KissMeData/340570/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	161156	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48400	650	2	1.36	2329136800	48482	58.72	48000	48650	47450	62000	33450	47750	48039.67	13.26	0	804	50383	49066	48383	47066	46383	48725	46725	45	14250	500	36290	50	1	8128000	3934	18.63	3.64	12	0.60	2598.00	13281.00	59100	20230602	-18.10	33050	20220906	46.44	59100	-18.10	20230602	34300	41.11	20230103	59100	-18.10	20230602	33050	46.44	20220906	3.16	N	340570	500	44 억		1077930	N	N	0	N	00	N
3	20230831	151504	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48550	800	2	1.68	2268355550	47227	57.20	48000	48650	47450	62000	33450	47750	48030.90	13.26	0	857	50383	49066	48383	47066	46383	48725	46725	45	14250	500	36290	50	1	8128000	3946	18.69	3.66	12	0.58	2598.00	13281.00	59100	20230602	-17.85	33050	20220906	46.90	59100	-17.85	20230602	34300	41.55	20230103	59100	-17.85	20230602	33050	46.90	20220906	3.16	N	340570	500	44 억		1077930	N	N	0	N	00	N
4	20230831	141626	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47850	100	2	0.21	1668247950	34820	42.17	48000	48350	47450	62000	33450	47750	47910.62	13.26	0	1043	50383	49066	48383	47066	46383	48725	46725	45	14250	500	36290	50	1	8128000	3889	18.42	3.60	12	0.43	2598.00	13281.00	59100	20230602	-19.04	33050	20220906	44.78	59100	-19.04	20230602	34300	39.50	20230103	59100	-19.04	20230602	33050	44.78	20220906	3.16	N	340570	500	44 억		1077930	N	N	0	N	00	N
5	20230831	131547	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48050	300	2	0.63	1492573550	31147	37.72	48000	48350	47450	62000	33450	47750	47920.30	13.26	0	361	50383	49066	48383	47066	46383	48725	46725	45	14250	500	36290	50	1	8128000	3906	18.49	3.62	12	0.38	2598.00	13281.00	59100	20230602	-18.70	33050	20220906	45.39	59100	-18.70	20230602	34300	40.09	20230103	59100	-18.70	20230602	33050	45.39	20220906	3.16	N	340570	500	44 억		1077930	N	N	0	N	00	N
6	20230831	121641	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48100	350	2	0.73	1310531950	27357	33.13	48000	48350	47450	62000	33450	47750	47904.81	13.26	0	-855	50383	49066	48383	47066	46383	48725	46725	45	14250	500	36290	50	1	8128000	3910	18.51	3.62	12	0.34	2598.00	13281.00	59100	20230602	-18.61	33050	20220906	45.54	59100	-18.61	20230602	34300	40.23	20230103	59100	-18.61	20230602	33050	45.54	20220906	3.16	N	340570	500	44 억		1077930	N	N	0	N	00	N
7	20230831	112122	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47700	-50	5	-0.10	1090919050	22766	27.57	48000	48350	47450	62000	33450	47750	47918.78	13.26	0	-1022	50383	49066	48383	47066	46383	48725	46725	45	14250	500	36290	50	1	8128000	3877	18.36	3.59	12	0.28	2598.00	13281.00	59100	20230602	-19.29	33050	20220906	44.33	59100	-19.29	20230602	34300	39.07	20230103	59100	-19.29	20230602	33050	44.33	20220906	3.16	N	340570	500	44 억		1077930	N	N	0	N	00	N
8	20230831	101731	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48200	450	2	0.94	800957800	16723	20.25	48000	48350	47450	62000	33450	47750	47895.58	13.26	0	-506	50383	49066	48383	47066	46383	48725	46725	45	14250	500	36290	50	1	8128000	3918	18.55	3.63	12	0.21	2598.00	13281.00	59100	20230602	-18.44	33050	20220906	45.84	59100	-18.44	20230602	34300	40.52	20230103	59100	-18.44	20230602	33050	45.84	20220906	3.16	N	340570	500	44 억		1077930	N	N	0	N	00	N
9	20230831	091603	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47750	0	3	0.00	150053500	3138	3.80	48000	48000	47450	62000	33450	47750	47818.20	13.26	0	-538	50383	49066	48383	47066	46383	48725	46725	45	14250	500	36290	50	1	8128000	3881	18.38	3.60	12	0.04	2598.00	13281.00	59100	20230602	-19.20	33050	20220906	44.48	59100	-19.20	20230602	34300	39.21	20230103	59100	-19.20	20230602	33050	44.48	20220906	3.16	N	340570	500	44 억		1077930	N	N	0	N	00	N
10	20230830	161201	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47750	-1250	5	-2.55	3917326900	81343	200.05	49550	49700	47700	63700	34300	49000	48162.19	13.47	0	-16777	50000	49500	48900	48400	47800	49750	48650	45	14700	500	37240	50	1	8128000	3881	18.38	3.60	12	1.00	2598.00	13281.00	59100	20230602	-19.20	32700	20220829	46.02	59100	-19.20	20230602	34300	39.21	20230103	59100	-19.20	20230602	33050	44.48	20220906	3.19	N	340570	500	44 억		1094692	N	N	0	N	00	N
11	20230830	151436	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47800	-1200	5	-2.45	3716500450	77140	189.71	49550	49700	47700	63700	34300	49000	48178.64	13.47	0	-15234	50000	49500	48900	48400	47800	49750	48650	45	14700	500	37240	50	1	8128000	3885	18.40	3.60	12	0.95	2598.00	13281.00	59100	20230602	-19.12	32700	20220829	46.18	59100	-19.12	20230602	34300	39.36	20230103	59100	-19.12	20230602	33050	44.63	20220906	3.19	N	340570	500	44 억		1094692	N	N	0	N	00	N
12	20230830	141534	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47950	-1050	5	-2.14	2644956300	54740	134.63	49550	49700	47750	63700	34300	49000	48318.53	13.47	0	-10704	50000	49500	48900	48400	47800	49750	48650	45	14700	500	37240	50	1	8128000	3897	18.46	3.61	12	0.67	2598.00	13281.00	59100	20230602	-18.87	32700	20220829	46.64	59100	-18.87	20230602	34300	39.80	20230103	59100	-18.87	20230602	33050	45.08	20220906	3.19	N	340570	500	44 억		1094692	N	N	0	N	00	N
13	20230830	131531	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48000	-1000	5	-2.04	2195839600	45379	111.60	49550	49700	47750	63700	34300	49000	48388.89	13.47	0	-9415	50000	49500	48900	48400	47800	49750	48650	45	14700	500	37240	50	1	8128000	3901	18.48	3.61	12	0.56	2598.00	13281.00	59100	20230602	-18.78	32700	20220829	46.79	59100	-18.78	20230602	34300	39.94	20230103	59100	-18.78	20230602	33050	45.23	20220906	3.19	N	340570	500	44 억		1094692	N	N	0	N	00	N
14	20230830	121542	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48000	-1000	5	-2.04	1879701000	38793	95.41	49550	49700	47750	63700	34300	49000	48454.64	13.47	0	-8160	50000	49500	48900	48400	47800	49750	48650	45	14700	500	37240	50	1	8128000	3901	18.48	3.61	12	0.48	2598.00	13281.00	59100	20230602	-18.78	32700	20220829	46.79	59100	-18.78	20230602	34300	39.94	20230103	59100	-18.78	20230602	33050	45.23	20220906	3.19	N	340570	500	44 억		1094692	N	N	0	N	00	N
15	20230830	112104	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48350	-650	5	-1.33	1102383300	22606	55.60	49550	49700	48350	63700	34300	49000	48765.08	13.47	0	-6184	50000	49500	48900	48400	47800	49750	48650	45	14700	500	37240	50	1	8128000	3930	18.61	3.64	12	0.28	2598.00	13281.00	59100	20230602	-18.19	32700	20220829	47.86	59100	-18.19	20230602	34300	40.96	20230103	59100	-18.19	20230602	33050	46.29	20220906	3.19	N	340570	500	44 억		1094692	N	N	0	N	00	N
16	20230830	101631	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48900	-100	5	-0.20	603738450	12352	30.38	49550	49700	48550	63700	34300	49000	48877.79	13.47	0	-4813	50000	49500	48900	48400	47800	49750	48650	45	14700	500	37240	50	1	8128000	3975	18.82	3.68	12	0.15	2598.00	13281.00	59100	20230602	-17.26	32700	20220829	49.54	59100	-17.26	20230602	34300	42.57	20230103	59100	-17.26	20230602	33050	47.96	20220906	3.19	N	340570	500	44 억		1094692	N	N	0	N	00	N
17	20230830	091531	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48950	-50	5	-0.10	176439000	3597	8.85	49550	49700	48750	63700	34300	49000	49051.71	13.47	0	-1678	50000	49500	48900	48400	47800	49750	48650	45	14700	500	37240	50	1	8128000	3979	18.84	3.69	12	0.04	2598.00	13281.00	59100	20230602	-17.17	32700	20220829	49.69	59100	-17.17	20230602	34300	42.71	20230103	59100	-17.17	20230602	33050	48.11	20220906	3.19	N	340570	500	44 억		1094692	N	N	0	N	00	N
18	20230829	161155	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49000	700	2	1.45	1974317050	40385	62.93	48750	49400	48300	62700	33850	48300	48886.94	13.40	0	5340	49500	48900	48050	47450	46600	49200	47750	45	14400	500	36700	50	1	8128000	3983	18.86	3.69	12	0.50	2598.00	13281.00	59100	20230602	-17.09	32700	20220829	49.85	59100	-17.09	20230602	34300	42.86	20230103	59100	-17.09	20230602	32700	49.85	20220829	3.20	N	340570	500	44 억		1089352	N	N	0	N	00	N
19	20230829	151447	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49200	900	2	1.86	1897679200	38822	60.50	48750	49400	48300	62700	33850	48300	48881.54	13.40	0	5551	49500	48900	48050	47450	46600	49200	47750	45	14400	500	36700	50	1	8128000	3999	18.94	3.70	12	0.48	2598.00	13281.00	59100	20230602	-16.75	32700	20220829	50.46	59100	-16.75	20230602	34300	43.44	20230103	59100	-16.75	20230602	32700	50.46	20220829	3.20	N	340570	500	44 억		1089352	N	N	0	N	00	N
20	20230829	141632	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49000	700	2	1.45	1680140150	34374	53.57	48750	49400	48300	62700	33850	48300	48878.23	13.40	0	5090	49500	48900	48050	47450	46600	49200	47750	45	14400	500	36700	50	1	8128000	3983	18.86	3.69	12	0.42	2598.00	13281.00	59100	20230602	-17.09	32700	20220829	49.85	59100	-17.09	20230602	34300	42.86	20230103	59100	-17.09	20230602	32700	49.85	20220829	3.20	N	340570	500	44 억		1089352	N	N	0	N	00	N
21	20230829	131521	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48850	550	2	1.14	1533982950	31387	48.91	48750	49400	48300	62700	33850	48300	48873.19	13.40	0	5178	49500	48900	48050	47450	46600	49200	47750	45	14400	500	36700	50	1	8128000	3971	18.80	3.68	12	0.39	2598.00	13281.00	59100	20230602	-17.34	32700	20220829	49.39	59100	-17.34	20230602	34300	42.42	20230103	59100	-17.34	20230602	32700	49.39	20220829	3.20	N	340570	500	44 억		1089352	N	N	0	N	00	N
22	20230829	121629	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49100	800	2	1.66	1348341650	27594	43.00	48750	49400	48300	62700	33850	48300	48863.58	13.40	0	4692	49500	48900	48050	47450	46600	49200	47750	45	14400	500	36700	50	1	8128000	3991	18.90	3.70	12	0.34	2598.00	13281.00	59100	20230602	-16.92	32700	20220829	50.15	59100	-16.92	20230602	34300	43.15	20230103	59100	-16.92	20230602	32700	50.15	20220829	3.20	N	340570	500	44 억		1089352	N	N	0	N	00	N
23	20230829	112333	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49050	750	2	1.55	1242910500	25446	39.65	48750	49400	48300	62700	33850	48300	48845.02	13.40	0	4619	49500	48900	48050	47450	46600	49200	47750	45	14400	500	36700	50	1	8128000	3987	18.88	3.69	12	0.31	2598.00	13281.00	59100	20230602	-17.01	32700	20220829	50.00	59100	-17.01	20230602	34300	43.00	20230103	59100	-17.01	20230602	32700	50.00	20220829	3.20	N	340570	500	44 억		1089352	N	N	0	N	00	N
24	20230829	101726	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49150	850	2	1.76	959735300	19689	30.68	48750	49250	48300	62700	33850	48300	48744.75	13.40	0	4349	49500	48900	48050	47450	46600	49200	47750	45	14400	500	36700	50	1	8128000	3995	18.92	3.70	12	0.24	2598.00	13281.00	59100	20230602	-16.84	32700	20220829	50.31	59100	-16.84	20230602	34300	43.29	20230103	59100	-16.84	20230602	32700	50.31	20220829	3.20	N	340570	500	44 억		1089352	N	N	0	N	00	N
25	20230829	091135	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48400	100	2	0.21	85818500	1767	2.75	48750	48750	48300	62700	33850	48300	48567.35	13.40	0	-468	49500	48900	48050	47450	46600	49200	47750	45	14400	500	36700	50	1	8128000	3934	18.63	3.64	12	0.02	2598.00	13281.00	59100	20230602	-18.10	32700	20220829	48.01	59100	-18.10	20230602	34300	41.11	20230103	59100	-18.10	20230602	32700	48.01	20220829	3.20	N	340570	500	44 억		1089352	N	N	0	N	00	N
26	20230828	161120	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48300	650	2	1.36	3071310900	64137	154.16	47700	48650	47200	61900	33400	47650	47886.03	13.36	0	5545	49050	48350	48000	47300	46950	48175	47125	45	14250	500	36210	50	1	8128000	3926	18.59	3.64	12	0.79	2598.00	13281.00	59100	20230602	-18.27	32700	20220829	47.71	59100	-18.27	20230602	34300	40.82	20230103	59100	-18.27	20230602	32700	47.71	20220829	3.09	N	340570	500	44 억		1085901	N	N	0	N	00	N
27	20230828	151130	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48450	800	2	1.68	2983292300	62317	149.78	47700	48650	47200	61900	33400	47650	47872.85	13.36	0	5815	49050	48350	48000	47300	46950	48175	47125	45	14250	500	36210	50	1	8128000	3938	18.65	3.65	12	0.77	2598.00	13281.00	59100	20230602	-18.02	32700	20220829	48.17	59100	-18.02	20230602	34300	41.25	20230103	59100	-18.02	20230602	32700	48.17	20220829	3.09	N	340570	500	44 억		1085901	N	N	0	N	00	N
28	20230828	141134	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47700	50	2	0.10	2590391250	54170	130.20	47700	48650	47200	61900	33400	47650	47819.66	13.36	0	6135	49050	48350	48000	47300	46950	48175	47125	45	14250	500	36210	50	1	8128000	3877	18.36	3.59	12	0.67	2598.00	13281.00	59100	20230602	-19.29	32700	20220829	45.87	59100	-19.29	20230602	34300	39.07	20230103	59100	-19.29	20230602	32700	45.87	20220829	3.09	N	340570	500	44 억		1085901	N	N	0	N	00	N
29	20230828	131143	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47750	100	2	0.21	2367368050	49509	119.00	47700	48650	47200	61900	33400	47650	47816.92	13.36	0	4504	49050	48350	48000	47300	46950	48175	47125	45	14250	500	36210	50	1	8128000	3881	18.38	3.60	12	0.61	2598.00	13281.00	59100	20230602	-19.20	32700	20220829	46.02	59100	-19.20	20230602	34300	39.21	20230103	59100	-19.20	20230602	32700	46.02	20220829	3.09	N	340570	500	44 억		1085901	N	N	0	N	00	N
30	20230828	121133	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47650	0	3	0.00	1977855450	41325	99.33	47700	48650	47200	61900	33400	47650	47860.99	13.36	0	1179	49050	48350	48000	47300	46950	48175	47125	45	14250	500	36210	50	1	8128000	3873	18.34	3.59	12	0.51	2598.00	13281.00	59100	20230602	-19.37	32700	20220829	45.72	59100	-19.37	20230602	34300	38.92	20230103	59100	-19.37	20230602	32700	45.72	20220829	3.09	N	340570	500	44 억		1085901	N	N	0	N	00	N
31	20230828	111130	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47500	-150	5	-0.31	1691398250	35286	84.81	47700	48650	47200	61900	33400	47650	47933.98	13.36	0	364	49050	48350	48000	47300	46950	48175	47125	45	14250	500	36210	50	1	8128000	3861	18.28	3.58	12	0.43	2598.00	13281.00	59100	20230602	-19.63	32700	20220829	45.26	59100	-19.63	20230602	34300	38.48	20230103	59100	-19.63	20230602	32700	45.26	20220829	3.09	N	340570	500	44 억		1085901	N	N	0	N	00	N
32	20230828	101117	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48350	700	2	1.47	882376000	18292	43.97	47700	48650	47600	61900	33400	47650	48238.36	13.36	0	-1585	49050	48350	48000	47300	46950	48175	47125	45	14250	500	36210	50	1	8128000	3930	18.61	3.64	12	0.23	2598.00	13281.00	59100	20230602	-18.19	32700	20220829	47.86	59100	-18.19	20230602	34300	40.96	20230103	59100	-18.19	20230602	32700	47.86	20220829	3.09	N	340570	500	44 억		1085901	N	N	0	N	00	N
33	20230828	091133	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48350	700	2	1.47	286199600	5966	14.34	47700	48400	47600	61900	33400	47650	47971.77	13.36	0	-462	49050	48350	48000	47300	46950	48175	47125	45	14250	500	36210	50	1	8128000	3930	18.61	3.64	12	0.07	2598.00	13281.00	59100	20230602	-18.19	32700	20220829	47.86	59100	-18.19	20230602	34300	40.96	20230103	59100	-18.19	20230602	32700	47.86	20220829	3.09	N	340570	500	44 억		1085901	N	N	0	N	00	N
34	20230825	161124	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47650	-650	5	-1.35	1996097150	41491	55.38	48050	48700	47650	62700	33850	48300	48112.67	13.38	0	-1720	50233	49266	48683	47716	47133	48975	47425	45	14400	500	36700	50	1	8128000	3873	18.34	3.59	12	0.51	2598.00	13281.00	59100	20230602	-19.37	32700	20220829	45.72	59100	-19.37	20230602	34300	38.92	20230103	59100	-19.37	20230602	32700	45.72	20220829	3.08	N	340570	500	44 억		1087614	N	N	0	N	00	N
35	20230825	151132	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48150	-150	5	-0.31	1811411800	37618	50.21	48050	48700	47750	62700	33850	48300	48152.79	13.38	0	-2086	50233	49266	48683	47716	47133	48975	47425	45	14400	500	36700	50	1	8128000	3914	18.53	3.63	12	0.46	2598.00	13281.00	59100	20230602	-18.53	32700	20220829	47.25	59100	-18.53	20230602	34300	40.38	20230103	59100	-18.53	20230602	32700	47.25	20220829	3.08	N	340570	500	44 억		1087614	N	N	0	N	00	N
36	20230825	141129	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47950	-350	5	-0.72	1470431600	30495	40.70	48050	48700	47950	62700	33850	48300	48218.78	13.38	0	-1261	50233	49266	48683	47716	47133	48975	47425	45	14400	500	36700	50	1	8128000	3897	18.46	3.61	12	0.38	2598.00	13281.00	59100	20230602	-18.87	32700	20220829	46.64	59100	-18.87	20230602	34300	39.80	20230103	59100	-18.87	20230602	32700	46.64	20220829	3.08	N	340570	500	44 억		1087614	N	N	0	N	00	N
37	20230825	131125	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48100	-200	5	-0.41	1227880900	25445	33.96	48050	48700	48000	62700	33850	48300	48256.27	13.38	0	-388	50233	49266	48683	47716	47133	48975	47425	45	14400	500	36700	50	1	8128000	3910	18.51	3.62	12	0.31	2598.00	13281.00	59100	20230602	-18.61	32700	20220829	47.09	59100	-18.61	20230602	34300	40.23	20230103	59100	-18.61	20230602	32700	47.09	20220829	3.08	N	340570	500	44 억		1087614	N	N	0	N	00	N
38	20230825	121127	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48250	-50	5	-0.10	1025199200	21238	28.35	48050	48700	48000	62700	33850	48300	48271.93	13.38	0	-792	50233	49266	48683	47716	47133	48975	47425	45	14400	500	36700	50	1	8128000	3922	18.57	3.63	12	0.26	2598.00	13281.00	59100	20230602	-18.36	32700	20220829	47.55	59100	-18.36	20230602	34300	40.67	20230103	59100	-18.36	20230602	32700	47.55	20220829	3.08	N	340570	500	44 억		1087614	N	N	0	N	00	N
39	20230825	111125	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48300	0	3	0.00	810861400	16808	22.43	48050	48700	48000	62700	33850	48300	48242.59	13.38	0	-580	50233	49266	48683	47716	47133	48975	47425	45	14400	500	36700	50	1	8128000	3926	18.59	3.64	12	0.21	2598.00	13281.00	59100	20230602	-18.27	32700	20220829	47.71	59100	-18.27	20230602	34300	40.82	20230103	59100	-18.27	20230602	32700	47.71	20220829	3.08	N	340570	500	44 억		1087614	N	N	0	N	00	N
40	20230825	101131	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48050	-250	5	-0.52	492427550	10202	13.62	48050	48700	48000	62700	33850	48300	48267.75	13.38	0	130	50233	49266	48683	47716	47133	48975	47425	45	14400	500	36700	50	1	8128000	3906	18.49	3.62	12	0.13	2598.00	13281.00	59100	20230602	-18.70	32700	20220829	46.94	59100	-18.70	20230602	34300	40.09	20230103	59100	-18.70	20230602	32700	46.94	20220829	3.08	N	340570	500	44 억		1087614	N	N	0	N	00	N
41	20230825	091124	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48500	200	2	0.41	100480600	2076	2.77	48050	48700	48050	62700	33850	48300	48401.06	13.38	0	-94	50233	49266	48683	47716	47133	48975	47425	45	14400	500	36700	50	1	8128000	3942	18.67	3.65	12	0.03	2598.00	13281.00	59100	20230602	-17.94	32700	20220829	48.32	59100	-17.94	20230602	34300	41.40	20230103	59100	-17.94	20230602	32700	48.32	20220829	3.08	N	340570	500	44 억		1087614	N	N	0	N	00	N
42	20230824	161119	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48300	-700	5	-1.43	3637642400	74809	81.91	48850	49650	48100	63700	34300	49000	48624.99	13.38	0	262	50666	49832	48816	47982	46966	50250	48400	45	14700	500	37240	50	1	8128000	3926	18.59	3.64	12	0.92	2598.00	13281.00	59100	20230602	-18.27	32700	20220829	47.71	59100	-18.27	20230602	34300	40.82	20230103	59100	-18.27	20230602	32700	47.71	20220829	3.03	N	340570	500	44 억		1087484	N	N	0	N	00	N
43	20230824	151115	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48200	-800	5	-1.63	3481208650	71564	78.36	48850	49650	48100	63700	34300	49000	48643.94	13.38	0	616	50666	49832	48816	47982	46966	50250	48400	45	14700	500	37240	50	1	8128000	3918	18.55	3.63	12	0.88	2598.00	13281.00	59100	20230602	-18.44	32700	20220829	47.40	59100	-18.44	20230602	34300	40.52	20230103	59100	-18.44	20230602	32700	47.40	20220829	3.03	N	340570	500	44 억		1087484	N	N	0	N	00	N
44	20230824	141118	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48150	-850	5	-1.73	2991904300	61410	67.24	48850	49650	48150	63700	34300	49000	48719.46	13.38	0	-418	50666	49832	48816	47982	46966	50250	48400	45	14700	500	37240	50	1	8128000	3914	18.53	3.63	12	0.76	2598.00	13281.00	59100	20230602	-18.53	32700	20220829	47.25	59100	-18.53	20230602	34300	40.38	20230103	59100	-18.53	20230602	32700	47.25	20220829	3.03	N	340570	500	44 억		1087484	N	N	0	N	00	N
45	20230824	131120	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48650	-350	5	-0.71	1885583250	38554	42.21	48850	49650	48600	63700	34300	49000	48907.23	13.38	0	4311	50666	49832	48816	47982	46966	50250	48400	45	14700	500	37240	50	1	8128000	3954	18.73	3.66	12	0.47	2598.00	13281.00	59100	20230602	-17.68	32700	20220829	48.78	59100	-17.68	20230602	34300	41.84	20230103	59100	-17.68	20230602	32700	48.78	20220829	3.03	N	340570	500	44 억		1087484	N	N	0	N	00	N
46	20230824	121124	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49200	200	2	0.41	1365328800	27889	30.54	48850	49650	48600	63700	34300	49000	48955.58	13.38	0	5151	50666	49832	48816	47982	46966	50250	48400	45	14700	500	37240	50	1	8128000	3999	18.94	3.70	12	0.34	2598.00	13281.00	59100	20230602	-16.75	32700	20220829	50.46	59100	-16.75	20230602	34300	43.44	20230103	59100	-16.75	20230602	32700	50.46	20220829	3.03	N	340570	500	44 억		1087484	N	N	0	N	00	N
47	20230824	111119	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49100	100	2	0.20	1144575200	23416	25.64	48850	49350	48600	63700	34300	49000	48879.27	13.38	0	6724	50666	49832	48816	47982	46966	50250	48400	45	14700	500	37240	50	1	8128000	3991	18.90	3.70	12	0.29	2598.00	13281.00	59100	20230602	-16.92	32700	20220829	50.15	59100	-16.92	20230602	34300	43.15	20230103	59100	-16.92	20230602	32700	50.15	20220829	3.03	N	340570	500	44 억		1087484	N	N	0	N	00	N
48	20230824	101115	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48900	-100	5	-0.20	416678650	8511	9.32	48850	49350	48650	63700	34300	49000	48956.90	13.38	0	-72	50666	49832	48816	47982	46966	50250	48400	45	14700	500	37240	50	1	8128000	3975	18.82	3.68	12	0.10	2598.00	13281.00	59100	20230602	-17.26	32700	20220829	49.54	59100	-17.26	20230602	34300	42.57	20230103	59100	-17.26	20230602	32700	49.54	20220829	3.03	N	340570	500	44 억		1087484	N	N	0	N	00	N
49	20230824	091119	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49000	0	3	0.00	149305350	3051	3.34	48850	49350	48650	63700	34300	49000	48933.25	13.38	0	-197	50666	49832	48816	47982	46966	50250	48400	45	14700	500	37240	50	1	8128000	3983	18.86	3.69	12	0.04	2598.00	13281.00	59100	20230602	-17.09	32700	20220829	49.85	59100	-17.09	20230602	34300	42.86	20230103	59100	-17.09	20230602	32700	49.85	20220829	3.03	N	340570	500	44 억		1087484	N	N	0	N	00	N
50	20230823	161113	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49000	1250	2	2.62	4446777200	91212	98.88	47950	49650	47800	62000	33450	47750	48753.63	13.41	0	-2142	49683	48716	48183	47216	46683	48450	46950	45	14250	500	36290	50	1	8128000	3983	18.86	3.69	12	1.12	2598.00	13281.00	59100	20230602	-17.09	32700	20220829	49.85	59100	-17.09	20230602	34300	42.86	20230103	59100	-17.09	20230602	32700	49.85	20220829	3.04	N	340570	500	44 억		1089627	N	N	0	N	00	N
51	20230823	151113	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49050	1300	2	2.72	4330003450	88826	96.29	47950	49650	47800	62000	33450	47750	48748.70	13.41	0	-1581	49683	48716	48183	47216	46683	48450	46950	45	14250	500	36290	50	1	8128000	3987	18.88	3.69	12	1.09	2598.00	13281.00	59100	20230602	-17.01	32700	20220829	50.00	59100	-17.01	20230602	34300	43.00	20230103	59100	-17.01	20230602	32700	50.00	20220829	3.04	N	340570	500	44 억		1089627	N	N	0	N	00	N
52	20230823	141120	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49000	1250	2	2.62	4169485300	85550	92.74	47950	49650	47800	62000	33450	47750	48739.13	13.41	0	-793	49683	48716	48183	47216	46683	48450	46950	45	14250	500	36290	50	1	8128000	3983	18.86	3.69	12	1.05	2598.00	13281.00	59100	20230602	-17.09	32700	20220829	49.85	59100	-17.09	20230602	34300	42.86	20230103	59100	-17.09	20230602	32700	49.85	20220829	3.04	N	340570	500	44 억		1089627	N	N	0	N	00	N
53	20230823	131110	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48950	1200	2	2.51	3911044300	80276	87.02	47950	49650	47800	62000	33450	47750	48721.77	13.41	0	224	49683	48716	48183	47216	46683	48450	46950	45	14250	500	36290	50	1	8128000	3979	18.84	3.69	12	0.99	2598.00	13281.00	59100	20230602	-17.17	32700	20220829	49.69	59100	-17.17	20230602	34300	42.71	20230103	59100	-17.17	20230602	32700	49.69	20220829	3.04	N	340570	500	44 억		1089627	N	N	0	N	00	N
54	20230823	121120	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48450	700	2	1.47	3386182850	69562	75.41	47950	49650	47800	62000	33450	47750	48680.62	13.41	0	-799	49683	48716	48183	47216	46683	48450	46950	45	14250	500	36290	50	1	8128000	3938	18.65	3.65	12	0.86	2598.00	13281.00	59100	20230602	-18.02	32700	20220829	48.17	59100	-18.02	20230602	34300	41.25	20230103	59100	-18.02	20230602	32700	48.17	20220829	3.04	N	340570	500	44 억		1089627	N	N	0	N	00	N
55	20230823	111115	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48150	400	2	0.84	2846706000	58473	63.39	47950	49650	47800	62000	33450	47750	48686.50	13.41	0	3089	49683	48716	48183	47216	46683	48450	46950	45	14250	500	36290	50	1	8128000	3914	18.53	3.63	12	0.72	2598.00	13281.00	59100	20230602	-18.53	32700	20220829	47.25	59100	-18.53	20230602	34300	40.38	20230103	59100	-18.53	20230602	32700	47.25	20220829	3.04	N	340570	500	44 억		1089627	N	N	0	N	00	N
56	20230823	101115	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48750	1000	2	2.09	1773674400	36250	39.30	47950	49650	47800	62000	33450	47750	48933.81	13.41	0	5720	49683	48716	48183	47216	46683	48450	46950	45	14250	500	36290	50	1	8128000	3962	18.76	3.67	12	0.45	2598.00	13281.00	59100	20230602	-17.51	32700	20220829	49.08	59100	-17.51	20230602	34300	42.13	20230103	59100	-17.51	20230602	32700	49.08	20220829	3.04	N	340570	500	44 억		1089627	N	N	0	N	00	N
57	20230823	091124	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48900	1150	2	2.41	472638850	9777	10.60	47950	48900	47800	62000	33450	47750	48351.07	13.41	0	4194	49683	48716	48183	47216	46683	48450	46950	45	14250	500	36290	50	1	8128000	3975	18.82	3.68	12	0.12	2598.00	13281.00	59100	20230602	-17.26	32700	20220829	49.54	59100	-17.26	20230602	34300	42.57	20230103	59100	-17.26	20230602	32700	49.54	20220829	3.04	N	340570	500	44 억		1089627	N	N	0	N	00	N
58	20230822	161108	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47750	-350	5	-0.73	4453159400	92034	81.22	48500	49150	47650	62500	33700	48100	48388.63	13.35	0	1405	50300	49200	48500	47400	46700	48850	47050	45	14400	500	36550	50	1	8128000	3881	18.38	3.60	12	1.13	2598.00	13281.00	59100	20230602	-19.20	32700	20220829	46.02	59100	-19.20	20230602	34300	39.21	20230103	59100	-19.20	20230602	32700	46.02	20220829	2.82	N	340570	500	44 억		1085288	N	N	0	N	00	N
59	20230822	151108	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47750	-350	5	-0.73	4064755600	83900	74.04	48500	49150	47750	62500	33700	48100	48447.62	13.35	0	-2076	50300	49200	48500	47400	46700	48850	47050	45	14400	500	36550	50	1	8128000	3881	18.38	3.60	12	1.03	2598.00	13281.00	59100	20230602	-19.20	32700	20220829	46.02	59100	-19.20	20230602	34300	39.21	20230103	59100	-19.20	20230602	32700	46.02	20220829	2.82	N	340570	500	44 억		1085288	N	N	0	N	00	N
60	20230822	141108	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48150	50	2	0.10	3074397200	63224	55.80	48500	49150	48100	62500	33700	48100	48627.06	13.35	0	-4646	50300	49200	48500	47400	46700	48850	47050	45	14400	500	36550	50	1	8128000	3914	18.53	3.63	12	0.78	2598.00	13281.00	59100	20230602	-18.53	32700	20220829	47.25	59100	-18.53	20230602	34300	40.38	20230103	59100	-18.53	20230602	32700	47.25	20220829	2.82	N	340570	500	44 억		1085288	N	N	0	N	00	N
61	20230822	131106	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48100	0	3	0.00	2611141500	53618	47.32	48500	49150	48100	62500	33700	48100	48698.97	13.35	0	-6601	50300	49200	48500	47400	46700	48850	47050	45	14400	500	36550	50	1	8128000	3910	18.51	3.62	12	0.66	2598.00	13281.00	59100	20230602	-18.61	32700	20220829	47.09	59100	-18.61	20230602	34300	40.23	20230103	59100	-18.61	20230602	32700	47.09	20220829	2.82	N	340570	500	44 억		1085288	N	N	0	N	00	N
62	20230822	121052	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48950	850	2	1.77	1767940000	36254	31.99	48500	49150	48200	62500	33700	48100	48765.38	13.35	0	1417	50300	49200	48500	47400	46700	48850	47050	45	14400	500	36550	50	1	8128000	3979	18.84	3.69	12	0.45	2598.00	13281.00	59100	20230602	-17.17	32700	20220829	49.69	59100	-17.17	20230602	34300	42.71	20230103	59100	-17.17	20230602	32700	49.69	20220829	2.82	N	340570	500	44 억		1085288	N	N	0	N	00	N
63	20230822	111106	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48750	650	2	1.35	1592089300	32663	28.83	48500	49150	48200	62500	33700	48100	48742.90	13.35	0	1892	50300	49200	48500	47400	46700	48850	47050	45	14400	500	36550	50	1	8128000	3962	18.76	3.67	12	0.40	2598.00	13281.00	59100	20230602	-17.51	32700	20220829	49.08	59100	-17.51	20230602	34300	42.13	20230103	59100	-17.51	20230602	32700	49.08	20220829	2.82	N	340570	500	44 억		1085288	N	N	0	N	00	N
64	20230822	101103	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49000	900	2	1.87	1281642650	26305	23.21	48500	49150	48200	62500	33700	48100	48722.40	13.35	0	2091	50300	49200	48500	47400	46700	48850	47050	45	14400	500	36550	50	1	8128000	3983	18.86	3.69	12	0.32	2598.00	13281.00	59100	20230602	-17.09	32700	20220829	49.85	59100	-17.09	20230602	34300	42.86	20230103	59100	-17.09	20230602	32700	49.85	20220829	2.82	N	340570	500	44 억		1085288	N	N	0	N	00	N
65	20230822	091101	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48450	350	2	0.73	325166600	6665	5.88	48500	49050	48450	62500	33700	48100	48787.19	13.35	0	-2075	50300	49200	48500	47400	46700	48850	47050	45	14400	500	36550	50	1	8128000	3938	18.65	3.65	12	0.08	2598.00	13281.00	59100	20230602	-18.02	32700	20220829	48.17	59100	-18.02	20230602	34300	41.25	20230103	59100	-18.02	20230602	32700	48.17	20220829	2.82	N	340570	500	44 억		1085288	N	N	0	N	00	N
66	20230821	161100	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48100	-950	5	-1.94	5477885550	112621	86.65	48750	49600	47800	63700	34350	49050	48640.27	13.25	0	7832	52050	50550	49800	48300	47550	50175	47925	45	14650	500	37270	50	1	8128000	3910	18.51	3.62	12	1.39	2598.00	13281.00	59100	20230602	-18.61	32700	20220829	47.09	59100	-18.61	20230602	34300	40.23	20230103	59100	-18.61	20230602	32700	47.09	20220829	2.92	N	340570	500	44 억		1077322	N	N	67	N	00	N
67	20230821	151107	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48250	-800	5	-1.63	5183989200	106515	81.95	48750	49600	47800	63700	34350	49050	48669.10	13.25	0	5977	52050	50550	49800	48300	47550	50175	47925	45	14650	500	37270	50	1	8128000	3922	18.57	3.63	12	1.31	2598.00	13281.00	59100	20230602	-18.36	32700	20220829	47.55	59100	-18.36	20230602	34300	40.67	20230103	59100	-18.36	20230602	32700	47.55	20220829	2.92	N	340570	500	44 억		1077322	N	N	67	N	00	N
68	20230821	141102	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48550	-500	5	-1.02	4091878500	83889	64.54	48750	49600	47800	63700	34350	49050	48777.29	13.25	0	-1100	52050	50550	49800	48300	47550	50175	47925	45	14650	500	37270	50	1	8128000	3946	18.69	3.66	12	1.03	2598.00	13281.00	59100	20230602	-17.85	32700	20220829	48.47	59100	-17.85	20230602	34300	41.55	20230103	59100	-17.85	20230602	32700	48.47	20220829	2.92	N	340570	500	44 억		1077322	N	N	67	N	00	N
69	20230821	131114	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48950	-100	5	-0.20	3338771250	68464	52.68	48750	49600	47800	63700	34350	49050	48766.82	13.25	0	3197	52050	50550	49800	48300	47550	50175	47925	45	14650	500	37270	50	1	8128000	3979	18.84	3.69	12	0.84	2598.00	13281.00	59100	20230602	-17.17	32700	20220829	49.69	59100	-17.17	20230602	34300	42.71	20230103	59100	-17.17	20230602	32700	49.69	20220829	2.92	N	340570	500	44 억		1077322	N	N	67	N	00	N
70	20230821	121111	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49450	400	2	0.82	2824301750	57988	44.62	48750	49500	47800	63700	34350	49050	48704.93	13.25	0	4107	52050	50550	49800	48300	47550	50175	47925	45	14650	500	37270	50	1	8128000	4019	19.03	3.72	12	0.71	2598.00	13281.00	59100	20230602	-16.33	32700	20220829	51.22	59100	-16.33	20230602	34300	44.17	20230103	59100	-16.33	20230602	32700	51.22	20220829	2.92	N	340570	500	44 억		1077322	N	N	67	N	00	N
71	20230821	111101	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48950	-100	5	-0.20	2554834150	52502	40.39	48750	49500	47800	63700	34350	49050	48661.65	13.25	0	5113	52050	50550	49800	48300	47550	50175	47925	45	14650	500	37270	50	1	8128000	3979	18.84	3.69	12	0.65	2598.00	13281.00	59100	20230602	-17.17	32700	20220829	49.69	59100	-17.17	20230602	34300	42.71	20230103	59100	-17.17	20230602	32700	49.69	20220829	2.92	N	340570	500	44 억		1077322	N	N	67	N	00	N
72	20230821	101100	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48850	-200	5	-0.41	1941541900	39957	30.74	48750	49500	47800	63700	34350	49050	48590.78	13.25	0	1597	52050	50550	49800	48300	47550	50175	47925	45	14650	500	37270	50	1	8128000	3971	18.80	3.68	12	0.49	2598.00	13281.00	59100	20230602	-17.34	32700	20220829	49.39	59100	-17.34	20230602	34300	42.42	20230103	59100	-17.34	20230602	32700	49.39	20220829	2.92	N	340570	500	44 억		1077322	N	N	67	N	00	N
73	20230821	091111	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48500	-550	5	-1.12	519210800	10658	8.20	48750	49500	48500	63700	34350	49050	48715.59	13.25	0	1173	52050	50550	49800	48300	47550	50175	47925	45	14650	500	37270	50	1	8128000	3942	18.67	3.65	12	0.13	2598.00	13281.00	59100	20230602	-17.94	32700	20220829	48.32	59100	-17.94	20230602	34300	41.40	20230103	59100	-17.94	20230602	32700	48.32	20220829	2.92	N	340570	500	44 억		1077322	N	N	67	N	00	N
74	20230818	161102	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49050	-2450	5	-4.76	6432178150	129520	118.66	51100	51300	49050	66900	36100	51500	49660.74	13.32	0	-4261	54100	52800	52000	50700	49900	52400	50300	45	15400	500	39140	50	1	8128000	3987	18.88	3.69	12	1.59	2598.00	13281.00	59100	20230602	-17.01	32700	20220829	50.00	59100	-17.01	20230602	34300	43.00	20230103	59100	-17.01	20230602	32700	50.00	20220829	2.90	N	340570	500	44 억		1082299	N	N	67	N	00	N
75	20230818	151052	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49400	-2100	5	-4.08	6025317000	121235	111.07	51100	51300	49050	66900	36100	51500	49695.64	13.32	0	-3951	54100	52800	52000	50700	49900	52400	50300	45	15400	500	39140	50	1	8128000	4015	19.01	3.72	12	1.49	2598.00	13281.00	59100	20230602	-16.41	32700	20220829	51.07	59100	-16.41	20230602	34300	44.02	20230103	59100	-16.41	20230602	32700	51.07	20220829	2.90	N	340570	500	44 억		1082299	N	N	11	N	00	N
76	20230818	141101	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49350	-2150	5	-4.17	5167780150	103819	95.12	51100	51300	49100	66900	36100	51500	49772.53	13.32	0	-2122	54100	52800	52000	50700	49900	52400	50300	45	15400	500	39140	50	1	8128000	4011	19.00	3.72	12	1.28	2598.00	13281.00	59100	20230602	-16.50	32700	20220829	50.92	59100	-16.50	20230602	34300	43.88	20230103	59100	-16.50	20230602	32700	50.92	20220829	2.90	N	340570	500	44 억		1082299	N	N	11	N	00	N
77	20230818	131053	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49500	-2000	5	-3.88	4397810200	88206	80.81	51100	51300	49100	66900	36100	51500	49853.59	13.32	0	498	54100	52800	52000	50700	49900	52400	50300	45	15400	500	39140	50	1	8128000	4023	19.05	3.73	12	1.09	2598.00	13281.00	59100	20230602	-16.24	32700	20220829	51.38	59100	-16.24	20230602	34300	44.31	20230103	59100	-16.24	20230602	32700	51.38	20220829	2.90	N	340570	500	44 억		1082299	N	N	11	N	00	N
78	20230818	121105	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49650	-1850	5	-3.59	3903607950	78219	71.66	51100	51300	49100	66900	36100	51500	49900.86	13.32	0	-692	54100	52800	52000	50700	49900	52400	50300	45	15400	500	39140	50	1	8128000	4036	19.11	3.74	12	0.96	2598.00	13281.00	59100	20230602	-15.99	32700	20220829	51.83	59100	-15.99	20230602	34300	44.75	20230103	59100	-15.99	20230602	32700	51.83	20220829	2.90	N	340570	500	44 억		1082299	N	N	11	N	00	N
79	20230818	111056	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50300	-1200	5	-2.33	3277332950	65624	60.12	51100	51300	49100	66900	36100	51500	49934.92	13.32	0	-1566	54100	52800	52000	50700	49900	52400	50300	45	15400	500	39140	100	1	8128000	4088	19.36	3.79	12	0.81	2598.00	13281.00	59100	20230602	-14.89	32700	20220829	53.82	59100	-14.89	20230602	34300	46.65	20230103	59100	-14.89	20230602	32700	53.82	20220829	2.90	N	340570	500	44 억		1082299	N	N	11	N	00	N
80	20230818	101102	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49250	-2250	5	-4.37	2125760400	42389	38.84	51100	51300	49100	66900	36100	51500	50140.59	13.32	0	-3694	54100	52800	52000	50700	49900	52400	50300	45	15400	500	39140	50	1	8128000	4003	18.96	3.71	12	0.52	2598.00	13281.00	59100	20230602	-16.67	32700	20220829	50.61	59100	-16.67	20230602	34300	43.59	20230103	59100	-16.67	20230602	32700	50.61	20220829	2.90	N	340570	500	44 억		1082299	N	N	11	N	00	N
81	20230818	091107	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50900	-600	5	-1.17	261620700	5134	4.70	51100	51300	50600	66900	36100	51500	50929.80	13.32	0	1443	54100	52800	52000	50700	49900	52400	50300	45	15400	500	39140	100	1	8128000	4137	19.59	3.83	12	0.06	2598.00	13281.00	59100	20230602	-13.87	32700	20220829	55.66	59100	-13.87	20230602	34300	48.40	20230103	59100	-13.87	20230602	32700	55.66	20220829	2.90	N	340570	500	44 억		1082299	N	N	11	N	00	N
82	20230817	161102	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	51500	-1000	5	-1.90	5647616900	108770	74.08	51900	53300	51200	68200	36800	52500	51922.96	13.10	0	6135	55366	53932	52966	51532	50566	53450	51050	45	15700	500	39900	100	1	8128000	4186	19.82	3.88	12	1.34	2598.00	13281.00	59100	20230602	-12.86	32700	20220829	57.49	59100	-12.86	20230602	34300	50.15	20230103	59100	-12.86	20230602	32700	57.49	20220829	2.61	N	340570	500	44 억		1064450	N	N	11	N	00	N
83	20230817	151108	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	51800	-700	5	-1.33	5458398700	105100	71.58	51900	53300	51200	68200	36800	52500	51935.29	13.10	0	5803	55366	53932	52966	51532	50566	53450	51050	45	15700	500	39900	100	1	8128000	4210	19.94	3.90	12	1.29	2598.00	13281.00	59100	20230602	-12.35	32700	20220829	58.41	59100	-12.35	20230602	34300	51.02	20230103	59100	-12.35	20230602	32700	58.41	20220829	2.61	N	340570	500	44 억		1064450	N	N	5	N	00	N
84	20230817	141058	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	52100	-400	5	-0.76	5010675100	96438	65.68	51900	53300	51200	68200	36800	52500	51957.48	13.10	0	5226	55366	53932	52966	51532	50566	53450	51050	45	15700	500	39900	100	1	8128000	4235	20.05	3.92	12	1.19	2598.00	13281.00	59100	20230602	-11.84	32700	20220829	59.33	59100	-11.84	20230602	34300	51.90	20230103	59100	-11.84	20230602	32700	59.33	20220829	2.61	N	340570	500	44 억		1064450	N	N	5	N	00	N
85	20230817	131055	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	51700	-800	5	-1.52	3623777000	69530	47.36	51900	53300	51300	68200	36800	52500	52118.18	13.10	0	-731	55366	53932	52966	51532	50566	53450	51050	45	15700	500	39900	100	1	8128000	4202	19.90	3.89	12	0.86	2598.00	13281.00	59100	20230602	-12.52	32700	20220829	58.10	59100	-12.52	20230602	34300	50.73	20230103	59100	-12.52	20230602	32700	58.10	20220829	2.61	N	340570	500	44 억		1064450	N	N	5	N	00	N
86	20230817	121059	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	52000	-500	5	-0.95	3077914900	58996	40.18	51900	53300	51300	68200	36800	52500	52171.59	13.10	0	-18	55366	53932	52966	51532	50566	53450	51050	45	15700	500	39900	100	1	8128000	4227	20.02	3.92	12	0.73	2598.00	13281.00	59100	20230602	-12.01	32700	20220829	59.02	59100	-12.01	20230602	34300	51.60	20230103	59100	-12.01	20230602	32700	59.02	20220829	2.61	N	340570	500	44 억		1064450	N	N	5	N	00	N
87	20230817	111100	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	51900	-600	5	-1.14	2780648700	53297	36.30	51900	53300	51300	68200	36800	52500	52172.71	13.10	0	1622	55366	53932	52966	51532	50566	53450	51050	45	15700	500	39900	100	1	8128000	4218	19.98	3.91	12	0.66	2598.00	13281.00	59100	20230602	-12.18	32700	20220829	58.72	59100	-12.18	20230602	34300	51.31	20230103	59100	-12.18	20230602	32700	58.72	20220829	2.61	N	340570	500	44 억		1064450	N	N	5	N	00	N
88	20230817	101054	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	52100	-400	5	-0.76	1728915600	33000	22.48	51900	53300	51900	68200	36800	52500	52391.38	13.10	0	-1635	55366	53932	52966	51532	50566	53450	51050	45	15700	500	39900	100	1	8128000	4235	20.05	3.92	12	0.41	2598.00	13281.00	59100	20230602	-11.84	32700	20220829	59.33	59100	-11.84	20230602	34300	51.90	20230103	59100	-11.84	20230602	32700	59.33	20220829	2.61	N	340570	500	44 억		1064450	N	N	5	N	00	N
89	20230817	091052	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	52700	200	2	0.38	445206400	8538	5.82	51900	52900	51900	68200	36800	52500	52144.11	13.10	0	1194	55366	53932	52966	51532	50566	53450	51050	45	15700	500	39900	100	1	8128000	4283	20.28	3.97	12	0.11	2598.00	13281.00	59100	20230602	-10.83	32700	20220829	61.16	59100	-10.83	20230602	34300	53.64	20230103	59100	-10.83	20230602	32700	61.16	20220829	2.61	N	340570	500	44 억		1064450	N	N	5	N	00	N
90	20230816	161058	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	52500	-1900	5	-3.49	7752033500	146163	46.30	53500	54400	52000	70700	38100	54400	53038.89	13.10	0	-119	57800	56100	54300	52600	50800	55200	51700	45	16300	500	41340	100	1	8128000	4267	20.21	3.95	12	1.80	2598.00	13281.00	59100	20230602	-11.17	32700	20220829	60.55	59100	-11.17	20230602	34300	53.06	20230103	59100	-11.17	20230602	32700	60.55	20220829	3.12	N	340570	500	44 억		1064397	N	N	5	N	00	N
91	20230816	151101	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	52500	-1900	5	-3.49	7413454500	139722	44.26	53500	54400	52000	70700	38100	54400	53058.61	13.10	0	400	57800	56100	54300	52600	50800	55200	51700	45	16300	500	41340	100	1	8128000	4267	20.21	3.95	12	1.72	2598.00	13281.00	59100	20230602	-11.17	32700	20220829	60.55	59100	-11.17	20230602	34300	53.06	20230103	59100	-11.17	20230602	32700	60.55	20220829	3.12	N	340570	500	44 억		1064397	N	N	6	N	00	N
92	20230816	141058	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	52700	-1700	5	-3.12	6748346800	127071	40.25	53500	54400	52000	70700	38100	54400	53106.90	13.10	0	5998	57800	56100	54300	52600	50800	55200	51700	45	16300	500	41340	100	1	8128000	4283	20.28	3.97	12	1.56	2598.00	13281.00	59100	20230602	-10.83	32700	20220829	61.16	59100	-10.83	20230602	34300	53.64	20230103	59100	-10.83	20230602	32700	61.16	20220829	3.12	N	340570	500	44 억		1064397	N	N	6	N	00	N
93	20230816	131056	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	53000	-1400	5	-2.57	5823209100	109488	34.68	53500	54400	52400	70700	38100	54400	53185.82	13.10	0	10339	57800	56100	54300	52600	50800	55200	51700	45	16300	500	41340	100	1	8128000	4308	20.40	3.99	12	1.35	2598.00	13281.00	59100	20230602	-10.32	32700	20220829	62.08	59100	-10.32	20230602	34300	54.52	20230103	59100	-10.32	20230602	32700	62.08	20220829	3.12	N	340570	500	44 억		1064397	N	N	6	N	00	N
94	20230816	121112	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	52700	-1700	5	-3.12	5082251400	95550	30.27	53500	54400	52400	70700	38100	54400	53189.44	13.10	0	12053	57800	56100	54300	52600	50800	55200	51700	45	16300	500	41340	100	1	8128000	4283	20.28	3.97	12	1.18	2598.00	13281.00	59100	20230602	-10.83	32700	20220829	61.16	59100	-10.83	20230602	34300	53.64	20230103	59100	-10.83	20230602	32700	61.16	20220829	3.12	N	340570	500	44 억		1064397	N	N	6	N	00	N
95	20230816	111108	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	53200	-1200	5	-2.21	4427321400	83172	26.35	53500	54400	52400	70700	38100	54400	53230.91	13.10	0	11719	57800	56100	54300	52600	50800	55200	51700	45	16300	500	41340	100	1	8128000	4324	20.48	4.01	12	1.02	2598.00	13281.00	59100	20230602	-9.98	32700	20220829	62.69	59100	-9.98	20230602	34300	55.10	20230103	59100	-9.98	20230602	32700	62.69	20220829	3.12	N	340570	500	44 억		1064397	N	N	6	N	00	N
96	20230816	101100	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	52800	-1600	5	-2.94	3530080700	66257	20.99	53500	54400	52400	70700	38100	54400	53278.61	13.10	0	6987	57800	56100	54300	52600	50800	55200	51700	45	16300	500	41340	100	1	8128000	4292	20.32	3.98	12	0.82	2598.00	13281.00	59100	20230602	-10.66	32700	20220829	61.47	59100	-10.66	20230602	34300	53.94	20230103	59100	-10.66	20230602	32700	61.47	20220829	3.12	N	340570	500	44 억		1064397	N	N	6	N	00	N
97	20230816	091054	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	54100	-300	5	-0.55	485623000	9006	2.85	53500	54400	53500	70700	38100	54400	53922.16	13.10	0	764	57800	56100	54300	52600	50800	55200	51700	45	16300	500	41340	100	1	8128000	4397	20.82	4.07	12	0.11	2598.00	13281.00	59100	20230602	-8.46	32700	20220829	65.44	59100	-8.46	20230602	34300	57.73	20230103	59100	-8.46	20230602	32700	65.44	20220829	3.12	N	340570	500	44 억		1064397	N	N	6	N	00	N
98	20230814	161045	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	54400	400	2	0.74	17132764600	314936	72.83	55300	56000	52500	70200	37800	54000	54401.04	13.57	0	-37311	58000	56000	53000	51000	48000	57000	52000	45	16200	500	41040	100	1	8128000	4422	20.94	4.10	12	3.87	2598.00	13281.00	59100	20230602	-7.95	32700	20220829	66.36	59100	-7.95	20230602	34300	58.60	20230103	59100	-7.95	20230602	32700	66.36	20220829	3.17	N	340570	500	44 억		1103016	N	N	6	N	00	N
99	20230814	151042	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	54500	500	2	0.93	16785464400	308547	71.36	55300	56000	52500	70200	37800	54000	54401.91	13.57	0	-37004	58000	56000	53000	51000	48000	57000	52000	45	16200	500	41040	100	1	8128000	4430	20.98	4.10	12	3.80	2598.00	13281.00	59100	20230602	-7.78	32700	20220829	66.67	59100	-7.78	20230602	34300	58.89	20230103	59100	-7.78	20230602	32700	66.67	20220829	3.17	N	340570	500	44 억		1103016	N	N	4	N	00	N
100	20230814	141045	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	54300	300	2	0.56	15728827500	289040	66.84	55300	56000	52500	70200	37800	54000	54417.77	13.57	0	-38064	58000	56000	53000	51000	48000	57000	52000	45	16200	500	41040	100	1	8128000	4414	20.90	4.09	12	3.56	2598.00	13281.00	59100	20230602	-8.12	32700	20220829	66.06	59100	-8.12	20230602	34300	58.31	20230103	59100	-8.12	20230602	32700	66.06	20220829	3.17	N	340570	500	44 억		1103016	N	N	4	N	00	N
101	20230814	131032	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	54600	600	2	1.11	14318590000	263118	60.85	55300	56000	52500	70200	37800	54000	54419.21	13.57	0	-32289	58000	56000	53000	51000	48000	57000	52000	45	16200	500	41040	100	1	8128000	4438	21.02	4.11	12	3.24	2598.00	13281.00	59100	20230602	-7.61	32700	20220829	66.97	59100	-7.61	20230602	34300	59.18	20230103	59100	-7.61	20230602	32700	66.97	20220829	3.17	N	340570	500	44 억		1103016	N	N	4	N	00	N
102	20230814	121042	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	54600	600	2	1.11	13047330500	239854	55.47	55300	56000	52500	70200	37800	54000	54397.30	13.57	0	-33868	58000	56000	53000	51000	48000	57000	52000	45	16200	500	41040	100	1	8128000	4438	21.02	4.11	12	2.95	2598.00	13281.00	59100	20230602	-7.61	32700	20220829	66.97	59100	-7.61	20230602	34300	59.18	20230103	59100	-7.61	20230602	32700	66.97	20220829	3.17	N	340570	500	44 억		1103016	N	N	4	N	00	N
103	20230814	111033	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	54800	800	2	1.48	11161523800	205565	47.54	55300	56000	52500	70200	37800	54000	54297.10	13.57	0	-27947	58000	56000	53000	51000	48000	57000	52000	45	16200	500	41040	100	1	8128000	4454	21.09	4.13	12	2.53	2598.00	13281.00	59100	20230602	-7.28	32700	20220829	67.58	59100	-7.28	20230602	34300	59.77	20230103	59100	-7.28	20230602	32700	67.58	20220829	3.17	N	340570	500	44 억		1103016	N	N	4	N	00	N
104	20230814	101037	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	53700	-300	5	-0.56	8273664900	152458	35.26	55300	56000	52500	70200	37800	54000	54268.84	13.57	0	-28705	58000	56000	53000	51000	48000	57000	52000	45	16200	500	41040	100	1	8128000	4365	20.67	4.04	12	1.88	2598.00	13281.00	59100	20230602	-9.14	32700	20220829	64.22	59100	-9.14	20230602	34300	56.56	20230103	59100	-9.14	20230602	32700	64.22	20220829	3.17	N	340570	500	44 억		1103016	N	N	4	N	00	N
105	20230814	091034	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	54000	0	3	0.00	4432052000	80780	18.68	55300	56000	53000	70200	37800	54000	54867.86	13.57	0	-18136	58000	56000	53000	51000	48000	57000	52000	45	16200	500	41040	100	1	8128000	4389	20.79	4.07	12	0.99	2598.00	13281.00	59100	20230602	-8.63	32700	20220829	65.14	59100	-8.63	20230602	34300	57.43	20230103	59100	-8.63	20230602	32700	65.14	20220829	3.17	N	340570	500	44 억		1103016	N	N	4	N	00	N
106	20230811	161034	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	54000	3000	2	5.88	22731596300	430204	823.18	51000	55000	50000	66300	35700	51000	52837.72	13.28	0	26152	52133	51566	50733	50166	49333	51850	50450	45	15300	500	38760	100	1	8128000	4389	20.79	4.07	12	5.29	2598.00	13281.00	59100	20230602	-8.63	32700	20220829	65.14	59100	-8.63	20230602	34300	57.43	20230103	59100	-8.63	20230602	32700	65.14	20220829	3.24	N	340570	500	44 억		1078994	N	N	4	N	00	N
107	20230811	151028	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	53600	2600	2	5.10	21737542500	411736	787.85	51000	55000	50000	66300	35700	51000	52794.90	13.28	0	25985	52133	51566	50733	50166	49333	51850	50450	45	15300	500	38760	100	1	8128000	4357	20.63	4.04	12	5.07	2598.00	13281.00	59100	20230602	-9.31	32700	20220829	63.91	59100	-9.31	20230602	34300	56.27	20230103	59100	-9.31	20230602	32700	63.91	20220829	3.24	N	340570	500	44 억		1078994	N	N	1	N	00	N
108	20230811	141027	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	53300	2300	2	4.51	18266327600	346996	663.97	51000	55000	50000	66300	35700	51000	52641.37	13.28	0	15916	52133	51566	50733	50166	49333	51850	50450	45	15300	500	38760	100	1	8128000	4332	20.52	4.01	12	4.27	2598.00	13281.00	59100	20230602	-9.81	32700	20220829	63.00	59100	-9.81	20230602	34300	55.39	20230103	59100	-9.81	20230602	32700	63.00	20220829	3.24	N	340570	500	44 억		1078994	N	N	1	N	00	N
109	20230811	131026	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	53100	2100	2	4.12	4284449000	82558	157.97	51000	53100	50200	66300	35700	51000	51896.34	13.28	0	16290	52133	51566	50733	50166	49333	51850	50450	45	15300	500	38760	100	1	8128000	4316	20.44	4.00	12	1.02	2598.00	13281.00	59100	20230602	-10.15	32700	20220829	62.39	59100	-10.15	20230602	34300	54.81	20230103	59100	-10.15	20230602	32700	62.39	20220829	3.24	N	340570	500	44 억		1078994	N	N	1	N	00	N
110	20230811	121017	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	51900	900	2	1.76	2788392100	54081	103.48	51000	52200	50200	66300	35700	51000	51559.65	13.28	0	14709	52133	51566	50733	50166	49333	51850	50450	45	15300	500	38760	100	1	8128000	4218	19.98	3.91	12	0.67	2598.00	13281.00	59100	20230602	-12.18	32700	20220829	58.72	59100	-12.18	20230602	34300	51.31	20230103	59100	-12.18	20230602	32700	58.72	20220829	3.24	N	340570	500	44 억		1078994	N	N	1	N	00	N
111	20230811	111018	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	51900	900	2	1.76	2109307800	40927	78.31	51000	52200	50200	66300	35700	51000	51538.43	13.28	0	11648	52133	51566	50733	50166	49333	51850	50450	45	15300	500	38760	100	1	8128000	4218	19.98	3.91	12	0.50	2598.00	13281.00	59100	20230602	-12.18	32700	20220829	58.72	59100	-12.18	20230602	34300	51.31	20230103	59100	-12.18	20230602	32700	58.72	20220829	3.24	N	340570	500	44 억		1078994	N	N	1	N	00	N
112	20230811	101012	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	51700	700	2	1.37	1095465100	21365	40.88	51000	51900	50200	66300	35700	51000	51273.95	13.28	0	4674	52133	51566	50733	50166	49333	51850	50450	45	15300	500	38760	100	1	8128000	4202	19.90	3.89	12	0.26	2598.00	13281.00	59100	20230602	-12.52	32700	20220829	58.10	59100	-12.52	20230602	34300	50.73	20230103	59100	-12.52	20230602	32700	58.10	20220829	3.24	N	340570	500	44 억		1078994	N	N	1	N	00	N
113	20230811	091025	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50400	-600	5	-1.18	146022000	2894	5.54	51000	51000	50200	66300	35700	51000	50454.92	13.28	0	-315	52133	51566	50733	50166	49333	51850	50450	45	15300	500	38760	100	1	8128000	4097	19.40	3.79	12	0.04	2598.00	13281.00	59100	20230602	-14.72	32700	20220829	54.13	59100	-14.72	20230602	34300	46.94	20230103	59100	-14.72	20230602	32700	54.13	20220829	3.24	N	340570	500	44 억		1078994	N	N	1	N	00	N
114	20230810	161014	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	51000	-100	5	-0.20	2621430550	51829	134.56	50600	51300	49900	66400	35800	51100	50577.37	13.19	0	6947	52366	51732	50866	50232	49366	52050	50550	45	15300	500	38830	100	1	8128000	4145	19.63	3.84	12	0.64	2598.00	13281.00	59100	20230602	-13.71	32700	20220829	55.96	59100	-13.71	20230602	34300	48.69	20230103	59100	-13.71	20230602	32700	55.96	20220829	3.24	N	340570	500	44 억		1072353	N	N	1	N	00	N
115	20230810	151011	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50700	-400	5	-0.78	2525988650	49956	129.70	50600	51300	49900	66400	35800	51100	50564.27	13.19	0	7559	52366	51732	50866	50232	49366	52050	50550	45	15300	500	38830	100	1	8128000	4121	19.52	3.82	12	0.61	2598.00	13281.00	59100	20230602	-14.21	32700	20220829	55.05	59100	-14.21	20230602	34300	47.81	20230103	59100	-14.21	20230602	32700	55.05	20220829	3.24	N	340570	500	44 억		1072353	N	N	3	N	00	N
116	20230810	141012	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50700	-400	5	-0.78	2035368250	40291	104.60	50600	51300	49900	66400	35800	51100	50516.70	13.19	0	6869	52366	51732	50866	50232	49366	52050	50550	45	15300	500	38830	100	1	8128000	4121	19.52	3.82	12	0.50	2598.00	13281.00	59100	20230602	-14.21	32700	20220829	55.05	59100	-14.21	20230602	34300	47.81	20230103	59100	-14.21	20230602	32700	55.05	20220829	3.24	N	340570	500	44 억		1072353	N	N	3	N	00	N
117	20230810	131002	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50600	-500	5	-0.98	1533380350	30438	79.02	50600	51300	49900	66400	35800	51100	50377.17	13.19	0	4906	52366	51732	50866	50232	49366	52050	50550	45	15300	500	38830	100	1	8128000	4113	19.48	3.81	12	0.37	2598.00	13281.00	59100	20230602	-14.38	32700	20220829	54.74	59100	-14.38	20230602	34300	47.52	20230103	59100	-14.38	20230602	32700	54.74	20220829	3.24	N	340570	500	44 억		1072353	N	N	3	N	00	N
118	20230810	121021	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50600	-500	5	-0.98	1447427650	28737	74.61	50600	51300	49900	66400	35800	51100	50368.08	13.19	0	4711	52366	51732	50866	50232	49366	52050	50550	45	15300	500	38830	100	1	8128000	4113	19.48	3.81	12	0.35	2598.00	13281.00	59100	20230602	-14.38	32700	20220829	54.74	59100	-14.38	20230602	34300	47.52	20230103	59100	-14.38	20230602	32700	54.74	20220829	3.24	N	340570	500	44 억		1072353	N	N	3	N	00	N
119	20230810	111023	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50900	-200	5	-0.39	1267396950	25174	65.36	50600	51300	49900	66400	35800	51100	50345.47	13.19	0	4539	52366	51732	50866	50232	49366	52050	50550	45	15300	500	38830	100	1	8128000	4137	19.59	3.83	12	0.31	2598.00	13281.00	59100	20230602	-13.87	32700	20220829	55.66	59100	-13.87	20230602	34300	48.40	20230103	59100	-13.87	20230602	32700	55.66	20220829	3.24	N	340570	500	44 억		1072353	N	N	3	N	00	N
120	20230810	101017	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50200	-900	5	-1.76	713302300	14139	36.71	50600	51300	49950	66400	35800	51100	50449.28	13.19	0	-43	52366	51732	50866	50232	49366	52050	50550	45	15300	500	38830	100	1	8128000	4080	19.32	3.78	12	0.17	2598.00	13281.00	59100	20230602	-15.06	32700	20220829	53.52	59100	-15.06	20230602	34300	46.36	20230103	59100	-15.06	20230602	32700	53.52	20220829	3.24	N	340570	500	44 억		1072353	N	N	3	N	00	N
121	20230810	091027	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50900	-200	5	-0.39	46174800	906	2.35	50600	51100	50600	66400	35800	51100	50965.56	13.19	0	-68	52366	51732	50866	50232	49366	52050	50550	45	15300	500	38830	100	1	8128000	4137	19.59	3.83	12	0.01	2598.00	13281.00	59100	20230602	-13.87	32700	20220829	55.66	59100	-13.87	20230602	34300	48.40	20230103	59100	-13.87	20230602	32700	55.66	20220829	3.24	N	340570	500	44 억		1072353	N	N	3	N	00	N
122	20230809	161013	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	51100	0	3	0.00	1948986000	38503	59.35	51000	51500	50000	66400	35800	51100	50618.97	13.23	0	-3271	52833	51966	51133	50266	49433	52400	50700	45	15300	500	38830	100	1	8128000	4153	19.67	3.85	12	0.47	2598.00	13281.00	59100	20230602	-13.54	32700	20220829	56.27	59100	-13.54	20230602	34300	48.98	20230103	59100	-13.54	20230602	32700	56.27	20220829	3.18	N	340570	500	44 억		1075434	N	N	3	N	00	N
123	20230809	151001	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50900	-200	5	-0.39	1847455800	36512	56.28	51000	51500	50000	66400	35800	51100	50598.59	13.23	0	-2648	52833	51966	51133	50266	49433	52400	50700	45	15300	500	38830	100	1	8128000	4137	19.59	3.83	12	0.45	2598.00	13281.00	59100	20230602	-13.87	32700	20220829	55.66	59100	-13.87	20230602	34300	48.40	20230103	59100	-13.87	20230602	32700	55.66	20220829	3.18	N	340570	500	44 억		1075434	N	N	0	N	00	N
124	20230809	140957	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50800	-300	5	-0.59	1444307400	28566	44.03	51000	51500	50000	66400	35800	51100	50560.37	13.23	0	-2094	52833	51966	51133	50266	49433	52400	50700	45	15300	500	38830	100	1	8128000	4129	19.55	3.83	12	0.35	2598.00	13281.00	59100	20230602	-14.04	32700	20220829	55.35	59100	-14.04	20230602	34300	48.10	20230103	59100	-14.04	20230602	32700	55.35	20220829	3.18	N	340570	500	44 억		1075434	N	N	0	N	00	N
125	20230809	131020	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50500	-600	5	-1.17	1289557400	25509	39.32	51000	51500	50000	66400	35800	51100	50553.04	13.23	0	-1344	52833	51966	51133	50266	49433	52400	50700	45	15300	500	38830	100	1	8128000	4105	19.44	3.80	12	0.31	2598.00	13281.00	59100	20230602	-14.55	32700	20220829	54.43	59100	-14.55	20230602	34300	47.23	20230103	59100	-14.55	20230602	32700	54.43	20220829	3.18	N	340570	500	44 억		1075434	N	N	0	N	00	N
126	20230809	121019	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50700	-400	5	-0.78	1145517500	22664	34.94	51000	51500	50000	66400	35800	51100	50543.48	13.23	0	-1131	52833	51966	51133	50266	49433	52400	50700	45	15300	500	38830	100	1	8128000	4121	19.52	3.82	12	0.28	2598.00	13281.00	59100	20230602	-14.21	32700	20220829	55.05	59100	-14.21	20230602	34300	47.81	20230103	59100	-14.21	20230602	32700	55.05	20220829	3.18	N	340570	500	44 억		1075434	N	N	0	N	00	N
127	20230809	111010	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50700	-400	5	-0.78	1037917500	20540	31.66	51000	51500	50000	66400	35800	51100	50531.52	13.23	0	-513	52833	51966	51133	50266	49433	52400	50700	45	15300	500	38830	100	1	8128000	4121	19.52	3.82	12	0.25	2598.00	13281.00	59100	20230602	-14.21	32700	20220829	55.05	59100	-14.21	20230602	34300	47.81	20230103	59100	-14.21	20230602	32700	55.05	20220829	3.18	N	340570	500	44 억		1075434	N	N	0	N	00	N
128	20230809	100959	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50500	-600	5	-1.17	692717400	13671	21.07	51000	51500	50000	66400	35800	51100	50670.57	13.23	0	38	52833	51966	51133	50266	49433	52400	50700	45	15300	500	38830	100	1	8128000	4105	19.44	3.80	12	0.17	2598.00	13281.00	59100	20230602	-14.55	32700	20220829	54.43	59100	-14.55	20230602	34300	47.23	20230103	59100	-14.55	20230602	32700	54.43	20220829	3.18	N	340570	500	44 억		1075434	N	N	0	N	00	N
129	20230809	091004	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50200	-900	5	-1.76	98309800	1950	3.01	51000	51000	50200	66400	35800	51100	50415.28	13.23	0	-2	52833	51966	51133	50266	49433	52400	50700	45	15300	500	38830	100	1	8128000	4080	19.32	3.78	12	0.02	2598.00	13281.00	59100	20230602	-15.06	32700	20220829	53.52	59100	-15.06	20230602	34300	46.36	20230103	59100	-15.06	20230602	32700	53.52	20220829	3.18	N	340570	500	44 억		1075434	N	N	0	N	00	N
130	20230808	161023	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	51100	600	2	1.19	3317643600	64653	79.10	50300	52000	50300	65600	35400	50500	51314.64	13.34	0	-8540	52900	51700	50500	49300	48100	51700	49300	45	15100	500	38380	100	1	8128000	4153	19.67	3.85	12	0.80	2598.00	13281.00	59100	20230602	-13.54	32700	20220829	56.27	59100	-13.54	20230602	34300	48.98	20230103	59100	-13.54	20230602	32700	56.27	20220829	3.16	N	340570	500	44 억		1083950	N	N	0	N	00	N
131	20230808	151009	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	51100	600	2	1.19	3211831800	62584	76.57	50300	52000	50300	65600	35400	50500	51320.33	13.34	0	-8815	52900	51700	50500	49300	48100	51700	49300	45	15100	500	38380	100	1	8128000	4153	19.67	3.85	12	0.77	2598.00	13281.00	59100	20230602	-13.54	32700	20220829	56.27	59100	-13.54	20230602	34300	48.98	20230103	59100	-13.54	20230602	32700	56.27	20220829	3.16	N	340570	500	44 억		1083950	N	N	0	N	00	N
132	20230808	141006	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	51900	1400	2	2.77	2812078300	54809	67.06	50300	52000	50300	65600	35400	50500	51306.87	13.34	0	-8303	52900	51700	50500	49300	48100	51700	49300	45	15100	500	38380	100	1	8128000	4218	19.98	3.91	12	0.67	2598.00	13281.00	59100	20230602	-12.18	32700	20220829	58.72	59100	-12.18	20230602	34300	51.31	20230103	59100	-12.18	20230602	32700	58.72	20220829	3.16	N	340570	500	44 억		1083950	N	N	0	N	00	N
133	20230808	130956	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	51800	1300	2	2.57	2424103100	47298	57.87	50300	52000	50300	65600	35400	50500	51251.70	13.34	0	-7715	52900	51700	50500	49300	48100	51700	49300	45	15100	500	38380	100	1	8128000	4210	19.94	3.90	12	0.58	2598.00	13281.00	59100	20230602	-12.35	32700	20220829	58.41	59100	-12.35	20230602	34300	51.02	20230103	59100	-12.35	20230602	32700	58.41	20220829	3.16	N	340570	500	44 억		1083950	N	N	0	N	00	N
134	20230808	121003	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50700	200	2	0.40	1749318800	34199	41.84	50300	52000	50300	65600	35400	50500	51151.17	13.34	0	-4464	52900	51700	50500	49300	48100	51700	49300	45	15100	500	38380	100	1	8128000	4121	19.52	3.82	12	0.42	2598.00	13281.00	59100	20230602	-14.21	32700	20220829	55.05	59100	-14.21	20230602	34300	47.81	20230103	59100	-14.21	20230602	32700	55.05	20220829	3.16	N	340570	500	44 억		1083950	N	N	0	N	00	N
135	20230808	110951	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50800	300	2	0.59	1515810700	29587	36.20	50300	52000	50300	65600	35400	50500	51232.32	13.34	0	-3122	52900	51700	50500	49300	48100	51700	49300	45	15100	500	38380	100	1	8128000	4129	19.55	3.83	12	0.36	2598.00	13281.00	59100	20230602	-14.04	32700	20220829	55.35	59100	-14.04	20230602	34300	48.10	20230103	59100	-14.04	20230602	32700	55.35	20220829	3.16	N	340570	500	44 억		1083950	N	N	0	N	00	N
136	20230808	101005	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	51200	700	2	1.39	1139382700	22208	27.17	50300	52000	50300	65600	35400	50500	51305.06	13.34	0	-2249	52900	51700	50500	49300	48100	51700	49300	45	15100	500	38380	100	1	8128000	4162	19.71	3.86	12	0.27	2598.00	13281.00	59100	20230602	-13.37	32700	20220829	56.57	59100	-13.37	20230602	34300	49.27	20230103	59100	-13.37	20230602	32700	56.57	20220829	3.16	N	340570	500	44 억		1083950	N	N	0	N	00	N
137	20230808	091010	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50700	200	2	0.40	166301500	3298	4.04	50300	50800	50300	65600	35400	50500	50424.95	13.34	0	102	52900	51700	50500	49300	48100	51700	49300	45	15100	500	38380	100	1	8128000	4121	19.52	3.82	12	0.04	2598.00	13281.00	59100	20230602	-14.21	32700	20220829	55.05	59100	-14.21	20230602	34300	47.81	20230103	59100	-14.21	20230602	32700	55.05	20220829	3.16	N	340570	500	44 억		1083950	N	N	0	N	00	N
138	20230807	161000	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50500	800	2	1.61	4137058550	81701	115.94	50500	51700	49300	64600	34800	49700	50636.58	13.43	0	-8036	51933	50816	49283	48166	46633	51375	48725	45	14900	500	37770	100	1	8128000	4105	19.44	3.80	12	1.01	2598.00	13281.00	59100	20230602	-14.55	32700	20220829	54.43	59100	-14.55	20230602	34300	47.23	20230103	59100	-14.55	20230602	32700	54.43	20220829	3.17	N	340570	500	44 억		1091517	N	N	41	N	00	N
139	20230807	151000	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50400	700	2	1.41	4065088150	80275	113.91	50500	51700	49300	64600	34800	49700	50639.53	13.43	0	-7603	51933	50816	49283	48166	46633	51375	48725	45	14900	500	37770	100	1	8128000	4097	19.40	3.79	12	0.99	2598.00	13281.00	59100	20230602	-14.72	32700	20220829	54.13	59100	-14.72	20230602	34300	46.94	20230103	59100	-14.72	20230602	32700	54.13	20220829	3.17	N	340570	500	44 억		1091517	N	N	41	N	00	N
140	20230807	141006	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50300	600	2	1.21	3806062650	75133	106.62	50500	51700	49300	64600	34800	49700	50657.67	13.43	0	-7775	51933	50816	49283	48166	46633	51375	48725	45	14900	500	37770	100	1	8128000	4088	19.36	3.79	12	0.92	2598.00	13281.00	59100	20230602	-14.89	32700	20220829	53.82	59100	-14.89	20230602	34300	46.65	20230103	59100	-14.89	20230602	32700	53.82	20220829	3.17	N	340570	500	44 억		1091517	N	N	41	N	00	N
141	20230807	130955	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50000	300	2	0.60	3616743100	71352	101.25	50500	51700	49300	64600	34800	49700	50688.74	13.43	0	-8907	51933	50816	49283	48166	46633	51375	48725	45	14900	500	37770	100	1	8128000	4064	19.25	3.76	12	0.88	2598.00	13281.00	59100	20230602	-15.40	32700	20220829	52.91	59100	-15.40	20230602	34300	45.77	20230103	59100	-15.40	20230602	32700	52.91	20220829	3.17	N	340570	500	44 억		1091517	N	N	41	N	00	N
142	20230807	120954	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50500	800	2	1.61	3465971250	68348	96.99	50500	51700	49300	64600	34800	49700	50710.65	13.43	0	-9127	51933	50816	49283	48166	46633	51375	48725	45	14900	500	37770	100	1	8128000	4105	19.44	3.80	12	0.84	2598.00	13281.00	59100	20230602	-14.55	32700	20220829	54.43	59100	-14.55	20230602	34300	47.23	20230103	59100	-14.55	20230602	32700	54.43	20220829	3.17	N	340570	500	44 억		1091517	N	N	41	N	00	N
143	20230807	110945	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50700	1000	2	2.01	3239527450	63863	90.62	50500	51700	49300	64600	34800	49700	50726.20	13.43	0	-9105	51933	50816	49283	48166	46633	51375	48725	45	14900	500	37770	100	1	8128000	4121	19.52	3.82	12	0.79	2598.00	13281.00	59100	20230602	-14.21	32700	20220829	55.05	59100	-14.21	20230602	34300	47.81	20230103	59100	-14.21	20230602	32700	55.05	20220829	3.17	N	340570	500	44 억		1091517	N	N	41	N	00	N
144	20230807	100959	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50700	1000	2	2.01	2580202500	50803	72.09	50500	51700	49300	64600	34800	49700	50788.39	13.43	0	-9416	51933	50816	49283	48166	46633	51375	48725	45	14900	500	37770	100	1	8128000	4121	19.52	3.82	12	0.63	2598.00	13281.00	59100	20230602	-14.21	32700	20220829	55.05	59100	-14.21	20230602	34300	47.81	20230103	59100	-14.21	20230602	32700	55.05	20220829	3.17	N	340570	500	44 억		1091517	N	N	41	N	00	N
145	20230807	090956	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50600	900	2	1.81	355549700	7135	10.12	50500	50600	49300	64600	34800	49700	49831.77	13.43	0	-1681	51933	50816	49283	48166	46633	51375	48725	45	14900	500	37770	100	1	8128000	4113	19.48	3.81	12	0.09	2598.00	13281.00	59100	20230602	-14.38	32700	20220829	54.74	59100	-14.38	20230602	34300	47.52	20230103	59100	-14.38	20230602	32700	54.74	20220829	3.17	N	340570	500	44 억		1091517	N	N	41	N	00	N
146	20230804	160950	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49700	2000	2	4.19	3486790750	70428	176.91	47950	50400	47750	62000	33400	47700	49508.55	13.42	0	688	49000	48350	47950	47300	46900	48150	47100	45	14300	500	36250	50	1	8128000	4040	19.13	3.74	12	0.87	2598.00	13281.00	59100	20230602	-15.91	32700	20220829	51.99	59100	-15.91	20230602	34300	44.90	20230103	59100	-15.91	20230602	32700	51.99	20220829	3.13	N	340570	500	44 억		1090490	N	N	41	N	00	N
147	20230804	150949	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49800	2100	2	4.40	3379989200	68280	171.51	47950	50400	47750	62000	33400	47700	49501.89	13.42	0	881	49000	48350	47950	47300	46900	48150	47100	45	14300	500	36250	50	1	8128000	4048	19.17	3.75	12	0.84	2598.00	13281.00	59100	20230602	-15.74	32700	20220829	52.29	59100	-15.74	20230602	34300	45.19	20230103	59100	-15.74	20230602	32700	52.29	20220829	3.13	N	340570	500	44 억		1090490	N	N	32	N	00	N
148	20230804	141003	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49700	2000	2	4.19	3021895050	61088	153.45	47950	50400	47750	62000	33400	47700	49467.90	13.42	0	1006	49000	48350	47950	47300	46900	48150	47100	45	14300	500	36250	50	1	8128000	4040	19.13	3.74	12	0.75	2598.00	13281.00	59100	20230602	-15.91	32700	20220829	51.99	59100	-15.91	20230602	34300	44.90	20230103	59100	-15.91	20230602	32700	51.99	20220829	3.13	N	340570	500	44 억		1090490	N	N	32	N	00	N
149	20230804	130947	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49550	1850	2	3.88	2677287400	54161	136.05	47950	50400	47750	62000	33400	47700	49432.02	13.42	0	1265	49000	48350	47950	47300	46900	48150	47100	45	14300	500	36250	50	1	8128000	4027	19.07	3.73	12	0.67	2598.00	13281.00	59100	20230602	-16.16	32700	20220829	51.53	59100	-16.16	20230602	34300	44.46	20230103	59100	-16.16	20230602	32700	51.53	20220829	3.13	N	340570	500	44 억		1090490	N	N	32	N	00	N
150	20230804	120940	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49550	1850	2	3.88	2370257450	47956	120.46	47950	50400	47750	62000	33400	47700	49425.67	13.42	0	1554	49000	48350	47950	47300	46900	48150	47100	45	14300	500	36250	50	1	8128000	4027	19.07	3.73	12	0.59	2598.00	13281.00	59100	20230602	-16.16	32700	20220829	51.53	59100	-16.16	20230602	34300	44.46	20230103	59100	-16.16	20230602	32700	51.53	20220829	3.13	N	340570	500	44 억		1090490	N	N	32	N	00	N
151	20230804	110954	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	50200	2500	2	5.24	2034011750	41195	103.48	47950	50400	47750	62000	33400	47700	49375.21	13.42	0	1271	49000	48350	47950	47300	46900	48150	47100	45	14300	500	36250	100	1	8128000	4080	19.32	3.78	12	0.51	2598.00	13281.00	59100	20230602	-15.06	32700	20220829	53.52	59100	-15.06	20230602	34300	46.36	20230103	59100	-15.06	20230602	32700	53.52	20220829	3.13	N	340570	500	44 억		1090490	N	N	32	N	00	N
152	20230804	100935	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48750	1050	2	2.20	810442450	16626	41.76	47950	49400	47750	62000	33400	47700	48745.49	13.42	0	-117	49000	48350	47950	47300	46900	48150	47100	45	14300	500	36250	50	1	8128000	3962	18.76	3.67	12	0.20	2598.00	13281.00	59100	20230602	-17.51	32700	20220829	49.08	59100	-17.51	20230602	34300	42.13	20230103	59100	-17.51	20230602	32700	49.08	20220829	3.13	N	340570	500	44 억		1090490	N	N	32	N	00	N
153	20230804	090937	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48100	400	2	0.84	73238800	1525	3.83	47950	48350	47750	62000	33400	47700	48025.44	13.42	0	-137	49000	48350	47950	47300	46900	48150	47100	45	14300	500	36250	50	1	8128000	3910	18.51	3.62	12	0.02	2598.00	13281.00	59100	20230602	-18.61	32700	20220829	47.09	59100	-18.61	20230602	34300	40.23	20230103	59100	-18.61	20230602	32700	47.09	20220829	3.13	N	340570	500	44 억		1090490	N	N	32	N	00	N
154	20230803	160939	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47700	-1000	5	-2.05	1907142700	39771	81.42	48600	48600	47550	63300	34100	48700	47953.49	13.36	0	4590	50066	49382	48666	47982	47266	49725	48325	45	14600	500	37010	50	1	8128000	3877	18.36	3.59	12	0.49	2598.00	13281.00	59100	20230602	-19.29	32700	20220829	45.87	59100	-19.29	20230602	34300	39.07	20230103	59100	-19.29	20230602	32700	45.87	20220829	3.02	N	340570	500	44 억		1086076	N	N	32	N	00	N
155	20230803	150946	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48000	-700	5	-1.44	1793305950	37395	76.55	48600	48600	47550	63300	34100	48700	47955.77	13.36	0	3869	50066	49382	48666	47982	47266	49725	48325	45	14600	500	37010	50	1	8128000	3901	18.48	3.61	12	0.46	2598.00	13281.00	59100	20230602	-18.78	32700	20220829	46.79	59100	-18.78	20230602	34300	39.94	20230103	59100	-18.78	20230602	32700	46.79	20220829	3.02	N	340570	500	44 억		1086076	N	N	0	N	00	N
156	20230803	140938	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47850	-850	5	-1.75	1436131200	29950	61.31	48600	48600	47550	63300	34100	48700	47950.96	13.36	0	1929	50066	49382	48666	47982	47266	49725	48325	45	14600	500	37010	50	1	8128000	3889	18.42	3.60	12	0.37	2598.00	13281.00	59100	20230602	-19.04	32700	20220829	46.33	59100	-19.04	20230602	34300	39.50	20230103	59100	-19.04	20230602	32700	46.33	20220829	3.02	N	340570	500	44 억		1086076	N	N	0	N	00	N
157	20230803	130940	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48050	-650	5	-1.33	1259529800	26271	53.78	48600	48600	47550	63300	34100	48700	47943.73	13.36	0	726	50066	49382	48666	47982	47266	49725	48325	45	14600	500	37010	50	1	8128000	3906	18.49	3.62	12	0.32	2598.00	13281.00	59100	20230602	-18.70	32700	20220829	46.94	59100	-18.70	20230602	34300	40.09	20230103	59100	-18.70	20230602	32700	46.94	20220829	3.02	N	340570	500	44 억		1086076	N	N	0	N	00	N
158	20230803	120946	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47750	-950	5	-1.95	1089354900	22720	46.51	48600	48600	47550	63300	34100	48700	47946.96	13.36	0	-396	50066	49382	48666	47982	47266	49725	48325	45	14600	500	37010	50	1	8128000	3881	18.38	3.60	12	0.28	2598.00	13281.00	59100	20230602	-19.20	32700	20220829	46.02	59100	-19.20	20230602	34300	39.21	20230103	59100	-19.20	20230602	32700	46.02	20220829	3.02	N	340570	500	44 억		1086076	N	N	0	N	00	N
159	20230803	110934	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47750	-950	5	-1.95	843882000	17578	35.98	48600	48600	47550	63300	34100	48700	48007.85	13.36	0	-2049	50066	49382	48666	47982	47266	49725	48325	45	14600	500	37010	50	1	8128000	3881	18.38	3.60	12	0.22	2598.00	13281.00	59100	20230602	-19.20	32700	20220829	46.02	59100	-19.20	20230602	34300	39.21	20230103	59100	-19.20	20230602	32700	46.02	20220829	3.02	N	340570	500	44 억		1086076	N	N	0	N	00	N
160	20230803	100931	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48100	-600	5	-1.23	340198350	7065	14.46	48600	48600	47750	63300	34100	48700	48152.63	13.36	0	-1216	50066	49382	48666	47982	47266	49725	48325	45	14600	500	37010	50	1	8128000	3910	18.51	3.62	12	0.09	2598.00	13281.00	59100	20230602	-18.61	32700	20220829	47.09	59100	-18.61	20230602	34300	40.23	20230103	59100	-18.61	20230602	32700	47.09	20220829	3.02	N	340570	500	44 억		1086076	N	N	0	N	00	N
161	20230803	090933	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48200	-500	5	-1.03	67520050	1400	2.87	48600	48600	48100	63300	34100	48700	48228.61	13.36	0	-292	50066	49382	48666	47982	47266	49725	48325	45	14600	500	37010	50	1	8128000	3918	18.55	3.63	12	0.02	2598.00	13281.00	59100	20230602	-18.44	32700	20220829	47.40	59100	-18.44	20230602	34300	40.52	20230103	59100	-18.44	20230602	32700	47.40	20220829	3.02	N	340570	500	44 억		1086076	N	N	0	N	00	N
162	20230802	160940	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48700	-400	5	-0.81	2371341550	48848	102.15	48500	49350	47950	63800	34400	49100	48545.31	13.39	0	-2205	50266	49682	49016	48432	47766	49725	48475	45	14700	500	37310	50	1	8128000	3958	18.75	3.67	12	0.60	2598.00	13281.00	59100	20230602	-17.60	32700	20220829	48.93	59100	-17.60	20230602	34300	41.98	20230103	59100	-17.60	20230602	32700	48.93	20220829	3.11	N	340570	500	44 억		1088363	N	N	34	N	00	N
163	20230802	150951	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48600	-500	5	-1.02	2246502900	46279	96.78	48500	49350	47950	63800	34400	49100	48542.60	13.39	0	-1083	50266	49682	49016	48432	47766	49725	48475	45	14700	500	37310	50	1	8128000	3950	18.71	3.66	12	0.57	2598.00	13281.00	59100	20230602	-17.77	32700	20220829	48.62	59100	-17.77	20230602	34300	41.69	20230103	59100	-17.77	20230602	32700	48.62	20220829	3.11	N	340570	500	44 억		1088363	N	N	34	N	00	N
164	20230802	140940	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48200	-900	5	-1.83	1956958900	40312	84.30	48500	49350	47950	63800	34400	49100	48545.32	13.39	0	-88	50266	49682	49016	48432	47766	49725	48475	45	14700	500	37310	50	1	8128000	3918	18.55	3.63	12	0.50	2598.00	13281.00	59100	20230602	-18.44	32700	20220829	47.40	59100	-18.44	20230602	34300	40.52	20230103	59100	-18.44	20230602	32700	47.40	20220829	3.11	N	340570	500	44 억		1088363	N	N	34	N	00	N
165	20230802	130933	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48250	-850	5	-1.73	1521559700	31279	65.41	48500	49350	48150	63800	34400	49100	48644.77	13.39	0	-710	50266	49682	49016	48432	47766	49725	48475	45	14700	500	37310	50	1	8128000	3922	18.57	3.63	12	0.38	2598.00	13281.00	59100	20230602	-18.36	32700	20220829	47.55	59100	-18.36	20230602	34300	40.67	20230103	59100	-18.36	20230602	32700	47.55	20220829	3.11	N	340570	500	44 억		1088363	N	N	34	N	00	N
166	20230802	120928	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48400	-700	5	-1.43	1295258950	26595	55.62	48500	49350	48200	63800	34400	49100	48703.10	13.39	0	-2298	50266	49682	49016	48432	47766	49725	48475	45	14700	500	37310	50	1	8128000	3934	18.63	3.64	12	0.33	2598.00	13281.00	59100	20230602	-18.10	32700	20220829	48.01	59100	-18.10	20230602	34300	41.11	20230103	59100	-18.10	20230602	32700	48.01	20220829	3.11	N	340570	500	44 억		1088363	N	N	34	N	00	N
167	20230802	110932	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48900	-200	5	-0.41	825527350	16928	35.40	48500	49350	48450	63800	34400	49100	48766.97	13.39	0	-2326	50266	49682	49016	48432	47766	49725	48475	45	14700	500	37310	50	1	8128000	3975	18.82	3.68	12	0.21	2598.00	13281.00	59100	20230602	-17.26	32700	20220829	49.54	59100	-17.26	20230602	34300	42.57	20230103	59100	-17.26	20230602	32700	49.54	20220829	3.11	N	340570	500	44 억		1088363	N	N	34	N	00	N
168	20230802	100931	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48900	-200	5	-0.41	497124100	10193	21.32	48500	49350	48450	63800	34400	49100	48771.13	13.39	0	-844	50266	49682	49016	48432	47766	49725	48475	45	14700	500	37310	50	1	8128000	3975	18.82	3.68	12	0.13	2598.00	13281.00	59100	20230602	-17.26	32700	20220829	49.54	59100	-17.26	20230602	34300	42.57	20230103	59100	-17.26	20230602	32700	49.54	20220829	3.11	N	340570	500	44 억		1088363	N	N	34	N	00	N
169	20230802	090931	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48450	-650	5	-1.32	99459600	2049	4.28	48500	48750	48450	63800	34400	49100	48540.56	13.39	0	92	50266	49682	49016	48432	47766	49725	48475	45	14700	500	37310	50	1	8128000	3938	18.65	3.65	12	0.03	2598.00	13281.00	59100	20230602	-18.02	32700	20220829	48.17	59100	-18.02	20230602	34300	41.25	20230103	59100	-18.02	20230602	32700	48.17	20220829	3.11	N	340570	500	44 억		1088363	N	N	34	N	00	N
170	20230801	160931	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49100	0	3	0.00	2329896150	47614	75.69	49100	49600	48350	63800	34400	49100	48933.00	13.53	0	-11285	50100	49600	48700	48200	47300	49850	48450	45	14700	500	37310	50	1	8128000	3991	18.90	3.70	12	0.59	2598.00	13281.00	59100	20230602	-16.92	32700	20220829	50.15	59100	-16.92	20230602	34300	43.15	20230103	59100	-16.92	20230602	32700	50.15	20220829	3.11	N	340570	500	44 억		1099702	N	N	34	N	00	N
171	20230801	150927	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49150	50	2	0.10	2266666300	46327	73.64	49100	49600	48350	63800	34400	49100	48927.54	13.53	0	-11417	50100	49600	48700	48200	47300	49850	48450	45	14700	500	37310	50	1	8128000	3995	18.92	3.70	12	0.57	2598.00	13281.00	59100	20230602	-16.84	32700	20220829	50.31	59100	-16.84	20230602	34300	43.29	20230103	59100	-16.84	20230602	32700	50.31	20220829	3.11	N	340570	500	44 억		1099702	N	N	84	N	00	N
172	20230801	140944	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49000	-100	5	-0.20	2118368800	43307	68.84	49100	49600	48350	63800	34400	49100	48915.16	13.53	0	-11606	50100	49600	48700	48200	47300	49850	48450	45	14700	500	37310	50	1	8128000	3983	18.86	3.69	12	0.53	2598.00	13281.00	59100	20230602	-17.09	32700	20220829	49.85	59100	-17.09	20230602	34300	42.86	20230103	59100	-17.09	20230602	32700	49.85	20220829	3.11	N	340570	500	44 억		1099702	N	N	84	N	00	N
173	20230801	130922	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48750	-350	5	-0.71	1570293000	32028	50.91	49100	49600	48700	63800	34400	49100	49028.76	13.53	0	-10170	50100	49600	48700	48200	47300	49850	48450	45	14700	500	37310	50	1	8128000	3962	18.76	3.67	12	0.39	2598.00	13281.00	59100	20230602	-17.51	32700	20220829	49.08	59100	-17.51	20230602	34300	42.13	20230103	59100	-17.51	20230602	32700	49.08	20220829	3.11	N	340570	500	44 억		1099702	N	N	84	N	00	N
174	20230801	120923	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48800	-300	5	-0.61	1364241600	27806	44.20	49100	49600	48700	63800	34400	49100	49062.85	13.53	0	-10624	50100	49600	48700	48200	47300	49850	48450	45	14700	500	37310	50	1	8128000	3966	18.78	3.67	12	0.34	2598.00	13281.00	59100	20230602	-17.43	32700	20220829	49.24	59100	-17.43	20230602	34300	42.27	20230103	59100	-17.43	20230602	32700	49.24	20220829	3.11	N	340570	500	44 억		1099702	N	N	84	N	00	N
175	20230801	110919	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49000	-100	5	-0.20	1082304800	22040	35.03	49100	49600	48700	63800	34400	49100	49106.39	13.53	0	-10321	50100	49600	48700	48200	47300	49850	48450	45	14700	500	37310	50	1	8128000	3983	18.86	3.69	12	0.27	2598.00	13281.00	59100	20230602	-17.09	32700	20220829	49.85	59100	-17.09	20230602	34300	42.86	20230103	59100	-17.09	20230602	32700	49.85	20220829	3.11	N	340570	500	44 억		1099702	N	N	84	N	00	N
176	20230801	100925	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49000	-100	5	-0.20	610295950	12442	19.78	49100	49400	48700	63800	34400	49100	49051.27	13.53	0	-7799	50100	49600	48700	48200	47300	49850	48450	45	14700	500	37310	50	1	8128000	3983	18.86	3.69	12	0.15	2598.00	13281.00	59100	20230602	-17.09	32700	20220829	49.85	59100	-17.09	20230602	34300	42.86	20230103	59100	-17.09	20230602	32700	49.85	20220829	3.11	N	340570	500	44 억		1099702	N	N	84	N	00	N
177	20230801	090917	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	49100	0	3	0.00	71464450	1451	2.31	49100	49400	49100	63800	34400	49100	49251.86	13.53	0	-1266	50100	49600	48700	48200	47300	49850	48450	45	14700	500	37310	50	1	8128000	3991	18.90	3.70	12	0.02	2598.00	13281.00	59100	20230602	-16.92	32700	20220829	50.15	59100	-16.92	20230602	34300	43.15	20230103	59100	-16.92	20230602	32700	50.15	20220829	3.11	N	340570	500	44 억		1099702	N	N	84	N	00	N