448438	N	N	0	N	00	N
144	20230706	100639	57	100.00	KOSDAQ		제약	N	N	N	N		N	2735	-30	5	-1.08	33879955	12385	22.78	2775	2775	2725	3590	1940	2765	2735.56	1.02	0	-8799	2805	2785	2775	2755	2745	2780	2750	44	825	100	1990	5	1	43800000	1198	11.49	0.97	12	0.03	238.00	2832.00	3800	20220711	-28.03	2530	20221013	8.10	3250	-15.85	20230203	2665	2.63	20230324	3800	-28.03	20220711	2530	8.10	20221013	1.93	N	100700	100	43 억		448438	N	N	0	N	00	N
145	20230706	090638	57	100.00	KOSDAQ		제약	N	N	N	N		N	2765	0	3	0.00	3196190	1160	2.13	2775	2775	2745	3590	1940	2765	2755.34	1.02	0	-982	2805	2785	2775	2755	2745	2780	2750	44	825	100	1990	5	1	43800000	1211	11.62	0.98	12	0.00	238.00	2832.00	3800	20220711	-27.24	2530	20221013	9.29	3250	-14.92	20230203	2665	3.75	20230324	3800	-27.24	20220711	2530	9.29	20221013	1.93	N	100700	100	43 억		448438	N	N	0	N	00	N
146	20230705	160636	57	100.00	KOSDAQ		제약	N	N	N	N		N	2765	-20	5	-0.72	150477090	54304	156.20	2765	2795	2765	3620	1950	2785	2771.01	1.04	0	-6584	2821	2802	2781	2762	2741	2792	2752	44	835	100	2000	5	1	43800000	1211	11.62	0.98	12	0.12	238.00	2832.00	3800	20220711	-27.24	2530	20221013	9.29	3250	-14.92	20230203	2665	3.75	20230324	3800	-27.24	20220711	2530	9.29	20221013	1.92	N	100700	100	43 억		455004	N	N	0	N	00	N
147	20230705	150634	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	-15	5	-0.54	147626365	53273	153.23	2765	2795	2765	3620	1950	2785	2771.13	1.04	0	-6211	2821	2802	2781	2762	2741	2792	2752	44	835	100	2000	5	1	43800000	1213	11.64	0.98	12	0.12	238.00	2832.00	3800	20220711	-27.11	2530	20221013	9.49	3250	-14.77	20230203	2665	3.94	20230324	3800	-27.11	20220711	2530	9.49	20221013	1.92	N	100700	100	43 억		455004	N	N	0	N	00	N
148	20230705	140628	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	-15	5	-0.54	124389255	44877	129.08	2765	2795	2765	3620	1950	2785	2771.78	1.04	0	-4730	2821	2802	2781	2762	2741	2792	2752	44	835	100	2000	5	1	43800000	1213	11.64	0.98	12	0.10	238.00	2832.00	3800	20220711	-27.11	2530	20221013	9.49	3250	-14.77	20230203	2665	3.94	20230324	3800	-27.11	20220711	2530	9.49	20221013	1.92	N	100700	100	43 억		455004	N	N	0	N	00	N
149	20230705	130629	57	100.00	KOSDAQ		제약	N	N	N	N		N	2785	0	3	0.00	119663285	43174	124.18	2765	2795	2765	3620	1950	2785	2771.65	1.04	0	-3722	2821	2802	2781	2762	2741	2792	2752	44	835	100	2000	5	1	43800000	1220	11.70	0.98	12	0.10	238.00	2832.00	3800	20220711	-26.71	2530	20221013	10.08	3250	-14.31	20230203	2665	4.50	20230324	3800	-26.71	20220711	2530	10.08	20221013	1.92	N	100700	100	43 억		455004	N	N	0	N	00	N
150	20230705	120628	57	100.00	KOSDAQ		제약	N	N	N	N		N	2775	-10	5	-0.36	94924890	34260	98.54	2765	2795	2765	3620	1950	2785	2770.72	1.04	0	-3212	2821	2802	2781	2762	2741	2792	2752	44	835	100	2000	5	1	43800000	1215	11.66	0.98	12	0.08	238.00	2832.00	3800	20220711	-26.97	2530	20221013	9.68	3250	-14.62	20230203	2665	4.13	20230324	3800	-26.97	20220711	2530	9.68	20221013	1.92	N	100700	100	43 억		455004	N	N	0	N	00	N
151	20230705	110634	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	-15	5	-0.54	76897990	27747	79.81	2765	2795	2765	3620	1950	2785	2771.40	1.04	0	-2826	2821	2802	2781	2762	2741	2792	2752	44	835	100	2000	5	1	43800000	1213	11.64	0.98	12	0.06	238.00	2832.00	3800	20220711	-27.11	2530	20221013	9.49	3250	-14.77	20230203	2665	3.94	20230324	3800	-27.11	20220711	2530	9.49	20221013	1.92	N	100700	100	43 억		455004	N	N	0	N	00	N
152	20230705	100630	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	-5	5	-0.18	25311430	9122	26.24	2765	2795	2765	3620	1950	2785	2774.77	1.04	0	-775	2821	2802	2781	2762	2741	2792	2752	44	835	100	2000	5	1	43800000	1218	11.68	0.98	12	0.02	238.00	2832.00	3800	20220711	-26.84	2530	20221013	9.88	3250	-14.46	20230203	2665	4.32	20230324	3800	-26.84	20220711	2530	9.88	20221013	1.92	N	100700	100	43 억		455004	N	N	0	N	00	N
153	20230705	090629	57	100.00	KOSDAQ		제약	N	N	N	N		N	2785	0	3	0.00	12332100	4460	12.83	2765	2785	2765	3620	1950	2785	2765.04	1.04	0	354	2821	2802	2781	2762	2741	2792	2752	44	835	100	2000	5	1	43800000	1220	11.70	0.98	12	0.01	238.00	2832.00	3800	20220711	-26.71	2530	20221013	10.08	3250	-14.31	20230203	2665	4.50	20230324	3800	-26.71	20220711	2530	10.08	20221013	1.92	N	100700	100	43 억		455004	N	N	0	N	00	N
154	20230704	160627	57	100.00	KOSDAQ		제약	N	N	N	N		N	2785	-5	5	-0.18	96420455	34766	100.75	2790	2800	2760	3625	1955	2790	2773.41	1.05	0	-3020	2846	2817	2796	2767	2746	2832	2782	44	835	100	2000	5	1	43800000	1220	11.70	0.98	12	0.08	238.00	2832.00	3800	20220711	-26.71	2530	20221013	10.08	3250	-14.31	20230203	2665	4.50	20230324	3800	-26.71	20220711	2530	10.08	20221013	1.93	N	100700	100	43 억		458023	N	N	0	N	00	N
155	20230704	150619	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	-10	5	-0.36	94741255	34163	99.00	2790	2800	2760	3625	1955	2790	2773.21	1.05	0	-3025	2846	2817	2796	2767	2746	2832	2782	44	835	100	2000	5	1	43800000	1218	11.68	0.98	12	0.08	238.00	2832.00	3800	20220711	-26.84	2530	20221013	9.88	3250	-14.46	20230203	2665	4.32	20230324	3800	-26.84	20220711	2530	9.88	20221013	1.93	N	100700	100	43 억		458023	N	N	0	N	00	N
156	20230704	140625	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	-20	5	-0.72	86345110	31134	90.23	2790	2800	2760	3625	1955	2790	2773.34	1.05	0	-3009	2846	2817	2796	2767	2746	2832	2782	44	835	100	2000	5	1	43800000	1213	11.64	0.98	12	0.07	238.00	2832.00	3800	20220711	-27.11	2530	20221013	9.49	3250	-14.77	20230203	2665	3.94	20230324	3800	-27.11	20220711	2530	9.49	20221013	1.93	N	100700	100	43 억		458023	N	N	0	N	00	N
157	20230704	130615	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	-10	5	-0.36	76608695	27613	80.02	2790	2800	2760	3625	1955	2790	2774.37	1.05	0	-2069	2846	2817	2796	2767	2746	2832	2782	44	835	100	2000	5	1	43800000	1218	11.68	0.98	12	0.06	238.00	2832.00	3800	20220711	-26.84	2530	20221013	9.88	3250	-14.46	20230203	2665	4.32	20230324	3800	-26.84	20220711	2530	9.88	20221013	1.93	N	100700	100	43 억		458023	N	N	0	N	00	N
158	20230704	120621	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	-10	5	-0.36	71122555	25633	74.28	2790	2800	2760	3625	1955	2790	2774.65	1.05	0	-1607	2846	2817	2796	2767	2746	2832	2782	44	835	100	2000	5	1	43800000	1218	11.68	0.98	12	0.06	238.00	2832.00	3800	20220711	-26.84	2530	20221013	9.88	3250	-14.46	20230203	2665	4.32	20230324	3800	-26.84	20220711	2530	9.88	20221013	1.93	N	100700	100	43 억		458023	N	N	0	N	00	N
159	20230704	110617	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	-20	5	-0.72	68141360	24557	71.17	2790	2800	2760	3625	1955	2790	2774.82	1.05	0	-1596	2846	2817	2796	2767	2746	2832	2782	44	835	100	2000	5	1	43800000	1213	11.64	0.98	12	0.06	238.00	2832.00	3800	20220711	-27.11	2530	20221013	9.49	3250	-14.77	20230203	2665	3.94	20230324	3800	-27.11	20220711	2530	9.49	20221013	1.93	N	100700	100	43 억		458023	N	N	0	N	00	N
160	20230704	100615	57	100.00	KOSDAQ		제약	N	N	N	N		N	2775	-15	5	-0.54	51662680	18601	53.91	2790	2800	2765	3625	1955	2790	2777.41	1.05	0	-1055	2846	2817	2796	2767	2746	2832	2782	44	835	100	2000	5	1	43800000	1215	11.66	0.98	12	0.04	238.00	2832.00	3800	20220711	-26.97	2530	20221013	9.68	3250	-14.62	20230203	2665	4.13	20230324	3800	-26.97	20220711	2530	9.68	20221013	1.93	N	100700	100	43 억		458023	N	N	0	N	00	N
161	20230704	090614	57	100.00	KOSDAQ		제약	N	N	N	N		N	2790	0	3	0.00	320850	115	0.33	2790	2790	2790	3625	1955	2790	2790.00	1.05	0	0	2846	2817	2796	2767	2746	2832	2782	44	835	100	2000	5	1	43800000	1222	11.72	0.99	12	0.00	238.00	2832.00	3800	20220711	-26.58	2530	20221013	10.28	3250	-14.15	20230203	2665	4.69	20230324	3800	-26.58	20220711	2530	10.28	20221013	1.93	N	100700	100	43 억		458023	N	N	0	N	00	N
162	20230703	160606	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2790	10	2	0.36	94810695	33812	63.16	2780	2825	2775	3610	1950	2780	2804.05	1.07	0	-10978	2833	2806	2788	2761	2743	2797	2752	44	830	100	2000	5	1	43800000	1222	11.72	0.99	12	0.08	238.00	2832.00	3800	20220711	-26.58	2530	20221013	10.28	3250	-14.15	20230203	2665	4.69	20230324	3800	-26.58	20220711	2530	10.28	20221013	1.95	N	100700	100	43 억		468996	N	N	0	N	00	N
163	20230703	150614	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2795	15	2	0.54	92498935	32984	61.61	2780	2825	2775	3610	1950	2780	2804.36	1.07	0	-10951	2833	2806	2788	2761	2743	2797	2752	44	830	100	2000	5	1	43800000	1224	11.74	0.99	12	0.08	238.00	2832.00	3800	20220711	-26.45	2530	20221013	10.47	3250	-14.00	20230203	2665	4.88	20230324	3800	-26.45	20220711	2530	10.47	20221013	1.95	N	100700	100	43 억		468996	N	N	0	N	00	N
164	20230703	140614	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2800	20	2	0.72	88494555	31553	58.94	2780	2825	2775	3610	1950	2780	2804.63	1.07	0	-11222	2833	2806	2788	2761	2743	2797	2752	44	830	100	2000	5	1	43800000	1226	11.76	0.99	12	0.07	238.00	2832.00	3800	20220711	-26.32	2530	20221013	10.67	3250	-13.85	20230203	2665	5.07	20230324	3800	-26.32	20220711	2530	10.67	20221013	1.95	N	100700	100	43 억		468996	N	N	0	N	00	N
165	20230703	130608	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2800	20	2	0.72	74663475	26607	49.70	2780	2825	2775	3610	1950	2780	2806.16	1.07	0	-10366	2833	2806	2788	2761	2743	2797	2752	44	830	100	2000	5	1	43800000	1226	11.76	0.99	12	0.06	238.00	2832.00	3800	20220711	-26.32	2530	20221013	10.67	3250	-13.85	20230203	2665	5.07	20230324	3800	-26.32	20220711	2530	10.67	20221013	1.95	N	100700	100	43 억		468996	N	N	0	N	00	N
166	20230703	120616	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2800	20	2	0.72	69864475	24894	46.50	2780	2825	2775	3610	1950	2780	2806.48	1.07	0	-10026	2833	2806	2788	2761	2743	2797	2752	44	830	100	2000	5	1	43800000	1226	11.76	0.99	12	0.06	238.00	2832.00	3800	20220711	-26.32	2530	20221013	10.67	3250	-13.85	20230203	2665	5.07	20230324	3800	-26.32	20220711	2530	10.67	20221013	1.95	N	100700	100	43 억		468996	N	N	0	N	00	N
167	20230703	110611	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2825	45	2	1.62	64047490	22816	42.62	2780	2825	2775	3610	1950	2780	2807.13	1.07	0	-9483	2833	2806	2788	2761	2743	2797	2752	44	830	100	2000	5	1	43800000	1237	11.87	1.00	12	0.05	238.00	2832.00	3800	20220711	-25.66	2530	20221013	11.66	3250	-13.08	20230203	2665	6.00	20230324	3800	-25.66	20220711	2530	11.66	20221013	1.95	N	100700	100	43 억		468996	N	N	0	N	00	N
168	20230703	100601	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2815	35	2	1.26	36634165	13084	24.44	2780	2820	2775	3610	1950	2780	2799.92	1.07	0	-3810	2833	2806	2788	2761	2743	2797	2752	44	830	100	2000	5	1	43800000	1233	11.83	0.99	12	0.03	238.00	2832.00	3800	20220711	-25.92	2530	20221013	11.26	3250	-13.38	20230203	2665	5.63	20230324	3800	-25.92	20220711	2530	11.26	20221013	1.95	N	100700	100	43 억		468996	N	N	0	N	00	N
169	20230703	090607	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2795	15	2	0.54	317225	114	0.21	2780	2795	2780	3610	1950	2780	2782.68	1.07	0	-4	2833	2806	2788	2761	2743	2797	2752	44	830	100	2000	5	1	43800000	1224	11.74	0.99	12	0.00	238.00	2832.00	3800	20220711	-26.45	2530	20221013	10.47	3250	-14.00	20230203	2665	4.88	20230324	3800	-26.45	20220711	2530	10.47	20221013	1.95	N	100700	100	43 억		468996	N	N	0	N	00	N