KissMeData/102940/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160755	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	100	2	0.36	184797600	6545	119.65	28150	28500	28000	36550	19750	28150	28234.93	1.37	0	-155	29050	28600	28350	27900	27650	28475	27775	57	8400	500	19140	50	1	11412356	3224	151.07	1.92	12	0.06	187.00	14697.00	50600	20221025	-44.17	24500	20230726	15.31	37300	-24.26	20230221	24500	15.31	20230726	50600	-44.17	20221025	24500	15.31	20230726	0.10	N	102940	500	57 억		155817	N	N	0	N	00	N
3	20230831	150955	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	100	2	0.36	169135900	5990	109.51	28150	28500	28000	36550	19750	28150	28236.38	1.37	0	-182	29050	28600	28350	27900	27650	28475	27775	57	8400	500	19140	50	1	11412356	3224	151.07	1.92	12	0.05	187.00	14697.00	50600	20221025	-44.17	24500	20230726	15.31	37300	-24.26	20230221	24500	15.31	20230726	50600	-44.17	20221025	24500	15.31	20230726	0.10	N	102940	500	57 억		155817	N	N	0	N	00	N
4	20230831	141056	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	250	2	0.89	161063350	5704	104.28	28150	28500	28000	36550	19750	28150	28236.91	1.37	0	-185	29050	28600	28350	27900	27650	28475	27775	57	8400	500	19140	50	1	11412356	3241	151.87	1.93	12	0.05	187.00	14697.00	50600	20221025	-43.87	24500	20230726	15.92	37300	-23.86	20230221	24500	15.92	20230726	50600	-43.87	20221025	24500	15.92	20230726	0.10	N	102940	500	57 억		155817	N	N	0	N	00	N
5	20230831	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	100	2	0.36	149758300	5305	96.98	28150	28500	28000	36550	19750	28150	28229.65	1.37	0	-188	29050	28600	28350	27900	27650	28475	27775	57	8400	500	19140	50	1	11412356	3224	151.07	1.92	12	0.05	187.00	14697.00	50600	20221025	-44.17	24500	20230726	15.31	37300	-24.26	20230221	24500	15.31	20230726	50600	-44.17	20221025	24500	15.31	20230726	0.10	N	102940	500	57 억		155817	N	N	0	N	00	N
6	20230831	121048	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-50	5	-0.18	142180800	5036	92.07	28150	28500	28000	36550	19750	28150	28232.88	1.37	0	-283	29050	28600	28350	27900	27650	28475	27775	57	8400	500	19140	50	1	11412356	3207	150.27	1.91	12	0.04	187.00	14697.00	50600	20221025	-44.47	24500	20230726	14.69	37300	-24.66	20230221	24500	14.69	20230726	50600	-44.47	20221025	24500	14.69	20230726	0.10	N	102940	500	57 억		155817	N	N	0	N	00	N
7	20230831	111503	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	100	2	0.36	112315150	3972	72.61	28150	28500	28000	36550	19750	28150	28276.72	1.37	0	-301	29050	28600	28350	27900	27650	28475	27775	57	8400	500	19140	50	1	11412356	3224	151.07	1.92	12	0.03	187.00	14697.00	50600	20221025	-44.17	24500	20230726	15.31	37300	-24.26	20230221	24500	15.31	20230726	50600	-44.17	20221025	24500	15.31	20230726	0.10	N	102940	500	57 억		155817	N	N	0	N	00	N
8	20230831	101139	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	200	2	0.71	41463850	1472	26.91	28150	28500	28000	36550	19750	28150	28168.38	1.37	0	284	29050	28600	28350	27900	27650	28475	27775	57	8400	500	19140	50	1	11412356	3235	151.60	1.93	12	0.01	187.00	14697.00	50600	20221025	-43.97	24500	20230726	15.71	37300	-23.99	20230221	24500	15.71	20230726	50600	-43.97	20221025	24500	15.71	20230726	0.10	N	102940	500	57 억		155817	N	N	0	N	00	N
9	20230831	091003	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	200	2	0.71	6018950	214	3.91	28150	28400	28000	36550	19750	28150	28125.93	1.37	0	0	29050	28600	28350	27900	27650	28475	27775	57	8400	500	19140	50	1	11412356	3235	151.60	1.93	12	0.00	187.00	14697.00	50600	20221025	-43.97	24500	20230726	15.71	37300	-23.99	20230221	24500	15.71	20230726	50600	-43.97	20221025	24500	15.71	20230726	0.10	N	102940	500	57 억		155817	N	N	0	N	00	N
10	20230830	160758	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-300	5	-1.05	154908850	5469	89.57	28450	28800	28100	36950	19950	28450	28324.89	1.36	0	93	29016	28732	28316	28032	27616	28875	28175	57	8500	500	19340	50	1	11412356	3213	150.53	1.92	12	0.05	187.00	14697.00	50600	20221025	-44.37	24500	20230726	14.90	37300	-24.53	20230221	24500	14.90	20230726	50600	-44.37	20221025	24500	14.90	20230726	0.10	N	102940	500	57 억		155724	N	N	0	N	00	N
11	20230830	150934	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	-100	5	-0.35	140270050	4949	81.05	28450	28800	28100	36950	19950	28450	28343.11	1.36	0	90	29016	28732	28316	28032	27616	28875	28175	57	8500	500	19340	50	1	11412356	3235	151.60	1.93	12	0.04	187.00	14697.00	50600	20221025	-43.97	24500	20230726	15.71	37300	-23.99	20230221	24500	15.71	20230726	50600	-43.97	20221025	24500	15.71	20230726	0.10	N	102940	500	57 억		155724	N	N	0	N	00	N
12	20230830	141020	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-150	5	-0.53	120881950	4262	69.80	28450	28800	28100	36950	19950	28450	28362.73	1.36	0	54	29016	28732	28316	28032	27616	28875	28175	57	8500	500	19340	50	1	11412356	3230	151.34	1.93	12	0.04	187.00	14697.00	50600	20221025	-44.07	24500	20230726	15.51	37300	-24.13	20230221	24500	15.51	20230726	50600	-44.07	20221025	24500	15.51	20230726	0.10	N	102940	500	57 억		155724	N	N	0	N	00	N
13	20230830	131008	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-150	5	-0.53	91788600	3231	52.92	28450	28800	28100	36950	19950	28450	28408.73	1.36	0	-1	29016	28732	28316	28032	27616	28875	28175	57	8500	500	19340	50	1	11412356	3230	151.34	1.93	12	0.03	187.00	14697.00	50600	20221025	-44.07	24500	20230726	15.51	37300	-24.13	20230221	24500	15.51	20230726	50600	-44.07	20221025	24500	15.51	20230726	0.10	N	102940	500	57 억		155724	N	N	0	N	00	N
14	20230830	121020	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	-100	5	-0.35	68488200	2406	39.40	28450	28800	28100	36950	19950	28450	28465.59	1.36	0	-141	29016	28732	28316	28032	27616	28875	28175	57	8500	500	19340	50	1	11412356	3235	151.60	1.93	12	0.02	187.00	14697.00	50600	20221025	-43.97	24500	20230726	15.71	37300	-23.99	20230221	24500	15.71	20230726	50600	-43.97	20221025	24500	15.71	20230726	0.10	N	102940	500	57 억		155724	N	N	0	N	00	N
15	20230830	111449	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	-50	5	-0.18	62107600	2181	35.72	28450	28800	28100	36950	19950	28450	28476.66	1.36	0	-148	29016	28732	28316	28032	27616	28875	28175	57	8500	500	19340	50	1	11412356	3241	151.87	1.93	12	0.02	187.00	14697.00	50600	20221025	-43.87	24500	20230726	15.92	37300	-23.86	20230221	24500	15.92	20230726	50600	-43.87	20221025	24500	15.92	20230726	0.10	N	102940	500	57 억		155724	N	N	0	N	00	N
16	20230830	101051	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	0	3	0.00	43089100	1513	24.78	28450	28800	28100	36950	19950	28450	28479.25	1.36	0	-138	29016	28732	28316	28032	27616	28875	28175	57	8500	500	19340	50	1	11412356	3247	152.14	1.94	12	0.01	187.00	14697.00	50600	20221025	-43.77	24500	20230726	16.12	37300	-23.73	20230221	24500	16.12	20230726	50600	-43.77	20221025	24500	16.12	20230726	0.10	N	102940	500	57 억		155724	N	N	0	N	00	N
17	20230830	090949	57	100.00	KOSDAQ		제약	N	N	N	N		N	28500	50	2	0.18	2452600	87	1.42	28450	28600	28100	36950	19950	28450	28190.80	1.36	0	20	29016	28732	28316	28032	27616	28875	28175	57	8500	500	19340	50	1	11412356	3253	152.41	1.94	12	0.00	187.00	14697.00	50600	20221025	-43.68	24500	20230726	16.33	37300	-23.59	20230221	24500	16.33	20230726	50600	-43.68	20221025	24500	16.33	20230726	0.10	N	102940	500	57 억		155724	N	N	0	N	00	N
18	20230829	160754	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	400	2	1.43	171868000	6102	68.93	28400	28600	27900	36450	19650	28050	28165.85	1.34	0	2554	28950	28500	28250	27800	27550	28375	27675	57	8400	500	19070	50	1	11412356	3247	152.14	1.94	12	0.05	187.00	14697.00	50600	20221025	-43.77	24500	20230726	16.12	37300	-23.73	20230221	24500	16.12	20230726	50600	-43.77	20221025	24500	16.12	20230726	0.10	N	102940	500	57 억		153170	N	N	0	N	00	N
19	20230829	150941	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	500	2	1.78	166460800	5912	66.78	28400	28600	27900	36450	19650	28050	28156.43	1.34	0	2483	28950	28500	28250	27800	27550	28375	27675	57	8400	500	19070	50	1	11412356	3258	152.67	1.94	12	0.05	187.00	14697.00	50600	20221025	-43.58	24500	20230726	16.53	37300	-23.46	20230221	24500	16.53	20230726	50600	-43.58	20221025	24500	16.53	20230726	0.10	N	102940	500	57 억		153170	N	N	0	N	00	N
20	20230829	141051	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	250	2	0.89	133491100	4751	53.67	28400	28400	27900	36450	19650	28050	28097.47	1.34	0	1719	28950	28500	28250	27800	27550	28375	27675	57	8400	500	19070	50	1	11412356	3230	151.34	1.93	12	0.04	187.00	14697.00	50600	20221025	-44.07	24500	20230726	15.51	37300	-24.13	20230221	24500	15.51	20230726	50600	-44.07	20221025	24500	15.51	20230726	0.10	N	102940	500	57 억		153170	N	N	0	N	00	N
21	20230829	131003	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	200	2	0.71	117789500	4194	47.37	28400	28400	27900	36450	19650	28050	28085.24	1.34	0	1436	28950	28500	28250	27800	27550	28375	27675	57	8400	500	19070	50	1	11412356	3224	151.07	1.92	12	0.04	187.00	14697.00	50600	20221025	-44.17	24500	20230726	15.31	37300	-24.26	20230221	24500	15.31	20230726	50600	-44.17	20221025	24500	15.31	20230726	0.10	N	102940	500	57 억		153170	N	N	0	N	00	N
22	20230829	121040	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	200	2	0.71	113696150	4049	45.74	28400	28400	27900	36450	19650	28050	28080.06	1.34	0	1436	28950	28500	28250	27800	27550	28375	27675	57	8400	500	19070	50	1	11412356	3224	151.07	1.92	12	0.04	187.00	14697.00	50600	20221025	-44.17	24500	20230726	15.31	37300	-24.26	20230221	24500	15.31	20230726	50600	-44.17	20221025	24500	15.31	20230726	0.10	N	102940	500	57 억		153170	N	N	0	N	00	N
23	20230829	111710	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	250	2	0.89	103481750	3685	41.62	28400	28400	27900	36450	19650	28050	28081.89	1.34	0	1428	28950	28500	28250	27800	27550	28375	27675	57	8400	500	19070	50	1	11412356	3230	151.34	1.93	12	0.03	187.00	14697.00	50600	20221025	-44.07	24500	20230726	15.51	37300	-24.13	20230221	24500	15.51	20230726	50600	-44.07	20221025	24500	15.51	20230726	0.10	N	102940	500	57 억		153170	N	N	0	N	00	N
24	20230829	101133	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	0	3	0.00	40147750	1430	16.15	28400	28400	27900	36450	19650	28050	28075.35	1.34	0	119	28950	28500	28250	27800	27550	28375	27675	57	8400	500	19070	50	1	11412356	3201	150.00	1.91	12	0.01	187.00	14697.00	50600	20221025	-44.57	24500	20230726	14.49	37300	-24.80	20230221	24500	14.49	20230726	50600	-44.57	20221025	24500	14.49	20230726	0.10	N	102940	500	57 억		153170	N	N	0	N	00	N
25	20230829	090740	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	350	2	1.25	1815150	64	0.72	28400	28400	28150	36450	19650	28050	28361.72	1.34	0	-9	28950	28500	28250	27800	27550	28375	27675	57	8400	500	19070	50	1	11412356	3241	151.87	1.93	12	0.00	187.00	14697.00	50600	20221025	-43.87	24500	20230726	15.92	37300	-23.86	20230221	24500	15.92	20230726	50600	-43.87	20221025	24500	15.92	20230726	0.10	N	102940	500	57 억		153170	N	N	0	N	00	N
26	20230828	160731	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-500	5	-1.75	249073300	8848	172.78	28550	28700	28000	37100	20000	28550	28150.24	1.35	0	-739	29383	28966	28483	28066	27583	28725	27825	57	8550	500	19410	50	1	11412356	3201	150.00	1.91	12	0.08	187.00	14697.00	50600	20221025	-44.57	24500	20230726	14.49	37300	-24.80	20230221	24500	14.49	20230726	50600	-44.57	20221025	24500	14.49	20230726	0.09	N	102940	500	57 억		153909	N	N	0	N	00	N
27	20230828	150741	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-500	5	-1.75	219294150	7785	152.02	28550	28700	28000	37100	20000	28550	28168.81	1.35	0	-741	29383	28966	28483	28066	27583	28725	27825	57	8550	500	19410	50	1	11412356	3201	150.00	1.91	12	0.07	187.00	14697.00	50600	20221025	-44.57	24500	20230726	14.49	37300	-24.80	20230221	24500	14.49	20230726	50600	-44.57	20221025	24500	14.49	20230726	0.09	N	102940	500	57 억		153909	N	N	0	N	00	N
28	20230828	140741	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-350	5	-1.23	175578900	6226	121.58	28550	28700	28000	37100	20000	28550	28200.92	1.35	0	-214	29383	28966	28483	28066	27583	28725	27825	57	8550	500	19410	50	1	11412356	3218	150.80	1.92	12	0.05	187.00	14697.00	50600	20221025	-44.27	24500	20230726	15.10	37300	-24.40	20230221	24500	15.10	20230726	50600	-44.27	20221025	24500	15.10	20230726	0.09	N	102940	500	57 억		153909	N	N	0	N	00	N
29	20230828	130748	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-400	5	-1.40	129504450	4587	89.57	28550	28700	28000	37100	20000	28550	28232.93	1.35	0	-185	29383	28966	28483	28066	27583	28725	27825	57	8550	500	19410	50	1	11412356	3213	150.53	1.92	12	0.04	187.00	14697.00	50600	20221025	-44.37	24500	20230726	14.90	37300	-24.53	20230221	24500	14.90	20230726	50600	-44.37	20221025	24500	14.90	20230726	0.09	N	102940	500	57 억		153909	N	N	0	N	00	N
30	20230828	120740	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	-200	5	-0.70	113668350	4025	78.60	28550	28700	28000	37100	20000	28550	28240.58	1.35	0	-79	29383	28966	28483	28066	27583	28725	27825	57	8550	500	19410	50	1	11412356	3235	151.60	1.93	12	0.04	187.00	14697.00	50600	20221025	-43.97	24500	20230726	15.71	37300	-23.99	20230221	24500	15.71	20230726	50600	-43.97	20221025	24500	15.71	20230726	0.09	N	102940	500	57 억		153909	N	N	0	N	00	N
31	20230828	110735	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	-150	5	-0.53	60032750	2116	41.32	28550	28700	28150	37100	20000	28550	28370.86	1.35	0	-26	29383	28966	28483	28066	27583	28725	27825	57	8550	500	19410	50	1	11412356	3241	151.87	1.93	12	0.02	187.00	14697.00	50600	20221025	-43.87	24500	20230726	15.92	37300	-23.86	20230221	24500	15.92	20230726	50600	-43.87	20221025	24500	15.92	20230726	0.09	N	102940	500	57 억		153909	N	N	0	N	00	N
32	20230828	100730	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	-150	5	-0.53	55195750	1945	37.98	28550	28700	28150	37100	20000	28550	28378.28	1.35	0	-15	29383	28966	28483	28066	27583	28725	27825	57	8550	500	19410	50	1	11412356	3241	151.87	1.93	12	0.02	187.00	14697.00	50600	20221025	-43.87	24500	20230726	15.92	37300	-23.86	20230221	24500	15.92	20230726	50600	-43.87	20221025	24500	15.92	20230726	0.09	N	102940	500	57 억		153909	N	N	0	N	00	N
33	20230828	090741	57	100.00	KOSDAQ		제약	N	N	N	N		N	28650	100	2	0.35	6596800	231	4.51	28550	28700	28550	37100	20000	28550	28557.58	1.35	0	-118	29383	28966	28483	28066	27583	28725	27825	57	8550	500	19410	50	1	11412356	3270	153.21	1.95	12	0.00	187.00	14697.00	50600	20221025	-43.38	24500	20230726	16.94	37300	-23.19	20230221	24500	16.94	20230726	50600	-43.38	20221025	24500	16.94	20230726	0.09	N	102940	500	57 억		153909	N	N	0	N	00	N
34	20230825	160736	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	-350	5	-1.21	144785900	5076	55.48	28900	28900	28000	37550	20250	28900	28523.62	1.35	0	151	29500	29200	28700	28400	27900	28950	28150	57	8650	500	19650	50	1	11412356	3258	152.67	1.94	12	0.04	187.00	14697.00	50600	20221025	-43.58	24500	20230726	16.53	37300	-23.46	20230221	24500	16.53	20230726	50600	-43.58	20221025	24500	16.53	20230726	0.11	N	102940	500	57 억		153689	N	N	0	N	00	N
35	20230825	150739	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	-550	5	-1.90	136269500	4777	52.21	28900	28900	28000	37550	20250	28900	28526.17	1.35	0	153	29500	29200	28700	28400	27900	28950	28150	57	8650	500	19650	50	1	11412356	3235	151.60	1.93	12	0.04	187.00	14697.00	50600	20221025	-43.97	24500	20230726	15.71	37300	-23.99	20230221	24500	15.71	20230726	50600	-43.97	20221025	24500	15.71	20230726	0.11	N	102940	500	57 억		153689	N	N	0	N	00	N
36	20230825	140738	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	-550	5	-1.90	130131650	4561	49.85	28900	28900	28000	37550	20250	28900	28531.39	1.35	0	168	29500	29200	28700	28400	27900	28950	28150	57	8650	500	19650	50	1	11412356	3235	151.60	1.93	12	0.04	187.00	14697.00	50600	20221025	-43.97	24500	20230726	15.71	37300	-23.99	20230221	24500	15.71	20230726	50600	-43.97	20221025	24500	15.71	20230726	0.11	N	102940	500	57 억		153689	N	N	0	N	00	N
37	20230825	130733	57	100.00	KOSDAQ		제약	N	N	N	N		N	28600	-300	5	-1.04	117229350	4107	44.89	28900	28900	28000	37550	20250	28900	28543.79	1.35	0	64	29500	29200	28700	28400	27900	28950	28150	57	8650	500	19650	50	1	11412356	3264	152.94	1.95	12	0.04	187.00	14697.00	50600	20221025	-43.48	24500	20230726	16.73	37300	-23.32	20230221	24500	16.73	20230726	50600	-43.48	20221025	24500	16.73	20230726	0.11	N	102940	500	57 억		153689	N	N	0	N	00	N
38	20230825	120735	57	100.00	KOSDAQ		제약	N	N	N	N		N	28750	-150	5	-0.52	81633000	2855	31.20	28900	28900	28000	37550	20250	28900	28592.99	1.35	0	69	29500	29200	28700	28400	27900	28950	28150	57	8650	500	19650	50	1	11412356	3281	153.74	1.96	12	0.03	187.00	14697.00	50600	20221025	-43.18	24500	20230726	17.35	37300	-22.92	20230221	24500	17.35	20230726	50600	-43.18	20221025	24500	17.35	20230726	0.11	N	102940	500	57 억		153689	N	N	0	N	00	N
39	20230825	110736	57	100.00	KOSDAQ		제약	N	N	N	N		N	28600	-300	5	-1.04	70143800	2453	26.81	28900	28900	28000	37550	20250	28900	28595.11	1.35	0	-37	29500	29200	28700	28400	27900	28950	28150	57	8650	500	19650	50	1	11412356	3264	152.94	1.95	12	0.02	187.00	14697.00	50600	20221025	-43.48	24500	20230726	16.73	37300	-23.32	20230221	24500	16.73	20230726	50600	-43.48	20221025	24500	16.73	20230726	0.11	N	102940	500	57 억		153689	N	N	0	N	00	N
40	20230825	100737	57	100.00	KOSDAQ		제약	N	N	N	N		N	28850	-50	5	-0.17	42693900	1491	16.30	28900	28900	28000	37550	20250	28900	28634.41	1.35	0	-295	29500	29200	28700	28400	27900	28950	28150	57	8650	500	19650	50	1	11412356	3292	154.28	1.96	12	0.01	187.00	14697.00	50600	20221025	-42.98	24500	20230726	17.76	37300	-22.65	20230221	24500	17.76	20230726	50600	-42.98	20221025	24500	17.76	20230726	0.11	N	102940	500	57 억		153689	N	N	0	N	00	N
41	20230825	090734	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	-450	5	-1.56	11094650	392	4.28	28900	28900	28000	37550	20250	28900	28302.68	1.35	0	-20	29500	29200	28700	28400	27900	28950	28150	57	8650	500	19650	50	1	11412356	3247	152.14	1.94	12	0.00	187.00	14697.00	50600	20221025	-43.77	24500	20230726	16.12	37300	-23.73	20230221	24500	16.12	20230726	50600	-43.77	20221025	24500	16.12	20230726	0.11	N	102940	500	57 억		153689	N	N	0	N	00	N
42	20230824	160730	57	100.00	KOSDAQ		제약	N	N	N	N		N	28900	-50	5	-0.17	261304200	9150	70.63	28950	29000	28200	37600	20300	28950	28557.84	1.34	0	1234	30250	29600	29000	28350	27750	29300	28050	57	8650	500	19680	50	1	11412356	3298	154.55	1.97	12	0.08	187.00	14697.00	50600	20221025	-42.89	24500	20230726	17.96	37300	-22.52	20230221	24500	17.96	20230726	50600	-42.89	20221025	24500	17.96	20230726	0.11	N	102940	500	57 억		152405	N	N	0	N	00	N
43	20230824	150728	57	100.00	KOSDAQ		제약	N	N	N	N		N	28900	-50	5	-0.17	249131400	8727	67.36	28950	29000	28200	37600	20300	28950	28547.20	1.34	0	1234	30250	29600	29000	28350	27750	29300	28050	57	8650	500	19680	50	1	11412356	3298	154.55	1.97	12	0.08	187.00	14697.00	50600	20221025	-42.89	24500	20230726	17.96	37300	-22.52	20230221	24500	17.96	20230726	50600	-42.89	20221025	24500	17.96	20230726	0.11	N	102940	500	57 억		152405	N	N	0	N	00	N
44	20230824	140730	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	50	2	0.17	210811600	7401	57.13	28950	29000	28200	37600	20300	28950	28484.20	1.34	0	1596	30250	29600	29000	28350	27750	29300	28050	57	8650	500	19680	50	1	11412356	3310	155.08	1.97	12	0.06	187.00	14697.00	50600	20221025	-42.69	24500	20230726	18.37	37300	-22.25	20230221	24500	18.37	20230726	50600	-42.69	20221025	24500	18.37	20230726	0.11	N	102940	500	57 억		152405	N	N	0	N	00	N
45	20230824	130734	57	100.00	KOSDAQ		제약	N	N	N	N		N	28600	-350	5	-1.21	171060500	6013	46.41	28950	28950	28200	37600	20300	28950	28448.45	1.34	0	1246	30250	29600	29000	28350	27750	29300	28050	57	8650	500	19680	50	1	11412356	3264	152.94	1.95	12	0.05	187.00	14697.00	50600	20221025	-43.48	24500	20230726	16.73	37300	-23.32	20230221	24500	16.73	20230726	50600	-43.48	20221025	24500	16.73	20230726	0.11	N	102940	500	57 억		152405	N	N	0	N	00	N
46	20230824	120734	57	100.00	KOSDAQ		제약	N	N	N	N		N	28650	-300	5	-1.04	163979900	5765	44.50	28950	28950	28200	37600	20300	28950	28444.04	1.34	0	1182	30250	29600	29000	28350	27750	29300	28050	57	8650	500	19680	50	1	11412356	3270	153.21	1.95	12	0.05	187.00	14697.00	50600	20221025	-43.38	24500	20230726	16.94	37300	-23.19	20230221	24500	16.94	20230726	50600	-43.38	20221025	24500	16.94	20230726	0.11	N	102940	500	57 억		152405	N	N	0	N	00	N
47	20230824	110733	57	100.00	KOSDAQ		제약	N	N	N	N		N	28600	-350	5	-1.21	146080950	5137	39.65	28950	28950	28200	37600	20300	28950	28437.02	1.34	0	1090	30250	29600	29000	28350	27750	29300	28050	57	8650	500	19680	50	1	11412356	3264	152.94	1.95	12	0.05	187.00	14697.00	50600	20221025	-43.48	24500	20230726	16.73	37300	-23.32	20230221	24500	16.73	20230726	50600	-43.48	20221025	24500	16.73	20230726	0.11	N	102940	500	57 억		152405	N	N	0	N	00	N
48	20230824	100728	57	100.00	KOSDAQ		제약	N	N	N	N		N	28650	-300	5	-1.04	129335800	4552	35.14	28950	28950	28200	37600	20300	28950	28412.96	1.34	0	1041	30250	29600	29000	28350	27750	29300	28050	57	8650	500	19680	50	1	11412356	3270	153.21	1.95	12	0.04	187.00	14697.00	50600	20221025	-43.38	24500	20230726	16.94	37300	-23.19	20230221	24500	16.94	20230726	50600	-43.38	20221025	24500	16.94	20230726	0.11	N	102940	500	57 억		152405	N	N	0	N	00	N
49	20230824	090731	57	100.00	KOSDAQ		제약	N	N	N	N		N	28600	-350	5	-1.21	22164800	779	6.01	28950	28950	28200	37600	20300	28950	28452.89	1.34	0	272	30250	29600	29000	28350	27750	29300	28050	57	8650	500	19680	50	1	11412356	3264	152.94	1.95	12	0.01	187.00	14697.00	50600	20221025	-43.48	24500	20230726	16.73	37300	-23.32	20230221	24500	16.73	20230726	50600	-43.48	20221025	24500	16.73	20230726	0.11	N	102940	500	57 억		152405	N	N	0	N	00	N
50	20230823	160727	57	100.00	KOSDAQ		제약	N	N	N	N		N	28950	-700	5	-2.36	374868500	12947	67.91	29650	29650	28400	38500	20800	29650	28954.08	1.34	0	-874	30850	30250	29300	28700	27750	30550	29000	57	8850	500	20160	50	1	11412356	3304	154.81	1.97	12	0.11	187.00	14697.00	50600	20221025	-42.79	24500	20230726	18.16	37300	-22.39	20230221	24500	18.16	20230726	50600	-42.79	20221025	24500	18.16	20230726	0.11	N	102940	500	57 억		153279	N	N	0	N	00	N
51	20230823	150727	57	100.00	KOSDAQ		제약	N	N	N	N		N	28650	-1000	5	-3.37	367068600	12676	66.48	29650	29650	28400	38500	20800	29650	28957.76	1.34	0	-874	30850	30250	29300	28700	27750	30550	29000	57	8850	500	20160	50	1	11412356	3270	153.21	1.95	12	0.11	187.00	14697.00	50600	20221025	-43.38	24500	20230726	16.94	37300	-23.19	20230221	24500	16.94	20230726	50600	-43.38	20221025	24500	16.94	20230726	0.11	N	102940	500	57 억		153279	N	N	0	N	00	N
52	20230823	140731	57	100.00	KOSDAQ		제약	N	N	N	N		N	28700	-950	5	-3.20	329124350	11349	59.52	29650	29650	28400	38500	20800	29650	29000.30	1.34	0	-769	30850	30250	29300	28700	27750	30550	29000	57	8850	500	20160	50	1	11412356	3275	153.48	1.95	12	0.10	187.00	14697.00	50600	20221025	-43.28	24500	20230726	17.14	37300	-23.06	20230221	24500	17.14	20230726	50600	-43.28	20221025	24500	17.14	20230726	0.11	N	102940	500	57 억		153279	N	N	0	N	00	N
53	20230823	130726	57	100.00	KOSDAQ		제약	N	N	N	N		N	28900	-750	5	-2.53	214115750	7324	38.41	29650	29650	28750	38500	20800	29650	29234.81	1.34	0	-1960	30850	30250	29300	28700	27750	30550	29000	57	8850	500	20160	50	1	11412356	3298	154.55	1.97	12	0.06	187.00	14697.00	50600	20221025	-42.89	24500	20230726	17.96	37300	-22.52	20230221	24500	17.96	20230726	50600	-42.89	20221025	24500	17.96	20230726	0.11	N	102940	500	57 억		153279	N	N	0	N	00	N
54	20230823	120732	57	100.00	KOSDAQ		제약	N	N	N	N		N	28950	-700	5	-2.36	168649650	5749	30.15	29650	29650	28950	38500	20800	29650	29335.48	1.34	0	-2015	30850	30250	29300	28700	27750	30550	29000	57	8850	500	20160	50	1	11412356	3304	154.81	1.97	12	0.05	187.00	14697.00	50600	20221025	-42.79	24500	20230726	18.16	37300	-22.39	20230221	24500	18.16	20230726	50600	-42.79	20221025	24500	18.16	20230726	0.11	N	102940	500	57 억		153279	N	N	0	N	00	N
55	20230823	110727	57	100.00	KOSDAQ		제약	N	N	N	N		N	29400	-250	5	-0.84	110053700	3739	19.61	29650	29650	29250	38500	20800	29650	29433.99	1.34	0	-1441	30850	30250	29300	28700	27750	30550	29000	57	8850	500	20160	50	1	11412356	3355	157.22	2.00	12	0.03	187.00	14697.00	50600	20221025	-41.90	24500	20230726	20.00	37300	-21.18	20230221	24500	20.00	20230726	50600	-41.90	20221025	24500	20.00	20230726	0.11	N	102940	500	57 억		153279	N	N	0	N	00	N
56	20230823	100727	57	100.00	KOSDAQ		제약	N	N	N	N		N	29450	-200	5	-0.67	71793550	2437	12.78	29650	29650	29250	38500	20800	29650	29459.81	1.34	0	-318	30850	30250	29300	28700	27750	30550	29000	57	8850	500	20160	50	1	11412356	3361	157.49	2.00	12	0.02	187.00	14697.00	50600	20221025	-41.80	24500	20230726	20.20	37300	-21.05	20230221	24500	20.20	20230726	50600	-41.80	20221025	24500	20.20	20230726	0.11	N	102940	500	57 억		153279	N	N	0	N	00	N
57	20230823	090733	57	100.00	KOSDAQ		제약	N	N	N	N		N	29650	0	3	0.00	43629900	1479	7.76	29650	29650	29350	38500	20800	29650	29499.59	1.34	0	48	30850	30250	29300	28700	27750	30550	29000	57	8850	500	20160	50	1	11412356	3384	158.56	2.02	12	0.01	187.00	14697.00	50600	20221025	-41.40	24500	20230726	21.02	37300	-20.51	20230221	24500	21.02	20230726	50600	-41.40	20221025	24500	21.02	20230726	0.11	N	102940	500	57 억		153279	N	N	0	N	00	N
58	20230822	160723	57	100.00	KOSDAQ		제약	N	N	N	N		N	29650	1100	2	3.85	558214600	19062	119.47	28650	29900	28350	37100	20000	28550	29284.14	1.32	0	2363	30650	29600	28250	27200	25850	28925	26525	57	8550	500	19410	50	1	11412356	3384	158.56	2.02	12	0.17	187.00	14697.00	50600	20221025	-41.40	24500	20230726	21.02	37300	-20.51	20230221	24500	21.02	20230726	50600	-41.40	20221025	24500	21.02	20230726	0.11	N	102940	500	57 억		150916	N	N	0	N	00	N
59	20230822	150724	57	100.00	KOSDAQ		제약	N	N	N	N		N	29800	1250	2	4.38	486720350	16657	104.40	28650	29900	28350	37100	20000	28550	29220.17	1.32	0	2286	30650	29600	28250	27200	25850	28925	26525	57	8550	500	19410	50	1	11412356	3401	159.36	2.03	12	0.15	187.00	14697.00	50600	20221025	-41.11	24500	20230726	21.63	37300	-20.11	20230221	24500	21.63	20230726	50600	-41.11	20221025	24500	21.63	20230726	0.11	N	102940	500	57 억		150916	N	N	0	N	00	N
60	20230822	140726	57	100.00	KOSDAQ		제약	N	N	N	N		N	29300	750	2	2.63	279349150	9658	60.53	28650	29900	28350	37100	20000	28550	28924.12	1.32	0	-449	30650	29600	28250	27200	25850	28925	26525	57	8550	500	19410	50	1	11412356	3344	156.68	1.99	12	0.08	187.00	14697.00	50600	20221025	-42.09	24500	20230726	19.59	37300	-21.45	20230221	24500	19.59	20230726	50600	-42.09	20221025	24500	19.59	20230726	0.11	N	102940	500	57 억		150916	N	N	0	N	00	N
61	20230822	130722	57	100.00	KOSDAQ		제약	N	N	N	N		N	28800	250	2	0.88	94996450	3325	20.84	28650	28900	28350	37100	20000	28550	28570.36	1.32	0	-297	30650	29600	28250	27200	25850	28925	26525	57	8550	500	19410	50	1	11412356	3287	154.01	1.96	12	0.03	187.00	14697.00	50600	20221025	-43.08	24500	20230726	17.55	37300	-22.79	20230221	24500	17.55	20230726	50600	-43.08	20221025	24500	17.55	20230726	0.11	N	102940	500	57 억		150916	N	N	0	N	00	N
62	20230822	120712	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	0	3	0.00	69723450	2442	15.31	28650	28900	28350	37100	20000	28550	28551.78	1.32	0	-3	30650	29600	28250	27200	25850	28925	26525	57	8550	500	19410	50	1	11412356	3258	152.67	1.94	12	0.02	187.00	14697.00	50600	20221025	-43.58	24500	20230726	16.53	37300	-23.46	20230221	24500	16.53	20230726	50600	-43.58	20221025	24500	16.53	20230726	0.11	N	102940	500	57 억		150916	N	N	0	N	00	N
63	20230822	110722	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	-150	5	-0.53	59699450	2090	13.10	28650	28900	28400	37100	20000	28550	28564.33	1.32	0	-63	30650	29600	28250	27200	25850	28925	26525	57	8550	500	19410	50	1	11412356	3241	151.87	1.93	12	0.02	187.00	14697.00	50600	20221025	-43.87	24500	20230726	15.92	37300	-23.86	20230221	24500	15.92	20230726	50600	-43.87	20221025	24500	15.92	20230726	0.11	N	102940	500	57 억		150916	N	N	0	N	00	N
64	20230822	100719	57	100.00	KOSDAQ		제약	N	N	N	N		N	28650	100	2	0.35	34708100	1213	7.60	28650	28900	28450	37100	20000	28550	28613.44	1.32	0	-132	30650	29600	28250	27200	25850	28925	26525	57	8550	500	19410	50	1	11412356	3270	153.21	1.95	12	0.01	187.00	14697.00	50600	20221025	-43.38	24500	20230726	16.94	37300	-23.19	20230221	24500	16.94	20230726	50600	-43.38	20221025	24500	16.94	20230726	0.11	N	102940	500	57 억		150916	N	N	0	N	00	N
65	20230822	090723	57	100.00	KOSDAQ		제약	N	N	N	N		N	28850	300	2	1.05	5940300	207	1.30	28650	28850	28500	37100	20000	28550	28697.10	1.32	0	-134	30650	29600	28250	27200	25850	28925	26525	57	8550	500	19410	50	1	11412356	3292	154.28	1.96	12	0.00	187.00	14697.00	50600	20221025	-42.98	24500	20230726	17.76	37300	-22.65	20230221	24500	17.76	20230726	50600	-42.98	20221025	24500	17.76	20230726	0.11	N	102940	500	57 억		150916	N	N	0	N	00	N
66	20230821	160719	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	-250	5	-0.87	454556100	15955	175.35	28800	29300	26900	37400	20200	28800	28489.88	1.32	0	826	29266	29032	28666	28432	28066	29100	28500	57	8600	500	19580	50	1	11412356	3258	152.67	1.94	12	0.14	187.00	14697.00	50600	20221025	-43.58	24500	20230726	16.53	37300	-23.46	20230221	24500	16.53	20230726	50600	-43.58	20221025	24500	16.53	20230726	0.11	N	102940	500	57 억		150091	N	N	0	N	00	N
67	20230821	150725	57	100.00	KOSDAQ		제약	N	N	N	N		N	28650	-150	5	-0.52	446922050	15688	172.41	28800	29300	26900	37400	20200	28800	28488.15	1.32	0	828	29266	29032	28666	28432	28066	29100	28500	57	8600	500	19580	50	1	11412356	3270	153.21	1.95	12	0.14	187.00	14697.00	50600	20221025	-43.38	24500	20230726	16.94	37300	-23.19	20230221	24500	16.94	20230726	50600	-43.38	20221025	24500	16.94	20230726	0.11	N	102940	500	57 억		150091	N	N	0	N	00	N
68	20230821	140722	57	100.00	KOSDAQ		제약	N	N	N	N		N	28750	-50	5	-0.17	436065350	15310	168.26	28800	29300	26900	37400	20200	28800	28482.39	1.32	0	783	29266	29032	28666	28432	28066	29100	28500	57	8600	500	19580	50	1	11412356	3281	153.74	1.96	12	0.13	187.00	14697.00	50600	20221025	-43.18	24500	20230726	17.35	37300	-22.92	20230221	24500	17.35	20230726	50600	-43.18	20221025	24500	17.35	20230726	0.11	N	102940	500	57 억		150091	N	N	0	N	00	N
69	20230821	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	28900	100	2	0.35	383148750	13457	147.90	28800	29300	26900	37400	20200	28800	28472.08	1.32	0	458	29266	29032	28666	28432	28066	29100	28500	57	8600	500	19580	50	1	11412356	3298	154.55	1.97	12	0.12	187.00	14697.00	50600	20221025	-42.89	24500	20230726	17.96	37300	-22.52	20230221	24500	17.96	20230726	50600	-42.89	20221025	24500	17.96	20230726	0.11	N	102940	500	57 억		150091	N	N	0	N	00	N
70	20230821	120726	57	100.00	KOSDAQ		제약	N	N	N	N		N	28950	150	2	0.52	370864800	13030	143.20	28800	29300	26900	37400	20200	28800	28462.38	1.32	0	336	29266	29032	28666	28432	28066	29100	28500	57	8600	500	19580	50	1	11412356	3304	154.81	1.97	12	0.11	187.00	14697.00	50600	20221025	-42.79	24500	20230726	18.16	37300	-22.39	20230221	24500	18.16	20230726	50600	-42.79	20221025	24500	18.16	20230726	0.11	N	102940	500	57 억		150091	N	N	0	N	00	N
71	20230821	110721	57	100.00	KOSDAQ		제약	N	N	N	N		N	29050	250	2	0.87	327455550	11536	126.78	28800	29300	26900	37400	20200	28800	28385.54	1.32	0	696	29266	29032	28666	28432	28066	29100	28500	57	8600	500	19580	50	1	11412356	3315	155.35	1.98	12	0.10	187.00	14697.00	50600	20221025	-42.59	24500	20230726	18.57	37300	-22.12	20230221	24500	18.57	20230726	50600	-42.59	20221025	24500	18.57	20230726	0.11	N	102940	500	57 억		150091	N	N	0	N	00	N
72	20230821	100720	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	-250	5	-0.87	39678650	1389	15.27	28800	28850	28300	37400	20200	28800	28566.34	1.32	0	-465	29266	29032	28666	28432	28066	29100	28500	57	8600	500	19580	50	1	11412356	3258	152.67	1.94	12	0.01	187.00	14697.00	50600	20221025	-43.58	24500	20230726	16.53	37300	-23.46	20230221	24500	16.53	20230726	50600	-43.58	20221025	24500	16.53	20230726	0.11	N	102940	500	57 억		150091	N	N	0	N	00	N
73	20230821	090728	57	100.00	KOSDAQ		제약	N	N	N	N		N	28800	0	3	0.00	7110600	247	2.71	28800	28850	28300	37400	20200	28800	28787.85	1.32	0	-199	29266	29032	28666	28432	28066	29100	28500	57	8600	500	19580	50	1	11412356	3287	154.01	1.96	12	0.00	187.00	14697.00	50600	20221025	-43.08	24500	20230726	17.55	37300	-22.79	20230221	24500	17.55	20230726	50600	-43.08	20221025	24500	17.55	20230726	0.11	N	102940	500	57 억		150091	N	N	0	N	00	N
74	20230818	160721	57	100.00	KOSDAQ		제약	N	N	N	N		N	28800	0	3	0.00	255303100	8922	124.75	28800	28900	28300	37400	20200	28800	28615.01	1.32	0	-1111	29666	29232	28766	28332	27866	29000	28100	57	8600	500	19580	50	1	11412356	3287	154.01	1.96	12	0.08	187.00	14697.00	50600	20221025	-43.08	24500	20230726	17.55	37300	-22.79	20230221	24500	17.55	20230726	50600	-43.08	20221025	24500	17.55	20230726	0.11	N	102940	500	57 억		151202	N	N	0	N	00	N
75	20230818	150713	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	-400	5	-1.39	167729100	5878	82.19	28800	28900	28300	37400	20200	28800	28535.06	1.32	0	-725	29666	29232	28766	28332	27866	29000	28100	57	8600	500	19580	50	1	11412356	3241	151.87	1.93	12	0.05	187.00	14697.00	50600	20221025	-43.87	24500	20230726	15.92	37300	-23.86	20230221	24500	15.92	20230726	50600	-43.87	20221025	24500	15.92	20230726	0.11	N	102940	500	57 억		151202	N	N	0	N	00	N
76	20230818	140719	57	100.00	KOSDAQ		제약	N	N	N	N		N	28500	-300	5	-1.04	134880000	4720	66.00	28800	28900	28400	37400	20200	28800	28576.27	1.32	0	-176	29666	29232	28766	28332	27866	29000	28100	57	8600	500	19580	50	1	11412356	3253	152.41	1.94	12	0.04	187.00	14697.00	50600	20221025	-43.68	24500	20230726	16.33	37300	-23.59	20230221	24500	16.33	20230726	50600	-43.68	20221025	24500	16.33	20230726	0.11	N	102940	500	57 억		151202	N	N	0	N	00	N
77	20230818	130713	57	100.00	KOSDAQ		제약	N	N	N	N		N	28700	-100	5	-0.35	105750650	3699	51.72	28800	28900	28400	37400	20200	28800	28588.98	1.32	0	264	29666	29232	28766	28332	27866	29000	28100	57	8600	500	19580	50	1	11412356	3275	153.48	1.95	12	0.03	187.00	14697.00	50600	20221025	-43.28	24500	20230726	17.14	37300	-23.06	20230221	24500	17.14	20230726	50600	-43.28	20221025	24500	17.14	20230726	0.11	N	102940	500	57 억		151202	N	N	0	N	00	N
78	20230818	120726	57	100.00	KOSDAQ		제약	N	N	N	N		N	28700	-100	5	-0.35	84708100	2963	41.43	28800	28900	28400	37400	20200	28800	28588.63	1.32	0	376	29666	29232	28766	28332	27866	29000	28100	57	8600	500	19580	50	1	11412356	3275	153.48	1.95	12	0.03	187.00	14697.00	50600	20221025	-43.28	24500	20230726	17.14	37300	-23.06	20230221	24500	17.14	20230726	50600	-43.28	20221025	24500	17.14	20230726	0.11	N	102940	500	57 억		151202	N	N	0	N	00	N
79	20230818	110717	57	100.00	KOSDAQ		제약	N	N	N	N		N	28800	0	3	0.00	77741950	2720	38.03	28800	28900	28400	37400	20200	28800	28581.60	1.32	0	271	29666	29232	28766	28332	27866	29000	28100	57	8600	500	19580	50	1	11412356	3287	154.01	1.96	12	0.02	187.00	14697.00	50600	20221025	-43.08	24500	20230726	17.55	37300	-22.79	20230221	24500	17.55	20230726	50600	-43.08	20221025	24500	17.55	20230726	0.11	N	102940	500	57 억		151202	N	N	0	N	00	N
80	20230818	100720	57	100.00	KOSDAQ		제약	N	N	N	N		N	28650	-150	5	-0.52	63613150	2228	31.15	28800	28900	28400	37400	20200	28800	28551.68	1.32	0	380	29666	29232	28766	28332	27866	29000	28100	57	8600	500	19580	50	1	11412356	3270	153.21	1.95	12	0.02	187.00	14697.00	50600	20221025	-43.38	24500	20230726	16.94	37300	-23.19	20230221	24500	16.94	20230726	50600	-43.38	20221025	24500	16.94	20230726	0.11	N	102940	500	57 억		151202	N	N	0	N	00	N
81	20230818	090722	57	100.00	KOSDAQ		제약	N	N	N	N		N	28750	-50	5	-0.17	3253750	114	1.59	28800	28800	28450	37400	20200	28800	28541.67	1.32	0	-8	29666	29232	28766	28332	27866	29000	28100	57	8600	500	19580	50	1	11412356	3281	153.74	1.96	12	0.00	187.00	14697.00	50600	20221025	-43.18	24500	20230726	17.35	37300	-22.92	20230221	24500	17.35	20230726	50600	-43.18	20221025	24500	17.35	20230726	0.11	N	102940	500	57 억		151202	N	N	0	N	00	N
82	20230817	160720	57	100.00	KOSDAQ		제약	N	N	N	N		N	28800	-200	5	-0.69	204317400	7122	55.25	29200	29200	28300	37700	20300	29000	28688.21	1.34	0	-2240	29833	29416	29133	28716	28433	29275	28575	57	8700	500	19720	50	1	11412356	3287	154.01	1.96	12	0.06	187.00	14697.00	50600	20221025	-43.08	24500	20230726	17.55	37300	-22.79	20230221	24500	17.55	20230726	50600	-43.08	20221025	24500	17.55	20230726	0.12	N	102940	500	57 억		153442	N	N	0	N	00	N
83	20230817	150725	57	100.00	KOSDAQ		제약	N	N	N	N		N	28750	-250	5	-0.86	193034950	6729	52.20	29200	29200	28300	37700	20300	29000	28687.02	1.34	0	-2213	29833	29416	29133	28716	28433	29275	28575	57	8700	500	19720	50	1	11412356	3281	153.74	1.96	12	0.06	187.00	14697.00	50600	20221025	-43.18	24500	20230726	17.35	37300	-22.92	20230221	24500	17.35	20230726	50600	-43.18	20221025	24500	17.35	20230726	0.12	N	102940	500	57 억		153442	N	N	0	N	00	N
84	20230817	140719	57	100.00	KOSDAQ		제약	N	N	N	N		N	28800	-200	5	-0.69	171308800	5973	46.33	29200	29200	28300	37700	20300	29000	28680.53	1.34	0	-2204	29833	29416	29133	28716	28433	29275	28575	57	8700	500	19720	50	1	11412356	3287	154.01	1.96	12	0.05	187.00	14697.00	50600	20221025	-43.08	24500	20230726	17.55	37300	-22.79	20230221	24500	17.55	20230726	50600	-43.08	20221025	24500	17.55	20230726	0.12	N	102940	500	57 억		153442	N	N	0	N	00	N
85	20230817	130716	57	100.00	KOSDAQ		제약	N	N	N	N		N	28850	-150	5	-0.52	161319750	5626	43.64	29200	29200	28300	37700	20300	29000	28673.97	1.34	0	-2093	29833	29416	29133	28716	28433	29275	28575	57	8700	500	19720	50	1	11412356	3292	154.28	1.96	12	0.05	187.00	14697.00	50600	20221025	-42.98	24500	20230726	17.76	37300	-22.65	20230221	24500	17.76	20230726	50600	-42.98	20221025	24500	17.76	20230726	0.12	N	102940	500	57 억		153442	N	N	0	N	00	N
86	20230817	120718	57	100.00	KOSDAQ		제약	N	N	N	N		N	28800	-200	5	-0.69	146363150	5107	39.62	29200	29200	28300	37700	20300	29000	28659.32	1.34	0	-2075	29833	29416	29133	28716	28433	29275	28575	57	8700	500	19720	50	1	11412356	3287	154.01	1.96	12	0.04	187.00	14697.00	50600	20221025	-43.08	24500	20230726	17.55	37300	-22.79	20230221	24500	17.55	20230726	50600	-43.08	20221025	24500	17.55	20230726	0.12	N	102940	500	57 억		153442	N	N	0	N	00	N
87	20230817	110719	57	100.00	KOSDAQ		제약	N	N	N	N		N	28800	-200	5	-0.69	123514900	4309	33.43	29200	29200	28300	37700	20300	29000	28664.40	1.34	0	-1721	29833	29416	29133	28716	28433	29275	28575	57	8700	500	19720	50	1	11412356	3287	154.01	1.96	12	0.04	187.00	14697.00	50600	20221025	-43.08	24500	20230726	17.55	37300	-22.79	20230221	24500	17.55	20230726	50600	-43.08	20221025	24500	17.55	20230726	0.12	N	102940	500	57 억		153442	N	N	0	N	00	N
88	20230817	100715	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	0	3	0.00	96427900	3365	26.10	29200	29200	28300	37700	20300	29000	28656.14	1.34	0	-1373	29833	29416	29133	28716	28433	29275	28575	57	8700	500	19720	50	1	11412356	3310	155.08	1.97	12	0.03	187.00	14697.00	50600	20221025	-42.69	24500	20230726	18.37	37300	-22.25	20230221	24500	18.37	20230726	50600	-42.69	20221025	24500	18.37	20230726	0.12	N	102940	500	57 억		153442	N	N	0	N	00	N
89	20230817	090713	57	100.00	KOSDAQ		제약	N	N	N	N		N	28600	-400	5	-1.38	19600700	681	5.28	29200	29200	28500	37700	20300	29000	28782.23	1.34	0	-504	29833	29416	29133	28716	28433	29275	28575	57	8700	500	19720	50	1	11412356	3264	152.94	1.95	12	0.01	187.00	14697.00	50600	20221025	-43.48	24500	20230726	16.73	37300	-23.32	20230221	24500	16.73	20230726	50600	-43.48	20221025	24500	16.73	20230726	0.12	N	102940	500	57 억		153442	N	N	0	N	00	N
90	20230816	160718	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	-650	5	-2.19	374828650	12884	69.18	29550	29550	28850	38500	20800	29650	29092.57	1.38	0	-3836	30683	30166	29133	28616	27583	30425	28875	57	8850	500	20160	50	1	11412356	3310	155.08	1.97	12	0.11	187.00	14697.00	50600	20221025	-42.69	24500	20230726	18.37	37300	-22.25	20230221	24500	18.37	20230726	50600	-42.69	20221025	24500	18.37	20230726	0.11	N	102940	500	57 억		157266	N	N	0	N	00	N
91	20230816	150720	57	100.00	KOSDAQ		제약	N	N	N	N		N	28850	-800	5	-2.70	367004700	12613	67.72	29550	29550	28850	38500	20800	29650	29097.34	1.38	0	-3624	30683	30166	29133	28616	27583	30425	28875	57	8850	500	20160	50	1	11412356	3292	154.28	1.96	12	0.11	187.00	14697.00	50600	20221025	-42.98	24500	20230726	17.76	37300	-22.65	20230221	24500	17.76	20230726	50600	-42.98	20221025	24500	17.76	20230726	0.11	N	102940	500	57 억		157266	N	N	0	N	00	N
92	20230816	140717	57	100.00	KOSDAQ		제약	N	N	N	N		N	29150	-500	5	-1.69	343889100	11817	63.45	29550	29550	28850	38500	20800	29650	29101.22	1.38	0	-3652	30683	30166	29133	28616	27583	30425	28875	57	8850	500	20160	50	1	11412356	3327	155.88	1.98	12	0.10	187.00	14697.00	50600	20221025	-42.39	24500	20230726	18.98	37300	-21.85	20230221	24500	18.98	20230726	50600	-42.39	20221025	24500	18.98	20230726	0.11	N	102940	500	57 억		157266	N	N	0	N	00	N
93	20230816	130715	57	100.00	KOSDAQ		제약	N	N	N	N		N	29100	-550	5	-1.85	260525400	8939	48.00	29550	29550	28950	38500	20800	29650	29144.80	1.38	0	-2447	30683	30166	29133	28616	27583	30425	28875	57	8850	500	20160	50	1	11412356	3321	155.61	1.98	12	0.08	187.00	14697.00	50600	20221025	-42.49	24500	20230726	18.78	37300	-21.98	20230221	24500	18.78	20230726	50600	-42.49	20221025	24500	18.78	20230726	0.11	N	102940	500	57 억		157266	N	N	0	N	00	N
94	20230816	120725	57	100.00	KOSDAQ		제약	N	N	N	N		N	29150	-500	5	-1.69	238813550	8191	43.98	29550	29550	28950	38500	20800	29650	29155.60	1.38	0	-1983	30683	30166	29133	28616	27583	30425	28875	57	8850	500	20160	50	1	11412356	3327	155.88	1.98	12	0.07	187.00	14697.00	50600	20221025	-42.39	24500	20230726	18.98	37300	-21.85	20230221	24500	18.98	20230726	50600	-42.39	20221025	24500	18.98	20230726	0.11	N	102940	500	57 억		157266	N	N	0	N	00	N
95	20230816	110722	57	100.00	KOSDAQ		제약	N	N	N	N		N	29350	-300	5	-1.01	180537500	6190	33.24	29550	29550	28950	38500	20800	29650	29165.99	1.38	0	-1978	30683	30166	29133	28616	27583	30425	28875	57	8850	500	20160	50	1	11412356	3350	156.95	2.00	12	0.05	187.00	14697.00	50600	20221025	-42.00	24500	20230726	19.80	37300	-21.31	20230221	24500	19.80	20230726	50600	-42.00	20221025	24500	19.80	20230726	0.11	N	102940	500	57 억		157266	N	N	0	N	00	N
96	20230816	100720	57	100.00	KOSDAQ		제약	N	N	N	N		N	29250	-400	5	-1.35	136034350	4666	25.05	29550	29550	28950	38500	20800	29650	29154.38	1.38	0	-1702	30683	30166	29133	28616	27583	30425	28875	57	8850	500	20160	50	1	11412356	3338	156.42	1.99	12	0.04	187.00	14697.00	50600	20221025	-42.19	24500	20230726	19.39	37300	-21.58	20230221	24500	19.39	20230726	50600	-42.19	20221025	24500	19.39	20230726	0.11	N	102940	500	57 억		157266	N	N	0	N	00	N
97	20230816	090717	57	100.00	KOSDAQ		제약	N	N	N	N		N	29200	-450	5	-1.52	19283350	658	3.53	29550	29550	29100	38500	20800	29650	29306.00	1.38	0	-104	30683	30166	29133	28616	27583	30425	28875	57	8850	500	20160	50	1	11412356	3332	156.15	1.99	12	0.01	187.00	14697.00	50600	20221025	-42.29	24500	20230726	19.18	37300	-21.72	20230221	24500	19.18	20230726	50600	-42.29	20221025	24500	19.18	20230726	0.11	N	102940	500	57 억		157266	N	N	0	N	00	N
98	20230814	160709	57	100.00	KOSDAQ		제약	N	N	N	N		N	29650	650	2	2.24	540768750	18532	196.71	29300	29650	28100	37700	20300	29000	29165.26	1.38	0	-372	30200	29600	28750	28150	27300	29175	27725	57	8700	500	19720	50	1	11412356	3384	158.56	2.02	12	0.16	187.00	14697.00	50600	20221025	-41.40	24500	20230726	21.02	37300	-20.51	20230221	24500	21.02	20230726	50600	-41.40	20221025	24500	21.02	20230726	0.10	N	102940	500	57 억		157781	N	N	0	N	00	N
99	20230814	150707	57	100.00	KOSDAQ		제약	N	N	N	N		N	29450	450	2	1.55	426405800	14669	155.71	29300	29550	28100	37700	20300	29000	29068.50	1.38	0	-895	30200	29600	28750	28150	27300	29175	27725	57	8700	500	19720	50	1	11412356	3361	157.49	2.00	12	0.13	187.00	14697.00	50600	20221025	-41.80	24500	20230726	20.20	37300	-21.05	20230221	24500	20.20	20230726	50600	-41.80	20221025	24500	20.20	20230726	0.10	N	102940	500	57 억		157781	N	N	0	N	00	N
100	20230814	140709	57	100.00	KOSDAQ		제약	N	N	N	N		N	29100	100	2	0.34	327785050	11306	120.01	29300	29500	28100	37700	20300	29000	28992.13	1.38	0	-2320	30200	29600	28750	28150	27300	29175	27725	57	8700	500	19720	50	1	11412356	3321	155.61	1.98	12	0.10	187.00	14697.00	50600	20221025	-42.49	24500	20230726	18.78	37300	-21.98	20230221	24500	18.78	20230726	50600	-42.49	20221025	24500	18.78	20230726	0.10	N	102940	500	57 억		157781	N	N	0	N	00	N
101	20230814	130703	57	100.00	KOSDAQ		제약	N	N	N	N		N	29500	500	2	1.72	308479000	10647	113.01	29300	29500	28100	37700	20300	29000	28973.33	1.38	0	-2274	30200	29600	28750	28150	27300	29175	27725	57	8700	500	19720	50	1	11412356	3367	157.75	2.01	12	0.09	187.00	14697.00	50600	20221025	-41.70	24500	20230726	20.41	37300	-20.91	20230221	24500	20.41	20230726	50600	-41.70	20221025	24500	20.41	20230726	0.10	N	102940	500	57 억		157781	N	N	0	N	00	N
102	20230814	120706	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	0	3	0.00	194227000	6731	71.45	29300	29300	28100	37700	20300	29000	28855.59	1.38	0	-2912	30200	29600	28750	28150	27300	29175	27725	57	8700	500	19720	50	1	11412356	3310	155.08	1.97	12	0.06	187.00	14697.00	50600	20221025	-42.69	24500	20230726	18.37	37300	-22.25	20230221	24500	18.37	20230726	50600	-42.69	20221025	24500	18.37	20230726	0.10	N	102940	500	57 억		157781	N	N	0	N	00	N
103	20230814	110703	57	100.00	KOSDAQ		제약	N	N	N	N		N	28700	-300	5	-1.03	137164450	4745	50.37	29300	29300	28100	37700	20300	29000	28907.15	1.38	0	-2662	30200	29600	28750	28150	27300	29175	27725	57	8700	500	19720	50	1	11412356	3275	153.48	1.95	12	0.04	187.00	14697.00	50600	20221025	-43.28	24500	20230726	17.14	37300	-23.06	20230221	24500	17.14	20230726	50600	-43.28	20221025	24500	17.14	20230726	0.10	N	102940	500	57 억		157781	N	N	0	N	00	N
104	20230814	100705	57	100.00	KOSDAQ		제약	N	N	N	N		N	29150	150	2	0.52	57457950	1989	21.11	29300	29300	28100	37700	20300	29000	28887.86	1.38	0	-1464	30200	29600	28750	28150	27300	29175	27725	57	8700	500	19720	50	1	11412356	3327	155.88	1.98	12	0.02	187.00	14697.00	50600	20221025	-42.39	24500	20230726	18.98	37300	-21.85	20230221	24500	18.98	20230726	50600	-42.39	20221025	24500	18.98	20230726	0.10	N	102940	500	57 억		157781	N	N	0	N	00	N
105	20230814	090704	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	-450	5	-1.55	7322050	256	2.72	29300	29300	28100	37700	20300	29000	28601.76	1.38	0	-117	30200	29600	28750	28150	27300	29175	27725	57	8700	500	19720	50	1	11412356	3258	152.67	1.94	12	0.00	187.00	14697.00	50600	20221025	-43.58	24500	20230726	16.53	37300	-23.46	20230221	24500	16.53	20230726	50600	-43.58	20221025	24500	16.53	20230726	0.10	N	102940	500	57 억		157781	N	N	0	N	00	N
106	20230811	160704	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	-250	5	-0.85	270641650	9413	28.60	29350	29350	27900	38000	20500	29250	28751.88	1.39	0	-1039	30483	29866	28733	28116	26983	30175	28425	57	8750	500	19890	50	1	11412356	3310	155.08	1.97	12	0.08	187.00	14697.00	50600	20221025	-42.69	24500	20230726	18.37	37300	-22.25	20230221	24500	18.37	20230726	50600	-42.69	20221025	24500	18.37	20230726	0.10	N	102940	500	57 억		158807	N	N	0	N	00	N
107	20230811	150659	57	100.00	KOSDAQ		제약	N	N	N	N		N	28850	-400	5	-1.37	267602050	9308	28.28	29350	29350	27900	38000	20500	29250	28749.68	1.39	0	-1026	30483	29866	28733	28116	26983	30175	28425	57	8750	500	19890	50	1	11412356	3292	154.28	1.96	12	0.08	187.00	14697.00	50600	20221025	-42.98	24500	20230726	17.76	37300	-22.65	20230221	24500	17.76	20230726	50600	-42.98	20221025	24500	17.76	20230726	0.10	N	102940	500	57 억		158807	N	N	0	N	00	N
108	20230811	140659	57	100.00	KOSDAQ		제약	N	N	N	N		N	28750	-500	5	-1.71	216924450	7551	22.94	29350	29350	27900	38000	20500	29250	28727.91	1.39	0	257	30483	29866	28733	28116	26983	30175	28425	57	8750	500	19890	50	1	11412356	3281	153.74	1.96	12	0.07	187.00	14697.00	50600	20221025	-43.18	24500	20230726	17.35	37300	-22.92	20230221	24500	17.35	20230726	50600	-43.18	20221025	24500	17.35	20230726	0.10	N	102940	500	57 억		158807	N	N	0	N	00	N
109	20230811	130657	57	100.00	KOSDAQ		제약	N	N	N	N		N	28900	-350	5	-1.20	173252400	6026	18.31	29350	29350	27900	38000	20500	29250	28750.81	1.39	0	123	30483	29866	28733	28116	26983	30175	28425	57	8750	500	19890	50	1	11412356	3298	154.55	1.97	12	0.05	187.00	14697.00	50600	20221025	-42.89	24500	20230726	17.96	37300	-22.52	20230221	24500	17.96	20230726	50600	-42.89	20221025	24500	17.96	20230726	0.10	N	102940	500	57 억		158807	N	N	0	N	00	N
110	20230811	120653	57	100.00	KOSDAQ		제약	N	N	N	N		N	29050	-200	5	-0.68	153450900	5341	16.23	29350	29350	27900	38000	20500	29250	28730.74	1.39	0	352	30483	29866	28733	28116	26983	30175	28425	57	8750	500	19890	50	1	11412356	3315	155.35	1.98	12	0.05	187.00	14697.00	50600	20221025	-42.59	24500	20230726	18.57	37300	-22.12	20230221	24500	18.57	20230726	50600	-42.59	20221025	24500	18.57	20230726	0.10	N	102940	500	57 억		158807	N	N	0	N	00	N
111	20230811	110652	57	100.00	KOSDAQ		제약	N	N	N	N		N	29200	-50	5	-0.17	140173600	4883	14.84	29350	29350	27900	38000	20500	29250	28706.45	1.39	0	395	30483	29866	28733	28116	26983	30175	28425	57	8750	500	19890	50	1	11412356	3332	156.15	1.99	12	0.04	187.00	14697.00	50600	20221025	-42.29	24500	20230726	19.18	37300	-21.72	20230221	24500	19.18	20230726	50600	-42.29	20221025	24500	19.18	20230726	0.10	N	102940	500	57 억		158807	N	N	0	N	00	N
112	20230811	100650	57	100.00	KOSDAQ		제약	N	N	N	N		N	28600	-650	5	-2.22	105851200	3696	11.23	29350	29350	27900	38000	20500	29250	28639.39	1.39	0	459	30483	29866	28733	28116	26983	30175	28425	57	8750	500	19890	50	1	11412356	3264	152.94	1.95	12	0.03	187.00	14697.00	50600	20221025	-43.48	24500	20230726	16.73	37300	-23.32	20230221	24500	16.73	20230726	50600	-43.48	20221025	24500	16.73	20230726	0.10	N	102940	500	57 억		158807	N	N	0	N	00	N
113	20230811	090657	57	100.00	KOSDAQ		제약	N	N	N	N		N	28750	-500	5	-1.71	54690600	1916	5.82	29350	29350	27900	38000	20500	29250	28544.15	1.39	0	400	30483	29866	28733	28116	26983	30175	28425	57	8750	500	19890	50	1	11412356	3281	153.74	1.96	12	0.02	187.00	14697.00	50600	20221025	-43.18	24500	20230726	17.35	37300	-22.92	20230221	24500	17.35	20230726	50600	-43.18	20221025	24500	17.35	20230726	0.10	N	102940	500	57 억		158807	N	N	0	N	00	N
114	20230810	160651	57	100.00	KOSDAQ		제약	N	N	N	N		N	29250	1600	2	5.79	950458550	32910	421.98	28000	29350	27600	35900	19400	27650	28880.54	1.36	0	4278	29150	28400	27550	26800	25950	28775	27175	57	8250	500	18800	50	1	11412356	3338	156.42	1.99	12	0.29	187.00	14697.00	50600	20221025	-42.19	24500	20230726	19.39	37300	-21.58	20230221	24500	19.39	20230726	50600	-42.19	20221025	24500	19.39	20230726	0.10	N	102940	500	57 억		155234	N	N	0	N	00	N
115	20230810	150648	57	100.00	KOSDAQ		제약	N	N	N	N		N	29200	1550	2	5.61	930370800	32222	413.16	28000	29350	27600	35900	19400	27650	28873.78	1.36	0	4338	29150	28400	27550	26800	25950	28775	27175	57	8250	500	18800	50	1	11412356	3332	156.15	1.99	12	0.28	187.00	14697.00	50600	20221025	-42.29	24500	20230726	19.18	37300	-21.72	20230221	24500	19.18	20230726	50600	-42.29	20221025	24500	19.18	20230726	0.10	N	102940	500	57 억		155234	N	N	0	N	00	N
116	20230810	140648	57	100.00	KOSDAQ		제약	N	N	N	N		N	29200	1550	2	5.61	836254400	28996	371.79	28000	29350	27600	35900	19400	27650	28840.34	1.36	0	3851	29150	28400	27550	26800	25950	28775	27175	57	8250	500	18800	50	1	11412356	3332	156.15	1.99	12	0.25	187.00	14697.00	50600	20221025	-42.29	24500	20230726	19.18	37300	-21.72	20230221	24500	19.18	20230726	50600	-42.29	20221025	24500	19.18	20230726	0.10	N	102940	500	57 억		155234	N	N	0	N	00	N
117	20230810	130643	57	100.00	KOSDAQ		제약	N	N	N	N		N	29200	1550	2	5.61	673640950	23419	300.28	28000	29350	27600	35900	19400	27650	28764.72	1.36	0	3200	29150	28400	27550	26800	25950	28775	27175	57	8250	500	18800	50	1	11412356	3332	156.15	1.99	12	0.21	187.00	14697.00	50600	20221025	-42.29	24500	20230726	19.18	37300	-21.72	20230221	24500	19.18	20230726	50600	-42.29	20221025	24500	19.18	20230726	0.10	N	102940	500	57 억		155234	N	N	0	N	00	N
118	20230810	120654	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	1350	2	4.88	558246150	19444	249.31	28000	29350	27600	35900	19400	27650	28710.46	1.36	0	3268	29150	28400	27550	26800	25950	28775	27175	57	8250	500	18800	50	1	11412356	3310	155.08	1.97	12	0.17	187.00	14697.00	50600	20221025	-42.69	24500	20230726	18.37	37300	-22.25	20230221	24500	18.37	20230726	50600	-42.69	20221025	24500	18.37	20230726	0.10	N	102940	500	57 억		155234	N	N	0	N	00	N
119	20230810	110655	57	100.00	KOSDAQ		제약	N	N	N	N		N	28600	950	2	3.44	469500250	16385	210.09	28000	29350	27600	35900	19400	27650	28654.27	1.36	0	3585	29150	28400	27550	26800	25950	28775	27175	57	8250	500	18800	50	1	11412356	3264	152.94	1.95	12	0.14	187.00	14697.00	50600	20221025	-43.48	24500	20230726	16.73	37300	-23.32	20230221	24500	16.73	20230726	50600	-43.48	20221025	24500	16.73	20230726	0.10	N	102940	500	57 억		155234	N	N	0	N	00	N
120	20230810	100651	57	100.00	KOSDAQ		제약	N	N	N	N		N	29050	1400	2	5.06	251348000	8833	113.26	28000	29150	27600	35900	19400	27650	28455.56	1.36	0	2886	29150	28400	27550	26800	25950	28775	27175	57	8250	500	18800	50	1	11412356	3315	155.35	1.98	12	0.08	187.00	14697.00	50600	20221025	-42.59	24500	20230726	18.57	37300	-22.12	20230221	24500	18.57	20230726	50600	-42.59	20221025	24500	18.57	20230726	0.10	N	102940	500	57 억		155234	N	N	0	N	00	N
121	20230810	090700	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	150	2	0.54	7929900	284	3.64	28000	28000	27600	35900	19400	27650	27922.18	1.36	0	-68	29150	28400	27550	26800	25950	28775	27175	57	8250	500	18800	50	1	11412356	3173	148.66	1.89	12	0.00	187.00	14697.00	50600	20221025	-45.06	24500	20230726	13.47	37300	-25.47	20230221	24500	13.47	20230726	50600	-45.06	20221025	24500	13.47	20230726	0.10	N	102940	500	57 억		155234	N	N	0	N	00	N
122	20230809	160649	57	100.00	KOSDAQ		제약	N	N	N	N		N	27650	350	2	1.28	213666800	7708	126.46	27000	28300	26700	35450	19150	27300	27720.13	1.36	0	398	28400	27850	27550	27000	26700	27700	26850	57	8150	500	18560	50	1	11412356	3156	147.86	1.88	12	0.07	187.00	14697.00	50600	20221025	-45.36	24500	20230726	12.86	37300	-25.87	20230221	24500	12.86	20230726	50600	-45.36	20221025	24500	12.86	20230726	0.10	N	102940	500	57 억		154998	N	N	0	N	00	N
123	20230809	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	500	2	1.83	203587700	7344	120.49	27000	28300	26700	35450	19150	27300	27721.64	1.36	0	350	28400	27850	27550	27000	26700	27700	26850	57	8150	500	18560	50	1	11412356	3173	148.66	1.89	12	0.06	187.00	14697.00	50600	20221025	-45.06	24500	20230726	13.47	37300	-25.47	20230221	24500	13.47	20230726	50600	-45.06	20221025	24500	13.47	20230726	0.10	N	102940	500	57 억		154998	N	N	0	N	00	N
124	20230809	140641	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	400	2	1.47	193415250	6977	114.47	27000	28300	26700	35450	19150	27300	27721.84	1.36	0	226	28400	27850	27550	27000	26700	27700	26850	57	8150	500	18560	50	1	11412356	3161	148.13	1.88	12	0.06	187.00	14697.00	50600	20221025	-45.26	24500	20230726	13.06	37300	-25.74	20230221	24500	13.06	20230726	50600	-45.26	20221025	24500	13.06	20230726	0.10	N	102940	500	57 억		154998	N	N	0	N	00	N
125	20230809	130656	57	100.00	KOSDAQ		제약	N	N	N	N		N	27850	550	2	2.01	138757300	5007	82.15	27000	28300	26700	35450	19150	27300	27712.66	1.36	0	200	28400	27850	27550	27000	26700	27700	26850	57	8150	500	18560	50	1	11412356	3178	148.93	1.89	12	0.04	187.00	14697.00	50600	20221025	-44.96	24500	20230726	13.67	37300	-25.34	20230221	24500	13.67	20230726	50600	-44.96	20221025	24500	13.67	20230726	0.10	N	102940	500	57 억		154998	N	N	0	N	00	N
126	20230809	120653	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	600	2	2.20	130119200	4696	77.05	27000	28300	26700	35450	19150	27300	27708.52	1.36	0	150	28400	27850	27550	27000	26700	27700	26850	57	8150	500	18560	50	1	11412356	3184	149.20	1.90	12	0.04	187.00	14697.00	50600	20221025	-44.86	24500	20230726	13.88	37300	-25.20	20230221	24500	13.88	20230726	50600	-44.86	20221025	24500	13.88	20230726	0.10	N	102940	500	57 억		154998	N	N	0	N	00	N
127	20230809	110651	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	600	2	2.20	100894800	3641	59.74	27000	28300	26700	35450	19150	27300	27710.74	1.36	0	-50	28400	27850	27550	27000	26700	27700	26850	57	8150	500	18560	50	1	11412356	3184	149.20	1.90	12	0.03	187.00	14697.00	50600	20221025	-44.86	24500	20230726	13.88	37300	-25.20	20230221	24500	13.88	20230726	50600	-44.86	20221025	24500	13.88	20230726	0.10	N	102940	500	57 억		154998	N	N	0	N	00	N
128	20230809	100640	57	100.00	KOSDAQ		제약	N	N	N	N		N	27450	150	2	0.55	23490250	859	14.09	27000	27800	26700	35450	19150	27300	27346.04	1.36	0	-247	28400	27850	27550	27000	26700	27700	26850	57	8150	500	18560	50	1	11412356	3133	146.79	1.87	12	0.01	187.00	14697.00	50600	20221025	-45.75	24500	20230726	12.04	37300	-26.41	20230221	24500	12.04	20230726	50600	-45.75	20221025	24500	12.04	20230726	0.10	N	102940	500	57 억		154998	N	N	0	N	00	N
129	20230809	090642	57	100.00	KOSDAQ		제약	N	N	N	N		N	27750	450	2	1.65	4143850	150	2.46	27000	27800	27000	35450	19150	27300	27625.67	1.36	0	-58	28400	27850	27550	27000	26700	27700	26850	57	8150	500	18560	50	1	11412356	3167	148.40	1.89	12	0.00	187.00	14697.00	50600	20221025	-45.16	24500	20230726	13.27	37300	-25.60	20230221	24500	13.27	20230726	50600	-45.16	20221025	24500	13.27	20230726	0.10	N	102940	500	57 억		154998	N	N	0	N	00	N
130	20230808	160656	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	-500	5	-1.80	167609950	6071	45.24	27600	28100	27250	36100	19500	27800	27608.29	1.38	0	-2195	29500	28650	27750	26900	26000	29075	27325	57	8300	500	18900	50	1	11412356	3116	145.99	1.86	12	0.05	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	0.10	N	102940	500	57 억		157280	N	N	0	N	00	N
131	20230808	150648	57	100.00	KOSDAQ		제약	N	N	N	N		N	27400	-400	5	-1.44	160711000	5818	43.36	27600	28100	27250	36100	19500	27800	27623.07	1.38	0	-2195	29500	28650	27750	26900	26000	29075	27325	57	8300	500	18900	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	0.10	N	102940	500	57 억		157280	N	N	0	N	00	N
132	20230808	140645	57	100.00	KOSDAQ		제약	N	N	N	N		N	27650	-150	5	-0.54	129812450	4693	34.97	27600	28100	27450	36100	19500	27800	27660.87	1.38	0	-1423	29500	28650	27750	26900	26000	29075	27325	57	8300	500	18900	50	1	11412356	3156	147.86	1.88	12	0.04	187.00	14697.00	50600	20221025	-45.36	24500	20230726	12.86	37300	-25.87	20230221	24500	12.86	20230726	50600	-45.36	20221025	24500	12.86	20230726	0.10	N	102940	500	57 억		157280	N	N	0	N	00	N
133	20230808	130637	57	100.00	KOSDAQ		제약	N	N	N	N		N	27650	-150	5	-0.54	120511100	4356	32.46	27600	28100	27450	36100	19500	27800	27665.54	1.38	0	-1384	29500	28650	27750	26900	26000	29075	27325	57	8300	500	18900	50	1	11412356	3156	147.86	1.88	12	0.04	187.00	14697.00	50600	20221025	-45.36	24500	20230726	12.86	37300	-25.87	20230221	24500	12.86	20230726	50600	-45.36	20221025	24500	12.86	20230726	0.10	N	102940	500	57 억		157280	N	N	0	N	00	N
134	20230808	120643	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	-100	5	-0.36	96971900	3502	26.10	27600	28100	27450	36100	19500	27800	27690.43	1.38	0	-1345	29500	28650	27750	26900	26000	29075	27325	57	8300	500	18900	50	1	11412356	3161	148.13	1.88	12	0.03	187.00	14697.00	50600	20221025	-45.26	24500	20230726	13.06	37300	-25.74	20230221	24500	13.06	20230726	50600	-45.26	20221025	24500	13.06	20230726	0.10	N	102940	500	57 억		157280	N	N	0	N	00	N
135	20230808	110635	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	0	3	0.00	79063200	2853	21.26	27600	28100	27450	36100	19500	27800	27712.30	1.38	0	-1190	29500	28650	27750	26900	26000	29075	27325	57	8300	500	18900	50	1	11412356	3173	148.66	1.89	12	0.02	187.00	14697.00	50600	20221025	-45.06	24500	20230726	13.47	37300	-25.47	20230221	24500	13.47	20230726	50600	-45.06	20221025	24500	13.47	20230726	0.10	N	102940	500	57 억		157280	N	N	0	N	00	N
136	20230808	100646	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	200	2	0.72	44190750	1591	11.86	27600	28100	27450	36100	19500	27800	27775.46	1.38	0	-554	29500	28650	27750	26900	26000	29075	27325	57	8300	500	18900	50	1	11412356	3195	149.73	1.91	12	0.01	187.00	14697.00	50600	20221025	-44.66	24500	20230726	14.29	37300	-24.93	20230221	24500	14.29	20230726	50600	-44.66	20221025	24500	14.29	20230726	0.10	N	102940	500	57 억		157280	N	N	0	N	00	N
137	20230808	090647	57	100.00	KOSDAQ		제약	N	N	N	N		N	27500	-300	5	-1.08	3769700	137	1.02	27600	27750	27500	36100	19500	27800	27516.06	1.38	0	-3	29500	28650	27750	26900	26000	29075	27325	57	8300	500	18900	50	1	11412356	3138	147.06	1.87	12	0.00	187.00	14697.00	50600	20221025	-45.65	24500	20230726	12.24	37300	-26.27	20230221	24500	12.24	20230726	50600	-45.65	20221025	24500	12.24	20230726	0.10	N	102940	500	57 억		157280	N	N	0	N	00	N
138	20230807	160642	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	350	2	1.28	359679150	13051	88.99	27350	28600	26850	35650	19250	27450	27559.51	1.38	0	176	29283	28366	27333	26416	25383	27850	25900	57	8200	500	18660	50	1	11412356	3173	148.66	1.89	12	0.11	187.00	14697.00	50600	20221025	-45.06	24500	20230726	13.47	37300	-25.47	20230221	24500	13.47	20230726	50600	-45.06	20221025	24500	13.47	20230726	0.10	N	102940	500	57 억		157195	N	N	0	N	00	N
139	20230807	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	250	2	0.91	350313700	12714	86.70	27350	28600	26850	35650	19250	27450	27553.38	1.38	0	163	29283	28366	27333	26416	25383	27850	25900	57	8200	500	18660	50	1	11412356	3161	148.13	1.88	12	0.11	187.00	14697.00	50600	20221025	-45.26	24500	20230726	13.06	37300	-25.74	20230221	24500	13.06	20230726	50600	-45.26	20221025	24500	13.06	20230726	0.10	N	102940	500	57 억		157195	N	N	0	N	00	N
140	20230807	140644	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	250	2	0.91	343527500	12468	85.02	27350	28600	26850	35650	19250	27450	27552.74	1.38	0	98	29283	28366	27333	26416	25383	27850	25900	57	8200	500	18660	50	1	11412356	3161	148.13	1.88	12	0.11	187.00	14697.00	50600	20221025	-45.26	24500	20230726	13.06	37300	-25.74	20230221	24500	13.06	20230726	50600	-45.26	20221025	24500	13.06	20230726	0.10	N	102940	500	57 억		157195	N	N	0	N	00	N
141	20230807	130638	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	350	2	1.28	328295350	11917	81.26	27350	28600	26850	35650	19250	27450	27548.49	1.38	0	46	29283	28366	27333	26416	25383	27850	25900	57	8200	500	18660	50	1	11412356	3173	148.66	1.89	12	0.10	187.00	14697.00	50600	20221025	-45.06	24500	20230726	13.47	37300	-25.47	20230221	24500	13.47	20230726	50600	-45.06	20221025	24500	13.47	20230726	0.10	N	102940	500	57 억		157195	N	N	0	N	00	N
142	20230807	120637	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	350	2	1.28	304975050	11074	75.51	27350	28600	26850	35650	19250	27450	27539.74	1.38	0	-237	29283	28366	27333	26416	25383	27850	25900	57	8200	500	18660	50	1	11412356	3173	148.66	1.89	12	0.10	187.00	14697.00	50600	20221025	-45.06	24500	20230726	13.47	37300	-25.47	20230221	24500	13.47	20230726	50600	-45.06	20221025	24500	13.47	20230726	0.10	N	102940	500	57 억		157195	N	N	0	N	00	N
143	20230807	110633	57	100.00	KOSDAQ		제약	N	N	N	N		N	27500	50	2	0.18	245492100	8912	60.77	27350	28600	26850	35650	19250	27450	27546.24	1.38	0	-220	29283	28366	27333	26416	25383	27850	25900	57	8200	500	18660	50	1	11412356	3138	147.06	1.87	12	0.08	187.00	14697.00	50600	20221025	-45.65	24500	20230726	12.24	37300	-26.27	20230221	24500	12.24	20230726	50600	-45.65	20221025	24500	12.24	20230726	0.10	N	102940	500	57 억		157195	N	N	0	N	00	N
144	20230807	100639	57	100.00	KOSDAQ		제약	N	N	N	N		N	27950	500	2	1.82	210287900	7634	52.06	27350	28600	26850	35650	19250	27450	27546.23	1.38	0	-185	29283	28366	27333	26416	25383	27850	25900	57	8200	500	18660	50	1	11412356	3190	149.47	1.90	12	0.07	187.00	14697.00	50600	20221025	-44.76	24500	20230726	14.08	37300	-25.07	20230221	24500	14.08	20230726	50600	-44.76	20221025	24500	14.08	20230726	0.10	N	102940	500	57 억		157195	N	N	0	N	00	N
145	20230807	090638	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	-350	5	-1.28	28932650	1073	7.32	27350	27450	26850	35650	19250	27450	26964.26	1.38	0	228	29283	28366	27333	26416	25383	27850	25900	57	8200	500	18660	50	1	11412356	3093	144.92	1.84	12	0.01	187.00	14697.00	50600	20221025	-46.44	24500	20230726	10.61	37300	-27.35	20230221	24500	10.61	20230726	50600	-46.44	20221025	24500	10.61	20230726	0.10	N	102940	500	57 억		157195	N	N	0	N	00	N
146	20230804	160633	57	100.00	KOSDAQ		제약	N	N	N	N		N	27450	-300	5	-1.08	399767150	14665	111.02	27850	28250	26300	36050	19450	27750	27259.95	1.36	0	1492	29183	28466	27033	26316	24883	28825	26675	57	8300	500	18870	50	1	11412356	3133	146.79	1.87	12	0.13	187.00	14697.00	50600	20221025	-45.75	24500	20230726	12.04	37300	-26.41	20230221	24500	12.04	20230726	50600	-45.75	20221025	24500	12.04	20230726	0.10	N	102940	500	57 억		155702	N	N	0	N	00	N
147	20230804	150633	57	100.00	KOSDAQ		제약	N	N	N	N		N	27350	-400	5	-1.44	391578450	14366	108.76	27850	28250	26300	36050	19450	27750	27257.31	1.36	0	1494	29183	28466	27033	26316	24883	28825	26675	57	8300	500	18870	50	1	11412356	3121	146.26	1.86	12	0.13	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	0.10	N	102940	500	57 억		155702	N	N	0	N	00	N
148	20230804	140642	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	-450	5	-1.62	370977300	13613	103.06	27850	28250	26300	36050	19450	27750	27251.69	1.36	0	1276	29183	28466	27033	26316	24883	28825	26675	57	8300	500	18870	50	1	11412356	3116	145.99	1.86	12	0.12	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	0.10	N	102940	500	57 억		155702	N	N	0	N	00	N
149	20230804	130632	57	100.00	KOSDAQ		제약	N	N	N	N		N	27400	-350	5	-1.26	330867550	12140	91.91	27850	28250	26300	36050	19450	27750	27254.33	1.36	0	1332	29183	28466	27033	26316	24883	28825	26675	57	8300	500	18870	50	1	11412356	3127	146.52	1.86	12	0.11	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	0.10	N	102940	500	57 억		155702	N	N	0	N	00	N
150	20230804	120631	57	100.00	KOSDAQ		제약	N	N	N	N		N	27400	-350	5	-1.26	322784000	11844	89.67	27850	28250	26300	36050	19450	27750	27252.96	1.36	0	1376	29183	28466	27033	26316	24883	28825	26675	57	8300	500	18870	50	1	11412356	3127	146.52	1.86	12	0.10	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	0.10	N	102940	500	57 억		155702	N	N	0	N	00	N
151	20230804	110636	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	-450	5	-1.62	296824950	10893	82.47	27850	28250	26300	36050	19450	27750	27249.15	1.36	0	1018	29183	28466	27033	26316	24883	28825	26675	57	8300	500	18870	50	1	11412356	3116	145.99	1.86	12	0.10	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	0.10	N	102940	500	57 억		155702	N	N	0	N	00	N
152	20230804	100627	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	50	2	0.18	70708700	2542	19.24	27850	28250	27200	36050	19450	27750	27816.17	1.36	0	-324	29183	28466	27033	26316	24883	28825	26675	57	8300	500	18870	50	1	11412356	3173	148.66	1.89	12	0.02	187.00	14697.00	50600	20221025	-45.06	24500	20230726	13.47	37300	-25.47	20230221	24500	13.47	20230726	50600	-45.06	20221025	24500	13.47	20230726	0.10	N	102940	500	57 억		155702	N	N	0	N	00	N
153	20230804	090627	57	100.00	KOSDAQ		제약	N	N	N	N		N	27750	0	3	0.00	4645250	167	1.26	27850	27850	27750	36050	19450	27750	27815.87	1.36	0	-84	29183	28466	27033	26316	24883	28825	26675	57	8300	500	18870	50	1	11412356	3167	148.40	1.89	12	0.00	187.00	14697.00	50600	20221025	-45.16	24500	20230726	13.27	37300	-25.60	20230221	24500	13.27	20230726	50600	-45.16	20221025	24500	13.27	20230726	0.10	N	102940	500	57 억		155702	N	N	0	N	00	N
154	20230803	160628	57	100.00	KOSDAQ		제약	N	N	N	N		N	27750	700	2	2.59	355233900	13107	152.30	26950	27750	25600	35150	18950	27050	27102.61	1.33	0	4787	28750	27900	26950	26100	25150	27425	25625	57	8100	500	18390	50	1	11412356	3167	148.40	1.89	12	0.11	187.00	14697.00	50600	20221025	-45.16	24500	20230726	13.27	37300	-25.60	20230221	24500	13.27	20230726	50600	-45.16	20221025	24500	13.27	20230726	0.08	N	102940	500	57 억		151479	N	N	0	N	00	N
155	20230803	150632	57	100.00	KOSDAQ		제약	N	N	N	N		N	27650	600	2	2.22	340208200	12565	146.00	26950	27700	25600	35150	18950	27050	27075.86	1.33	0	4720	28750	27900	26950	26100	25150	27425	25625	57	8100	500	18390	50	1	11412356	3156	147.86	1.88	12	0.11	187.00	14697.00	50600	20221025	-45.36	24500	20230726	12.86	37300	-25.87	20230221	24500	12.86	20230726	50600	-45.36	20221025	24500	12.86	20230726	0.08	N	102940	500	57 억		151479	N	N	0	N	00	N
156	20230803	140626	57	100.00	KOSDAQ		제약	N	N	N	N		N	27600	550	2	2.03	279291350	10357	120.35	26950	27600	25600	35150	18950	27050	26966.43	1.33	0	3905	28750	27900	26950	26100	25150	27425	25625	57	8100	500	18390	50	1	11412356	3150	147.59	1.88	12	0.09	187.00	14697.00	50600	20221025	-45.45	24500	20230726	12.65	37300	-26.01	20230221	24500	12.65	20230726	50600	-45.45	20221025	24500	12.65	20230726	0.08	N	102940	500	57 억		151479	N	N	0	N	00	N
157	20230803	130630	57	100.00	KOSDAQ		제약	N	N	N	N		N	27450	400	2	1.48	229540850	8540	99.23	26950	27450	25600	35150	18950	27050	26878.32	1.33	0	2706	28750	27900	26950	26100	25150	27425	25625	57	8100	500	18390	50	1	11412356	3133	146.79	1.87	12	0.07	187.00	14697.00	50600	20221025	-45.75	24500	20230726	12.04	37300	-26.41	20230221	24500	12.04	20230726	50600	-45.75	20221025	24500	12.04	20230726	0.08	N	102940	500	57 억		151479	N	N	0	N	00	N
158	20230803	120632	57	100.00	KOSDAQ		제약	N	N	N	N		N	27350	300	2	1.11	201238350	7505	87.21	26950	27350	25600	35150	18950	27050	26813.90	1.33	0	1728	28750	27900	26950	26100	25150	27425	25625	57	8100	500	18390	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	0.08	N	102940	500	57 억		151479	N	N	0	N	00	N
159	20230803	110625	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-100	5	-0.37	165118050	6182	71.83	26950	27300	25600	35150	18950	27050	26709.49	1.33	0	1433	28750	27900	26950	26100	25150	27425	25625	57	8100	500	18390	50	1	11412356	3076	144.12	1.83	12	0.05	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	0.08	N	102940	500	57 억		151479	N	N	0	N	00	N
160	20230803	100623	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	-150	5	-0.55	100590350	3802	44.18	26950	27150	25600	35150	18950	27050	26457.22	1.33	0	733	28750	27900	26950	26100	25150	27425	25625	57	8100	500	18390	50	1	11412356	3070	143.85	1.83	12	0.03	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	0.08	N	102940	500	57 억		151479	N	N	0	N	00	N
161	20230803	090623	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	-350	5	-1.29	7248350	271	3.15	26950	26950	26600	35150	18950	27050	26746.68	1.33	0	-206	28750	27900	26950	26100	25150	27425	25625	57	8100	500	18390	50	1	11412356	3047	142.78	1.82	12	0.00	187.00	14697.00	50600	20221025	-47.23	24500	20230726	8.98	37300	-28.42	20230221	24500	8.98	20230726	50600	-47.23	20221025	24500	8.98	20230726	0.08	N	102940	500	57 억		151479	N	N	0	N	00	N
162	20230802	160627	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	-600	5	-2.17	231630100	8606	81.82	27650	27800	26000	35900	19400	27650	26914.95	1.33	0	-237	28150	27900	27550	27300	26950	28025	27425	57	8250	500	18800	50	1	11412356	3087	144.65	1.84	12	0.08	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	0.07	N	102940	500	57 억		151716	N	N	0	N	00	N
163	20230802	150636	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-650	5	-2.35	218064050	8101	77.02	27650	27800	26000	35900	19400	27650	26918.16	1.33	0	-146	28150	27900	27550	27300	26950	28025	27425	57	8250	500	18800	50	1	11412356	3081	144.39	1.84	12	0.07	187.00	14697.00	50600	20221025	-46.64	24500	20230726	10.20	37300	-27.61	20230221	24500	10.20	20230726	50600	-46.64	20221025	24500	10.20	20230726	0.07	N	102940	500	57 억		151716	N	N	0	N	00	N
164	20230802	140629	57	100.00	KOSDAQ		제약	N	N	N	N		N	26850	-800	5	-2.89	209602350	7787	74.03	27650	27800	26000	35900	19400	27650	26916.96	1.33	0	-15	28150	27900	27550	27300	26950	28025	27425	57	8250	500	18800	50	1	11412356	3064	143.58	1.83	12	0.07	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	0.07	N	102940	500	57 억		151716	N	N	0	N	00	N
165	20230802	130625	57	100.00	KOSDAQ		제약	N	N	N	N		N	26800	-850	5	-3.07	185399950	6884	65.45	27650	27800	26000	35900	19400	27650	26932.01	1.33	0	479	28150	27900	27550	27300	26950	28025	27425	57	8250	500	18800	50	1	11412356	3059	143.32	1.82	12	0.06	187.00	14697.00	50600	20221025	-47.04	24500	20230726	9.39	37300	-28.15	20230221	24500	9.39	20230726	50600	-47.04	20221025	24500	9.39	20230726	0.07	N	102940	500	57 억		151716	N	N	0	N	00	N
166	20230802	120620	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-650	5	-2.35	139471250	5169	49.14	27650	27800	26000	35900	19400	27650	26982.25	1.33	0	-45	28150	27900	27550	27300	26950	28025	27425	57	8250	500	18800	50	1	11412356	3081	144.39	1.84	12	0.05	187.00	14697.00	50600	20221025	-46.64	24500	20230726	10.20	37300	-27.61	20230221	24500	10.20	20230726	50600	-46.64	20221025	24500	10.20	20230726	0.07	N	102940	500	57 억		151716	N	N	0	N	00	N
167	20230802	110620	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	-450	5	-1.63	71414600	2630	25.00	27650	27800	26000	35900	19400	27650	27153.84	1.33	0	-230	28150	27900	27550	27300	26950	28025	27425	57	8250	500	18800	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		151716	N	N	0	N	00	N
168	20230802	100622	57	100.00	KOSDAQ		제약	N	N	N	N		N	27400	-250	5	-0.90	39668200	1462	13.90	27650	27800	26000	35900	19400	27650	27132.83	1.33	0	-170	28150	27900	27550	27300	26950	28025	27425	57	8250	500	18800	50	1	11412356	3127	146.52	1.86	12	0.01	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		151716	N	N	0	N	00	N
169	20230802	090622	57	100.00	KOSDAQ		제약	N	N	N	N		N	27750	100	2	0.36	3729600	135	1.28	27650	27750	27300	35900	19400	27650	27626.67	1.33	0	-121	28150	27900	27550	27300	26950	28025	27425	57	8250	500	18800	50	1	11412356	3167	148.40	1.89	12	0.00	187.00	14697.00	50600	20221025	-45.16	24500	20230726	13.27	37300	-25.60	20230221	24500	13.27	20230726	50600	-45.16	20221025	24500	13.27	20230726	0.07	N	102940	500	57 억		151716	N	N	0	N	00	N
170	20230801	160623	57	100.00	KOSDAQ		제약	N	N	N	N		N	27650	250	2	0.91	286138450	10413	178.30	27400	27800	27200	35600	19200	27400	27478.96	1.32	0	2347	28166	27782	27366	26982	26566	27575	26775	57	8200	500	18630	50	1	11412356	3156	147.86	1.88	12	0.09	187.00	14697.00	50600	20221025	-45.36	24500	20230726	12.86	37300	-25.87	20230221	24500	12.86	20230726	50600	-45.36	20221025	24500	12.86	20230726	0.08	N	102940	500	57 억		150630	N	N	0	N	00	N
171	20230801	150619	57	100.00	KOSDAQ		제약	N	N	N	N		N	27600	200	2	0.73	269992500	9828	168.29	27400	27800	27200	35600	19200	27400	27471.76	1.32	0	2336	28166	27782	27366	26982	26566	27575	26775	57	8200	500	18630	50	1	11412356	3150	147.59	1.88	12	0.09	187.00	14697.00	50600	20221025	-45.45	24500	20230726	12.65	37300	-26.01	20230221	24500	12.65	20230726	50600	-45.45	20221025	24500	12.65	20230726	0.08	N	102940	500	57 억		150630	N	N	0	N	00	N
172	20230801	140631	57	100.00	KOSDAQ		제약	N	N	N	N		N	27350	-50	5	-0.18	181501000	6605	113.10	27400	27800	27200	35600	19200	27400	27479.33	1.32	0	826	28166	27782	27366	26982	26566	27575	26775	57	8200	500	18630	50	1	11412356	3121	146.26	1.86	12	0.06	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	0.08	N	102940	500	57 억		150630	N	N	0	N	00	N
173	20230801	130618	57	100.00	KOSDAQ		제약	N	N	N	N		N	27400	0	3	0.00	146249600	5313	90.98	27400	27800	27250	35600	19200	27400	27526.75	1.32	0	720	28166	27782	27366	26982	26566	27575	26775	57	8200	500	18630	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	0.08	N	102940	500	57 억		150630	N	N	0	N	00	N
174	20230801	120618	57	100.00	KOSDAQ		제약	N	N	N	N		N	27500	100	2	0.36	121832100	4422	75.72	27400	27800	27350	35600	19200	27400	27551.36	1.32	0	706	28166	27782	27366	26982	26566	27575	26775	57	8200	500	18630	50	1	11412356	3138	147.06	1.87	12	0.04	187.00	14697.00	50600	20221025	-45.65	24500	20230726	12.24	37300	-26.27	20230221	24500	12.24	20230726	50600	-45.65	20221025	24500	12.24	20230726	0.08	N	102940	500	57 억		150630	N	N	0	N	00	N
175	20230801	110615	57	100.00	KOSDAQ		제약	N	N	N	N		N	27550	150	2	0.55	95930450	3477	59.54	27400	27800	27350	35600	19200	27400	27590.01	1.32	0	631	28166	27782	27366	26982	26566	27575	26775	57	8200	500	18630	50	1	11412356	3144	147.33	1.87	12	0.03	187.00	14697.00	50600	20221025	-45.55	24500	20230726	12.45	37300	-26.14	20230221	24500	12.45	20230726	50600	-45.55	20221025	24500	12.45	20230726	0.08	N	102940	500	57 억		150630	N	N	0	N	00	N
176	20230801	100620	57	100.00	KOSDAQ		제약	N	N	N	N		N	27600	200	2	0.73	74305650	2690	46.06	27400	27800	27400	35600	19200	27400	27622.92	1.32	0	631	28166	27782	27366	26982	26566	27575	26775	57	8200	500	18630	50	1	11412356	3150	147.59	1.88	12	0.02	187.00	14697.00	50600	20221025	-45.45	24500	20230726	12.65	37300	-26.01	20230221	24500	12.65	20230726	50600	-45.45	20221025	24500	12.65	20230726	0.08	N	102940	500	57 억		150630	N	N	0	N	00	N
177	20230801	090614	57	100.00	KOSDAQ		제약	N	N	N	N		N	27600	200	2	0.73	13028650	475	8.13	27400	27600	27400	35600	19200	27400	27428.74	1.32	0	-89	28166	27782	27366	26982	26566	27575	26775	57	8200	500	18630	50	1	11412356	3150	147.59	1.88	12	0.00	187.00	14697.00	50600	20221025	-45.45	24500	20230726	12.65	37300	-26.01	20230221	24500	12.65	20230726	50600	-45.45	20221025	24500	12.65	20230726	0.08	N	102940	500	57 억		150630	N	N	0	N	00	N