KissMeData/102940/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	160746	57	100.00	KOSDAQ		제약	N	N	N	N		N	27400	100	2	0.37	158919800	5840	75.77	27550	27750	26950	35450	19150	27300	27212.29	1.33	0	-1293	28133	27716	26933	26516	25733	27925	26725	57	8150	500	18560	50	1	11412356	3127	146.52	1.86	12	0.05	187.00	14697.00	50600	20221025	-45.85	24500	20230726	11.84	37300	-26.54	20230221	24500	11.84	20230726	50600	-45.85	20221025	24500	11.84	20230726	0.07	N	102940	500	57 억		151923	N	N	0	N	00	N
3	20230731	150746	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	0	3	0.00	137872800	5070	65.78	27550	27750	26950	35450	19150	27300	27193.85	1.33	0	-1115	28133	27716	26933	26516	25733	27925	26725	57	8150	500	18560	50	1	11412356	3116	145.99	1.86	12	0.04	187.00	14697.00	50600	20221025	-46.05	24500	20230726	11.43	37300	-26.81	20230221	24500	11.43	20230726	50600	-46.05	20221025	24500	11.43	20230726	0.07	N	102940	500	57 억		151923	N	N	0	N	00	N
4	20230731	140749	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	-150	5	-0.55	106292100	3909	50.71	27550	27750	26950	35450	19150	27300	27191.63	1.33	0	-1165	28133	27716	26933	26516	25733	27925	26725	57	8150	500	18560	50	1	11412356	3098	145.19	1.85	12	0.03	187.00	14697.00	50600	20221025	-46.34	24500	20230726	10.82	37300	-27.21	20230221	24500	10.82	20230726	50600	-46.34	20221025	24500	10.82	20230726	0.07	N	102940	500	57 억		151923	N	N	0	N	00	N
5	20230731	130749	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	-150	5	-0.55	87357100	3212	41.67	27550	27750	26950	35450	19150	27300	27197.10	1.33	0	-1166	28133	27716	26933	26516	25733	27925	26725	57	8150	500	18560	50	1	11412356	3098	145.19	1.85	12	0.03	187.00	14697.00	50600	20221025	-46.34	24500	20230726	10.82	37300	-27.21	20230221	24500	10.82	20230726	50600	-46.34	20221025	24500	10.82	20230726	0.07	N	102940	500	57 억		151923	N	N	0	N	00	N
6	20230731	120756	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	-100	5	-0.37	58579700	2148	27.87	27550	27750	26950	35450	19150	27300	27271.74	1.33	0	-378	28133	27716	26933	26516	25733	27925	26725	57	8150	500	18560	50	1	11412356	3104	145.45	1.85	12	0.02	187.00	14697.00	50600	20221025	-46.25	24500	20230726	11.02	37300	-27.08	20230221	24500	11.02	20230726	50600	-46.25	20221025	24500	11.02	20230726	0.07	N	102940	500	57 억		151923	N	N	0	N	00	N
7	20230731	110758	57	100.00	KOSDAQ		제약	N	N	N	N		N	27250	-50	5	-0.18	48430600	1775	23.03	27550	27750	26950	35450	19150	27300	27284.85	1.33	0	-174	28133	27716	26933	26516	25733	27925	26725	57	8150	500	18560	50	1	11412356	3110	145.72	1.85	12	0.02	187.00	14697.00	50600	20221025	-46.15	24500	20230726	11.22	37300	-26.94	20230221	24500	11.22	20230726	50600	-46.15	20221025	24500	11.22	20230726	0.07	N	102940	500	57 억		151923	N	N	0	N	00	N
8	20230731	100754	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	0	3	0.00	38800450	1422	18.45	27550	27750	26950	35450	19150	27300	27285.83	1.33	0	0	28133	27716	26933	26516	25733	27925	26725	57	8150	500	18560	50	1	11412356	3116	145.99	1.86	12	0.01	187.00	14697.00	50600	20221025	-46.05	24500	20230726	11.43	37300	-26.81	20230221	24500	11.43	20230726	50600	-46.05	20221025	24500	11.43	20230726	0.07	N	102940	500	57 억		151923	N	N	0	N	00	N
9	20230731	090747	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	0	3	0.00	355150	13	0.17	27550	27550	27300	35450	19150	27300	27319.23	1.33	0	-12	28133	27716	26933	26516	25733	27925	26725	57	8150	500	18560	50	1	11412356	3116	145.99	1.86	12	0.00	187.00	14697.00	50600	20221025	-46.05	24500	20230726	11.43	37300	-26.81	20230221	24500	11.43	20230726	50600	-46.05	20221025	24500	11.43	20230726	0.07	N	102940	500	57 억		151923	N	N	0	N	00	N
10	20230728	160749	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	400	2	1.49	204627650	7687	83.08	26950	27350	26150	34950	18850	26900	26619.96	1.32	0	1130	27900	27400	26600	26100	25300	27650	26350	57	8050	500	18290	50	1	11412356	3116	145.99	1.86	12	0.07	187.00	14697.00	50600	20221025	-46.05	24500	20230726	11.43	37300	-26.81	20230221	24500	11.43	20230726	50600	-46.05	20221025	24500	11.43	20230726	0.09	N	102940	500	57 억		150793	N	N	0	N	00	N
11	20230728	150749	57	100.00	KOSDAQ		제약	N	N	N	N		N	27350	450	2	1.67	201208800	7561	81.71	26950	27350	26150	34950	18850	26900	26611.40	1.32	0	1108	27900	27400	26600	26100	25300	27650	26350	57	8050	500	18290	50	1	11412356	3121	146.26	1.86	12	0.07	187.00	14697.00	50600	20221025	-45.95	24500	20230726	11.63	37300	-26.68	20230221	24500	11.63	20230726	50600	-45.95	20221025	24500	11.63	20230726	0.09	N	102940	500	57 억		150793	N	N	0	N	00	N
12	20230728	140745	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	150	2	0.56	173460600	6538	70.66	26950	27200	26150	34950	18850	26900	26531.14	1.32	0	1210	27900	27400	26600	26100	25300	27650	26350	57	8050	500	18290	50	1	11412356	3087	144.65	1.84	12	0.06	187.00	14697.00	50600	20221025	-46.54	24500	20230726	10.41	37300	-27.48	20230221	24500	10.41	20230726	50600	-46.54	20221025	24500	10.41	20230726	0.09	N	102940	500	57 억		150793	N	N	0	N	00	N
13	20230728	130748	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	150	2	0.56	159945850	6038	65.25	26950	27200	26150	34950	18850	26900	26489.87	1.32	0	1223	27900	27400	26600	26100	25300	27650	26350	57	8050	500	18290	50	1	11412356	3087	144.65	1.84	12	0.05	187.00	14697.00	50600	20221025	-46.54	24500	20230726	10.41	37300	-27.48	20230221	24500	10.41	20230726	50600	-46.54	20221025	24500	10.41	20230726	0.09	N	102940	500	57 억		150793	N	N	0	N	00	N
14	20230728	120746	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	0	3	0.00	146257500	5530	59.76	26950	27200	26150	34950	18850	26900	26448.01	1.32	0	864	27900	27400	26600	26100	25300	27650	26350	57	8050	500	18290	50	1	11412356	3070	143.85	1.83	12	0.05	187.00	14697.00	50600	20221025	-46.84	24500	20230726	9.80	37300	-27.88	20230221	24500	9.80	20230726	50600	-46.84	20221025	24500	9.80	20230726	0.09	N	102940	500	57 억		150793	N	N	0	N	00	N
15	20230728	110753	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	50	2	0.19	121148350	4589	49.59	26950	27200	26150	34950	18850	26900	26399.73	1.32	0	862	27900	27400	26600	26100	25300	27650	26350	57	8050	500	18290	50	1	11412356	3076	144.12	1.83	12	0.04	187.00	14697.00	50600	20221025	-46.74	24500	20230726	10.00	37300	-27.75	20230221	24500	10.00	20230726	50600	-46.74	20221025	24500	10.00	20230726	0.09	N	102940	500	57 억		150793	N	N	0	N	00	N
16	20230728	100743	57	100.00	KOSDAQ		제약	N	N	N	N		N	26550	-350	5	-1.30	70543450	2679	28.95	26950	27200	26150	34950	18850	26900	26332.01	1.32	0	286	27900	27400	26600	26100	25300	27650	26350	57	8050	500	18290	50	1	11412356	3030	141.98	1.81	12	0.02	187.00	14697.00	50600	20221025	-47.53	24500	20230726	8.37	37300	-28.82	20230221	24500	8.37	20230726	50600	-47.53	20221025	24500	8.37	20230726	0.09	N	102940	500	57 억		150793	N	N	0	N	00	N
17	20230728	090751	57	100.00	KOSDAQ		제약	N	N	N	N		N	26650	-250	5	-0.93	30723150	1168	12.62	26950	27200	26150	34950	18850	26900	26304.07	1.32	0	41	27900	27400	26600	26100	25300	27650	26350	57	8050	500	18290	50	1	11412356	3041	142.51	1.81	12	0.01	187.00	14697.00	50600	20221025	-47.33	24500	20230726	8.78	37300	-28.55	20230221	24500	8.78	20230726	50600	-47.33	20221025	24500	8.78	20230726	0.09	N	102940	500	57 억		150793	N	N	0	N	00	N
18	20230727	160744	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	950	2	3.66	244914950	9253	31.50	25950	27100	25800	33700	18200	25950	26468.52	1.30	-1881	2929	28316	27132	25816	24632	23316	26475	23975	57	7750	500	17640	50	1	11412356	3070	143.85	1.83	12	0.08	187.00	14697.00	50600	20221025	-46.84	24500	20230726	9.80	37300	-27.88	20230221	24500	9.80	20230726	50600	-46.84	20221025	24500	9.80	20230726	0.09	N	102940	500	57 억		147864	N	N	0	N	00	N
19	20230727	150746	57	100.00	KOSDAQ		제약	N	N	N	N		N	26650	700	2	2.70	217340450	8223	27.99	25950	27100	25800	33700	18200	25950	26430.80	1.30	-1881	2815	28316	27132	25816	24632	23316	26475	23975	57	7750	500	17640	50	1	11412356	3041	142.51	1.81	12	0.07	187.00	14697.00	50600	20221025	-47.33	24500	20230726	8.78	37300	-28.55	20230221	24500	8.78	20230726	50600	-47.33	20221025	24500	8.78	20230726	0.09	N	102940	500	57 억		147864	N	N	0	N	00	N
20	20230727	140741	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	950	2	3.66	193037600	7317	24.91	25950	27100	25800	33700	18200	25950	26382.07	1.30	-1881	2950	28316	27132	25816	24632	23316	26475	23975	57	7750	500	17640	50	1	11412356	3070	143.85	1.83	12	0.06	187.00	14697.00	50600	20221025	-46.84	24500	20230726	9.80	37300	-27.88	20230221	24500	9.80	20230726	50600	-46.84	20221025	24500	9.80	20230726	0.09	N	102940	500	57 억		147864	N	N	0	N	00	N
21	20230727	130741	57	100.00	KOSDAQ		제약	N	N	N	N		N	26850	900	2	3.47	181943400	6904	23.50	25950	27100	25800	33700	18200	25950	26353.33	1.30	-1881	2971	28316	27132	25816	24632	23316	26475	23975	57	7750	500	17640	50	1	11412356	3064	143.58	1.83	12	0.06	187.00	14697.00	50600	20221025	-46.94	24500	20230726	9.59	37300	-28.02	20230221	24500	9.59	20230726	50600	-46.94	20221025	24500	9.59	20230726	0.09	N	102940	500	57 억		147864	N	N	0	N	00	N
22	20230727	120742	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	1100	2	4.24	168225300	6391	21.76	25950	27100	25800	33700	18200	25950	26322.22	1.30	-1881	3012	28316	27132	25816	24632	23316	26475	23975	57	7750	500	17640	50	1	11412356	3087	144.65	1.84	12	0.06	187.00	14697.00	50600	20221025	-46.54	24500	20230726	10.41	37300	-27.48	20230221	24500	10.41	20230726	50600	-46.54	20221025	24500	10.41	20230726	0.09	N	102940	500	57 억		147864	N	N	0	N	00	N
23	20230727	110746	57	100.00	KOSDAQ		제약	N	N	N	N		N	26550	600	2	2.31	149103650	5679	19.33	25950	26750	25800	33700	18200	25950	26255.27	1.30	-1881	3017	28316	27132	25816	24632	23316	26475	23975	57	7750	500	17640	50	1	11412356	3030	141.98	1.81	12	0.05	187.00	14697.00	50600	20221025	-47.53	24500	20230726	8.37	37300	-28.82	20230221	24500	8.37	20230726	50600	-47.53	20221025	24500	8.37	20230726	0.09	N	102940	500	57 억		147864	N	N	0	N	00	N
24	20230727	100743	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	250	2	0.96	64296600	2460	8.37	25950	26400	25800	33700	18200	25950	26136.83	1.30	-1881	1079	28316	27132	25816	24632	23316	26475	23975	57	7750	500	17640	50	1	11412356	2990	140.11	1.78	12	0.02	187.00	14697.00	50600	20221025	-48.22	24500	20230726	6.94	37300	-29.76	20230221	24500	6.94	20230726	50600	-48.22	20221025	24500	6.94	20230726	0.09	N	102940	500	57 억		147864	N	N	0	N	00	N
25	20230727	090740	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	200	2	0.77	9384050	362	1.23	25950	26250	25800	33700	18200	25950	25922.79	1.30	-1881	144	28316	27132	25816	24632	23316	26475	23975	57	7750	500	17640	50	1	11412356	2984	139.84	1.78	12	0.00	187.00	14697.00	50600	20221025	-48.32	24500	20230726	6.73	37300	-29.89	20230221	24500	6.73	20230726	50600	-48.32	20221025	24500	6.73	20230726	0.09	N	102940	500	57 억		147864	N	N	0	N	00	N
26	20230726	160740	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25950	-1150	5	-4.24	759195350	29367	134.15	27000	27000	24500	35200	19000	27100	25851.99	1.31	0	-1872	28366	27732	27266	26632	26166	27500	26400	57	8100	500	18420	50	1	11412356	2962	138.77	1.77	12	0.26	187.00	14697.00	50600	20221025	-48.72	24500	20230726	5.92	37300	-30.43	20230221	24500	5.92	20230726	50600	-48.72	20221025	24500	5.92	20230726	0.09	N	102940	500	57 억		149745	N	N	0	N	00	N
27	20230726	150744	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25950	-1150	5	-4.24	753473150	29146	133.14	27000	27000	24500	35200	19000	27100	25851.68	1.31	0	-1871	28366	27732	27266	26632	26166	27500	26400	57	8100	500	18420	50	1	11412356	2962	138.77	1.77	12	0.26	187.00	14697.00	50600	20221025	-48.72	24500	20230726	5.92	37300	-30.43	20230221	24500	5.92	20230726	50600	-48.72	20221025	24500	5.92	20230726	0.09	N	102940	500	57 억		149745	N	N	0	N	00	N
28	20230726	140739	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25800	-1300	5	-4.80	676659000	26147	119.44	27000	27000	24500	35200	19000	27100	25879.03	1.31	0	-1608	28366	27732	27266	26632	26166	27500	26400	57	8100	500	18420	50	1	11412356	2944	137.97	1.76	12	0.23	187.00	14697.00	50600	20221025	-49.01	24500	20230726	5.31	37300	-30.83	20230221	24500	5.31	20230726	50600	-49.01	20221025	24500	5.31	20230726	0.09	N	102940	500	57 억		149745	N	N	0	N	00	N
29	20230726	130737	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	25650	-1450	5	-5.35	576556650	22253	101.65	27000	27000	24500	35200	19000	27100	25909.17	1.31	0	-1058	28366	27732	27266	26632	26166	27500	26400	57	8100	500	18420	50	1	11412356	2927	137.17	1.75	12	0.19	187.00	14697.00	50600	20221025	-49.31	24500	20230726	4.69	37300	-31.23	20230221	24500	4.69	20230726	50600	-49.31	20221025	24500	4.69	20230726	0.09	N	102940	500	57 억		149745	N	N	0	N	00	N
30	20230726	120740	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	-1150	5	-4.24	398362550	15262	69.72	27000	27000	25800	35200	19000	27100	26101.60	1.31	0	-417	28366	27732	27266	26632	26166	27500	26400	57	8100	500	18420	50	1	11412356	2962	138.77	1.77	12	0.13	187.00	14697.00	50600	20221025	-48.72	25550	20230105	1.57	37300	-30.43	20230221	25550	1.57	20230105	50600	-48.72	20221025	25550	1.57	20230105	0.09	N	102940	500	57 억		149745	N	N	0	N	00	N
31	20230726	110734	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	-850	5	-3.14	329040850	12587	57.50	27000	27000	25850	35200	19000	27100	26141.32	1.31	0	-439	28366	27732	27266	26632	26166	27500	26400	57	8100	500	18420	50	1	11412356	2996	140.37	1.79	12	0.11	187.00	14697.00	50600	20221025	-48.12	25550	20230105	2.74	37300	-29.62	20230221	25550	2.74	20230105	50600	-48.12	20221025	25550	2.74	20230105	0.09	N	102940	500	57 억		149745	N	N	0	N	00	N
32	20230726	100741	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	-1100	5	-4.06	199652500	7611	34.77	27000	27000	25900	35200	19000	27100	26232.10	1.31	0	92	28366	27732	27266	26632	26166	27500	26400	57	8100	500	18420	50	1	11412356	2967	139.04	1.77	12	0.07	187.00	14697.00	50600	20221025	-48.62	25550	20230105	1.76	37300	-30.29	20230221	25550	1.76	20230105	50600	-48.62	20221025	25550	1.76	20230105	0.09	N	102940	500	57 억		149745	N	N	0	N	00	N
33	20230726	090735	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	-400	5	-1.48	33523050	1247	5.70	27000	27000	26700	35200	19000	27100	26882.96	1.31	0	-170	28366	27732	27266	26632	26166	27500	26400	57	8100	500	18420	50	1	11412356	3047	142.78	1.82	12	0.01	187.00	14697.00	50600	20221025	-47.23	25550	20230105	4.50	37300	-28.42	20230221	25550	4.50	20230105	50600	-47.23	20221025	25550	4.50	20230105	0.09	N	102940	500	57 억		149745	N	N	0	N	00	N
34	20230725	160733	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	-750	5	-2.69	592640650	21891	96.83	27900	27900	26800	36200	19500	27850	27072.34	1.32	0	-1200	29083	28466	27833	27216	26583	28150	26900	57	8350	500	18930	50	1	11412356	3093	144.92	1.84	12	0.19	187.00	14697.00	50600	20221025	-46.44	25550	20230105	6.07	37300	-27.35	20230221	25550	6.07	20230105	50600	-46.44	20221025	25550	6.07	20230105	0.08	N	102940	500	57 억		150944	N	N	0	N	00	N
35	20230725	150726	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-850	5	-3.05	535799150	19777	87.48	27900	27900	26850	36200	19500	27850	27092.03	1.32	0	-1199	29083	28466	27833	27216	26583	28150	26900	57	8350	500	18930	50	1	11412356	3081	144.39	1.84	12	0.17	187.00	14697.00	50600	20221025	-46.64	25550	20230105	5.68	37300	-27.61	20230221	25550	5.68	20230105	50600	-46.64	20221025	25550	5.68	20230105	0.08	N	102940	500	57 억		150944	N	N	0	N	00	N
36	20230725	140725	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-900	5	-3.23	490532100	18095	80.04	27900	27900	26850	36200	19500	27850	27108.71	1.32	0	-1199	29083	28466	27833	27216	26583	28150	26900	57	8350	500	18930	50	1	11412356	3076	144.12	1.83	12	0.16	187.00	14697.00	50600	20221025	-46.74	25550	20230105	5.48	37300	-27.75	20230221	25550	5.48	20230105	50600	-46.74	20221025	25550	5.48	20230105	0.08	N	102940	500	57 억		150944	N	N	0	N	00	N
37	20230725	130734	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	-950	5	-3.41	457547850	16868	74.61	27900	27900	26900	36200	19500	27850	27125.20	1.32	0	-1129	29083	28466	27833	27216	26583	28150	26900	57	8350	500	18930	50	1	11412356	3070	143.85	1.83	12	0.15	187.00	14697.00	50600	20221025	-46.84	25550	20230105	5.28	37300	-27.88	20230221	25550	5.28	20230105	50600	-46.84	20221025	25550	5.28	20230105	0.08	N	102940	500	57 억		150944	N	N	0	N	00	N
38	20230725	120732	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	-750	5	-2.69	427305700	15747	69.65	27900	27900	26900	36200	19500	27850	27135.69	1.32	0	-777	29083	28466	27833	27216	26583	28150	26900	57	8350	500	18930	50	1	11412356	3093	144.92	1.84	12	0.14	187.00	14697.00	50600	20221025	-46.44	25550	20230105	6.07	37300	-27.35	20230221	25550	6.07	20230105	50600	-46.44	20221025	25550	6.07	20230105	0.08	N	102940	500	57 억		150944	N	N	0	N	00	N
39	20230725	110731	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	-750	5	-2.69	397197050	14632	64.72	27900	27900	26900	36200	19500	27850	27145.78	1.32	0	-570	29083	28466	27833	27216	26583	28150	26900	57	8350	500	18930	50	1	11412356	3093	144.92	1.84	12	0.13	187.00	14697.00	50600	20221025	-46.44	25550	20230105	6.07	37300	-27.35	20230221	25550	6.07	20230105	50600	-46.44	20221025	25550	6.07	20230105	0.08	N	102940	500	57 억		150944	N	N	0	N	00	N
40	20230725	100730	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-850	5	-3.05	284657550	10453	46.24	27900	27900	26950	36200	19500	27850	27232.14	1.32	0	-550	29083	28466	27833	27216	26583	28150	26900	57	8350	500	18930	50	1	11412356	3081	144.39	1.84	12	0.09	187.00	14697.00	50600	20221025	-46.64	25550	20230105	5.68	37300	-27.61	20230221	25550	5.68	20230105	50600	-46.64	20221025	25550	5.68	20230105	0.08	N	102940	500	57 억		150944	N	N	0	N	00	N
41	20230725	090730	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	-750	5	-2.69	99157300	3596	15.91	27900	27900	27050	36200	19500	27850	27574.33	1.32	0	-139	29083	28466	27833	27216	26583	28150	26900	57	8350	500	18930	50	1	11412356	3093	144.92	1.84	12	0.03	187.00	14697.00	50600	20221025	-46.44	25550	20230105	6.07	37300	-27.35	20230221	25550	6.07	20230105	50600	-46.44	20221025	25550	6.07	20230105	0.08	N	102940	500	57 억		150944	N	N	0	N	00	N
42	20230724	160732	57	100.00	KOSDAQ		제약	N	N	N	N		N	27850	-600	5	-2.11	625302150	22606	125.01	28450	28450	27200	36950	19950	28450	27660.89	1.34	0	-1848	30183	29316	28483	27616	26783	29750	28050	57	8500	500	19340	50	1	11412356	3178	148.93	1.89	12	0.20	187.00	14697.00	50600	20221025	-44.96	25550	20230105	9.00	37300	-25.34	20230221	25550	9.00	20230105	50600	-44.96	20221025	25550	9.00	20230105	0.08	N	102940	500	57 억		152560	N	N	0	N	00	N
43	20230724	150729	57	100.00	KOSDAQ		제약	N	N	N	N		N	27550	-900	5	-3.16	619225850	22386	123.80	28450	28450	27200	36950	19950	28450	27661.30	1.34	0	-1801	30183	29316	28483	27616	26783	29750	28050	57	8500	500	19340	50	1	11412356	3144	147.33	1.87	12	0.20	187.00	14697.00	50600	20221025	-45.55	25550	20230105	7.83	37300	-26.14	20230221	25550	7.83	20230105	50600	-45.55	20221025	25550	7.83	20230105	0.08	N	102940	500	57 억		152560	N	N	0	N	00	N
44	20230724	140726	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	-1250	5	-4.39	526924400	19059	105.40	28450	28450	27200	36950	19950	28450	27647.01	1.34	0	-2032	30183	29316	28483	27616	26783	29750	28050	57	8500	500	19340	50	1	11412356	3104	145.45	1.85	12	0.17	187.00	14697.00	50600	20221025	-46.25	25550	20230105	6.46	37300	-27.08	20230221	25550	6.46	20230105	50600	-46.25	20221025	25550	6.46	20230105	0.08	N	102940	500	57 억		152560	N	N	0	N	00	N
45	20230724	130728	57	100.00	KOSDAQ		제약	N	N	N	N		N	27550	-900	5	-3.16	422858700	15258	84.38	28450	28450	27400	36950	19950	28450	27713.90	1.34	0	-1658	30183	29316	28483	27616	26783	29750	28050	57	8500	500	19340	50	1	11412356	3144	147.33	1.87	12	0.13	187.00	14697.00	50600	20221025	-45.55	25550	20230105	7.83	37300	-26.14	20230221	25550	7.83	20230105	50600	-45.55	20221025	25550	7.83	20230105	0.08	N	102940	500	57 억		152560	N	N	0	N	00	N
46	20230724	120728	57	100.00	KOSDAQ		제약	N	N	N	N		N	27450	-1000	5	-3.51	318840450	11472	63.44	28450	28450	27400	36950	19950	28450	27792.93	1.34	0	-1318	30183	29316	28483	27616	26783	29750	28050	57	8500	500	19340	50	1	11412356	3133	146.79	1.87	12	0.10	187.00	14697.00	50600	20221025	-45.75	25550	20230105	7.44	37300	-26.41	20230221	25550	7.44	20230105	50600	-45.75	20221025	25550	7.44	20230105	0.08	N	102940	500	57 억		152560	N	N	0	N	00	N
47	20230724	110731	57	100.00	KOSDAQ		제약	N	N	N	N		N	27850	-600	5	-2.11	187590500	6707	37.09	28450	28450	27600	36950	19950	28450	27969.36	1.34	0	-1038	30183	29316	28483	27616	26783	29750	28050	57	8500	500	19340	50	1	11412356	3178	148.93	1.89	12	0.06	187.00	14697.00	50600	20221025	-44.96	25550	20230105	9.00	37300	-25.34	20230221	25550	9.00	20230105	50600	-44.96	20221025	25550	9.00	20230105	0.08	N	102940	500	57 억		152560	N	N	0	N	00	N
48	20230724	100724	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	-650	5	-2.28	135729800	4837	26.75	28450	28450	27750	36950	19950	28450	28060.74	1.34	0	-1274	30183	29316	28483	27616	26783	29750	28050	57	8500	500	19340	50	1	11412356	3173	148.66	1.89	12	0.04	187.00	14697.00	50600	20221025	-45.06	25550	20230105	8.81	37300	-25.47	20230221	25550	8.81	20230105	50600	-45.06	20221025	25550	8.81	20230105	0.08	N	102940	500	57 억		152560	N	N	0	N	00	N
49	20230724	090728	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	-200	5	-0.70	42062300	1485	8.21	28450	28450	28200	36950	19950	28450	28324.78	1.34	0	-743	30183	29316	28483	27616	26783	29750	28050	57	8500	500	19340	50	1	11412356	3224	151.07	1.92	12	0.01	187.00	14697.00	50600	20221025	-44.17	25550	20230105	10.57	37300	-24.26	20230221	25550	10.57	20230105	50600	-44.17	20221025	25550	10.57	20230105	0.08	N	102940	500	57 억		152560	N	N	0	N	00	N
50	20230721	160721	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	700	2	2.52	508442500	18030	231.93	27750	29350	27650	36050	19450	27750	28199.83	1.32	0	1928	28250	28000	27750	27500	27250	27875	27375	57	8300	500	18870	50	1	11412356	3247	152.14	1.94	12	0.16	187.00	14697.00	50600	20221025	-43.77	25550	20230105	11.35	37300	-23.73	20230221	25550	11.35	20230105	50600	-43.77	20221025	25550	11.35	20230105	0.07	N	102940	500	57 억		150645	N	N	0	N	00	N
51	20230721	150724	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	350	2	1.26	470201850	16682	214.59	27750	29350	27650	36050	19450	27750	28186.21	1.32	0	2073	28250	28000	27750	27500	27250	27875	27375	57	8300	500	18870	50	1	11412356	3207	150.27	1.91	12	0.15	187.00	14697.00	50600	20221025	-44.47	25550	20230105	9.98	37300	-24.66	20230221	25550	9.98	20230105	50600	-44.47	20221025	25550	9.98	20230105	0.07	N	102940	500	57 억		150645	N	N	0	N	00	N
52	20230721	140721	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	350	2	1.26	356543550	12640	162.59	27750	29350	27650	36050	19450	27750	28207.60	1.32	0	2113	28250	28000	27750	27500	27250	27875	27375	57	8300	500	18870	50	1	11412356	3207	150.27	1.91	12	0.11	187.00	14697.00	50600	20221025	-44.47	25550	20230105	9.98	37300	-24.66	20230221	25550	9.98	20230105	50600	-44.47	20221025	25550	9.98	20230105	0.07	N	102940	500	57 억		150645	N	N	0	N	00	N
53	20230721	130724	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	500	2	1.80	324912050	11518	148.16	27750	29350	27650	36050	19450	27750	28209.11	1.32	0	2060	28250	28000	27750	27500	27250	27875	27375	57	8300	500	18870	50	1	11412356	3224	151.07	1.92	12	0.10	187.00	14697.00	50600	20221025	-44.17	25550	20230105	10.57	37300	-24.26	20230221	25550	10.57	20230105	50600	-44.17	20221025	25550	10.57	20230105	0.07	N	102940	500	57 억		150645	N	N	0	N	00	N
54	20230721	120732	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	500	2	1.80	272110750	9649	124.12	27750	29350	27650	36050	19450	27750	28200.97	1.32	0	2458	28250	28000	27750	27500	27250	27875	27375	57	8300	500	18870	50	1	11412356	3224	151.07	1.92	12	0.08	187.00	14697.00	50600	20221025	-44.17	25550	20230105	10.57	37300	-24.26	20230221	25550	10.57	20230105	50600	-44.17	20221025	25550	10.57	20230105	0.07	N	102940	500	57 억		150645	N	N	0	N	00	N
55	20230721	110727	57	100.00	KOSDAQ		제약	N	N	N	N		N	28850	1100	2	3.96	201602200	7166	92.18	27750	29350	27650	36050	19450	27750	28133.21	1.32	0	2973	28250	28000	27750	27500	27250	27875	27375	57	8300	500	18870	50	1	11412356	3292	154.28	1.96	12	0.06	187.00	14697.00	50600	20221025	-42.98	25550	20230105	12.92	37300	-22.65	20230221	25550	12.92	20230105	50600	-42.98	20221025	25550	12.92	20230105	0.07	N	102940	500	57 억		150645	N	N	0	N	00	N
56	20230721	100727	57	100.00	KOSDAQ		제약	N	N	N	N		N	27850	100	2	0.36	53753950	1932	24.85	27750	28250	27650	36050	19450	27750	27822.99	1.32	0	683	28250	28000	27750	27500	27250	27875	27375	57	8300	500	18870	50	1	11412356	3178	148.93	1.89	12	0.02	187.00	14697.00	50600	20221025	-44.96	25550	20230105	9.00	37300	-25.34	20230221	25550	9.00	20230105	50600	-44.96	20221025	25550	9.00	20230105	0.07	N	102940	500	57 억		150645	N	N	0	N	00	N
57	20230721	090726	57	100.00	KOSDAQ		제약	N	N	N	N		N	27750	0	3	0.00	4412250	159	2.05	27750	27750	27750	36050	19450	27750	27750.00	1.32	0	0	28250	28000	27750	27500	27250	27875	27375	57	8300	500	18870	50	1	11412356	3167	148.40	1.89	12	0.00	187.00	14697.00	50600	20221025	-45.16	25550	20230105	8.61	37300	-25.60	20230221	25550	8.61	20230105	50600	-45.16	20221025	25550	8.61	20230105	0.07	N	102940	500	57 억		150645	N	N	0	N	00	N
58	20230720	160720	57	100.00	KOSDAQ		제약	N	N	N	N		N	27750	-250	5	-0.89	215049550	7774	50.11	28000	28000	27500	36400	19600	28000	27662.66	1.32	0	-131	28766	28382	28116	27732	27466	28250	27600	57	8400	500	19040	50	1	11412356	3167	148.40	1.89	12	0.07	187.00	14697.00	50600	20221025	-45.16	25550	20230105	8.61	37300	-25.60	20230221	25550	8.61	20230105	50600	-45.16	20221025	25550	8.61	20230105	0.07	N	102940	500	57 억		150776	N	N	0	N	00	N
59	20230720	150720	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	-300	5	-1.07	181896250	6579	42.40	28000	28000	27500	36400	19600	28000	27648.01	1.32	0	-149	28766	28382	28116	27732	27466	28250	27600	57	8400	500	19040	50	1	11412356	3161	148.13	1.88	12	0.06	187.00	14697.00	50600	20221025	-45.26	25550	20230105	8.41	37300	-25.74	20230221	25550	8.41	20230105	50600	-45.26	20221025	25550	8.41	20230105	0.07	N	102940	500	57 억		150776	N	N	0	N	00	N
60	20230720	140719	57	100.00	KOSDAQ		제약	N	N	N	N		N	27750	-250	5	-0.89	172861700	6253	40.30	28000	28000	27500	36400	19600	28000	27644.60	1.32	0	-146	28766	28382	28116	27732	27466	28250	27600	57	8400	500	19040	50	1	11412356	3167	148.40	1.89	12	0.05	187.00	14697.00	50600	20221025	-45.16	25550	20230105	8.61	37300	-25.60	20230221	25550	8.61	20230105	50600	-45.16	20221025	25550	8.61	20230105	0.07	N	102940	500	57 억		150776	N	N	0	N	00	N
61	20230720	130718	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	-300	5	-1.07	142790050	5165	33.29	28000	28000	27500	36400	19600	28000	27645.70	1.32	0	-38	28766	28382	28116	27732	27466	28250	27600	57	8400	500	19040	50	1	11412356	3161	148.13	1.88	12	0.05	187.00	14697.00	50600	20221025	-45.26	25550	20230105	8.41	37300	-25.74	20230221	25550	8.41	20230105	50600	-45.26	20221025	25550	8.41	20230105	0.07	N	102940	500	57 억		150776	N	N	0	N	00	N
62	20230720	120724	57	100.00	KOSDAQ		제약	N	N	N	N		N	27750	-250	5	-0.89	89794450	3244	20.91	28000	28000	27550	36400	19600	28000	27680.16	1.32	0	-10	28766	28382	28116	27732	27466	28250	27600	57	8400	500	19040	50	1	11412356	3167	148.40	1.89	12	0.03	187.00	14697.00	50600	20221025	-45.16	25550	20230105	8.61	37300	-25.60	20230221	25550	8.61	20230105	50600	-45.16	20221025	25550	8.61	20230105	0.07	N	102940	500	57 억		150776	N	N	0	N	00	N
63	20230720	110722	57	100.00	KOSDAQ		제약	N	N	N	N		N	27750	-250	5	-0.89	81101050	2930	18.88	28000	28000	27550	36400	19600	28000	27679.54	1.32	0	22	28766	28382	28116	27732	27466	28250	27600	57	8400	500	19040	50	1	11412356	3167	148.40	1.89	12	0.03	187.00	14697.00	50600	20221025	-45.16	25550	20230105	8.61	37300	-25.60	20230221	25550	8.61	20230105	50600	-45.16	20221025	25550	8.61	20230105	0.07	N	102940	500	57 억		150776	N	N	0	N	00	N
64	20230720	100715	57	100.00	KOSDAQ		제약	N	N	N	N		N	27750	-250	5	-0.89	46701600	1686	10.87	28000	28000	27550	36400	19600	28000	27699.64	1.32	0	7	28766	28382	28116	27732	27466	28250	27600	57	8400	500	19040	50	1	11412356	3167	148.40	1.89	12	0.01	187.00	14697.00	50600	20221025	-45.16	25550	20230105	8.61	37300	-25.60	20230221	25550	8.61	20230105	50600	-45.16	20221025	25550	8.61	20230105	0.07	N	102940	500	57 억		150776	N	N	0	N	00	N
65	20230720	090715	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	-100	5	-0.36	8191350	293	1.89	28000	28000	27800	36400	19600	28000	27956.83	1.32	0	-32	28766	28382	28116	27732	27466	28250	27600	57	8400	500	19040	50	1	11412356	3184	149.20	1.90	12	0.00	187.00	14697.00	50600	20221025	-44.86	25550	20230105	9.20	37300	-25.20	20230221	25550	9.20	20230105	50600	-44.86	20221025	25550	9.20	20230105	0.07	N	102940	500	57 억		150776	N	N	0	N	00	N
66	20230719	160729	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-200	5	-0.71	266243600	9502	88.01	28300	28500	27850	36650	19750	28200	28019.81	1.32	0	-299	30466	29332	28666	27532	26866	29000	27200	57	8450	500	19170	50	1	11412356	3195	149.73	1.91	12	0.08	187.00	14697.00	50600	20221025	-44.66	25550	20230105	9.59	37300	-24.93	20230221	25550	9.59	20230105	50600	-44.66	20221025	25550	9.59	20230105	0.08	N	102940	500	57 억		151068	N	N	0	N	00	N
67	20230719	150729	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-150	5	-0.53	261958450	9349	86.59	28300	28500	27850	36650	19750	28200	28019.94	1.32	0	-299	30466	29332	28666	27532	26866	29000	27200	57	8450	500	19170	50	1	11412356	3201	150.00	1.91	12	0.08	187.00	14697.00	50600	20221025	-44.57	25550	20230105	9.78	37300	-24.80	20230221	25550	9.78	20230105	50600	-44.57	20221025	25550	9.78	20230105	0.08	N	102940	500	57 억		151068	N	N	0	N	00	N
68	20230719	140730	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	0	3	0.00	236484500	8440	78.17	28300	28500	27850	36650	19750	28200	28019.49	1.32	0	-299	30466	29332	28666	27532	26866	29000	27200	57	8450	500	19170	50	1	11412356	3218	150.80	1.92	12	0.07	187.00	14697.00	50600	20221025	-44.27	25550	20230105	10.37	37300	-24.40	20230221	25550	10.37	20230105	50600	-44.27	20221025	25550	10.37	20230105	0.08	N	102940	500	57 억		151068	N	N	0	N	00	N
69	20230719	130722	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-50	5	-0.18	221517300	7907	73.23	28300	28500	27850	36650	19750	28200	28015.34	1.32	0	-292	30466	29332	28666	27532	26866	29000	27200	57	8450	500	19170	50	1	11412356	3213	150.53	1.92	12	0.07	187.00	14697.00	50600	20221025	-44.37	25550	20230105	10.18	37300	-24.53	20230221	25550	10.18	20230105	50600	-44.37	20221025	25550	10.18	20230105	0.08	N	102940	500	57 억		151068	N	N	0	N	00	N
70	20230719	120731	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	0	3	0.00	204238350	7292	67.54	28300	28500	27850	36650	19750	28200	28008.55	1.32	0	214	30466	29332	28666	27532	26866	29000	27200	57	8450	500	19170	50	1	11412356	3218	150.80	1.92	12	0.06	187.00	14697.00	50600	20221025	-44.27	25550	20230105	10.37	37300	-24.40	20230221	25550	10.37	20230105	50600	-44.27	20221025	25550	10.37	20230105	0.08	N	102940	500	57 억		151068	N	N	0	N	00	N
71	20230719	110730	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-50	5	-0.18	180468950	6447	59.71	28300	28500	27850	36650	19750	28200	27992.70	1.32	0	395	30466	29332	28666	27532	26866	29000	27200	57	8450	500	19170	50	1	11412356	3213	150.53	1.92	12	0.06	187.00	14697.00	50600	20221025	-44.37	25550	20230105	10.18	37300	-24.53	20230221	25550	10.18	20230105	50600	-44.37	20221025	25550	10.18	20230105	0.08	N	102940	500	57 억		151068	N	N	0	N	00	N
72	20230719	100724	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	-300	5	-1.06	148727700	5313	49.21	28300	28500	27850	36650	19750	28200	27993.17	1.32	0	62	30466	29332	28666	27532	26866	29000	27200	57	8450	500	19170	50	1	11412356	3184	149.20	1.90	12	0.05	187.00	14697.00	50600	20221025	-44.86	25550	20230105	9.20	37300	-25.20	20230221	25550	9.20	20230105	50600	-44.86	20221025	25550	9.20	20230105	0.08	N	102940	500	57 억		151068	N	N	0	N	00	N
73	20230719	090725	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	150	2	0.53	16497450	583	5.40	28300	28500	28100	36650	19750	28200	28297.51	1.32	0	-222	30466	29332	28666	27532	26866	29000	27200	57	8450	500	19170	50	1	11412356	3235	151.60	1.93	12	0.01	187.00	14697.00	50600	20221025	-43.97	25550	20230105	10.96	37300	-23.99	20230221	25550	10.96	20230105	50600	-43.97	20221025	25550	10.96	20230105	0.08	N	102940	500	57 억		151068	N	N	0	N	00	N
74	20230718	160723	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-250	5	-0.88	302732200	10747	116.37	28800	29800	28000	36950	19950	28450	28169.00	1.33	0	-1233	28916	28682	28516	28282	28116	28600	28200	57	8500	500	19340	50	1	11412356	3218	150.80	1.92	12	0.09	187.00	14697.00	50600	20221025	-44.27	25550	20230105	10.37	37300	-24.40	20230221	25550	10.37	20230105	50600	-44.27	20221025	25550	10.37	20230105	0.08	N	102940	500	57 억		152301	N	N	0	N	00	N
75	20230718	150723	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-150	5	-0.53	289498150	10278	111.29	28800	29800	28000	36950	19950	28450	28166.78	1.33	0	-1167	28916	28682	28516	28282	28116	28600	28200	57	8500	500	19340	50	1	11412356	3230	151.34	1.93	12	0.09	187.00	14697.00	50600	20221025	-44.07	25550	20230105	10.76	37300	-24.13	20230221	25550	10.76	20230105	50600	-44.07	20221025	25550	10.76	20230105	0.08	N	102940	500	57 억		152301	N	N	0	N	00	N
76	20230718	140720	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-150	5	-0.53	244551900	8681	94.00	28800	29800	28000	36950	19950	28450	28170.94	1.33	0	-680	28916	28682	28516	28282	28116	28600	28200	57	8500	500	19340	50	1	11412356	3230	151.34	1.93	12	0.08	187.00	14697.00	50600	20221025	-44.07	25550	20230105	10.76	37300	-24.13	20230221	25550	10.76	20230105	50600	-44.07	20221025	25550	10.76	20230105	0.08	N	102940	500	57 억		152301	N	N	0	N	00	N
77	20230718	130720	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-250	5	-0.88	186480450	6613	71.61	28800	29800	28000	36950	19950	28450	28199.07	1.33	0	-737	28916	28682	28516	28282	28116	28600	28200	57	8500	500	19340	50	1	11412356	3218	150.80	1.92	12	0.06	187.00	14697.00	50600	20221025	-44.27	25550	20230105	10.37	37300	-24.40	20230221	25550	10.37	20230105	50600	-44.27	20221025	25550	10.37	20230105	0.08	N	102940	500	57 억		152301	N	N	0	N	00	N
78	20230718	120726	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	-200	5	-0.70	172509200	6119	66.26	28800	29800	28000	36950	19950	28450	28192.38	1.33	0	-630	28916	28682	28516	28282	28116	28600	28200	57	8500	500	19340	50	1	11412356	3224	151.07	1.92	12	0.05	187.00	14697.00	50600	20221025	-44.17	25550	20230105	10.57	37300	-24.26	20230221	25550	10.57	20230105	50600	-44.17	20221025	25550	10.57	20230105	0.08	N	102940	500	57 억		152301	N	N	0	N	00	N
79	20230718	110726	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-400	5	-1.41	152722750	5416	58.65	28800	29800	28000	36950	19950	28450	28198.44	1.33	0	-433	28916	28682	28516	28282	28116	28600	28200	57	8500	500	19340	50	1	11412356	3201	150.00	1.91	12	0.05	187.00	14697.00	50600	20221025	-44.57	25550	20230105	9.78	37300	-24.80	20230221	25550	9.78	20230105	50600	-44.57	20221025	25550	9.78	20230105	0.08	N	102940	500	57 억		152301	N	N	0	N	00	N
80	20230718	100719	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	0	3	0.00	35101400	1231	13.33	28800	29800	28350	36950	19950	28450	28514.54	1.33	0	-372	28916	28682	28516	28282	28116	28600	28200	57	8500	500	19340	50	1	11412356	3247	152.14	1.94	12	0.01	187.00	14697.00	50600	20221025	-43.77	25550	20230105	11.35	37300	-23.73	20230221	25550	11.35	20230105	50600	-43.77	20221025	25550	11.35	20230105	0.08	N	102940	500	57 억		152301	N	N	0	N	00	N
81	20230718	090718	57	100.00	KOSDAQ		제약	N	N	N	N		N	28950	500	2	1.76	6838100	236	2.56	28800	29800	28750	36950	19950	28450	28975.00	1.33	0	-111	28916	28682	28516	28282	28116	28600	28200	57	8500	500	19340	50	1	11412356	3304	154.81	1.97	12	0.00	187.00	14697.00	50600	20221025	-42.79	25550	20230105	13.31	37300	-22.39	20230221	25550	13.31	20230105	50600	-42.79	20221025	25550	13.31	20230105	0.08	N	102940	500	57 억		152301	N	N	0	N	00	N
82	20230717	160720	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	-300	5	-1.04	262824700	9235	92.07	28550	28750	28350	37350	20150	28750	28459.63	1.34	0	-497	30050	29400	29000	28350	27950	29200	28150	57	8600	500	19550	50	1	11412356	3247	152.14	1.94	12	0.08	187.00	14697.00	50600	20221025	-43.77	25550	20230105	11.35	37300	-23.73	20230221	25550	11.35	20230105	50600	-43.77	20221025	25550	11.35	20230105	0.08	N	102940	500	57 억		152798	N	N	0	N	00	N
83	20230717	150716	57	100.00	KOSDAQ		제약	N	N	N	N		N	28500	-250	5	-0.87	250106400	8788	87.62	28550	28750	28350	37350	20150	28750	28459.99	1.34	0	-498	30050	29400	29000	28350	27950	29200	28150	57	8600	500	19550	50	1	11412356	3253	152.41	1.94	12	0.08	187.00	14697.00	50600	20221025	-43.68	25550	20230105	11.55	37300	-23.59	20230221	25550	11.55	20230105	50600	-43.68	20221025	25550	11.55	20230105	0.08	N	102940	500	57 억		152798	N	N	0	N	00	N
84	20230717	140719	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	-200	5	-0.70	201465150	7077	70.56	28550	28750	28350	37350	20150	28750	28467.59	1.34	0	-498	30050	29400	29000	28350	27950	29200	28150	57	8600	500	19550	50	1	11412356	3258	152.67	1.94	12	0.06	187.00	14697.00	50600	20221025	-43.58	25550	20230105	11.74	37300	-23.46	20230221	25550	11.74	20230105	50600	-43.58	20221025	25550	11.74	20230105	0.08	N	102940	500	57 억		152798	N	N	0	N	00	N
85	20230717	130713	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	-400	5	-1.39	170221950	5980	59.62	28550	28750	28350	37350	20150	28750	28465.21	1.34	0	-498	30050	29400	29000	28350	27950	29200	28150	57	8600	500	19550	50	1	11412356	3235	151.60	1.93	12	0.05	187.00	14697.00	50600	20221025	-43.97	25550	20230105	10.96	37300	-23.99	20230221	25550	10.96	20230105	50600	-43.97	20221025	25550	10.96	20230105	0.08	N	102940	500	57 억		152798	N	N	0	N	00	N
86	20230717	120721	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	-350	5	-1.22	156773400	5506	54.90	28550	28750	28350	37350	20150	28750	28473.19	1.34	0	-381	30050	29400	29000	28350	27950	29200	28150	57	8600	500	19550	50	1	11412356	3241	151.87	1.93	12	0.05	187.00	14697.00	50600	20221025	-43.87	25550	20230105	11.15	37300	-23.86	20230221	25550	11.15	20230105	50600	-43.87	20221025	25550	11.15	20230105	0.08	N	102940	500	57 억		152798	N	N	0	N	00	N
87	20230717	110713	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	-300	5	-1.04	143963800	5055	50.40	28550	28750	28350	37350	20150	28750	28479.49	1.34	0	-229	30050	29400	29000	28350	27950	29200	28150	57	8600	500	19550	50	1	11412356	3247	152.14	1.94	12	0.04	187.00	14697.00	50600	20221025	-43.77	25550	20230105	11.35	37300	-23.73	20230221	25550	11.35	20230105	50600	-43.77	20221025	25550	11.35	20230105	0.08	N	102940	500	57 억		152798	N	N	0	N	00	N
88	20230717	100714	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	-200	5	-0.70	81885250	2871	28.62	28550	28750	28400	37350	20150	28750	28521.51	1.34	0	-196	30050	29400	29000	28350	27950	29200	28150	57	8600	500	19550	50	1	11412356	3258	152.67	1.94	12	0.03	187.00	14697.00	50600	20221025	-43.58	25550	20230105	11.74	37300	-23.46	20230221	25550	11.74	20230105	50600	-43.58	20221025	25550	11.74	20230105	0.08	N	102940	500	57 억		152798	N	N	0	N	00	N
89	20230717	090713	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	-200	5	-0.70	2485200	87	0.87	28550	28750	28550	37350	20150	28750	28565.52	1.34	0	-45	30050	29400	29000	28350	27950	29200	28150	57	8600	500	19550	50	1	11412356	3258	152.67	1.94	12	0.00	187.00	14697.00	50600	20221025	-43.58	25550	20230105	11.74	37300	-23.46	20230221	25550	11.74	20230105	50600	-43.58	20221025	25550	11.74	20230105	0.08	N	102940	500	57 억		152798	N	N	0	N	00	N
90	20230714	160713	57	100.00	KOSDAQ		제약	N	N	N	N		N	28750	-250	5	-0.86	288675700	10030	88.59	29650	29650	28600	37700	20300	29000	28781.23	1.35	0	-1517	29600	29300	29100	28800	28600	29250	28750	57	8700	500	19720	50	1	11412356	3281	153.74	1.96	12	0.09	187.00	14697.00	50600	20221025	-43.18	25550	20230105	12.52	37300	-22.92	20230221	25550	12.52	20230105	50600	-43.18	20221025	25550	12.52	20230105	0.07	N	102940	500	57 억		154315	N	N	0	N	00	N
91	20230714	150716	57	100.00	KOSDAQ		제약	N	N	N	N		N	28850	-150	5	-0.52	240182000	8344	73.70	29650	29650	28600	37700	20300	29000	28785.00	1.35	0	-1517	29600	29300	29100	28800	28600	29250	28750	57	8700	500	19720	50	1	11412356	3292	154.28	1.96	12	0.07	187.00	14697.00	50600	20221025	-42.98	25550	20230105	12.92	37300	-22.65	20230221	25550	12.92	20230105	50600	-42.98	20221025	25550	12.92	20230105	0.07	N	102940	500	57 억		154315	N	N	0	N	00	N
92	20230714	140720	57	100.00	KOSDAQ		제약	N	N	N	N		N	28800	-200	5	-0.69	158582200	5506	48.63	29650	29650	28600	37700	20300	29000	28801.71	1.35	0	-1469	29600	29300	29100	28800	28600	29250	28750	57	8700	500	19720	50	1	11412356	3287	154.01	1.96	12	0.05	187.00	14697.00	50600	20221025	-43.08	25550	20230105	12.72	37300	-22.79	20230221	25550	12.72	20230105	50600	-43.08	20221025	25550	12.72	20230105	0.07	N	102940	500	57 억		154315	N	N	0	N	00	N
93	20230714	130710	57	100.00	KOSDAQ		제약	N	N	N	N		N	28800	-200	5	-0.69	143874750	4995	44.12	29650	29650	28600	37700	20300	29000	28803.75	1.35	0	-1401	29600	29300	29100	28800	28600	29250	28750	57	8700	500	19720	50	1	11412356	3287	154.01	1.96	12	0.04	187.00	14697.00	50600	20221025	-43.08	25550	20230105	12.72	37300	-22.79	20230221	25550	12.72	20230105	50600	-43.08	20221025	25550	12.72	20230105	0.07	N	102940	500	57 억		154315	N	N	0	N	00	N
94	20230714	120711	57	100.00	KOSDAQ		제약	N	N	N	N		N	28900	-100	5	-0.34	106808750	3707	32.74	29650	29650	28600	37700	20300	29000	28812.72	1.35	0	-1062	29600	29300	29100	28800	28600	29250	28750	57	8700	500	19720	50	1	11412356	3298	154.55	1.97	12	0.03	187.00	14697.00	50600	20221025	-42.89	25550	20230105	13.11	37300	-22.52	20230221	25550	13.11	20230105	50600	-42.89	20221025	25550	13.11	20230105	0.07	N	102940	500	57 억		154315	N	N	0	N	00	N
95	20230714	110717	57	100.00	KOSDAQ		제약	N	N	N	N		N	28800	-200	5	-0.69	83610100	2901	25.62	29650	29650	28600	37700	20300	29000	28821.13	1.35	0	-798	29600	29300	29100	28800	28600	29250	28750	57	8700	500	19720	50	1	11412356	3287	154.01	1.96	12	0.03	187.00	14697.00	50600	20221025	-43.08	25550	20230105	12.72	37300	-22.79	20230221	25550	12.72	20230105	50600	-43.08	20221025	25550	12.72	20230105	0.07	N	102940	500	57 억		154315	N	N	0	N	00	N
96	20230714	100719	57	100.00	KOSDAQ		제약	N	N	N	N		N	28950	-50	5	-0.17	62481300	2166	19.13	29650	29650	28600	37700	20300	29000	28846.40	1.35	0	-682	29600	29300	29100	28800	28600	29250	28750	57	8700	500	19720	50	1	11412356	3304	154.81	1.97	12	0.02	187.00	14697.00	50600	20221025	-42.79	25550	20230105	13.31	37300	-22.39	20230221	25550	13.31	20230105	50600	-42.79	20221025	25550	13.31	20230105	0.07	N	102940	500	57 억		154315	N	N	0	N	00	N
97	20230714	090715	57	100.00	KOSDAQ		제약	N	N	N	N		N	29050	50	2	0.17	5203550	179	1.58	29650	29650	29050	37700	20300	29000	29070.11	1.35	0	-11	29600	29300	29100	28800	28600	29250	28750	57	8700	500	19720	50	1	11412356	3315	155.35	1.98	12	0.00	187.00	14697.00	50600	20221025	-42.59	25550	20230105	13.70	37300	-22.12	20230221	25550	13.70	20230105	50600	-42.59	20221025	25550	13.70	20230105	0.07	N	102940	500	57 억		154315	N	N	0	N	00	N
98	20230713	160712	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	0	3	0.00	328995000	11322	112.53	29000	29400	28900	37700	20300	29000	29058.04	1.32	0	3943	29833	29416	29033	28616	28233	29225	28425	57	8700	500	19720	50	1	11412356	3310	155.08	1.97	12	0.10	187.00	14697.00	50600	20221025	-42.69	25550	20230105	13.50	37300	-22.25	20230221	25550	13.50	20230105	50600	-42.69	20221025	25550	13.50	20230105	0.06	N	102940	500	57 억		150511	N	N	0	N	00	N
99	20230713	150708	57	100.00	KOSDAQ		제약	N	N	N	N		N	29150	150	2	0.52	301762350	10383	103.20	29000	29400	28900	37700	20300	29000	29063.12	1.32	0	4028	29833	29416	29033	28616	28233	29225	28425	57	8700	500	19720	50	1	11412356	3327	155.88	1.98	12	0.09	187.00	14697.00	50600	20221025	-42.39	25550	20230105	14.09	37300	-21.85	20230221	25550	14.09	20230105	50600	-42.39	20221025	25550	14.09	20230105	0.06	N	102940	500	57 억		150511	N	N	0	N	00	N
100	20230713	140707	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	0	3	0.00	292051050	10049	99.88	29000	29400	28900	37700	20300	29000	29062.70	1.32	0	4035	29833	29416	29033	28616	28233	29225	28425	57	8700	500	19720	50	1	11412356	3310	155.08	1.97	12	0.09	187.00	14697.00	50600	20221025	-42.69	25550	20230105	13.50	37300	-22.25	20230221	25550	13.50	20230105	50600	-42.69	20221025	25550	13.50	20230105	0.06	N	102940	500	57 억		150511	N	N	0	N	00	N
101	20230713	130710	57	100.00	KOSDAQ		제약	N	N	N	N		N	29150	150	2	0.52	243458300	8374	83.23	29000	29400	28900	37700	20300	29000	29073.12	1.32	0	3995	29833	29416	29033	28616	28233	29225	28425	57	8700	500	19720	50	1	11412356	3327	155.88	1.98	12	0.07	187.00	14697.00	50600	20221025	-42.39	25550	20230105	14.09	37300	-21.85	20230221	25550	14.09	20230105	50600	-42.39	20221025	25550	14.09	20230105	0.06	N	102940	500	57 억		150511	N	N	0	N	00	N
102	20230713	120705	57	100.00	KOSDAQ		제약	N	N	N	N		N	29050	50	2	0.17	237699250	8176	81.26	29000	29400	28900	37700	20300	29000	29072.80	1.32	0	4005	29833	29416	29033	28616	28233	29225	28425	57	8700	500	19720	50	1	11412356	3315	155.35	1.98	12	0.07	187.00	14697.00	50600	20221025	-42.59	25550	20230105	13.70	37300	-22.12	20230221	25550	13.70	20230105	50600	-42.59	20221025	25550	13.70	20230105	0.06	N	102940	500	57 억		150511	N	N	0	N	00	N
103	20230713	110710	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	0	3	0.00	204360850	7030	69.87	29000	29400	28900	37700	20300	29000	29069.82	1.32	0	3539	29833	29416	29033	28616	28233	29225	28425	57	8700	500	19720	50	1	11412356	3310	155.08	1.97	12	0.06	187.00	14697.00	50600	20221025	-42.69	25550	20230105	13.50	37300	-22.25	20230221	25550	13.50	20230105	50600	-42.69	20221025	25550	13.50	20230105	0.06	N	102940	500	57 억		150511	N	N	0	N	00	N
104	20230713	100706	57	100.00	KOSDAQ		제약	N	N	N	N		N	29250	250	2	0.86	118059400	4060	40.35	29000	29400	28900	37700	20300	29000	29078.67	1.32	0	2329	29833	29416	29033	28616	28233	29225	28425	57	8700	500	19720	50	1	11412356	3338	156.42	1.99	12	0.04	187.00	14697.00	50600	20221025	-42.19	25550	20230105	14.48	37300	-21.58	20230221	25550	14.48	20230105	50600	-42.19	20221025	25550	14.48	20230105	0.06	N	102940	500	57 억		150511	N	N	0	N	00	N
105	20230713	090648	57	100.00	KOSDAQ		제약	N	N	N	N		N	29250	250	2	0.86	3657650	126	1.25	29000	29400	29000	37700	20300	29000	29028.97	1.32	0	-2	29833	29416	29033	28616	28233	29225	28425	57	8700	500	19720	50	1	11412356	3338	156.42	1.99	12	0.00	187.00	14697.00	50600	20221025	-42.19	25550	20230105	14.48	37300	-21.58	20230221	25550	14.48	20230105	50600	-42.19	20221025	25550	14.48	20230105	0.06	N	102940	500	57 억		150511	N	N	0	N	00	N
106	20230712	160704	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	-100	5	-0.34	290788000	10061	106.67	29450	29450	28650	37800	20400	29100	28902.49	1.32	0	-412	29700	29400	29100	28800	28500	29550	28950	57	8700	500	19780	50	1	11412356	3310	155.08	1.97	12	0.09	187.00	14697.00	50600	20221025	-42.69	25550	20230105	13.50	37300	-22.25	20230221	25550	13.50	20230105	50600	-42.69	20221025	25550	13.50	20230105	0.04	N	102940	500	57 억		151003	N	N	0	N	00	N
107	20230712	150700	57	100.00	KOSDAQ		제약	N	N	N	N		N	28900	-200	5	-0.69	265778800	9198	97.52	29450	29450	28650	37800	20400	29100	28895.28	1.32	0	-300	29700	29400	29100	28800	28500	29550	28950	57	8700	500	19780	50	1	11412356	3298	154.55	1.97	12	0.08	187.00	14697.00	50600	20221025	-42.89	25550	20230105	13.11	37300	-22.52	20230221	25550	13.11	20230105	50600	-42.89	20221025	25550	13.11	20230105	0.04	N	102940	500	57 억		151003	N	N	0	N	00	N
108	20230712	140658	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	-100	5	-0.34	221838350	7678	81.40	29450	29450	28650	37800	20400	29100	28892.73	1.32	0	-469	29700	29400	29100	28800	28500	29550	28950	57	8700	500	19780	50	1	11412356	3310	155.08	1.97	12	0.07	187.00	14697.00	50600	20221025	-42.69	25550	20230105	13.50	37300	-22.25	20230221	25550	13.50	20230105	50600	-42.69	20221025	25550	13.50	20230105	0.04	N	102940	500	57 억		151003	N	N	0	N	00	N
109	20230712	130701	57	100.00	KOSDAQ		제약	N	N	N	N		N	28900	-200	5	-0.69	194692450	6740	71.46	29450	29450	28650	37800	20400	29100	28886.12	1.32	0	-469	29700	29400	29100	28800	28500	29550	28950	57	8700	500	19780	50	1	11412356	3298	154.55	1.97	12	0.06	187.00	14697.00	50600	20221025	-42.89	25550	20230105	13.11	37300	-22.52	20230221	25550	13.11	20230105	50600	-42.89	20221025	25550	13.11	20230105	0.04	N	102940	500	57 억		151003	N	N	0	N	00	N
110	20230712	120702	57	100.00	KOSDAQ		제약	N	N	N	N		N	28900	-200	5	-0.69	151838950	5251	55.67	29450	29450	28800	37800	20400	29100	28916.20	1.32	0	-467	29700	29400	29100	28800	28500	29550	28950	57	8700	500	19780	50	1	11412356	3298	154.55	1.97	12	0.05	187.00	14697.00	50600	20221025	-42.89	25550	20230105	13.11	37300	-22.52	20230221	25550	13.11	20230105	50600	-42.89	20221025	25550	13.11	20230105	0.04	N	102940	500	57 억		151003	N	N	0	N	00	N
111	20230712	110701	57	100.00	KOSDAQ		제약	N	N	N	N		N	28850	-250	5	-0.86	88578300	3056	32.40	29450	29450	28800	37800	20400	29100	28985.05	1.32	0	-467	29700	29400	29100	28800	28500	29550	28950	57	8700	500	19780	50	1	11412356	3292	154.28	1.96	12	0.03	187.00	14697.00	50600	20221025	-42.98	25550	20230105	12.92	37300	-22.65	20230221	25550	12.92	20230105	50600	-42.98	20221025	25550	12.92	20230105	0.04	N	102940	500	57 억		151003	N	N	0	N	00	N
112	20230712	100702	57	100.00	KOSDAQ		제약	N	N	N	N		N	29050	-50	5	-0.17	35022500	1206	12.79	29450	29450	29000	37800	20400	29100	29040.22	1.32	0	-292	29700	29400	29100	28800	28500	29550	28950	57	8700	500	19780	50	1	11412356	3315	155.35	1.98	12	0.01	187.00	14697.00	50600	20221025	-42.59	25550	20230105	13.70	37300	-22.12	20230221	25550	13.70	20230105	50600	-42.59	20221025	25550	13.70	20230105	0.04	N	102940	500	57 억		151003	N	N	0	N	00	N
113	20230712	090703	57	100.00	KOSDAQ		제약	N	N	N	N		N	29400	300	2	1.03	176600	6	0.06	29450	29450	29400	37800	20400	29100	29433.33	1.32	0	0	29700	29400	29100	28800	28500	29550	28950	57	8700	500	19780	50	1	11412356	3355	157.22	2.00	12	0.00	187.00	14697.00	50600	20221025	-41.90	25550	20230105	15.07	37300	-21.18	20230221	25550	15.07	20230105	50600	-41.90	20221025	25550	15.07	20230105	0.04	N	102940	500	57 억		151003	N	N	0	N	00	N
114	20230711	160653	57	100.00	KOSDAQ		제약	N	N	N	N		N	29100	50	2	0.17	263035300	9072	112.61	29050	29400	28800	37750	20350	29050	28994.19	1.32	0	430	29650	29350	29100	28800	28550	29325	28775	57	8700	500	19750	50	1	11412356	3321	155.61	1.98	12	0.08	187.00	14697.00	50600	20221025	-42.49	25550	20230105	13.89	37300	-21.98	20230221	25550	13.89	20230105	50600	-42.49	20221025	25550	13.89	20230105	0.04	N	102940	500	57 억		150575	N	N	0	N	00	N
115	20230711	150651	57	100.00	KOSDAQ		제약	N	N	N	N		N	29150	100	2	0.34	261493000	9019	111.95	29050	29400	28800	37750	20350	29050	28993.57	1.32	0	429	29650	29350	29100	28800	28550	29325	28775	57	8700	500	19750	50	1	11412356	3327	155.88	1.98	12	0.08	187.00	14697.00	50600	20221025	-42.39	25550	20230105	14.09	37300	-21.85	20230221	25550	14.09	20230105	50600	-42.39	20221025	25550	14.09	20230105	0.04	N	102940	500	57 억		150575	N	N	0	N	00	N
116	20230711	140647	57	100.00	KOSDAQ		제약	N	N	N	N		N	29050	0	3	0.00	220163950	7593	94.25	29050	29400	28800	37750	20350	29050	28995.65	1.32	0	529	29650	29350	29100	28800	28550	29325	28775	57	8700	500	19750	50	1	11412356	3315	155.35	1.98	12	0.07	187.00	14697.00	50600	20221025	-42.59	25550	20230105	13.70	37300	-22.12	20230221	25550	13.70	20230105	50600	-42.59	20221025	25550	13.70	20230105	0.04	N	102940	500	57 억		150575	N	N	0	N	00	N
117	20230711	130639	57	100.00	KOSDAQ		제약	N	N	N	N		N	29100	50	2	0.17	142390200	4902	60.85	29050	29400	28900	37750	20350	29050	29047.37	1.32	0	249	29650	29350	29100	28800	28550	29325	28775	57	8700	500	19750	50	1	11412356	3321	155.61	1.98	12	0.04	187.00	14697.00	50600	20221025	-42.49	25550	20230105	13.89	37300	-21.98	20230221	25550	13.89	20230105	50600	-42.49	20221025	25550	13.89	20230105	0.04	N	102940	500	57 억		150575	N	N	0	N	00	N
118	20230711	120656	57	100.00	KOSDAQ		제약	N	N	N	N		N	29200	150	2	0.52	127044050	4373	54.28	29050	29400	28900	37750	20350	29050	29051.92	1.32	0	303	29650	29350	29100	28800	28550	29325	28775	57	8700	500	19750	50	1	11412356	3332	156.15	1.99	12	0.04	187.00	14697.00	50600	20221025	-42.29	25550	20230105	14.29	37300	-21.72	20230221	25550	14.29	20230105	50600	-42.29	20221025	25550	14.29	20230105	0.04	N	102940	500	57 억		150575	N	N	0	N	00	N
119	20230711	110658	57	100.00	KOSDAQ		제약	N	N	N	N		N	29100	50	2	0.17	107099050	3688	45.78	29050	29400	28900	37750	20350	29050	29039.87	1.32	0	303	29650	29350	29100	28800	28550	29325	28775	57	8700	500	19750	50	1	11412356	3321	155.61	1.98	12	0.03	187.00	14697.00	50600	20221025	-42.49	25550	20230105	13.89	37300	-21.98	20230221	25550	13.89	20230105	50600	-42.49	20221025	25550	13.89	20230105	0.04	N	102940	500	57 억		150575	N	N	0	N	00	N
120	20230711	100656	57	100.00	KOSDAQ		제약	N	N	N	N		N	29050	0	3	0.00	69846900	2405	29.85	29050	29400	28900	37750	20350	29050	29042.37	1.32	0	303	29650	29350	29100	28800	28550	29325	28775	57	8700	500	19750	50	1	11412356	3315	155.35	1.98	12	0.02	187.00	14697.00	50600	20221025	-42.59	25550	20230105	13.70	37300	-22.12	20230221	25550	13.70	20230105	50600	-42.59	20221025	25550	13.70	20230105	0.04	N	102940	500	57 억		150575	N	N	0	N	00	N
121	20230711	090654	57	100.00	KOSDAQ		제약	N	N	N	N		N	29400	350	2	1.20	17637650	608	7.55	29050	29400	28900	37750	20350	29050	29009.29	1.32	0	269	29650	29350	29100	28800	28550	29325	28775	57	8700	500	19750	50	1	11412356	3355	157.22	2.00	12	0.01	187.00	14697.00	50600	20221025	-41.90	25550	20230105	15.07	37300	-21.18	20230221	25550	15.07	20230105	50600	-41.90	20221025	25550	15.07	20230105	0.04	N	102940	500	57 억		150575	N	N	0	N	00	N
122	20230710	160651	57	100.00	KOSDAQ		제약	N	N	N	N		N	29050	-100	5	-0.34	232917300	8028	111.73	29050	29400	28850	37850	20450	29150	29013.10	1.32	0	-316	29950	29550	29200	28800	28450	29375	28625	57	8700	500	19820	50	1	11412356	3315	155.35	1.98	12	0.07	187.00	14697.00	50600	20221025	-42.59	25550	20230105	13.70	37300	-22.12	20230221	25550	13.70	20230105	50600	-42.59	20221025	25550	13.70	20230105	0.04	N	102940	500	57 억		150891	N	N	0	N	00	N
123	20230710	150651	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	-150	5	-0.51	215315250	7420	103.27	29050	29400	28850	37850	20450	29150	29018.23	1.32	0	-179	29950	29550	29200	28800	28450	29375	28625	57	8700	500	19820	50	1	11412356	3310	155.08	1.97	12	0.07	187.00	14697.00	50600	20221025	-42.69	25550	20230105	13.50	37300	-22.25	20230221	25550	13.50	20230105	50600	-42.69	20221025	25550	13.50	20230105	0.04	N	102940	500	57 억		150891	N	N	0	N	00	N
124	20230710	140644	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	-150	5	-0.51	173313500	5970	83.09	29050	29400	28850	37850	20450	29150	29030.74	1.32	0	-4	29950	29550	29200	28800	28450	29375	28625	57	8700	500	19820	50	1	11412356	3310	155.08	1.97	12	0.05	187.00	14697.00	50600	20221025	-42.69	25550	20230105	13.50	37300	-22.25	20230221	25550	13.50	20230105	50600	-42.69	20221025	25550	13.50	20230105	0.04	N	102940	500	57 억		150891	N	N	0	N	00	N
125	20230710	130637	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	-150	5	-0.51	126292900	4350	60.54	29050	29400	28850	37850	20450	29150	29032.85	1.32	0	158	29950	29550	29200	28800	28450	29375	28625	57	8700	500	19820	50	1	11412356	3310	155.08	1.97	12	0.04	187.00	14697.00	50600	20221025	-42.69	25550	20230105	13.50	37300	-22.25	20230221	25550	13.50	20230105	50600	-42.69	20221025	25550	13.50	20230105	0.04	N	102940	500	57 억		150891	N	N	0	N	00	N
126	20230710	120652	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	-150	5	-0.51	109526550	3772	52.50	29050	29400	28850	37850	20450	29150	29036.73	1.32	0	165	29950	29550	29200	28800	28450	29375	28625	57	8700	500	19820	50	1	11412356	3310	155.08	1.97	12	0.03	187.00	14697.00	50600	20221025	-42.69	25550	20230105	13.50	37300	-22.25	20230221	25550	13.50	20230105	50600	-42.69	20221025	25550	13.50	20230105	0.04	N	102940	500	57 억		150891	N	N	0	N	00	N
127	20230710	110651	57	100.00	KOSDAQ		제약	N	N	N	N		N	29150	0	3	0.00	93040900	3204	44.59	29050	29400	28850	37850	20450	29150	29038.98	1.32	0	206	29950	29550	29200	28800	28450	29375	28625	57	8700	500	19820	50	1	11412356	3327	155.88	1.98	12	0.03	187.00	14697.00	50600	20221025	-42.39	25550	20230105	14.09	37300	-21.85	20230221	25550	14.09	20230105	50600	-42.39	20221025	25550	14.09	20230105	0.04	N	102940	500	57 억		150891	N	N	0	N	00	N
128	20230710	100652	57	100.00	KOSDAQ		제약	N	N	N	N		N	29100	-50	5	-0.17	81562200	2809	39.10	29050	29400	28850	37850	20450	29150	29036.03	1.32	0	251	29950	29550	29200	28800	28450	29375	28625	57	8700	500	19820	50	1	11412356	3321	155.61	1.98	12	0.02	187.00	14697.00	50600	20221025	-42.49	25550	20230105	13.89	37300	-21.98	20230221	25550	13.89	20230105	50600	-42.49	20221025	25550	13.89	20230105	0.04	N	102940	500	57 억		150891	N	N	0	N	00	N
129	20230710	090646	57	100.00	KOSDAQ		제약	N	N	N	N		N	29200	50	2	0.17	19622450	676	9.41	29050	29400	28850	37850	20450	29150	29027.29	1.32	0	-32	29950	29550	29200	28800	28450	29375	28625	57	8700	500	19820	50	1	11412356	3332	156.15	1.99	12	0.01	187.00	14697.00	50600	20221025	-42.29	25550	20230105	14.29	37300	-21.72	20230221	25550	14.29	20230105	50600	-42.29	20221025	25550	14.29	20230105	0.04	N	102940	500	57 억		150891	N	N	0	N	00	N
130	20230707	160643	57	100.00	KOSDAQ		제약	N	N	N	N		N	29150	-150	5	-0.51	206601600	7105	41.93	29500	29600	28850	38050	20550	29300	29077.93	1.34	0	-1619	30400	29850	29500	28950	28600	29675	28775	57	8750	500	19920	50	1	11412356	3327	155.88	1.98	12	0.06	187.00	14697.00	50600	20221025	-42.39	25550	20230105	14.09	37300	-21.85	20230221	25550	14.09	20230105	50600	-42.39	20221025	25550	14.09	20230105	0.04	N	102940	500	57 억		152510	N	N	0	N	00	N
131	20230707	150643	57	100.00	KOSDAQ		제약	N	N	N	N		N	29150	-150	5	-0.51	149413000	5131	30.28	29500	29600	28900	38050	20550	29300	29119.66	1.34	0	-1438	30400	29850	29500	28950	28600	29675	28775	57	8750	500	19920	50	1	11412356	3327	155.88	1.98	12	0.04	187.00	14697.00	50600	20221025	-42.39	25550	20230105	14.09	37300	-21.85	20230221	25550	14.09	20230105	50600	-42.39	20221025	25550	14.09	20230105	0.04	N	102940	500	57 억		152510	N	N	0	N	00	N
132	20230707	140656	57	100.00	KOSDAQ		제약	N	N	N	N		N	29200	-100	5	-0.34	121589750	4175	24.64	29500	29600	28900	38050	20550	29300	29123.29	1.34	0	-1311	30400	29850	29500	28950	28600	29675	28775	57	8750	500	19920	50	1	11412356	3332	156.15	1.99	12	0.04	187.00	14697.00	50600	20221025	-42.29	25550	20230105	14.29	37300	-21.72	20230221	25550	14.29	20230105	50600	-42.29	20221025	25550	14.29	20230105	0.04	N	102940	500	57 억		152510	N	N	0	N	00	N
133	20230707	130649	57	100.00	KOSDAQ		제약	N	N	N	N		N	29100	-200	5	-0.68	100211800	3442	20.31	29500	29600	28900	38050	20550	29300	29114.41	1.34	0	-1122	30400	29850	29500	28950	28600	29675	28775	57	8750	500	19920	50	1	11412356	3321	155.61	1.98	12	0.03	187.00	14697.00	50600	20221025	-42.49	25550	20230105	13.89	37300	-21.98	20230221	25550	13.89	20230105	50600	-42.49	20221025	25550	13.89	20230105	0.04	N	102940	500	57 억		152510	N	N	0	N	00	N
134	20230707	120650	57	100.00	KOSDAQ		제약	N	N	N	N		N	29250	-50	5	-0.17	80537800	2766	16.32	29500	29600	28900	38050	20550	29300	29117.06	1.34	0	-701	30400	29850	29500	28950	28600	29675	28775	57	8750	500	19920	50	1	11412356	3338	156.42	1.99	12	0.02	187.00	14697.00	50600	20221025	-42.19	25550	20230105	14.48	37300	-21.58	20230221	25550	14.48	20230105	50600	-42.19	20221025	25550	14.48	20230105	0.04	N	102940	500	57 억		152510	N	N	0	N	00	N
135	20230707	110652	57	100.00	KOSDAQ		제약	N	N	N	N		N	29250	-50	5	-0.17	53118350	1821	10.75	29500	29600	29000	38050	20550	29300	29169.88	1.34	0	-361	30400	29850	29500	28950	28600	29675	28775	57	8750	500	19920	50	1	11412356	3338	156.42	1.99	12	0.02	187.00	14697.00	50600	20221025	-42.19	25550	20230105	14.48	37300	-21.58	20230221	25550	14.48	20230105	50600	-42.19	20221025	25550	14.48	20230105	0.04	N	102940	500	57 억		152510	N	N	0	N	00	N
136	20230707	100644	57	100.00	KOSDAQ		제약	N	N	N	N		N	29300	0	3	0.00	24401400	835	4.93	29500	29600	29000	38050	20550	29300	29223.23	1.34	0	-112	30400	29850	29500	28950	28600	29675	28775	57	8750	500	19920	50	1	11412356	3344	156.68	1.99	12	0.01	187.00	14697.00	50600	20221025	-42.09	25550	20230105	14.68	37300	-21.45	20230221	25550	14.68	20230105	50600	-42.09	20221025	25550	14.68	20230105	0.04	N	102940	500	57 억		152510	N	N	0	N	00	N
137	20230707	090645	57	100.00	KOSDAQ		제약	N	N	N	N		N	29400	100	2	0.34	4248500	145	0.86	29500	29600	29000	38050	20550	29300	29300.00	1.34	0	4	30400	29850	29500	28950	28600	29675	28775	57	8750	500	19920	50	1	11412356	3355	157.22	2.00	12	0.00	187.00	14697.00	50600	20221025	-41.90	25550	20230105	15.07	37300	-21.18	20230221	25550	15.07	20230105	50600	-41.90	20221025	25550	15.07	20230105	0.04	N	102940	500	57 억		152510	N	N	0	N	00	N
138	20230706	160644	57	100.00	KOSDAQ		제약	N	N	N	N		N	29300	-500	5	-1.68	497962000	16946	213.29	29800	30050	29150	38700	20900	29800	29385.22	1.36	0	-2519	30333	30066	29883	29616	29433	29975	29525	57	8900	500	20260	50	1	11412356	3344	156.68	1.99	12	0.15	187.00	14697.00	50600	20221025	-42.09	25550	20230105	14.68	37300	-21.45	20230221	25550	14.68	20230105	50600	-42.09	20221025	25550	14.68	20230105	0.04	N	102940	500	57 억		155029	N	N	0	N	00	N
139	20230706	150645	57	100.00	KOSDAQ		제약	N	N	N	N		N	29200	-600	5	-2.01	469222700	15963	200.92	29800	30050	29150	38700	20900	29800	29394.39	1.36	0	-2465	30333	30066	29883	29616	29433	29975	29525	57	8900	500	20260	50	1	11412356	3332	156.15	1.99	12	0.14	187.00	14697.00	50600	20221025	-42.29	25550	20230105	14.29	37300	-21.72	20230221	25550	14.29	20230105	50600	-42.29	20221025	25550	14.29	20230105	0.04	N	102940	500	57 억		155029	N	N	0	N	00	N
140	20230706	140646	57	100.00	KOSDAQ		제약	N	N	N	N		N	29250	-550	5	-1.85	425006650	14450	181.88	29800	30050	29150	38700	20900	29800	29412.22	1.36	0	-2205	30333	30066	29883	29616	29433	29975	29525	57	8900	500	20260	50	1	11412356	3338	156.42	1.99	12	0.13	187.00	14697.00	50600	20221025	-42.19	25550	20230105	14.48	37300	-21.58	20230221	25550	14.48	20230105	50600	-42.19	20221025	25550	14.48	20230105	0.04	N	102940	500	57 억		155029	N	N	0	N	00	N
141	20230706	130645	57	100.00	KOSDAQ		제약	N	N	N	N		N	29400	-400	5	-1.34	383373950	13026	163.95	29800	30050	29200	38700	20900	29800	29431.44	1.36	0	-2026	30333	30066	29883	29616	29433	29975	29525	57	8900	500	20260	50	1	11412356	3355	157.22	2.00	12	0.11	187.00	14697.00	50600	20221025	-41.90	25550	20230105	15.07	37300	-21.18	20230221	25550	15.07	20230105	50600	-41.90	20221025	25550	15.07	20230105	0.04	N	102940	500	57 억		155029	N	N	0	N	00	N
142	20230706	120643	57	100.00	KOSDAQ		제약	N	N	N	N		N	29350	-450	5	-1.51	343969200	11681	147.02	29800	30050	29200	38700	20900	29800	29446.90	1.36	0	-1652	30333	30066	29883	29616	29433	29975	29525	57	8900	500	20260	50	1	11412356	3350	156.95	2.00	12	0.10	187.00	14697.00	50600	20221025	-42.00	25550	20230105	14.87	37300	-21.31	20230221	25550	14.87	20230105	50600	-42.00	20221025	25550	14.87	20230105	0.04	N	102940	500	57 억		155029	N	N	0	N	00	N
143	20230706	110649	57	100.00	KOSDAQ		제약	N	N	N	N		N	29250	-550	5	-1.85	309550900	10506	132.23	29800	30050	29200	38700	20900	29800	29464.20	1.36	0	-1535	30333	30066	29883	29616	29433	29975	29525	57	8900	500	20260	50	1	11412356	3338	156.42	1.99	12	0.09	187.00	14697.00	50600	20221025	-42.19	25550	20230105	14.48	37300	-21.58	20230221	25550	14.48	20230105	50600	-42.19	20221025	25550	14.48	20230105	0.04	N	102940	500	57 억		155029	N	N	0	N	00	N
144	20230706	100644	57	100.00	KOSDAQ		제약	N	N	N	N		N	29650	-150	5	-0.50	113182700	3844	48.38	29800	30050	29200	38700	20900	29800	29443.99	1.36	0	-493	30333	30066	29883	29616	29433	29975	29525	57	8900	500	20260	50	1	11412356	3384	158.56	2.02	12	0.03	187.00	14697.00	50600	20221025	-41.40	25550	20230105	16.05	37300	-20.51	20230221	25550	16.05	20230105	50600	-41.40	20221025	25550	16.05	20230105	0.04	N	102940	500	57 억		155029	N	N	0	N	00	N
145	20230706	090644	57	100.00	KOSDAQ		제약	N	N	N	N		N	29750	-50	5	-0.17	5694650	191	2.40	29800	30050	29750	38700	20900	29800	29814.92	1.36	0	-75	30333	30066	29883	29616	29433	29975	29525	57	8900	500	20260	50	1	11412356	3395	159.09	2.02	12	0.00	187.00	14697.00	50600	20221025	-41.21	25550	20230105	16.44	37300	-20.24	20230221	25550	16.44	20230105	50600	-41.21	20221025	25550	16.44	20230105	0.04	N	102940	500	57 억		155029	N	N	0	N	00	N
146	20230705	160641	57	100.00	KOSDAQ		제약	N	N	N	N		N	29800	-250	5	-0.83	237201450	7945	59.65	29900	30150	29700	39050	21050	30050	29855.44	1.37	0	-1460	30683	30366	30033	29716	29383	30375	29725	57	9000	500	20430	50	1	11412356	3401	159.36	2.03	12	0.07	187.00	14697.00	50600	20221025	-41.11	25550	20230105	16.63	37300	-20.11	20230221	25550	16.63	20230105	50600	-41.11	20221025	25550	16.63	20230105	0.03	N	102940	500	57 억		156559	N	N	0	N	00	N
147	20230705	150639	57	100.00	KOSDAQ		제약	N	N	N	N		N	29850	-200	5	-0.67	206176700	6905	51.84	29900	30150	29700	39050	21050	30050	29859.04	1.37	0	-1460	30683	30366	30033	29716	29383	30375	29725	57	9000	500	20430	50	1	11412356	3407	159.63	2.03	12	0.06	187.00	14697.00	50600	20221025	-41.01	25550	20230105	16.83	37300	-19.97	20230221	25550	16.83	20230105	50600	-41.01	20221025	25550	16.83	20230105	0.03	N	102940	500	57 억		156559	N	N	0	N	00	N
148	20230705	140633	57	100.00	KOSDAQ		제약	N	N	N	N		N	29900	-150	5	-0.50	173769050	5817	43.67	29900	30150	29700	39050	21050	30050	29872.62	1.37	0	-1278	30683	30366	30033	29716	29383	30375	29725	57	9000	500	20430	50	1	11412356	3412	159.89	2.03	12	0.05	187.00	14697.00	50600	20221025	-40.91	25550	20230105	17.03	37300	-19.84	20230221	25550	17.03	20230105	50600	-40.91	20221025	25550	17.03	20230105	0.03	N	102940	500	57 억		156559	N	N	0	N	00	N
149	20230705	130634	57	100.00	KOSDAQ		제약	N	N	N	N		N	29800	-250	5	-0.83	110421850	3687	27.68	29900	30150	29800	39050	21050	30050	29948.97	1.37	0	-825	30683	30366	30033	29716	29383	30375	29725	57	9000	500	20430	50	1	11412356	3401	159.36	2.03	12	0.03	187.00	14697.00	50600	20221025	-41.11	25550	20230105	16.63	37300	-20.11	20230221	25550	16.63	20230105	50600	-41.11	20221025	25550	16.63	20230105	0.03	N	102940	500	57 억		156559	N	N	0	N	00	N
150	20230705	120633	57	100.00	KOSDAQ		제약	N	N	N	N		N	30000	-50	5	-0.17	87889800	2932	22.01	29900	30150	29850	39050	21050	30050	29976.06	1.37	0	-804	30683	30366	30033	29716	29383	30375	29725	57	9000	500	20430	50	1	11412356	3424	160.43	2.04	12	0.03	187.00	14697.00	50600	20221025	-40.71	25550	20230105	17.42	37300	-19.57	20230221	25550	17.42	20230105	50600	-40.71	20221025	25550	17.42	20230105	0.03	N	102940	500	57 억		156559	N	N	0	N	00	N
151	20230705	110640	57	100.00	KOSDAQ		제약	N	N	N	N		N	30000	-50	5	-0.17	57396000	1913	14.36	29900	30150	29900	39050	21050	30050	30003.14	1.37	0	-335	30683	30366	30033	29716	29383	30375	29725	57	9000	500	20430	50	1	11412356	3424	160.43	2.04	12	0.02	187.00	14697.00	50600	20221025	-40.71	25550	20230105	17.42	37300	-19.57	20230221	25550	17.42	20230105	50600	-40.71	20221025	25550	17.42	20230105	0.03	N	102940	500	57 억		156559	N	N	0	N	00	N
152	20230705	100635	57	100.00	KOSDAQ		제약	N	N	N	N		N	30100	50	2	0.17	46091000	1536	11.53	29900	30150	29900	39050	21050	30050	30007.16	1.37	0	-198	30683	30366	30033	29716	29383	30375	29725	57	9000	500	20430	50	1	11412356	3435	160.96	2.05	12	0.01	187.00	14697.00	50600	20221025	-40.51	25550	20230105	17.81	37300	-19.30	20230221	25550	17.81	20230105	50600	-40.51	20221025	25550	17.81	20230105	0.03	N	102940	500	57 억		156559	N	N	0	N	00	N
153	20230705	090634	57	100.00	KOSDAQ		제약	N	N	N	N		N	30100	50	2	0.17	22170900	740	5.56	29900	30150	29900	39050	21050	30050	29960.68	1.37	0	-26	30683	30366	30033	29716	29383	30375	29725	57	9000	500	20430	50	1	11412356	3435	160.96	2.05	12	0.01	187.00	14697.00	50600	20221025	-40.51	25550	20230105	17.81	37300	-19.30	20230221	25550	17.81	20230105	50600	-40.51	20221025	25550	17.81	20230105	0.03	N	102940	500	57 억		156559	N	N	0	N	00	N
154	20230704	160632	57	100.00	KOSDAQ		제약	N	N	N	N		N	30050	-50	5	-0.17	398819250	13320	90.06	30050	30350	29700	39100	21100	30100	29941.30	1.37	0	366	30966	30532	30266	29832	29566	30400	29700	57	9000	500	20460	50	1	11412356	3429	160.70	2.04	12	0.12	187.00	14697.00	50600	20221025	-40.61	25550	20230105	17.61	37300	-19.44	20230221	25550	17.61	20230105	50600	-40.61	20221025	25550	17.61	20230105	0.03	N	102940	500	57 억		156193	N	N	0	N	00	N
155	20230704	150624	57	100.00	KOSDAQ		제약	N	N	N	N		N	30000	-100	5	-0.33	385926700	12890	87.15	30050	30350	29700	39100	21100	30100	29940.01	1.37	0	358	30966	30532	30266	29832	29566	30400	29700	57	9000	500	20460	50	1	11412356	3424	160.43	2.04	12	0.11	187.00	14697.00	50600	20221025	-40.71	25550	20230105	17.42	37300	-19.57	20230221	25550	17.42	20230105	50600	-40.71	20221025	25550	17.42	20230105	0.03	N	102940	500	57 억		156193	N	N	0	N	00	N
156	20230704	140630	57	100.00	KOSDAQ		제약	N	N	N	N		N	30050	-50	5	-0.17	338342800	11298	76.39	30050	30350	29700	39100	21100	30100	29947.14	1.37	0	256	30966	30532	30266	29832	29566	30400	29700	57	9000	500	20460	50	1	11412356	3429	160.70	2.04	12	0.10	187.00	14697.00	50600	20221025	-40.61	25550	20230105	17.61	37300	-19.44	20230221	25550	17.61	20230105	50600	-40.61	20221025	25550	17.61	20230105	0.03	N	102940	500	57 억		156193	N	N	0	N	00	N
157	20230704	130620	57	100.00	KOSDAQ		제약	N	N	N	N		N	30050	-50	5	-0.17	324634650	10841	73.30	30050	30350	29700	39100	21100	30100	29945.08	1.37	0	256	30966	30532	30266	29832	29566	30400	29700	57	9000	500	20460	50	1	11412356	3429	160.70	2.04	12	0.09	187.00	14697.00	50600	20221025	-40.61	25550	20230105	17.61	37300	-19.44	20230221	25550	17.61	20230105	50600	-40.61	20221025	25550	17.61	20230105	0.03	N	102940	500	57 억		156193	N	N	0	N	00	N
158	20230704	120626	57	100.00	KOSDAQ		제약	N	N	N	N		N	30300	200	2	0.66	304293150	10166	68.74	30050	30350	29700	39100	21100	30100	29932.44	1.37	0	507	30966	30532	30266	29832	29566	30400	29700	57	9000	500	20460	50	1	11412356	3458	162.03	2.06	12	0.09	187.00	14697.00	50600	20221025	-40.12	25550	20230105	18.59	37300	-18.77	20230221	25550	18.59	20230105	50600	-40.12	20221025	25550	18.59	20230105	0.03	N	102940	500	57 억		156193	N	N	0	N	00	N
159	20230704	110622	57	100.00	KOSDAQ		제약	N	N	N	N		N	30200	100	2	0.33	270998850	9064	61.28	30050	30200	29700	39100	21100	30100	29898.37	1.37	0	763	30966	30532	30266	29832	29566	30400	29700	57	9000	500	20460	50	1	11412356	3447	161.50	2.05	12	0.08	187.00	14697.00	50600	20221025	-40.32	25550	20230105	18.20	37300	-19.03	20230221	25550	18.20	20230105	50600	-40.32	20221025	25550	18.20	20230105	0.03	N	102940	500	57 억		156193	N	N	0	N	00	N
160	20230704	100620	57	100.00	KOSDAQ		제약	N	N	N	N		N	29700	-400	5	-1.33	163113150	5453	36.87	30050	30200	29700	39100	21100	30100	29912.55	1.37	0	-424	30966	30532	30266	29832	29566	30400	29700	57	9000	500	20460	50	1	11412356	3389	158.82	2.02	12	0.05	187.00	14697.00	50600	20221025	-41.30	25550	20230105	16.24	37300	-20.38	20230221	25550	16.24	20230105	50600	-41.30	20221025	25550	16.24	20230105	0.03	N	102940	500	57 억		156193	N	N	0	N	00	N
161	20230704	090619	57	100.00	KOSDAQ		제약	N	N	N	N		N	29950	-150	5	-0.50	18738550	624	4.22	30050	30050	29950	39100	21100	30100	30029.73	1.37	0	61	30966	30532	30266	29832	29566	30400	29700	57	9000	500	20460	50	1	11412356	3418	160.16	2.04	12	0.01	187.00	14697.00	50600	20221025	-40.81	25550	20230105	17.22	37300	-19.71	20230221	25550	17.22	20230105	50600	-40.81	20221025	25550	17.22	20230105	0.03	N	102940	500	57 억		156193	N	N	0	N	00	N
162	20230703	160612	57	100.00	KOSDAQ		제약	N	N	N	N		N	30100	-200	5	-0.66	447039350	14786	129.34	30300	30700	30000	39350	21250	30300	30234.02	1.38	0	-1285	31166	30732	30266	29832	29366	30950	30050	57	9050	500	20600	50	1	11412356	3435	160.96	2.05	12	0.13	187.00	14697.00	50600	20221025	-40.51	25550	20230105	17.81	37300	-19.30	20230221	25550	17.81	20230105	50600	-40.51	20221025	25550	17.81	20230105	0.01	N	102940	500	57 억		157527	N	N	0	N	00	N
163	20230703	150619	57	100.00	KOSDAQ		제약	N	N	N	N		N	30350	50	2	0.17	424008450	14021	122.65	30300	30700	30000	39350	21250	30300	30240.96	1.38	0	-1183	31166	30732	30266	29832	29366	30950	30050	57	9050	500	20600	50	1	11412356	3464	162.30	2.07	12	0.12	187.00	14697.00	50600	20221025	-40.02	25550	20230105	18.79	37300	-18.63	20230221	25550	18.79	20230105	50600	-40.02	20221025	25550	18.79	20230105	0.01	N	102940	500	57 억		157527	N	N	0	N	00	N
164	20230703	140619	57	100.00	KOSDAQ		제약	N	N	N	N		N	30300	0	3	0.00	297759300	9825	85.94	30300	30700	30000	39350	21250	30300	30306.29	1.38	0	-880	31166	30732	30266	29832	29366	30950	30050	57	9050	500	20600	50	1	11412356	3458	162.03	2.06	12	0.09	187.00	14697.00	50600	20221025	-40.12	25550	20230105	18.59	37300	-18.77	20230221	25550	18.59	20230105	50600	-40.12	20221025	25550	18.59	20230105	0.01	N	102940	500	57 억		157527	N	N	0	N	00	N
165	20230703	130613	57	100.00	KOSDAQ		제약	N	N	N	N		N	30450	150	2	0.50	279824150	9233	80.76	30300	30700	30000	39350	21250	30300	30306.96	1.38	0	-502	31166	30732	30266	29832	29366	30950	30050	57	9050	500	20600	50	1	11412356	3475	162.83	2.07	12	0.08	187.00	14697.00	50600	20221025	-39.82	25550	20230105	19.18	37300	-18.36	20230221	25550	19.18	20230105	50600	-39.82	20221025	25550	19.18	20230105	0.01	N	102940	500	57 억		157527	N	N	0	N	00	N
166	20230703	120621	57	100.00	KOSDAQ		제약	N	N	N	N		N	30550	250	2	0.83	257399150	8496	74.32	30300	30700	30000	39350	21250	30300	30296.51	1.38	0	-262	31166	30732	30266	29832	29366	30950	30050	57	9050	500	20600	50	1	11412356	3486	163.37	2.08	12	0.07	187.00	14697.00	50600	20221025	-39.62	25550	20230105	19.57	37300	-18.10	20230221	25550	19.57	20230105	50600	-39.62	20221025	25550	19.57	20230105	0.01	N	102940	500	57 억		157527	N	N	0	N	00	N
167	20230703	110615	57	100.00	KOSDAQ		제약	N	N	N	N		N	30300	0	3	0.00	156123300	5180	45.31	30300	30650	30000	39350	21250	30300	30139.63	1.38	0	947	31166	30732	30266	29832	29366	30950	30050	57	9050	500	20600	50	1	11412356	3458	162.03	2.06	12	0.05	187.00	14697.00	50600	20221025	-40.12	25550	20230105	18.59	37300	-18.77	20230221	25550	18.59	20230105	50600	-40.12	20221025	25550	18.59	20230105	0.01	N	102940	500	57 억		157527	N	N	0	N	00	N
168	20230703	100606	57	100.00	KOSDAQ		제약	N	N	N	N		N	30250	-50	5	-0.17	101735400	3370	29.48	30300	30650	30050	39350	21250	30300	30188.55	1.38	0	899	31166	30732	30266	29832	29366	30950	30050	57	9050	500	20600	50	1	11412356	3452	161.76	2.06	12	0.03	187.00	14697.00	50600	20221025	-40.22	25550	20230105	18.40	37300	-18.90	20230221	25550	18.40	20230105	50600	-40.22	20221025	25550	18.40	20230105	0.01	N	102940	500	57 억		157527	N	N	0	N	00	N
169	20230703	090612	57	100.00	KOSDAQ		제약	N	N	N	N		N	30550	250	2	0.83	33122800	1092	9.55	30300	30650	30200	39350	21250	30300	30332.23	1.38	0	834	31166	30732	30266	29832	29366	30950	30050	57	9050	500	20600	50	1	11412356	3486	163.37	2.08	12	0.01	187.00	14697.00	50600	20221025	-39.62	25550	20230105	19.57	37300	-18.10	20230221	25550	19.57	20230105	50600	-39.62	20221025	25550	19.57	20230105	0.01	N	102940	500	57 억		157527	N	N	0	N	00	N