KissMeData/086820/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	160711	59	100.00	KOSDAQ		제약	N	N	N	N		N	15110	400	2	2.72	893459020	58961	84.03	14950	15350	14950	19120	10300	14710	15153.92	0.17	0	347	15170	14940	14720	14490	14270	14830	14380	41	4410	500	9700	10	1	8143426	1230	-15.20	2.81	12	0.72	-994.00	5376.00	17200	20220908	-12.15	9210	20230726	64.06	16960	-10.91	20230828	9210	64.06	20230726	17200	-12.15	20220908	9210	64.06	20230726	1.89	N	086820	500	40 억		14227	N	N	0	N	00	Y
3	20230831	150857	59	100.00	KOSDAQ		제약	N	N	N	N		N	15230	520	2	3.54	807241360	53255	75.90	14950	15350	14950	19120	10300	14710	15158.04	0.17	0	0	15170	14940	14720	14490	14270	14830	14380	41	4410	500	9700	10	1	8143426	1240	-15.32	2.83	12	0.65	-994.00	5376.00	17200	20220908	-11.45	9210	20230726	65.36	16960	-10.20	20230828	9210	65.36	20230726	17200	-11.45	20220908	9210	65.36	20230726	1.89	N	086820	500	40 억		14227	N	N	0	N	00	Y
4	20230831	140951	59	100.00	KOSDAQ		제약	N	N	N	N		N	15150	440	2	2.99	674309780	44521	63.45	14950	15350	14950	19120	10300	14710	15145.88	0.17	0	0	15170	14940	14720	14490	14270	14830	14380	41	4410	500	9700	10	1	8143426	1234	-15.24	2.82	12	0.55	-994.00	5376.00	17200	20220908	-11.92	9210	20230726	64.50	16960	-10.67	20230828	9210	64.50	20230726	17200	-11.92	20220908	9210	64.50	20230726	1.89	N	086820	500	40 억		14227	N	N	0	N	00	Y
5	20230831	130922	59	100.00	KOSDAQ		제약	N	N	N	N		N	15080	370	2	2.52	585867330	38678	55.12	14950	15350	14950	19120	10300	14710	15147.30	0.17	0	0	15170	14940	14720	14490	14270	14830	14380	41	4410	500	9700	10	1	8143426	1228	-15.17	2.81	12	0.47	-994.00	5376.00	17200	20220908	-12.33	9210	20230726	63.74	16960	-11.08	20230828	9210	63.74	20230726	17200	-12.33	20220908	9210	63.74	20230726	1.89	N	086820	500	40 억		14227	N	N	0	N	00	Y
6	20230831	120944	59	100.00	KOSDAQ		제약	N	N	N	N		N	15110	400	2	2.72	525262850	34643	49.37	14950	15350	14950	19120	10300	14710	15162.16	0.17	0	0	15170	14940	14720	14490	14270	14830	14380	41	4410	500	9700	10	1	8143426	1230	-15.20	2.81	12	0.43	-994.00	5376.00	17200	20220908	-12.15	9210	20230726	64.06	16960	-10.91	20230828	9210	64.06	20230726	17200	-12.15	20220908	9210	64.06	20230726	1.89	N	086820	500	40 억		14227	N	N	0	N	00	Y
7	20230831	111335	59	100.00	KOSDAQ		제약	N	N	N	N		N	14980	270	2	1.84	449048010	29599	42.18	14950	15350	14950	19120	10300	14710	15171.05	0.17	0	0	15170	14940	14720	14490	14270	14830	14380	41	4410	500	9700	10	1	8143426	1220	-15.07	2.79	12	0.36	-994.00	5376.00	17200	20220908	-12.91	9210	20230726	62.65	16960	-11.67	20230828	9210	62.65	20230726	17200	-12.91	20220908	9210	62.65	20230726	1.89	N	086820	500	40 억		14227	N	N	0	N	00	Y
8	20230831	101028	59	100.00	KOSDAQ		제약	N	N	N	N		N	15220	510	2	3.47	321677170	21125	30.11	14950	15350	14950	19120	10300	14710	15227.32	0.17	0	0	15170	14940	14720	14490	14270	14830	14380	41	4410	500	9700	10	1	8143426	1239	-15.31	2.83	12	0.26	-994.00	5376.00	17200	20220908	-11.51	9210	20230726	65.26	16960	-10.26	20230828	9210	65.26	20230726	17200	-11.51	20220908	9210	65.26	20230726	1.89	N	086820	500	40 억		14227	N	N	0	N	00	Y
9	20230831	090900	59	100.00	KOSDAQ		제약	N	N	N	N		N	14950	240	2	1.63	51547600	3448	4.91	14950	14950	14950	19120	10300	14710	14950.00	0.17	0	0	15170	14940	14720	14490	14270	14830	14380	41	4410	500	9700	10	1	8143426	1217	-15.04	2.78	12	0.04	-994.00	5376.00	17200	20220908	-13.08	9210	20230726	62.32	16960	-11.85	20230828	9210	62.32	20230726	17200	-13.08	20220908	9210	62.32	20230726	1.89	N	086820	500	40 억		14227	N	N	0	N	00	Y
10	20230830	160714	59	100.00	KOSDAQ		제약	N	N	N	N		N	14710	10	2	0.07	992699510	67564	28.85	14950	14950	14500	19110	10290	14700	14692.53	0.22	0	-3427	15846	15272	14586	14012	13326	15560	14300	41	4410	500	9700	10	1	8143426	1198	-14.80	2.74	12	0.83	-994.00	5376.00	17200	20220908	-14.48	9210	20230726	59.72	16960	-13.27	20230828	9210	59.72	20230726	17200	-14.48	20220908	9210	59.72	20230726	1.78	N	086820	500	40 억		17654	N	N	0	N	00	Y
11	20230830	150839	59	100.00	KOSDAQ		제약	N	N	N	N		N	14510	-190	5	-1.29	887979020	60445	25.81	14950	14950	14500	19110	10290	14700	14690.69	0.22	0	-3427	15846	15272	14586	14012	13326	15560	14300	41	4410	500	9700	10	1	8143426	1182	-14.60	2.70	12	0.74	-994.00	5376.00	17200	20220908	-15.64	9210	20230726	57.55	16960	-14.45	20230828	9210	57.55	20230726	17200	-15.64	20220908	9210	57.55	20230726	1.78	N	086820	500	40 억		17654	N	N	0	N	00	Y
12	20230830	140921	59	100.00	KOSDAQ		제약	N	N	N	N		N	14550	-150	5	-1.02	689393770	46756	19.97	14950	14950	14500	19110	10290	14700	14744.50	0.22	0	-3427	15846	15272	14586	14012	13326	15560	14300	41	4410	500	9700	10	1	8143426	1185	-14.64	2.71	12	0.57	-994.00	5376.00	17200	20220908	-15.41	9210	20230726	57.98	16960	-14.21	20230828	9210	57.98	20230726	17200	-15.41	20220908	9210	57.98	20230726	1.78	N	086820	500	40 억		17654	N	N	0	N	00	Y
13	20230830	130907	59	100.00	KOSDAQ		제약	N	N	N	N		N	14610	-90	5	-0.61	623545010	42232	18.04	14950	14950	14500	19110	10290	14700	14764.76	0.22	0	-2871	15846	15272	14586	14012	13326	15560	14300	41	4410	500	9700	10	1	8143426	1190	-14.70	2.72	12	0.52	-994.00	5376.00	17200	20220908	-15.06	9210	20230726	58.63	16960	-13.86	20230828	9210	58.63	20230726	17200	-15.06	20220908	9210	58.63	20230726	1.78	N	086820	500	40 억		17654	N	N	0	N	00	Y
14	20230830	120921	59	100.00	KOSDAQ		제약	N	N	N	N		N	14500	-200	5	-1.36	548517800	37101	15.84	14950	14950	14500	19110	10290	14700	14784.45	0.22	0	-2104	15846	15272	14586	14012	13326	15560	14300	41	4410	500	9700	10	1	8143426	1181	-14.59	2.70	12	0.46	-994.00	5376.00	17200	20220908	-15.70	9210	20230726	57.44	16960	-14.50	20230828	9210	57.44	20230726	17200	-15.70	20220908	9210	57.44	20230726	1.78	N	086820	500	40 억		17654	N	N	0	N	00	Y
15	20230830	111324	59	100.00	KOSDAQ		제약	N	N	N	N		N	14690	-10	5	-0.07	393772550	26472	11.31	14950	14950	14690	19110	10290	14700	14875.07	0.22	0	-510	15846	15272	14586	14012	13326	15560	14300	41	4410	500	9700	10	1	8143426	1196	-14.78	2.73	12	0.33	-994.00	5376.00	17200	20220908	-14.59	9210	20230726	59.50	16960	-13.38	20230828	9210	59.50	20230726	17200	-14.59	20220908	9210	59.50	20230726	1.78	N	086820	500	40 억		17654	N	N	0	N	00	Y
16	20230830	100947	59	100.00	KOSDAQ		제약	N	N	N	N		N	14870	170	2	1.16	253796650	16997	7.26	14950	14950	14870	19110	10290	14700	14931.88	0.22	0	-510	15846	15272	14586	14012	13326	15560	14300	41	4410	500	9700	10	1	8143426	1211	-14.96	2.77	12	0.21	-994.00	5376.00	17200	20220908	-13.55	9210	20230726	61.45	16960	-12.32	20230828	9210	61.45	20230726	17200	-13.55	20220908	9210	61.45	20230726	1.78	N	086820	500	40 억		17654	N	N	0	N	00	Y
17	20230830	090847	59	100.00	KOSDAQ		제약	N	N	N	N		N	14950	250	2	1.70	42083750	2815	1.20	14950	14950	14950	19110	10290	14700	14950.00	0.22	0	-510	15846	15272	14586	14012	13326	15560	14300	41	4410	500	9700	10	1	8143426	1217	-15.04	2.78	12	0.03	-994.00	5376.00	17200	20220908	-13.08	9210	20230726	62.32	16960	-11.85	20230828	9210	62.32	20230726	17200	-13.08	20220908	9210	62.32	20230726	1.78	N	086820	500	40 억		17654	N	N	0	N	00	Y
18	20230829	160709	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	650	2	4.63	3394486550	232449	20.66	13900	15160	13900	18260	9840	14050	14603.34	0.17	0	4183	18263	16156	14853	12746	11443	15505	12095	41	4210	500	9270	10	1	8143426	1197	-14.79	2.73	12	2.85	-994.00	5376.00	17200	20220908	-14.53	9210	20230726	59.61	16960	-13.33	20230828	9210	59.61	20230726	17200	-14.53	20220908	9210	59.61	20230726	1.67	N	086820	500	40 억		13754	N	N	0	N	00	N
19	20230829	150845	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	580	2	4.13	3284519030	224961	20.00	13900	15160	13900	18260	9840	14050	14600.89	0.17	0	3846	18263	16156	14853	12746	11443	15505	12095	41	4210	500	9270	10	1	8143426	1191	-14.72	2.72	12	2.76	-994.00	5376.00	17200	20220908	-14.94	9210	20230726	58.85	16960	-13.74	20230828	9210	58.85	20230726	17200	-14.94	20220908	9210	58.85	20230726	1.67	N	086820	500	40 억		13754	N	N	0	N	00	N
20	20230829	140949	57	100.00	KOSDAQ		제약	N	N	N	N		N	14560	510	2	3.63	3096914810	212061	18.85	13900	15160	13900	18260	9840	14050	14604.42	0.17	0	3082	18263	16156	14853	12746	11443	15505	12095	41	4210	500	9270	10	1	8143426	1186	-14.65	2.71	12	2.60	-994.00	5376.00	17200	20220908	-15.35	9210	20230726	58.09	16960	-14.15	20230828	9210	58.09	20230726	17200	-15.35	20220908	9210	58.09	20230726	1.67	N	086820	500	40 억		13754	N	N	0	N	00	N
21	20230829	130903	57	100.00	KOSDAQ		제약	N	N	N	N		N	14340	290	2	2.06	2931100120	200467	17.82	13900	15160	13900	18260	9840	14050	14621.94	0.17	0	2620	18263	16156	14853	12746	11443	15505	12095	41	4210	500	9270	10	1	8143426	1168	-14.43	2.67	12	2.46	-994.00	5376.00	17200	20220908	-16.63	9210	20230726	55.70	16960	-15.45	20230828	9210	55.70	20230726	17200	-16.63	20220908	9210	55.70	20230726	1.67	N	086820	500	40 억		13754	N	N	0	N	00	N
22	20230829	120938	57	100.00	KOSDAQ		제약	N	N	N	N		N	14270	220	2	1.57	1786736980	122830	10.92	13900	15150	13900	18260	9840	14050	14547.25	0.17	0	8678	18263	16156	14853	12746	11443	15505	12095	41	4210	500	9270	10	1	8143426	1162	-14.36	2.65	12	1.51	-994.00	5376.00	17200	20220908	-17.03	9210	20230726	54.94	16960	-15.86	20230828	9210	54.94	20230726	17200	-17.03	20220908	9210	54.94	20230726	1.67	N	086820	500	40 억		13754	N	N	0	N	00	N
23	20230829	111541	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	250	2	1.78	1605938740	110077	9.78	13900	15150	13900	18260	9840	14050	14590.23	0.17	0	9855	18263	16156	14853	12746	11443	15505	12095	41	4210	500	9270	10	1	8143426	1165	-14.39	2.66	12	1.35	-994.00	5376.00	17200	20220908	-16.86	9210	20230726	55.27	16960	-15.68	20230828	9210	55.27	20230726	17200	-16.86	20220908	9210	55.27	20230726	1.67	N	086820	500	40 억		13754	N	N	0	N	00	N
24	20230829	101021	57	100.00	KOSDAQ		제약	N	N	N	N		N	14440	390	2	2.78	1366794460	93469	8.31	13900	15150	13900	18260	9840	14050	14624.22	0.17	0	11732	18263	16156	14853	12746	11443	15505	12095	41	4210	500	9270	10	1	8143426	1176	-14.53	2.69	12	1.15	-994.00	5376.00	17200	20220908	-16.05	9210	20230726	56.79	16960	-14.86	20230828	9210	56.79	20230726	17200	-16.05	20220908	9210	56.79	20230726	1.67	N	086820	500	40 억		13754	N	N	0	N	00	N
25	20230829	090656	57	100.00	KOSDAQ		제약	N	N	N	N		N	14290	240	2	1.71	327042280	22957	2.04	13900	14700	13900	18260	9840	14050	14247.62	0.17	0	2839	18263	16156	14853	12746	11443	15505	12095	41	4210	500	9270	10	1	8143426	1164	-14.38	2.66	12	0.28	-994.00	5376.00	17200	20220908	-16.92	9210	20230726	55.16	16960	-15.74	20230828	9210	55.16	20230726	17200	-16.92	20220908	9210	55.16	20230726	1.67	N	086820	500	40 억		13754	N	N	0	N	00	N
26	20230828	160650	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	80	2	0.57	17436200570	1121320	88.11	14750	16960	13550	18160	9780	13970	15552.81	0.20	0	-4977	17716	15842	14626	12752	11536	15235	12145	41	4190	500	9220	10	1	8143426	1144	-14.13	2.61	12	13.77	-994.00	5376.00	17200	20220908	-18.31	9210	20230726	52.55	16960	-17.16	20230828	9210	52.55	20230726	17200	-18.31	20220908	9210	52.55	20230726	1.58	N	086820	500	40 억		16525	N	N	0	N	00	N
27	20230828	150657	57	100.00	KOSDAQ		제약	N	N	N	N		N	14430	460	2	3.29	17118097400	1099009	86.36	14750	16960	13550	18160	9780	13970	15577.88	0.20	0	-6572	17716	15842	14626	12752	11536	15235	12145	41	4190	500	9220	10	1	8143426	1175	-14.52	2.68	12	13.50	-994.00	5376.00	17200	20220908	-16.10	9210	20230726	56.68	16960	-14.92	20230828	9210	56.68	20230726	17200	-16.10	20220908	9210	56.68	20230726	1.58	N	086820	500	40 억		16525	N	N	0	N	00	N
28	20230828	140658	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	430	2	3.08	16785340660	1075924	84.54	14750	16960	13550	18160	9780	13970	15602.88	0.20	0	-5782	17716	15842	14626	12752	11536	15235	12145	41	4190	500	9220	10	1	8143426	1173	-14.49	2.68	12	13.21	-994.00	5376.00	17200	20220908	-16.28	9210	20230726	56.35	16960	-15.09	20230828	9210	56.35	20230726	17200	-16.28	20220908	9210	56.35	20230726	1.58	N	086820	500	40 억		16525	N	N	0	N	00	N
29	20230828	130703	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	660	2	4.72	16206957390	1035826	81.39	14750	16960	13550	18160	9780	13970	15648.56	0.20	0	-6234	17716	15842	14626	12752	11536	15235	12145	41	4190	500	9220	10	1	8143426	1191	-14.72	2.72	12	12.72	-994.00	5376.00	17200	20220908	-14.94	9210	20230726	58.85	16960	-13.74	20230828	9210	58.85	20230726	17200	-14.94	20220908	9210	58.85	20230726	1.58	N	086820	500	40 억		16525	N	N	0	N	00	N
30	20230828	120656	57	100.00	KOSDAQ		제약	N	N	N	N		N	15010	1040	2	7.44	15224739310	969478	76.18	14750	16960	13550	18160	9780	13970	15706.44	0.20	0	-8880	17716	15842	14626	12752	11536	15235	12145	41	4190	500	9220	10	1	8143426	1222	-15.10	2.79	12	11.91	-994.00	5376.00	17200	20220908	-12.73	9210	20230726	62.98	16960	-11.50	20230828	9210	62.98	20230726	17200	-12.73	20220908	9210	62.98	20230726	1.58	N	086820	500	40 억		16525	N	N	0	N	00	N
31	20230828	110651	57	100.00	KOSDAQ		제약	N	N	N	N		N	15620	1650	2	11.81	9583362490	613979	48.25	14750	16960	13550	18160	9780	13970	15612.17	0.20	0	-9275	17716	15842	14626	12752	11536	15235	12145	41	4190	500	9220	10	1	8143426	1272	-15.71	2.91	12	7.54	-994.00	5376.00	17200	20220908	-9.19	9210	20230726	69.60	16960	-7.90	20230828	9210	69.60	20230726	17200	-9.19	20220908	9210	69.60	20230726	1.58	N	086820	500	40 억		16525	N	N	0	N	00	N
32	20230828	100646	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	130	2	0.93	1431681950	101919	8.01	14750	14750	13550	18160	9780	13970	14048.27	0.20	0	-5538	17716	15842	14626	12752	11536	15235	12145	41	4190	500	9220	10	1	8143426	1148	-14.19	2.62	12	1.25	-994.00	5376.00	17200	20220908	-18.02	9210	20230726	53.09	16500	-14.55	20230825	9210	53.09	20230726	17200	-18.02	20220908	9210	53.09	20230726	1.58	N	086820	500	40 억		16525	N	N	0	N	00	N
33	20230828	090656	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	-180	5	-1.29	597170180	42200	3.32	14750	14750	13730	18160	9780	13970	14156.83	0.20	0	-4476	17716	15842	14626	12752	11536	15235	12145	41	4190	500	9220	10	1	8143426	1123	-13.87	2.57	12	0.52	-994.00	5376.00	17200	20220908	-19.83	9210	20230726	49.73	16500	-16.42	20230825	9210	49.73	20230726	17200	-19.83	20220908	9210	49.73	20230726	1.58	N	086820	500	40 억		16525	N	N	0	N	00	N
34	20230825	160653	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	1140	2	8.89	19363105960	1268406	552.65	15900	16500	13410	16670	8990	12830	15266.54	0.47	0	-21429	14803	13816	11843	10856	8883	14310	11350	41	3840	500	8460	10	1	8143426	1138	-14.05	2.60	12	15.58	-994.00	5376.00	17200	20220908	-18.78	9210	20230726	51.68	16500	-15.33	20230825	9210	51.68	20230726	17200	-18.78	20220908	9210	51.68	20230726	1.58	N	086820	500	40 억		37907	N	N	0	N	00	N
35	20230825	150655	57	100.00	KOSDAQ		제약	N	N	N	N		N	14280	1450	2	11.30	19049927770	1246076	542.92	15900	16500	13600	16670	8990	12830	15287.93	0.47	0	-24419	14803	13816	11843	10856	8883	14310	11350	41	3840	500	8460	10	1	8143426	1163	-14.37	2.66	12	15.30	-994.00	5376.00	17200	20220908	-16.98	9210	20230726	55.05	16500	-13.45	20230825	9210	55.05	20230726	17200	-16.98	20220908	9210	55.05	20230726	1.58	N	086820	500	40 억		37907	N	N	0	N	00	N
36	20230825	140653	57	100.00	KOSDAQ		제약	N	N	N	N		N	14450	1620	2	12.63	18160826280	1183188	515.52	15900	16500	14100	16670	8990	12830	15349.06	0.47	0	-25080	14803	13816	11843	10856	8883	14310	11350	41	3840	500	8460	10	1	8143426	1177	-14.54	2.69	12	14.53	-994.00	5376.00	17200	20220908	-15.99	9210	20230726	56.89	16500	-12.42	20230825	9210	56.89	20230726	17200	-15.99	20220908	9210	56.89	20230726	1.58	N	086820	500	40 억		37907	N	N	0	N	00	N
37	20230825	130651	57	100.00	KOSDAQ		제약	N	N	N	N		N	14900	2070	2	16.13	16996789590	1102639	480.43	15900	16500	14320	16670	8990	12830	15414.65	0.47	0	-26540	14803	13816	11843	10856	8883	14310	11350	41	3840	500	8460	10	1	8143426	1213	-14.99	2.77	12	13.54	-994.00	5376.00	17200	20220908	-13.37	9210	20230726	61.78	16500	-9.70	20230825	9210	61.78	20230726	17200	-13.37	20220908	9210	61.78	20230726	1.58	N	086820	500	40 억		37907	N	N	0	N	00	N
38	20230825	120650	57	100.00	KOSDAQ		제약	N	N	N	N		N	15640	2810	2	21.90	16260847160	1054185	459.31	15900	16500	14320	16670	8990	12830	15425.04	0.47	0	-20867	14803	13816	11843	10856	8883	14310	11350	41	3840	500	8460	10	1	8143426	1274	-15.73	2.91	12	12.95	-994.00	5376.00	17200	20220908	-9.07	9210	20230726	69.82	16500	-5.21	20230825	9210	69.82	20230726	17200	-9.07	20220908	9210	69.82	20230726	1.58	N	086820	500	40 억		37907	N	N	0	N	00	N
39	20230825	110653	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	2470	2	19.25	15482051410	1003461	437.21	15900	16500	14320	16670	8990	12830	15428.65	0.47	0	-21385	14803	13816	11843	10856	8883	14310	11350	41	3840	500	8460	10	1	8143426	1246	-15.39	2.85	12	12.32	-994.00	5376.00	17200	20220908	-11.05	9210	20230726	66.12	16500	-7.27	20230825	9210	66.12	20230726	17200	-11.05	20220908	9210	66.12	20230726	1.58	N	086820	500	40 억		37907	N	N	0	N	00	N
40	20230825	100653	57	100.00	KOSDAQ		제약	N	N	N	N		N	15710	2880	2	22.45	13416576220	869247	378.74	15900	16500	14320	16670	8990	12830	15434.71	0.47	0	-25814	14803	13816	11843	10856	8883	14310	11350	41	3840	500	8460	10	1	8143426	1279	-15.80	2.92	12	10.67	-994.00	5376.00	17200	20220908	-8.66	9210	20230726	70.58	16500	-4.79	20230825	9210	70.58	20230726	17200	-8.66	20220908	9210	70.58	20230726	1.58	N	086820	500	40 억		37907	N	N	0	N	00	N
41	20230825	090651	57	100.00	KOSDAQ		제약	N	N	N	N		N	15130	2300	2	17.93	3543112550	229323	99.92	15900	15900	14750	16670	8990	12830	15450.31	0.47	0	-17762	14803	13816	11843	10856	8883	14310	11350	41	3840	500	8460	10	1	8143426	1232	-15.22	2.81	12	2.82	-994.00	5376.00	17200	20220908	-12.03	9210	20230726	64.28	15900	-4.84	20230825	9210	64.28	20230726	17200	-12.03	20220908	9210	64.28	20230726	1.58	N	086820	500	40 억		37907	N	N	0	N	00	N
42	20230824	160647	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	2960	1	29.99	2789279560	229348	1940.34	9900	12830	9870	12830	6910	9870	12161.78	0.48	0	-7640	10263	10066	9793	9596	9323	10165	9695	41	2960	500	6510	10	1	8143426	1045	-12.91	2.39	12	2.82	-994.00	5376.00	17200	20220908	-25.41	9210	20230726	39.31	15290	-16.09	20230410	9210	39.31	20230726	17200	-25.41	20220908	9210	39.31	20230726	1.58	N	086820	500	40 억		39044	N	N	0	N	00	N
43	20230824	150645	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	2960	1	29.99	2764876900	227446	1924.25	9900	12830	9870	12830	6910	9870	12156.19	0.48	0	-7640	10263	10066	9793	9596	9323	10165	9695	41	2960	500	6510	10	1	8143426	1045	-12.91	2.39	12	2.79	-994.00	5376.00	17200	20220908	-25.41	9210	20230726	39.31	15290	-16.09	20230410	9210	39.31	20230726	17200	-25.41	20220908	9210	39.31	20230726	1.58	N	086820	500	40 억		39044	N	N	0	N	00	N
44	20230824	140646	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	2960	1	29.99	2731557390	224849	1902.28	9900	12830	9870	12830	6910	9870	12148.41	0.48	0	-7640	10263	10066	9793	9596	9323	10165	9695	41	2960	500	6510	10	1	8143426	1045	-12.91	2.39	12	2.76	-994.00	5376.00	17200	20220908	-25.41	9210	20230726	39.31	15290	-16.09	20230410	9210	39.31	20230726	17200	-25.41	20220908	9210	39.31	20230726	1.58	N	086820	500	40 억		39044	N	N	0	N	00	N
45	20230824	130651	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	730	2	7.40	266681780	25951	219.55	9900	10600	9870	12830	6910	9870	10276.36	0.48	0	1937	10263	10066	9793	9596	9323	10165	9695	41	2960	500	6510	10	1	8143426	863	-10.66	1.97	12	0.32	-994.00	5376.00	17200	20220908	-38.37	9210	20230726	15.09	15290	-30.67	20230410	9210	15.09	20230726	17200	-38.37	20220908	9210	15.09	20230726	1.58	N	086820	500	40 억		39044	N	N	0	N	00	N
46	20230824	120651	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	210	2	2.13	67190710	6728	56.92	9900	10080	9870	12830	6910	9870	9986.73	0.48	0	-428	10263	10066	9793	9596	9323	10165	9695	41	2960	500	6510	10	1	8143426	821	-10.14	1.88	12	0.08	-994.00	5376.00	17200	20220908	-41.40	9210	20230726	9.45	15290	-34.07	20230410	9210	9.45	20230726	17200	-41.40	20220908	9210	9.45	20230726	1.58	N	086820	500	40 억		39044	N	N	0	N	00	N
47	20230824	110649	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	210	2	2.13	49721550	4993	42.24	9900	10080	9870	12830	6910	9870	9958.25	0.48	0	572	10263	10066	9793	9596	9323	10165	9695	41	2960	500	6510	10	1	8143426	821	-10.14	1.88	12	0.06	-994.00	5376.00	17200	20220908	-41.40	9210	20230726	9.45	15290	-34.07	20230410	9210	9.45	20230726	17200	-41.40	20220908	9210	9.45	20230726	1.58	N	086820	500	40 억		39044	N	N	0	N	00	N
48	20230824	100646	57	100.00	KOSDAQ		제약	N	N	N	N		N	9990	120	2	1.22	29389930	2961	25.05	9900	10000	9870	12830	6910	9870	9925.68	0.48	0	81	10263	10066	9793	9596	9323	10165	9695	41	2960	500	6510	10	1	8143426	814	-10.05	1.86	12	0.04	-994.00	5376.00	17200	20220908	-41.92	9210	20230726	8.47	15290	-34.66	20230410	9210	8.47	20230726	17200	-41.92	20220908	9210	8.47	20230726	1.58	N	086820	500	40 억		39044	N	N	0	N	00	N
49	20230824	090648	57	100.00	KOSDAQ		제약	N	N	N	N		N	9910	40	2	0.41	2239960	226	1.91	9900	10000	9870	12830	6910	9870	9911.33	0.48	0	-78	10263	10066	9793	9596	9323	10165	9695	41	2960	500	6510	10	1	8143426	807	-9.97	1.84	12	0.00	-994.00	5376.00	17200	20220908	-42.38	9210	20230726	7.60	15290	-35.19	20230410	9210	7.60	20230726	17200	-42.38	20220908	9210	7.60	20230726	1.58	N	086820	500	40 억		39044	N	N	0	N	00	N
50	20230823	160644	57	100.00	KOSDAQ		제약	N	N	N	N		N	9870	140	2	1.44	114759810	11612	160.61	9730	9990	9520	12640	6820	9730	9882.86	0.49	0	-755	10123	9926	9673	9476	9223	9800	9350	41	2910	500	6420	10	1	8143426	804	-9.93	1.84	12	0.14	-994.00	5376.00	17200	20220908	-42.62	9210	20230726	7.17	15290	-35.45	20230410	9210	7.17	20230726	17200	-42.62	20220908	9210	7.17	20230726	1.58	N	086820	500	40 억		39799	N	N	0	N	00	N
51	20230823	150645	57	100.00	KOSDAQ		제약	N	N	N	N		N	9940	210	2	2.16	110968370	11228	155.30	9730	9990	9520	12640	6820	9730	9883.18	0.49	0	-757	10123	9926	9673	9476	9223	9800	9350	41	2910	500	6420	10	1	8143426	809	-10.00	1.85	12	0.14	-994.00	5376.00	17200	20220908	-42.21	9210	20230726	7.93	15290	-34.99	20230410	9210	7.93	20230726	17200	-42.21	20220908	9210	7.93	20230726	1.58	N	086820	500	40 억		39799	N	N	0	N	00	N
52	20230823	140649	57	100.00	KOSDAQ		제약	N	N	N	N		N	9960	230	2	2.36	79766110	8085	111.83	9730	9990	9520	12640	6820	9730	9865.94	0.49	0	22	10123	9926	9673	9476	9223	9800	9350	41	2910	500	6420	10	1	8143426	811	-10.02	1.85	12	0.10	-994.00	5376.00	17200	20220908	-42.09	9210	20230726	8.14	15290	-34.86	20230410	9210	8.14	20230726	17200	-42.09	20220908	9210	8.14	20230726	1.58	N	086820	500	40 억		39799	N	N	0	N	00	N
53	20230823	130645	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	240	2	2.47	73188010	7424	102.68	9730	9990	9520	12640	6820	9730	9858.30	0.49	0	162	10123	9926	9673	9476	9223	9800	9350	41	2910	500	6420	10	1	8143426	812	-10.03	1.85	12	0.09	-994.00	5376.00	17200	20220908	-42.03	9210	20230726	8.25	15290	-34.79	20230410	9210	8.25	20230726	17200	-42.03	20220908	9210	8.25	20230726	1.58	N	086820	500	40 억		39799	N	N	0	N	00	N
54	20230823	120650	57	100.00	KOSDAQ		제약	N	N	N	N		N	9990	260	2	2.67	65620260	6665	92.19	9730	9990	9520	12640	6820	9730	9845.50	0.49	0	166	10123	9926	9673	9476	9223	9800	9350	41	2910	500	6420	10	1	8143426	814	-10.05	1.86	12	0.08	-994.00	5376.00	17200	20220908	-41.92	9210	20230726	8.47	15290	-34.66	20230410	9210	8.47	20230726	17200	-41.92	20220908	9210	8.47	20230726	1.58	N	086820	500	40 억		39799	N	N	0	N	00	N
55	20230823	110645	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	250	2	2.57	52808580	5381	74.43	9730	9990	9520	12640	6820	9730	9813.90	0.49	0	438	10123	9926	9673	9476	9223	9800	9350	41	2910	500	6420	10	1	8143426	813	-10.04	1.86	12	0.07	-994.00	5376.00	17200	20220908	-41.98	9210	20230726	8.36	15290	-34.73	20230410	9210	8.36	20230726	17200	-41.98	20220908	9210	8.36	20230726	1.58	N	086820	500	40 억		39799	N	N	0	N	00	N
56	20230823	100645	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	120	2	1.23	32782560	3354	46.39	9730	9850	9520	12640	6820	9730	9774.17	0.49	0	11	10123	9926	9673	9476	9223	9800	9350	41	2910	500	6420	10	1	8143426	802	-9.91	1.83	12	0.04	-994.00	5376.00	17200	20220908	-42.73	9210	20230726	6.95	15290	-35.58	20230410	9210	6.95	20230726	17200	-42.73	20220908	9210	6.95	20230726	1.58	N	086820	500	40 억		39799	N	N	0	N	00	N
57	20230823	090651	57	100.00	KOSDAQ		제약	N	N	N	N		N	9740	10	2	0.10	3247940	334	4.62	9730	9790	9710	12640	6820	9730	9724.37	0.49	0	-309	10123	9926	9673	9476	9223	9800	9350	41	2910	500	6420	10	1	8143426	793	-9.80	1.81	12	0.00	-994.00	5376.00	17200	20220908	-43.37	9210	20230726	5.75	15290	-36.30	20230410	9210	5.75	20230726	17200	-43.37	20220908	9210	5.75	20230726	1.58	N	086820	500	40 억		39799	N	N	0	N	00	N
58	20230822	160642	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	-80	5	-0.82	70249000	7230	77.90	9870	9870	9420	12750	6870	9810	9716.22	0.51	0	-1334	10010	9910	9770	9670	9530	9960	9720	41	2940	500	6470	10	1	8143426	792	-9.79	1.81	12	0.09	-994.00	5376.00	17200	20220908	-43.43	9210	20230726	5.65	15290	-36.36	20230410	9210	5.65	20230726	17200	-43.43	20220908	9210	5.65	20230726	1.59	N	086820	500	40 억		41133	N	N	0	N	00	N
59	20230822	150643	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	0	3	0.00	67738500	6972	75.12	9870	9870	9420	12750	6870	9810	9715.79	0.51	0	-1348	10010	9910	9770	9670	9530	9960	9720	41	2940	500	6470	10	1	8143426	799	-9.87	1.82	12	0.09	-994.00	5376.00	17200	20220908	-42.97	9210	20230726	6.51	15290	-35.84	20230410	9210	6.51	20230726	17200	-42.97	20220908	9210	6.51	20230726	1.59	N	086820	500	40 억		41133	N	N	0	N	00	N
60	20230822	140646	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	30	2	0.31	67326520	6930	74.67	9870	9870	9420	12750	6870	9810	9715.23	0.51	0	-1323	10010	9910	9770	9670	9530	9960	9720	41	2940	500	6470	10	1	8143426	801	-9.90	1.83	12	0.09	-994.00	5376.00	17200	20220908	-42.79	9210	20230726	6.84	15290	-35.64	20230410	9210	6.84	20230726	17200	-42.79	20220908	9210	6.84	20230726	1.59	N	086820	500	40 억		41133	N	N	0	N	00	N
61	20230822	130641	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-50	5	-0.51	52317870	5394	58.12	9870	9870	9420	12750	6870	9810	9699.27	0.51	0	-736	10010	9910	9770	9670	9530	9960	9720	41	2940	500	6470	10	1	8143426	795	-9.82	1.82	12	0.07	-994.00	5376.00	17200	20220908	-43.26	9210	20230726	5.97	15290	-36.17	20230410	9210	5.97	20230726	17200	-43.26	20220908	9210	5.97	20230726	1.59	N	086820	500	40 억		41133	N	N	0	N	00	N
62	20230822	120632	57	100.00	KOSDAQ		제약	N	N	N	N		N	9680	-130	5	-1.33	47451930	4892	52.71	9870	9870	9420	12750	6870	9810	9699.90	0.51	0	-732	10010	9910	9770	9670	9530	9960	9720	41	2940	500	6470	10	1	8143426	788	-9.74	1.80	12	0.06	-994.00	5376.00	17200	20220908	-43.72	9210	20230726	5.10	15290	-36.69	20230410	9210	5.10	20230726	17200	-43.72	20220908	9210	5.10	20230726	1.59	N	086820	500	40 억		41133	N	N	0	N	00	N
63	20230822	110641	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	-80	5	-0.82	40153620	4142	44.63	9870	9870	9420	12750	6870	9810	9694.26	0.51	0	-643	10010	9910	9770	9670	9530	9960	9720	41	2940	500	6470	10	1	8143426	792	-9.79	1.81	12	0.05	-994.00	5376.00	17200	20220908	-43.43	9210	20230726	5.65	15290	-36.36	20230410	9210	5.65	20230726	17200	-43.43	20220908	9210	5.65	20230726	1.59	N	086820	500	40 억		41133	N	N	0	N	00	N
64	20230822	100636	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	-30	5	-0.31	22885450	2357	25.40	9870	9870	9420	12750	6870	9810	9709.57	0.51	0	-720	10010	9910	9770	9670	9530	9960	9720	41	2940	500	6470	10	1	8143426	796	-9.84	1.82	12	0.03	-994.00	5376.00	17200	20220908	-43.14	9210	20230726	6.19	15290	-36.04	20230410	9210	6.19	20230726	17200	-43.14	20220908	9210	6.19	20230726	1.59	N	086820	500	40 억		41133	N	N	0	N	00	N
65	20230822	090641	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	30	2	0.31	1685570	172	1.85	9870	9870	9740	12750	6870	9810	9799.83	0.51	0	-39	10010	9910	9770	9670	9530	9960	9720	41	2940	500	6470	10	1	8143426	801	-9.90	1.83	12	0.00	-994.00	5376.00	17200	20220908	-42.79	9210	20230726	6.84	15290	-35.64	20230410	9210	6.84	20230726	17200	-42.79	20220908	9210	6.84	20230726	1.59	N	086820	500	40 억		41133	N	N	0	N	00	N
66	20230821	160637	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	90	2	0.93	86750880	8875	53.18	9690	9870	9630	12630	6810	9720	9774.75	0.52	0	-1200	10046	9882	9686	9522	9326	9785	9425	41	2910	500	6410	10	1	8143426	799	-9.87	1.82	12	0.11	-994.00	5376.00	17200	20220908	-42.97	9210	20230726	6.51	15290	-35.84	20230410	9210	6.51	20230726	17200	-42.97	20220908	9210	6.51	20230726	1.58	N	086820	500	40 억		42464	N	N	0	N	00	N
67	20230821	150644	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	140	2	1.44	83223570	8515	51.02	9690	9870	9630	12630	6810	9720	9773.76	0.52	0	-1208	10046	9882	9686	9522	9326	9785	9425	41	2910	500	6410	10	1	8143426	803	-9.92	1.83	12	0.10	-994.00	5376.00	17200	20220908	-42.67	9210	20230726	7.06	15290	-35.51	20230410	9210	7.06	20230726	17200	-42.67	20220908	9210	7.06	20230726	1.58	N	086820	500	40 억		42464	N	N	0	N	00	N
68	20230821	140640	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	30	2	0.31	66451160	6809	40.80	9690	9850	9630	12630	6810	9720	9759.31	0.52	0	-1145	10046	9882	9686	9522	9326	9785	9425	41	2910	500	6410	10	1	8143426	794	-9.81	1.81	12	0.08	-994.00	5376.00	17200	20220908	-43.31	9210	20230726	5.86	15290	-36.23	20230410	9210	5.86	20230726	17200	-43.31	20220908	9210	5.86	20230726	1.58	N	086820	500	40 억		42464	N	N	0	N	00	N
69	20230821	130646	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	100	2	1.03	48100170	4926	29.52	9690	9850	9630	12630	6810	9720	9764.55	0.52	0	-997	10046	9882	9686	9522	9326	9785	9425	41	2910	500	6410	10	1	8143426	800	-9.88	1.83	12	0.06	-994.00	5376.00	17200	20220908	-42.91	9210	20230726	6.62	15290	-35.78	20230410	9210	6.62	20230726	17200	-42.91	20220908	9210	6.62	20230726	1.58	N	086820	500	40 억		42464	N	N	0	N	00	N
70	20230821	120643	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	100	2	1.03	34842170	3569	21.39	9690	9850	9630	12630	6810	9720	9762.45	0.52	0	-829	10046	9882	9686	9522	9326	9785	9425	41	2910	500	6410	10	1	8143426	800	-9.88	1.83	12	0.04	-994.00	5376.00	17200	20220908	-42.91	9210	20230726	6.62	15290	-35.78	20230410	9210	6.62	20230726	17200	-42.91	20220908	9210	6.62	20230726	1.58	N	086820	500	40 억		42464	N	N	0	N	00	N
71	20230821	110639	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	100	2	1.03	33763240	3459	20.73	9690	9850	9630	12630	6810	9720	9760.98	0.52	0	-777	10046	9882	9686	9522	9326	9785	9425	41	2910	500	6410	10	1	8143426	800	-9.88	1.83	12	0.04	-994.00	5376.00	17200	20220908	-42.91	9210	20230726	6.62	15290	-35.78	20230410	9210	6.62	20230726	17200	-42.91	20220908	9210	6.62	20230726	1.58	N	086820	500	40 억		42464	N	N	0	N	00	N
72	20230821	100639	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	80	2	0.82	21768960	2236	13.40	9690	9810	9630	12630	6810	9720	9735.67	0.52	0	-599	10046	9882	9686	9522	9326	9785	9425	41	2910	500	6410	10	1	8143426	798	-9.86	1.82	12	0.03	-994.00	5376.00	17200	20220908	-43.02	9210	20230726	6.41	15290	-35.91	20230410	9210	6.41	20230726	17200	-43.02	20220908	9210	6.41	20230726	1.58	N	086820	500	40 억		42464	N	N	0	N	00	N
73	20230821	090646	57	100.00	KOSDAQ		제약	N	N	N	N		N	9720	0	3	0.00	4604360	475	2.85	9690	9720	9690	12630	6810	9720	9693.39	0.52	0	-203	10046	9882	9686	9522	9326	9785	9425	41	2910	500	6410	10	1	8143426	792	-9.78	1.81	12	0.01	-994.00	5376.00	17200	20220908	-43.49	9210	20230726	5.54	15290	-36.43	20230410	9210	5.54	20230726	17200	-43.49	20220908	9210	5.54	20230726	1.58	N	086820	500	40 억		42464	N	N	0	N	00	N
74	20230818	160640	57	100.00	KOSDAQ		제약	N	N	N	N		N	9720	-180	5	-1.82	160397770	16688	73.47	9850	9850	9490	12870	6930	9900	9608.97	0.53	0	-730	10406	10152	9896	9642	9386	10025	9515	41	2970	500	6530	10	1	8143426	792	-9.78	1.81	12	0.20	-994.00	5376.00	17200	20220908	-43.49	9210	20230726	5.54	15290	-36.43	20230410	9210	5.54	20230726	17200	-43.49	20220908	9210	5.54	20230726	1.60	N	086820	500	40 억		43194	N	N	0	N	00	N
75	20230818	150633	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	-200	5	-2.02	117442410	12200	53.71	9850	9850	9540	12870	6930	9900	9624.01	0.53	0	-394	10406	10152	9896	9642	9386	10025	9515	41	2970	500	6530	10	1	8143426	790	-9.76	1.80	12	0.15	-994.00	5376.00	17200	20220908	-43.60	9210	20230726	5.32	15290	-36.56	20230410	9210	5.32	20230726	17200	-43.60	20220908	9210	5.32	20230726	1.60	N	086820	500	40 억		43194	N	N	0	N	00	N
76	20230818	140638	57	100.00	KOSDAQ		제약	N	N	N	N		N	9670	-230	5	-2.32	106056890	11018	48.51	9850	9850	9540	12870	6930	9900	9623.10	0.53	0	-14	10406	10152	9896	9642	9386	10025	9515	41	2970	500	6530	10	1	8143426	787	-9.73	1.80	12	0.14	-994.00	5376.00	17200	20220908	-43.78	9210	20230726	4.99	15290	-36.76	20230410	9210	4.99	20230726	17200	-43.78	20220908	9210	4.99	20230726	1.60	N	086820	500	40 억		43194	N	N	0	N	00	N
77	20230818	130633	57	100.00	KOSDAQ		제약	N	N	N	N		N	9690	-210	5	-2.12	90924540	9445	41.58	9850	9850	9540	12870	6930	9900	9623.61	0.53	0	27	10406	10152	9896	9642	9386	10025	9515	41	2970	500	6530	10	1	8143426	789	-9.75	1.80	12	0.12	-994.00	5376.00	17200	20220908	-43.66	9210	20230726	5.21	15290	-36.63	20230410	9210	5.21	20230726	17200	-43.66	20220908	9210	5.21	20230726	1.60	N	086820	500	40 억		43194	N	N	0	N	00	N
78	20230818	120644	57	100.00	KOSDAQ		제약	N	N	N	N		N	9670	-230	5	-2.32	71008080	7377	32.48	9850	9850	9540	12870	6930	9900	9621.57	0.53	0	-282	10406	10152	9896	9642	9386	10025	9515	41	2970	500	6530	10	1	8143426	787	-9.73	1.80	12	0.09	-994.00	5376.00	17200	20220908	-43.78	9210	20230726	4.99	15290	-36.76	20230410	9210	4.99	20230726	17200	-43.78	20220908	9210	4.99	20230726	1.60	N	086820	500	40 억		43194	N	N	0	N	00	N
79	20230818	110637	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	-300	5	-3.03	51570470	5348	23.54	9850	9850	9540	12870	6930	9900	9637.70	0.53	0	-477	10406	10152	9896	9642	9386	10025	9515	41	2970	500	6530	10	1	8143426	782	-9.66	1.79	12	0.07	-994.00	5376.00	17200	20220908	-44.19	9210	20230726	4.23	15290	-37.21	20230410	9210	4.23	20230726	17200	-44.19	20220908	9210	4.23	20230726	1.60	N	086820	500	40 억		43194	N	N	0	N	00	N
80	20230818	100638	57	100.00	KOSDAQ		제약	N	N	N	N		N	9640	-260	5	-2.63	28799730	2987	13.15	9850	9850	9540	12870	6930	9900	9632.09	0.53	0	-18	10406	10152	9896	9642	9386	10025	9515	41	2970	500	6530	10	1	8143426	785	-9.70	1.79	12	0.04	-994.00	5376.00	17200	20220908	-43.95	9210	20230726	4.67	15290	-36.95	20230410	9210	4.67	20230726	17200	-43.95	20220908	9210	4.67	20230726	1.60	N	086820	500	40 억		43194	N	N	0	N	00	N
81	20230818	090640	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	-50	5	-0.51	1835210	186	0.82	9850	9850	9770	12870	6930	9900	9821.65	0.53	0	-46	10406	10152	9896	9642	9386	10025	9515	41	2970	500	6530	10	1	8143426	802	-9.91	1.83	12	0.00	-994.00	5376.00	17200	20220908	-42.73	9210	20230726	6.95	15290	-35.58	20230410	9210	6.95	20230726	17200	-42.73	20220908	9210	6.95	20230726	1.60	N	086820	500	40 억		43194	N	N	0	N	00	N
82	20230817	160638	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	-110	5	-1.10	222261710	22714	130.29	10150	10150	9640	13010	7010	10010	9785.22	0.57	0	-2781	10543	10276	10143	9876	9743	10210	9810	41	3000	500	6600	10	1	8143426	806	-9.96	1.84	12	0.28	-994.00	5376.00	17200	20220908	-42.44	9210	20230726	7.49	15290	-35.25	20230410	9210	7.49	20230726	17200	-42.44	20220908	9210	7.49	20230726	1.60	N	086820	500	40 억		46475	N	N	1	N	00	N
83	20230817	150643	57	100.00	KOSDAQ		제약	N	N	N	N		N	9660	-350	5	-3.50	190081620	19424	111.42	10150	10150	9640	13010	7010	10010	9785.92	0.57	0	-2495	10543	10276	10143	9876	9743	10210	9810	41	3000	500	6600	10	1	8143426	787	-9.72	1.80	12	0.24	-994.00	5376.00	17200	20220908	-43.84	9210	20230726	4.89	15290	-36.82	20230410	9210	4.89	20230726	17200	-43.84	20220908	9210	4.89	20230726	1.60	N	086820	500	40 억		46475	N	N	1	N	00	N
84	20230817	140637	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	-280	5	-2.80	151190750	15419	88.45	10150	10150	9640	13010	7010	10010	9805.48	0.57	0	-1829	10543	10276	10143	9876	9743	10210	9810	41	3000	500	6600	10	1	8143426	792	-9.79	1.81	12	0.19	-994.00	5376.00	17200	20220908	-43.43	9210	20230726	5.65	15290	-36.36	20230410	9210	5.65	20230726	17200	-43.43	20220908	9210	5.65	20230726	1.60	N	086820	500	40 억		46475	N	N	1	N	00	N
85	20230817	130635	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	-310	5	-3.10	144415040	14721	84.44	10150	10150	9640	13010	7010	10010	9810.14	0.57	0	-1696	10543	10276	10143	9876	9743	10210	9810	41	3000	500	6600	10	1	8143426	790	-9.76	1.80	12	0.18	-994.00	5376.00	17200	20220908	-43.60	9210	20230726	5.32	15290	-36.56	20230410	9210	5.32	20230726	17200	-43.60	20220908	9210	5.32	20230726	1.60	N	086820	500	40 억		46475	N	N	1	N	00	N
86	20230817	120638	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-210	5	-2.10	103292700	10480	60.12	10150	10150	9720	13010	7010	10010	9856.17	0.57	0	-2343	10543	10276	10143	9876	9743	10210	9810	41	3000	500	6600	10	1	8143426	798	-9.86	1.82	12	0.13	-994.00	5376.00	17200	20220908	-43.02	9210	20230726	6.41	15290	-35.91	20230410	9210	6.41	20230726	17200	-43.02	20220908	9210	6.41	20230726	1.60	N	086820	500	40 억		46475	N	N	1	N	00	N
87	20230817	110637	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	-170	5	-1.70	78358140	7933	45.51	10150	10150	9810	13010	7010	10010	9877.49	0.57	0	-2241	10543	10276	10143	9876	9743	10210	9810	41	3000	500	6600	10	1	8143426	801	-9.90	1.83	12	0.10	-994.00	5376.00	17200	20220908	-42.79	9210	20230726	6.84	15290	-35.64	20230410	9210	6.84	20230726	17200	-42.79	20220908	9210	6.84	20230726	1.60	N	086820	500	40 억		46475	N	N	1	N	00	N
88	20230817	100635	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	-130	5	-1.30	42938420	4337	24.88	10150	10150	9810	13010	7010	10010	9900.49	0.57	0	-1889	10543	10276	10143	9876	9743	10210	9810	41	3000	500	6600	10	1	8143426	805	-9.94	1.84	12	0.05	-994.00	5376.00	17200	20220908	-42.56	9210	20230726	7.27	15290	-35.38	20230410	9210	7.27	20230726	17200	-42.56	20220908	9210	7.27	20230726	1.60	N	086820	500	40 억		46475	N	N	1	N	00	N
89	20230817	090633	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-60	5	-0.60	6186190	618	3.55	10150	10150	9950	13010	7010	10010	10010.02	0.57	0	-494	10543	10276	10143	9876	9743	10210	9810	41	3000	500	6600	10	1	8143426	810	-10.01	1.85	12	0.01	-994.00	5376.00	17200	20220908	-42.15	9210	20230726	8.03	15290	-34.92	20230410	9210	8.03	20230726	17200	-42.15	20220908	9210	8.03	20230726	1.60	N	086820	500	40 억		46475	N	N	1	N	00	N
90	20230816	160637	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	-490	5	-4.67	172816370	17033	84.40	10410	10410	10010	13650	7350	10500	10150.61	0.63	0	-5240	10893	10696	10403	10206	9913	10795	10305	41	3150	500	6930	10	1	8143426	815	-10.07	1.86	12	0.21	-994.00	5376.00	17200	20220908	-41.80	9210	20230726	8.69	15290	-34.53	20230410	9210	8.69	20230726	17200	-41.80	20220908	9210	8.69	20230726	1.67	N	086820	500	40 억		51679	N	N	1	N	00	N
91	20230816	150637	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	-430	5	-4.10	160394030	15794	78.26	10410	10410	10020	13650	7350	10500	10155.38	0.63	0	-5052	10893	10696	10403	10206	9913	10795	10305	41	3150	500	6930	10	1	8143426	820	-10.13	1.87	12	0.19	-994.00	5376.00	17200	20220908	-41.45	9210	20230726	9.34	15290	-34.14	20230410	9210	9.34	20230726	17200	-41.45	20220908	9210	9.34	20230726	1.67	N	086820	500	40 억		51679	N	N	0	N	00	N
92	20230816	140636	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	-430	5	-4.10	151977660	14957	74.11	10410	10410	10020	13650	7350	10500	10160.97	0.63	0	-4762	10893	10696	10403	10206	9913	10795	10305	41	3150	500	6930	10	1	8143426	820	-10.13	1.87	12	0.18	-994.00	5376.00	17200	20220908	-41.45	9210	20230726	9.34	15290	-34.14	20230410	9210	9.34	20230726	17200	-41.45	20220908	9210	9.34	20230726	1.67	N	086820	500	40 억		51679	N	N	0	N	00	N
93	20230816	130635	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	-360	5	-3.43	102368130	10033	49.71	10410	10410	10050	13650	7350	10500	10203.14	0.63	0	-3310	10893	10696	10403	10206	9913	10795	10305	41	3150	500	6930	10	1	8143426	826	-10.20	1.89	12	0.12	-994.00	5376.00	17200	20220908	-41.05	9210	20230726	10.10	15290	-33.68	20230410	9210	10.10	20230726	17200	-41.05	20220908	9210	10.10	20230726	1.67	N	086820	500	40 억		51679	N	N	0	N	00	N
94	20230816	120643	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	-340	5	-3.24	89410580	8754	43.38	10410	10410	10050	13650	7350	10500	10213.68	0.63	0	-2990	10893	10696	10403	10206	9913	10795	10305	41	3150	500	6930	10	1	8143426	827	-10.22	1.89	12	0.11	-994.00	5376.00	17200	20220908	-40.93	9210	20230726	10.31	15290	-33.55	20230410	9210	10.31	20230726	17200	-40.93	20220908	9210	10.31	20230726	1.67	N	086820	500	40 억		51679	N	N	0	N	00	N
95	20230816	110640	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	-280	5	-2.67	72441730	7089	35.13	10410	10410	10050	13650	7350	10500	10218.89	0.63	0	-1935	10893	10696	10403	10206	9913	10795	10305	41	3150	500	6930	10	1	8143426	832	-10.28	1.90	12	0.09	-994.00	5376.00	17200	20220908	-40.58	9210	20230726	10.97	15290	-33.16	20230410	9210	10.97	20230726	17200	-40.58	20220908	9210	10.97	20230726	1.67	N	086820	500	40 억		51679	N	N	0	N	00	N
96	20230816	100638	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	-230	5	-2.19	68657100	6719	33.29	10410	10410	10050	13650	7350	10500	10218.35	0.63	0	-1979	10893	10696	10403	10206	9913	10795	10305	41	3150	500	6930	10	1	8143426	836	-10.33	1.91	12	0.08	-994.00	5376.00	17200	20220908	-40.29	9210	20230726	11.51	15290	-32.83	20230410	9210	11.51	20230726	17200	-40.29	20220908	9210	11.51	20230726	1.67	N	086820	500	40 억		51679	N	N	0	N	00	N
97	20230816	090635	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	-260	5	-2.48	14900270	1447	7.17	10410	10410	10240	13650	7350	10500	10297.35	0.63	0	-352	10893	10696	10403	10206	9913	10795	10305	41	3150	500	6930	10	1	8143426	834	-10.30	1.90	12	0.02	-994.00	5376.00	17200	20220908	-40.47	9210	20230726	11.18	15290	-33.03	20230410	9210	11.18	20230726	17200	-40.47	20220908	9210	11.18	20230726	1.67	N	086820	500	40 억		51679	N	N	0	N	00	N
98	20230814	160629	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	190	2	1.84	208368200	20029	83.30	10310	10600	10110	13400	7220	10310	10403.33	0.65	0	-1989	10850	10580	10230	9960	9610	10715	10095	41	3090	500	6800	10	1	8143426	855	-10.56	1.95	12	0.25	-994.00	5376.00	17200	20220908	-38.95	9210	20230726	14.01	15290	-31.33	20230410	9210	14.01	20230726	17200	-38.95	20220908	9210	14.01	20230726	1.68	N	086820	500	40 억		53189	N	N	0	N	00	N
99	20230814	150628	57	100.00	KOSDAQ		제약	N	N	N	N		N	10490	180	2	1.75	186776520	17968	74.73	10310	10600	10110	13400	7220	10310	10394.95	0.65	0	-1865	10850	10580	10230	9960	9610	10715	10095	41	3090	500	6800	10	1	8143426	854	-10.55	1.95	12	0.22	-994.00	5376.00	17200	20220908	-39.01	9210	20230726	13.90	15290	-31.39	20230410	9210	13.90	20230726	17200	-39.01	20220908	9210	13.90	20230726	1.68	N	086820	500	40 억		53189	N	N	0	N	00	N
100	20230814	140629	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	140	2	1.36	183399350	17646	73.39	10310	10600	10110	13400	7220	10310	10393.25	0.65	0	-1745	10850	10580	10230	9960	9610	10715	10095	41	3090	500	6800	10	1	8143426	851	-10.51	1.94	12	0.22	-994.00	5376.00	17200	20220908	-39.24	9210	20230726	13.46	15290	-31.65	20230410	9210	13.46	20230726	17200	-39.24	20220908	9210	13.46	20230726	1.68	N	086820	500	40 억		53189	N	N	0	N	00	N
101	20230814	130624	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	220	2	2.13	170242790	16393	68.18	10310	10600	10110	13400	7220	10310	10385.09	0.65	0	-1744	10850	10580	10230	9960	9610	10715	10095	41	3090	500	6800	10	1	8143426	858	-10.59	1.96	12	0.20	-994.00	5376.00	17200	20220908	-38.78	9210	20230726	14.33	15290	-31.13	20230410	9210	14.33	20230726	17200	-38.78	20220908	9210	14.33	20230726	1.68	N	086820	500	40 억		53189	N	N	0	N	00	N
102	20230814	120626	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	140	2	1.36	134976730	13031	54.20	10310	10600	10110	13400	7220	10310	10358.13	0.65	0	-2363	10850	10580	10230	9960	9610	10715	10095	41	3090	500	6800	10	1	8143426	851	-10.51	1.94	12	0.16	-994.00	5376.00	17200	20220908	-39.24	9210	20230726	13.46	15290	-31.65	20230410	9210	13.46	20230726	17200	-39.24	20220908	9210	13.46	20230726	1.68	N	086820	500	40 억		53189	N	N	0	N	00	N
103	20230814	110624	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	-10	5	-0.10	82082840	7946	33.05	10310	10600	10110	13400	7220	10310	10330.08	0.65	0	-1920	10850	10580	10230	9960	9610	10715	10095	41	3090	500	6800	10	1	8143426	839	-10.36	1.92	12	0.10	-994.00	5376.00	17200	20220908	-40.12	9210	20230726	11.83	15290	-32.64	20230410	9210	11.83	20230726	17200	-40.12	20220908	9210	11.83	20230726	1.68	N	086820	500	40 억		53189	N	N	0	N	00	N
104	20230814	100625	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	-30	5	-0.29	15649480	1527	6.35	10310	10440	10130	13400	7220	10310	10248.51	0.65	0	-453	10850	10580	10230	9960	9610	10715	10095	41	3090	500	6800	10	1	8143426	837	-10.34	1.91	12	0.02	-994.00	5376.00	17200	20220908	-40.23	9210	20230726	11.62	15290	-32.77	20230410	9210	11.62	20230726	17200	-40.23	20220908	9210	11.62	20230726	1.68	N	086820	500	40 억		53189	N	N	0	N	00	N
105	20230814	090624	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	-90	5	-0.87	7610380	744	3.09	10310	10310	10130	13400	7220	10310	10229.01	0.65	0	-40	10850	10580	10230	9960	9610	10715	10095	41	3090	500	6800	10	1	8143426	832	-10.28	1.90	12	0.01	-994.00	5376.00	17200	20220908	-40.58	9210	20230726	10.97	15290	-33.16	20230410	9210	10.97	20230726	17200	-40.58	20220908	9210	10.97	20230726	1.68	N	086820	500	40 억		53189	N	N	0	N	00	N
106	20230811	160624	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	500	2	5.10	244298480	24024	174.72	9880	10500	9880	12750	6870	9810	10168.93	0.62	0	2170	10076	9942	9866	9732	9656	9905	9695	41	2940	500	6470	10	1	8143426	840	-10.37	1.92	12	0.30	-994.00	5376.00	17200	20220908	-40.06	9210	20230726	11.94	15290	-32.57	20230410	9210	11.94	20230726	17200	-40.06	20220908	9210	11.94	20230726	1.67	N	086820	500	40 억		50355	N	N	0	N	00	N
107	20230811	150620	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	480	2	4.89	235439620	23164	168.47	9880	10500	9880	12750	6870	9810	10164.03	0.62	0	2226	10076	9942	9866	9732	9656	9905	9695	41	2940	500	6470	10	1	8143426	838	-10.35	1.91	12	0.28	-994.00	5376.00	17200	20220908	-40.17	9210	20230726	11.73	15290	-32.70	20230410	9210	11.73	20230726	17200	-40.17	20220908	9210	11.73	20230726	1.67	N	086820	500	40 억		50355	N	N	0	N	00	N
108	20230811	140621	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	610	2	6.22	207936710	20521	149.24	9880	10420	9880	12750	6870	9810	10132.87	0.62	0	1974	10076	9942	9866	9732	9656	9905	9695	41	2940	500	6470	10	1	8143426	849	-10.48	1.94	12	0.25	-994.00	5376.00	17200	20220908	-39.42	9210	20230726	13.14	15290	-31.85	20230410	9210	13.14	20230726	17200	-39.42	20220908	9210	13.14	20230726	1.67	N	086820	500	40 억		50355	N	N	0	N	00	N
109	20230811	130617	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	260	2	2.65	102773990	10218	74.31	9880	10180	9880	12750	6870	9810	10058.13	0.62	0	1926	10076	9942	9866	9732	9656	9905	9695	41	2940	500	6470	10	1	8143426	820	-10.13	1.87	12	0.13	-994.00	5376.00	17200	20220908	-41.45	9210	20230726	9.34	15290	-34.14	20230410	9210	9.34	20230726	17200	-41.45	20220908	9210	9.34	20230726	1.67	N	086820	500	40 억		50355	N	N	0	N	00	N
110	20230811	120615	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	340	2	3.47	82107540	8156	59.32	9880	10180	9880	12750	6870	9810	10067.13	0.62	0	1596	10076	9942	9866	9732	9656	9905	9695	41	2940	500	6470	10	1	8143426	827	-10.21	1.89	12	0.10	-994.00	5376.00	17200	20220908	-40.99	9210	20230726	10.21	15290	-33.62	20230410	9210	10.21	20230726	17200	-40.99	20220908	9210	10.21	20230726	1.67	N	086820	500	40 억		50355	N	N	0	N	00	N
111	20230811	110613	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	360	2	3.67	76042350	7559	54.97	9880	10170	9880	12750	6870	9810	10059.84	0.62	0	1370	10076	9942	9866	9732	9656	9905	9695	41	2940	500	6470	10	1	8143426	828	-10.23	1.89	12	0.09	-994.00	5376.00	17200	20220908	-40.87	9210	20230726	10.42	15290	-33.49	20230410	9210	10.42	20230726	17200	-40.87	20220908	9210	10.42	20230726	1.67	N	086820	500	40 억		50355	N	N	0	N	00	N
112	20230811	100611	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	270	2	2.75	44471390	4439	32.28	9880	10150	9880	12750	6870	9810	10018.34	0.62	0	1426	10076	9942	9866	9732	9656	9905	9695	41	2940	500	6470	10	1	8143426	821	-10.14	1.88	12	0.05	-994.00	5376.00	17200	20220908	-41.40	9210	20230726	9.45	15290	-34.07	20230410	9210	9.45	20230726	17200	-41.40	20220908	9210	9.45	20230726	1.67	N	086820	500	40 억		50355	N	N	0	N	00	N
113	20230811	090619	57	100.00	KOSDAQ		제약	N	N	N	N		N	9920	110	2	1.12	5298990	532	3.87	9880	10000	9880	12750	6870	9810	9960.51	0.62	0	-58	10076	9942	9866	9732	9656	9905	9695	41	2940	500	6470	10	1	8143426	808	-9.98	1.85	12	0.01	-994.00	5376.00	17200	20220908	-42.33	9210	20230726	7.71	15290	-35.12	20230410	9210	7.71	20230726	17200	-42.33	20220908	9210	7.71	20230726	1.67	N	086820	500	40 억		50355	N	N	0	N	00	N
114	20230810	160614	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	-120	5	-1.21	135942360	13746	74.15	10000	10000	9790	12900	6960	9930	9889.59	0.62	0	-126	10250	10090	9840	9680	9430	10170	9760	41	2970	500	6550	10	1	8143426	799	-9.87	1.82	12	0.17	-994.00	5376.00	17200	20220908	-42.97	9210	20230726	6.51	15290	-35.84	20230410	9210	6.51	20230726	17200	-42.97	20220908	9210	6.51	20230726	1.69	N	086820	500	40 억		50481	N	N	7	N	00	N
115	20230810	150611	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	50	2	0.50	117817510	11913	64.26	10000	10000	9790	12900	6960	9930	9889.83	0.62	0	-569	10250	10090	9840	9680	9430	10170	9760	41	2970	500	6550	10	1	8143426	813	-10.04	1.86	12	0.15	-994.00	5376.00	17200	20220908	-41.98	9210	20230726	8.36	15290	-34.73	20230410	9210	8.36	20230726	17200	-41.98	20220908	9210	8.36	20230726	1.69	N	086820	500	40 억		50481	N	N	7	N	00	N
116	20230810	140610	57	100.00	KOSDAQ		제약	N	N	N	N		N	9930	0	3	0.00	99568480	10080	54.37	10000	10000	9790	12900	6960	9930	9877.83	0.62	0	-905	10250	10090	9840	9680	9430	10170	9760	41	2970	500	6550	10	1	8143426	809	-9.99	1.85	12	0.12	-994.00	5376.00	17200	20220908	-42.27	9210	20230726	7.82	15290	-35.06	20230410	9210	7.82	20230726	17200	-42.27	20220908	9210	7.82	20230726	1.69	N	086820	500	40 억		50481	N	N	7	N	00	N
117	20230810	130606	57	100.00	KOSDAQ		제약	N	N	N	N		N	9910	-20	5	-0.20	75285590	7630	41.16	10000	10000	9790	12900	6960	9930	9867.05	0.62	0	-469	10250	10090	9840	9680	9430	10170	9760	41	2970	500	6550	10	1	8143426	807	-9.97	1.84	12	0.09	-994.00	5376.00	17200	20220908	-42.38	9210	20230726	7.60	15290	-35.19	20230410	9210	7.60	20230726	17200	-42.38	20220908	9210	7.60	20230726	1.69	N	086820	500	40 억		50481	N	N	7	N	00	N
118	20230810	120614	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	-50	5	-0.50	69112530	7005	37.79	10000	10000	9790	12900	6960	9930	9866.17	0.62	0	-356	10250	10090	9840	9680	9430	10170	9760	41	2970	500	6550	10	1	8143426	805	-9.94	1.84	12	0.09	-994.00	5376.00	17200	20220908	-42.56	9210	20230726	7.27	15290	-35.38	20230410	9210	7.27	20230726	17200	-42.56	20220908	9210	7.27	20230726	1.69	N	086820	500	40 억		50481	N	N	7	N	00	N
119	20230810	110616	57	100.00	KOSDAQ		제약	N	N	N	N		N	9910	-20	5	-0.20	31495220	3184	17.17	10000	10000	9860	12900	6960	9930	9891.71	0.62	0	-133	10250	10090	9840	9680	9430	10170	9760	41	2970	500	6550	10	1	8143426	807	-9.97	1.84	12	0.04	-994.00	5376.00	17200	20220908	-42.38	9210	20230726	7.60	15290	-35.19	20230410	9210	7.60	20230726	17200	-42.38	20220908	9210	7.60	20230726	1.69	N	086820	500	40 억		50481	N	N	7	N	00	N
120	20230810	100614	57	100.00	KOSDAQ		제약	N	N	N	N		N	9920	-10	5	-0.10	25291910	2557	13.79	10000	10000	9860	12900	6960	9930	9891.24	0.62	0	-108	10250	10090	9840	9680	9430	10170	9760	41	2970	500	6550	10	1	8143426	808	-9.98	1.85	12	0.03	-994.00	5376.00	17200	20220908	-42.33	9210	20230726	7.71	15290	-35.12	20230410	9210	7.71	20230726	17200	-42.33	20220908	9210	7.71	20230726	1.69	N	086820	500	40 억		50481	N	N	7	N	00	N
121	20230810	090620	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	70	2	0.70	50000	5	0.03	10000	10000	10000	12900	6960	9930	10000.00	0.62	0	0	10250	10090	9840	9680	9430	10170	9760	41	2970	500	6550	10	1	8143426	814	-10.06	1.86	12	0.00	-994.00	5376.00	17200	20220908	-41.86	9210	20230726	8.58	15290	-34.60	20230410	9210	8.58	20230726	17200	-41.86	20220908	9210	8.58	20230726	1.69	N	086820	500	40 억		50481	N	N	7	N	00	N
122	20230809	160612	57	100.00	KOSDAQ		제약	N	N	N	N		N	9930	160	2	1.64	182253120	18538	70.62	9880	10000	9590	12700	6840	9770	9831.33	0.55	0	6138	10190	9980	9640	9430	9090	10085	9535	41	2930	500	6440	10	1	8143426	809	-9.99	1.85	12	0.23	-994.00	5376.00	17200	20220908	-42.27	9210	20230726	7.82	15290	-35.06	20230410	9210	7.82	20230726	17200	-42.27	20220908	9210	7.82	20230726	1.73	N	086820	500	40 억		44443	N	N	7	N	00	N
123	20230809	150604	57	100.00	KOSDAQ		제약	N	N	N	N		N	9920	150	2	1.54	166775690	16986	64.71	9880	10000	9590	12700	6840	9770	9818.42	0.55	0	6024	10190	9980	9640	9430	9090	10085	9535	41	2930	500	6440	10	1	8143426	808	-9.98	1.85	12	0.21	-994.00	5376.00	17200	20220908	-42.33	9210	20230726	7.71	15290	-35.12	20230410	9210	7.71	20230726	17200	-42.33	20220908	9210	7.71	20230726	1.73	N	086820	500	40 억		44443	N	N	10	N	00	N
124	20230809	140604	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	110	2	1.13	137733270	14061	53.57	9880	9950	9590	12700	6840	9770	9795.41	0.55	0	6203	10190	9980	9640	9430	9090	10085	9535	41	2930	500	6440	10	1	8143426	805	-9.94	1.84	12	0.17	-994.00	5376.00	17200	20220908	-42.56	9210	20230726	7.27	15290	-35.38	20230410	9210	7.27	20230726	17200	-42.56	20220908	9210	7.27	20230726	1.73	N	086820	500	40 억		44443	N	N	10	N	00	N
125	20230809	130617	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	30	2	0.31	122455110	12501	47.62	9880	9950	9590	12700	6840	9770	9795.63	0.55	0	6052	10190	9980	9640	9430	9090	10085	9535	41	2930	500	6440	10	1	8143426	798	-9.86	1.82	12	0.15	-994.00	5376.00	17200	20220908	-43.02	9210	20230726	6.41	15290	-35.91	20230410	9210	6.41	20230726	17200	-43.02	20220908	9210	6.41	20230726	1.73	N	086820	500	40 억		44443	N	N	10	N	00	N
126	20230809	120614	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	110	2	1.13	81629160	8318	31.69	9880	9950	9590	12700	6840	9770	9813.56	0.55	0	4540	10190	9980	9640	9430	9090	10085	9535	41	2930	500	6440	10	1	8143426	805	-9.94	1.84	12	0.10	-994.00	5376.00	17200	20220908	-42.56	9210	20230726	7.27	15290	-35.38	20230410	9210	7.27	20230726	17200	-42.56	20220908	9210	7.27	20230726	1.73	N	086820	500	40 억		44443	N	N	10	N	00	N
127	20230809	110613	57	100.00	KOSDAQ		제약	N	N	N	N		N	9940	170	2	1.74	71258910	7266	27.68	9880	9950	9590	12700	6840	9770	9807.17	0.55	0	3984	10190	9980	9640	9430	9090	10085	9535	41	2930	500	6440	10	1	8143426	809	-10.00	1.85	12	0.09	-994.00	5376.00	17200	20220908	-42.21	9210	20230726	7.93	15290	-34.99	20230410	9210	7.93	20230726	17200	-42.21	20220908	9210	7.93	20230726	1.73	N	086820	500	40 억		44443	N	N	10	N	00	N
128	20230809	100603	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	30	2	0.31	27537080	2845	10.84	9880	9900	9590	12700	6840	9770	9679.11	0.55	0	250	10190	9980	9640	9430	9090	10085	9535	41	2930	500	6440	10	1	8143426	798	-9.86	1.82	12	0.03	-994.00	5376.00	17200	20220908	-43.02	9210	20230726	6.41	15290	-35.91	20230410	9210	6.41	20230726	17200	-43.02	20220908	9210	6.41	20230726	1.73	N	086820	500	40 억		44443	N	N	10	N	00	N
129	20230809	090606	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	-70	5	-0.72	58950	6	0.02	9880	9900	9700	12700	6840	9770	9825.00	0.55	0	0	10190	9980	9640	9430	9090	10085	9535	41	2930	500	6440	10	1	8143426	790	-9.76	1.80	12	0.00	-994.00	5376.00	17200	20220908	-43.60	9210	20230726	5.32	15290	-36.56	20230410	9210	5.32	20230726	17200	-43.60	20220908	9210	5.32	20230726	1.73	N	086820	500	40 억		44443	N	N	10	N	00	N
130	20230808	160617	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	270	2	2.84	249021420	26249	57.18	9450	9850	9300	12350	6650	9500	9486.65	0.57	0	-1575	10220	9860	9630	9270	9040	9745	9155	41	2850	500	6270	10	1	8143426	796	-9.83	1.82	12	0.32	-994.00	5376.00	17200	20220908	-43.20	9210	20230726	6.08	15290	-36.10	20230410	9210	6.08	20230726	17200	-43.20	20220908	9210	6.08	20230726	1.75	N	086820	500	40 억		46518	N	N	10	N	00	N
131	20230808	150610	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	260	2	2.74	240011880	25324	55.17	9450	9850	9300	12350	6650	9500	9477.64	0.57	0	-1270	10220	9860	9630	9270	9040	9745	9155	41	2850	500	6270	10	1	8143426	795	-9.82	1.82	12	0.31	-994.00	5376.00	17200	20220908	-43.26	9210	20230726	5.97	15290	-36.17	20230410	9210	5.97	20230726	17200	-43.26	20220908	9210	5.97	20230726	1.75	N	086820	500	40 억		46518	N	N	11	N	00	N
132	20230808	140607	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	290	2	3.05	213070980	22563	49.15	9450	9790	9300	12350	6650	9500	9443.38	0.57	0	-199	10220	9860	9630	9270	9040	9745	9155	41	2850	500	6270	10	1	8143426	797	-9.85	1.82	12	0.28	-994.00	5376.00	17200	20220908	-43.08	9210	20230726	6.30	15290	-35.97	20230410	9210	6.30	20230726	17200	-43.08	20220908	9210	6.30	20230726	1.75	N	086820	500	40 억		46518	N	N	11	N	00	N
133	20230808	130600	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	-60	5	-0.63	160134900	17052	37.15	9450	9610	9300	12350	6650	9500	9390.97	0.57	0	-338	10220	9860	9630	9270	9040	9745	9155	41	2850	500	6270	10	1	8143426	769	-9.50	1.76	12	0.21	-994.00	5376.00	17200	20220908	-45.12	9210	20230726	2.50	15290	-38.26	20230410	9210	2.50	20230726	17200	-45.12	20220908	9210	2.50	20230726	1.75	N	086820	500	40 억		46518	N	N	11	N	00	N
134	20230808	120606	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	-90	5	-0.95	151147000	16096	35.06	9450	9610	9300	12350	6650	9500	9390.35	0.57	0	-307	10220	9860	9630	9270	9040	9745	9155	41	2850	500	6270	10	1	8143426	766	-9.47	1.75	12	0.20	-994.00	5376.00	17200	20220908	-45.29	9210	20230726	2.17	15290	-38.46	20230410	9210	2.17	20230726	17200	-45.29	20220908	9210	2.17	20230726	1.75	N	086820	500	40 억		46518	N	N	11	N	00	N
135	20230808	110558	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	-120	5	-1.26	115344690	12264	26.72	9450	9610	9300	12350	6650	9500	9405.14	0.57	0	-168	10220	9860	9630	9270	9040	9745	9155	41	2850	500	6270	10	1	8143426	764	-9.44	1.74	12	0.15	-994.00	5376.00	17200	20220908	-45.47	9210	20230726	1.85	15290	-38.65	20230410	9210	1.85	20230726	17200	-45.47	20220908	9210	1.85	20230726	1.75	N	086820	500	40 억		46518	N	N	11	N	00	N
136	20230808	100609	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	-60	5	-0.63	87035730	9247	20.14	9450	9610	9300	12350	6650	9500	9412.32	0.57	0	275	10220	9860	9630	9270	9040	9745	9155	41	2850	500	6270	10	1	8143426	769	-9.50	1.76	12	0.11	-994.00	5376.00	17200	20220908	-45.12	9210	20230726	2.50	15290	-38.26	20230410	9210	2.50	20230726	17200	-45.12	20220908	9210	2.50	20230726	1.75	N	086820	500	40 억		46518	N	N	11	N	00	N
137	20230808	090609	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	80	2	0.84	13129010	1384	3.01	9450	9610	9450	12350	6650	9500	9486.28	0.57	0	-156	10220	9860	9630	9270	9040	9745	9155	41	2850	500	6270	10	1	8143426	780	-9.64	1.78	12	0.02	-994.00	5376.00	17200	20220908	-44.30	9210	20230726	4.02	15290	-37.34	20230410	9210	4.02	20230726	17200	-44.30	20220908	9210	4.02	20230726	1.75	N	086820	500	40 억		46518	N	N	11	N	00	N
138	20230807	160605	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-500	5	-5.00	438994910	45470	445.09	9950	9990	9400	13000	7000	10000	9658.86	0.55	0	2481	10253	10126	10063	9936	9873	10095	9905	41	3000	500	6600	10	1	8143426	774	-9.56	1.77	12	0.56	-994.00	5376.00	17200	20220908	-44.77	9210	20230726	3.15	15290	-37.87	20230410	9210	3.15	20230726	17200	-44.77	20220908	9210	3.15	20230726	1.74	N	086820	500	40 억		45036	N	N	11	N	00	N
139	20230807	150604	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	-450	5	-4.50	396283550	40981	401.15	9950	9990	9400	13000	7000	10000	9669.13	0.55	0	3798	10253	10126	10063	9936	9873	10095	9905	41	3000	500	6600	10	1	8143426	778	-9.61	1.78	12	0.50	-994.00	5376.00	17200	20220908	-44.48	9210	20230726	3.69	15290	-37.54	20230410	9210	3.69	20230726	17200	-44.48	20220908	9210	3.69	20230726	1.74	N	086820	500	40 억		45036	N	N	0	N	00	N
140	20230807	140606	57	100.00	KOSDAQ		제약	N	N	N	N		N	9740	-260	5	-2.60	227395340	23287	227.95	9950	9990	9690	13000	7000	10000	9763.89	0.55	0	2686	10253	10126	10063	9936	9873	10095	9905	41	3000	500	6600	10	1	8143426	793	-9.80	1.81	12	0.29	-994.00	5376.00	17200	20220908	-43.37	9210	20230726	5.75	15290	-36.30	20230410	9210	5.75	20230726	17200	-43.37	20220908	9210	5.75	20230726	1.74	N	086820	500	40 억		45036	N	N	0	N	00	N
141	20230807	130601	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	-190	5	-1.90	181542300	18569	181.76	9950	9990	9700	13000	7000	10000	9775.42	0.55	0	2516	10253	10126	10063	9936	9873	10095	9905	41	3000	500	6600	10	1	8143426	799	-9.87	1.82	12	0.23	-994.00	5376.00	17200	20220908	-42.97	9210	20230726	6.51	15290	-35.84	20230410	9210	6.51	20230726	17200	-42.97	20220908	9210	6.51	20230726	1.74	N	086820	500	40 억		45036	N	N	0	N	00	N
142	20230807	120601	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	-160	5	-1.60	144403890	14757	144.45	9950	9990	9720	13000	7000	10000	9783.99	0.55	0	2502	10253	10126	10063	9936	9873	10095	9905	41	3000	500	6600	10	1	8143426	801	-9.90	1.83	12	0.18	-994.00	5376.00	17200	20220908	-42.79	9210	20230726	6.84	15290	-35.64	20230410	9210	6.84	20230726	17200	-42.79	20220908	9210	6.84	20230726	1.74	N	086820	500	40 억		45036	N	N	0	N	00	N
143	20230807	110556	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	-150	5	-1.50	110475420	11285	110.46	9950	9990	9730	13000	7000	10000	9787.70	0.55	0	2144	10253	10126	10063	9936	9873	10095	9905	41	3000	500	6600	10	1	8143426	802	-9.91	1.83	12	0.14	-994.00	5376.00	17200	20220908	-42.73	9210	20230726	6.95	15290	-35.58	20230410	9210	6.95	20230726	17200	-42.73	20220908	9210	6.95	20230726	1.74	N	086820	500	40 억		45036	N	N	0	N	00	N
144	20230807	100602	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	-210	5	-2.10	66633420	6797	66.53	9950	9990	9730	13000	7000	10000	9800.42	0.55	0	2266	10253	10126	10063	9936	9873	10095	9905	41	3000	500	6600	10	1	8143426	797	-9.85	1.82	12	0.08	-994.00	5376.00	17200	20220908	-43.08	9210	20230726	6.30	15290	-35.97	20230410	9210	6.30	20230726	17200	-43.08	20220908	9210	6.30	20230726	1.74	N	086820	500	40 억		45036	N	N	0	N	00	N
145	20230807	090601	57	100.00	KOSDAQ		제약	N	N	N	N		N	9990	-10	5	-0.10	5764060	579	5.67	9950	9990	9900	13000	7000	10000	9945.85	0.55	0	-312	10253	10126	10063	9936	9873	10095	9905	41	3000	500	6600	10	1	8143426	814	-10.05	1.86	12	0.01	-994.00	5376.00	17200	20220908	-41.92	9210	20230726	8.47	15290	-34.66	20230410	9210	8.47	20230726	17200	-41.92	20220908	9210	8.47	20230726	1.74	N	086820	500	40 억		45036	N	N	0	N	00	N
146	20230804	160557	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-120	5	-1.19	101693190	10116	111.25	10120	10190	10000	13150	7090	10120	10052.71	0.55	0	124	10340	10230	10090	9980	9840	10285	10035	41	3030	500	6670	10	1	8143426	814	-10.06	1.86	12	0.12	-994.00	5376.00	17200	20220908	-41.86	9210	20230726	8.58	15290	-34.60	20230410	9210	8.58	20230726	17200	-41.86	20220908	9210	8.58	20230726	1.72	N	086820	500	40 억		44913	N	N	22	N	00	N
147	20230804	150558	57	100.00	KOSDAQ		제약	N	N	N	N		N	10060	-60	5	-0.59	73829580	7330	80.61	10120	10190	10000	13150	7090	10120	10072.25	0.55	0	98	10340	10230	10090	9980	9840	10285	10035	41	3030	500	6670	10	1	8143426	819	-10.12	1.87	12	0.09	-994.00	5376.00	17200	20220908	-41.51	9210	20230726	9.23	15290	-34.21	20230410	9210	9.23	20230726	17200	-41.51	20220908	9210	9.23	20230726	1.72	N	086820	500	40 억		44913	N	N	22	N	00	N
148	20230804	140605	57	100.00	KOSDAQ		제약	N	N	N	N		N	10050	-70	5	-0.69	61815090	6133	67.45	10120	10190	10000	13150	7090	10120	10079.10	0.55	0	-99	10340	10230	10090	9980	9840	10285	10035	41	3030	500	6670	10	1	8143426	818	-10.11	1.87	12	0.08	-994.00	5376.00	17200	20220908	-41.57	9210	20230726	9.12	15290	-34.27	20230410	9210	9.12	20230726	17200	-41.57	20220908	9210	9.12	20230726	1.72	N	086820	500	40 억		44913	N	N	22	N	00	N
149	20230804	130556	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	-50	5	-0.49	57891510	5743	63.16	10120	10190	10000	13150	7090	10120	10080.36	0.55	0	-99	10340	10230	10090	9980	9840	10285	10035	41	3030	500	6670	10	1	8143426	820	-10.13	1.87	12	0.07	-994.00	5376.00	17200	20220908	-41.45	9210	20230726	9.34	15290	-34.14	20230410	9210	9.34	20230726	17200	-41.45	20220908	9210	9.34	20230726	1.72	N	086820	500	40 억		44913	N	N	22	N	00	N
150	20230804	120555	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	-40	5	-0.40	41738020	4133	45.45	10120	10190	10040	13150	7090	10120	10098.72	0.55	0	-173	10340	10230	10090	9980	9840	10285	10035	41	3030	500	6670	10	1	8143426	821	-10.14	1.88	12	0.05	-994.00	5376.00	17200	20220908	-41.40	9210	20230726	9.45	15290	-34.07	20230410	9210	9.45	20230726	17200	-41.40	20220908	9210	9.45	20230726	1.72	N	086820	500	40 억		44913	N	N	22	N	00	N
151	20230804	110559	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	-10	5	-0.10	32293740	3194	35.13	10120	10190	10040	13150	7090	10120	10110.75	0.55	0	-237	10340	10230	10090	9980	9840	10285	10035	41	3030	500	6670	10	1	8143426	823	-10.17	1.88	12	0.04	-994.00	5376.00	17200	20220908	-41.22	9210	20230726	9.77	15290	-33.88	20230410	9210	9.77	20230726	17200	-41.22	20220908	9210	9.77	20230726	1.72	N	086820	500	40 억		44913	N	N	22	N	00	N
152	20230804	100552	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	0	3	0.00	22377040	2210	24.30	10120	10190	10050	13150	7090	10120	10125.36	0.55	0	-343	10340	10230	10090	9980	9840	10285	10035	41	3030	500	6670	10	1	8143426	824	-10.18	1.88	12	0.03	-994.00	5376.00	17200	20220908	-41.16	9210	20230726	9.88	15290	-33.81	20230410	9210	9.88	20230726	17200	-41.16	20220908	9210	9.88	20230726	1.72	N	086820	500	40 억		44913	N	N	22	N	00	N
153	20230804	090551	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	70	2	0.69	9474140	934	10.27	10120	10190	10090	13150	7090	10120	10143.62	0.55	0	-622	10340	10230	10090	9980	9840	10285	10035	41	3030	500	6670	10	1	8143426	830	-10.25	1.90	12	0.01	-994.00	5376.00	17200	20220908	-40.76	9210	20230726	10.64	15290	-33.36	20230410	9210	10.64	20230726	17200	-40.76	20220908	9210	10.64	20230726	1.72	N	086820	500	40 억		44913	N	N	22	N	00	N
154	20230803	160552	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	70	2	0.70	91301340	9093	88.83	10050	10200	9950	13060	7040	10050	10040.84	0.54	0	1162	10236	10142	10046	9952	9856	10190	10000	41	3010	500	6630	10	1	8143426	824	-10.18	1.88	12	0.11	-994.00	5376.00	17200	20220908	-41.16	9210	20230726	9.88	15290	-33.81	20230410	9210	9.88	20230726	17200	-41.16	20220908	9210	9.88	20230726	1.73	N	086820	500	40 억		43674	N	N	22	N	00	N
155	20230803	150556	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-50	5	-0.50	65115370	6468	63.19	10050	10200	9950	13060	7040	10050	10067.31	0.54	0	815	10236	10142	10046	9952	9856	10190	10000	41	3010	500	6630	10	1	8143426	814	-10.06	1.86	12	0.08	-994.00	5376.00	17200	20220908	-41.86	9210	20230726	8.58	15290	-34.60	20230410	9210	8.58	20230726	17200	-41.86	20220908	9210	8.58	20230726	1.73	N	086820	500	40 억		43674	N	N	0	N	00	N
156	20230803	140550	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	100	2	1.00	51049920	5071	49.54	10050	10200	9950	13060	7040	10050	10067.03	0.54	0	488	10236	10142	10046	9952	9856	10190	10000	41	3010	500	6630	10	1	8143426	827	-10.21	1.89	12	0.06	-994.00	5376.00	17200	20220908	-40.99	9210	20230726	10.21	15290	-33.62	20230410	9210	10.21	20230726	17200	-40.99	20220908	9210	10.21	20230726	1.73	N	086820	500	40 억		43674	N	N	0	N	00	N
157	20230803	130554	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	30	2	0.30	41062860	4081	39.87	10050	10200	9950	13060	7040	10050	10061.96	0.54	0	-76	10236	10142	10046	9952	9856	10190	10000	41	3010	500	6630	10	1	8143426	821	-10.14	1.88	12	0.05	-994.00	5376.00	17200	20220908	-41.40	9210	20230726	9.45	15290	-34.07	20230410	9210	9.45	20230726	17200	-41.40	20220908	9210	9.45	20230726	1.73	N	086820	500	40 억		43674	N	N	0	N	00	N
158	20230803	120555	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	50	2	0.50	36522730	3630	35.46	10050	10200	9950	13060	7040	10050	10061.36	0.54	0	-243	10236	10142	10046	9952	9856	10190	10000	41	3010	500	6630	10	1	8143426	822	-10.16	1.88	12	0.04	-994.00	5376.00	17200	20220908	-41.28	9210	20230726	9.66	15290	-33.94	20230410	9210	9.66	20230726	17200	-41.28	20220908	9210	9.66	20230726	1.73	N	086820	500	40 억		43674	N	N	0	N	00	N
159	20230803	110550	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	20	2	0.20	29965720	2979	29.10	10050	10200	9950	13060	7040	10050	10058.99	0.54	0	-224	10236	10142	10046	9952	9856	10190	10000	41	3010	500	6630	10	1	8143426	820	-10.13	1.87	12	0.04	-994.00	5376.00	17200	20220908	-41.45	9210	20230726	9.34	15290	-34.14	20230410	9210	9.34	20230726	17200	-41.45	20220908	9210	9.34	20230726	1.73	N	086820	500	40 억		43674	N	N	0	N	00	N
160	20230803	100548	57	100.00	KOSDAQ		제약	N	N	N	N		N	10040	-10	5	-0.10	16869540	1677	16.38	10050	10200	9950	13060	7040	10050	10059.36	0.54	0	-303	10236	10142	10046	9952	9856	10190	10000	41	3010	500	6630	10	1	8143426	818	-10.10	1.87	12	0.02	-994.00	5376.00	17200	20220908	-41.63	9210	20230726	9.01	15290	-34.34	20230410	9210	9.01	20230726	17200	-41.63	20220908	9210	9.01	20230726	1.73	N	086820	500	40 억		43674	N	N	0	N	00	N
161	20230803	090548	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-100	5	-1.00	3683380	365	3.57	10050	10200	9950	13060	7040	10050	10091.45	0.54	0	-215	10236	10142	10046	9952	9856	10190	10000	41	3010	500	6630	10	1	8143426	810	-10.01	1.85	12	0.00	-994.00	5376.00	17200	20220908	-42.15	9210	20230726	8.03	15290	-34.92	20230410	9210	8.03	20230726	17200	-42.15	20220908	9210	8.03	20230726	1.73	N	086820	500	40 억		43674	N	N	0	N	00	N
162	20230802	160552	57	100.00	KOSDAQ		제약	N	N	N	N		N	10050	50	2	0.50	102609400	10235	71.01	10000	10140	9950	13000	7000	10000	10025.34	0.55	0	-1384	10273	10136	10063	9926	9853	10100	9890	41	3000	500	6600	10	1	8143426	818	-10.11	1.87	12	0.13	-994.00	5376.00	17200	20220908	-41.57	9210	20230726	9.12	15290	-34.27	20230410	9210	9.12	20230726	17200	-41.57	20220908	9210	9.12	20230726	1.75	N	086820	500	40 억		44737	N	N	0	N	00	N
163	20230802	150559	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	0	3	0.00	96411230	9614	66.70	10000	10140	9950	13000	7000	10000	10028.21	0.55	0	-1385	10273	10136	10063	9926	9853	10100	9890	41	3000	500	6600	10	1	8143426	814	-10.06	1.86	12	0.12	-994.00	5376.00	17200	20220908	-41.86	9210	20230726	8.58	15290	-34.60	20230410	9210	8.58	20230726	17200	-41.86	20220908	9210	8.58	20230726	1.75	N	086820	500	40 억		44737	N	N	0	N	00	N
164	20230802	140553	57	100.00	KOSDAQ		제약	N	N	N	N		N	10040	40	2	0.40	81670890	8138	56.46	10000	10140	9960	13000	7000	10000	10035.74	0.55	0	-1037	10273	10136	10063	9926	9853	10100	9890	41	3000	500	6600	10	1	8143426	818	-10.10	1.87	12	0.10	-994.00	5376.00	17200	20220908	-41.63	9210	20230726	9.01	15290	-34.34	20230410	9210	9.01	20230726	17200	-41.63	20220908	9210	9.01	20230726	1.75	N	086820	500	40 억		44737	N	N	0	N	00	N
165	20230802	130550	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	70	2	0.70	79698660	7941	55.09	10000	10140	9960	13000	7000	10000	10036.35	0.55	0	-911	10273	10136	10063	9926	9853	10100	9890	41	3000	500	6600	10	1	8143426	820	-10.13	1.87	12	0.10	-994.00	5376.00	17200	20220908	-41.45	9210	20230726	9.34	15290	-34.14	20230410	9210	9.34	20230726	17200	-41.45	20220908	9210	9.34	20230726	1.75	N	086820	500	40 억		44737	N	N	0	N	00	N
166	20230802	120546	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	10	2	0.10	71290480	7102	49.27	10000	10140	9960	13000	7000	10000	10038.09	0.55	0	-910	10273	10136	10063	9926	9853	10100	9890	41	3000	500	6600	10	1	8143426	815	-10.07	1.86	12	0.09	-994.00	5376.00	17200	20220908	-41.80	9210	20230726	8.69	15290	-34.53	20230410	9210	8.69	20230726	17200	-41.80	20220908	9210	8.69	20230726	1.75	N	086820	500	40 억		44737	N	N	0	N	00	N
167	20230802	110545	57	100.00	KOSDAQ		제약	N	N	N	N		N	10020	20	2	0.20	38156540	3793	26.31	10000	10140	9990	13000	7000	10000	10059.73	0.55	0	-298	10273	10136	10063	9926	9853	10100	9890	41	3000	500	6600	10	1	8143426	816	-10.08	1.86	12	0.05	-994.00	5376.00	17200	20220908	-41.74	9210	20230726	8.79	15290	-34.47	20230410	9210	8.79	20230726	17200	-41.74	20220908	9210	8.79	20230726	1.75	N	086820	500	40 억		44737	N	N	0	N	00	N
168	20230802	100547	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	90	2	0.90	22527790	2234	15.50	10000	10140	10000	13000	7000	10000	10084.06	0.55	0	-371	10273	10136	10063	9926	9853	10100	9890	41	3000	500	6600	10	1	8143426	822	-10.15	1.88	12	0.03	-994.00	5376.00	17200	20220908	-41.34	9210	20230726	9.55	15290	-34.01	20230410	9210	9.55	20230726	17200	-41.34	20220908	9210	9.55	20230726	1.75	N	086820	500	40 억		44737	N	N	0	N	00	N
169	20230802	090546	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	80	2	0.80	3849410	382	2.65	10000	10140	10000	13000	7000	10000	10076.99	0.55	0	-168	10273	10136	10063	9926	9853	10100	9890	41	3000	500	6600	10	1	8143426	821	-10.14	1.88	12	0.00	-994.00	5376.00	17200	20220908	-41.40	9210	20230726	9.45	15290	-34.07	20230410	9210	9.45	20230726	17200	-41.40	20220908	9210	9.45	20230726	1.75	N	086820	500	40 억		44737	N	N	0	N	00	N
170	20230801	160547	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-110	5	-1.09	144637620	14414	105.04	10110	10200	9990	13140	7080	10110	10034.96	0.51	0	2900	10256	10182	10046	9972	9836	10220	10010	41	3030	500	6670	10	1	8143426	814	-10.06	1.86	12	0.18	-994.00	5376.00	17200	20220908	-41.86	9210	20230726	8.58	15290	-34.60	20230410	9210	8.58	20230726	17200	-41.86	20220908	9210	8.58	20230726	1.74	N	086820	500	40 억		41837	N	N	1	N	00	N
171	20230801	150544	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	-30	5	-0.30	132877670	13239	96.47	10110	10200	9990	13140	7080	10110	10036.73	0.51	0	2750	10256	10182	10046	9972	9836	10220	10010	41	3030	500	6670	10	1	8143426	821	-10.14	1.88	12	0.16	-994.00	5376.00	17200	20220908	-41.40	9210	20230726	9.45	15290	-34.07	20230410	9210	9.45	20230726	17200	-41.40	20220908	9210	9.45	20230726	1.74	N	086820	500	40 억		41837	N	N	1	N	00	N
172	20230801	140556	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-110	5	-1.09	107520840	10707	78.02	10110	10200	9990	13140	7080	10110	10041.98	0.51	0	2792	10256	10182	10046	9972	9836	10220	10010	41	3030	500	6670	10	1	8143426	814	-10.06	1.86	12	0.13	-994.00	5376.00	17200	20220908	-41.86	9210	20230726	8.58	15290	-34.60	20230410	9210	8.58	20230726	17200	-41.86	20220908	9210	8.58	20230726	1.74	N	086820	500	40 억		41837	N	N	1	N	00	N
173	20230801	130543	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	-10	5	-0.10	91529720	9110	66.38	10110	10200	9990	13140	7080	10110	10047.03	0.51	0	2639	10256	10182	10046	9972	9836	10220	10010	41	3030	500	6670	10	1	8143426	822	-10.16	1.88	12	0.11	-994.00	5376.00	17200	20220908	-41.28	9210	20230726	9.66	15290	-33.94	20230410	9210	9.66	20230726	17200	-41.28	20220908	9210	9.66	20230726	1.74	N	086820	500	40 억		41837	N	N	1	N	00	N
174	20230801	120543	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	-10	5	-0.10	76638500	7622	55.54	10110	10200	10000	13140	7080	10110	10054.76	0.51	0	2637	10256	10182	10046	9972	9836	10220	10010	41	3030	500	6670	10	1	8143426	822	-10.16	1.88	12	0.09	-994.00	5376.00	17200	20220908	-41.28	9210	20230726	9.66	15290	-33.94	20230410	9210	9.66	20230726	17200	-41.28	20220908	9210	9.66	20230726	1.74	N	086820	500	40 억		41837	N	N	1	N	00	N
175	20230801	110541	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	0	3	0.00	63944640	6353	46.29	10110	10200	10000	13140	7080	10110	10065.13	0.51	0	2315	10256	10182	10046	9972	9836	10220	10010	41	3030	500	6670	10	1	8143426	823	-10.17	1.88	12	0.08	-994.00	5376.00	17200	20220908	-41.22	9210	20230726	9.77	15290	-33.88	20230410	9210	9.77	20230726	17200	-41.22	20220908	9210	9.77	20230726	1.74	N	086820	500	40 억		41837	N	N	1	N	00	N
176	20230801	100545	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	30	2	0.30	35866060	3556	25.91	10110	10200	10000	13140	7080	10110	10085.93	0.51	0	1493	10256	10182	10046	9972	9836	10220	10010	41	3030	500	6670	10	1	8143426	826	-10.20	1.89	12	0.04	-994.00	5376.00	17200	20220908	-41.05	9210	20230726	10.10	15290	-33.68	20230410	9210	10.10	20230726	17200	-41.05	20220908	9210	10.10	20230726	1.74	N	086820	500	40 억		41837	N	N	1	N	00	N
177	20230801	090539	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	10	2	0.10	1567510	155	1.13	10110	10200	10100	13140	7080	10110	10113.41	0.51	0	-21	10256	10182	10046	9972	9836	10220	10010	41	3030	500	6670	10	1	8143426	824	-10.18	1.88	12	0.00	-994.00	5376.00	17200	20220908	-41.16	9210	20230726	9.88	15290	-33.81	20230410	9210	9.88	20230726	17200	-41.16	20220908	9210	9.88	20230726	1.74	N	086820	500	40 억		41837	N	N	1	N	00	N