KissMeData/225220/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	161007	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4530	10	2	0.22	254240495	56266	92.79	4500	4560	4500	5870	3165	4520	4518.55	2.19	0	12798	4586	4552	4521	4487	4456	4570	4505	96	1350	500	3070	5	1	19190021	869	5.81	0.81	12	0.29	780.00	5561.00	8118	20230314	-44.20	3740	20230727	21.12	8118	-44.20	20230314	3740	21.12	20230727	15680	-71.11	20230314	3740	21.12	20230727	3.57	N	225220	500	95 억		419436	N	N	0	N	00	N
3	20230831	151245	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4535	15	2	0.33	235679100	52161	86.02	4500	4560	4500	5870	3165	4520	4518.30	2.19	0	12714	4586	4552	4521	4487	4456	4570	4505	96	1350	500	3070	5	1	19190021	870	5.81	0.82	12	0.27	780.00	5561.00	8118	20230314	-44.14	3740	20230727	21.26	8118	-44.14	20230314	3740	21.26	20230727	15680	-71.08	20230314	3740	21.26	20230727	3.57	N	225220	500	95 억		419436	N	N	0	N	00	N
4	20230831	141355	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4520	0	3	0.00	187109320	41412	68.29	4500	4560	4500	5870	3165	4520	4518.24	2.19	0	13326	4586	4552	4521	4487	4456	4570	4505	96	1350	500	3070	5	1	19190021	867	5.79	0.81	12	0.22	780.00	5561.00	8118	20230314	-44.32	3740	20230727	20.86	8118	-44.32	20230314	3740	20.86	20230727	15680	-71.17	20230314	3740	20.86	20230727	3.57	N	225220	500	95 억		419436	N	N	0	N	00	N
5	20230831	131319	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4525	5	2	0.11	175733035	38890	64.14	4500	4560	4500	5870	3165	4520	4518.72	2.19	0	13248	4586	4552	4521	4487	4456	4570	4505	96	1350	500	3070	5	1	19190021	868	5.80	0.81	12	0.20	780.00	5561.00	8118	20230314	-44.26	3740	20230727	20.99	8118	-44.26	20230314	3740	20.99	20230727	15680	-71.14	20230314	3740	20.99	20230727	3.57	N	225220	500	95 억		419436	N	N	0	N	00	N
6	20230831	121406	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4520	0	3	0.00	175434450	38824	64.03	4500	4560	4500	5870	3165	4520	4518.71	2.19	0	13232	4586	4552	4521	4487	4456	4570	4505	96	1350	500	3070	5	1	19190021	867	5.79	0.81	12	0.20	780.00	5561.00	8118	20230314	-44.32	3740	20230727	20.86	8118	-44.32	20230314	3740	20.86	20230727	15680	-71.17	20230314	3740	20.86	20230727	3.57	N	225220	500	95 억		419436	N	N	0	N	00	N
7	20230831	111838	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4525	5	2	0.11	147136165	32555	53.69	4500	4560	4500	5870	3165	4520	4519.62	2.19	0	11553	4586	4552	4521	4487	4456	4570	4505	96	1350	500	3070	5	1	19190021	868	5.80	0.81	12	0.17	780.00	5561.00	8118	20230314	-44.26	3740	20230727	20.99	8118	-44.26	20230314	3740	20.99	20230727	15680	-71.14	20230314	3740	20.99	20230727	3.57	N	225220	500	95 억		419436	N	N	0	N	00	N
8	20230831	101454	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4530	10	2	0.22	78938475	17421	28.73	4500	4560	4500	5870	3165	4520	4531.23	2.19	0	8401	4586	4552	4521	4487	4456	4570	4505	96	1350	500	3070	5	1	19190021	869	5.81	0.81	12	0.09	780.00	5561.00	8118	20230314	-44.20	3740	20230727	21.12	8118	-44.20	20230314	3740	21.12	20230727	15680	-71.11	20230314	3740	21.12	20230727	3.57	N	225220	500	95 억		419436	N	N	0	N	00	N
9	20230831	091323	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4550	30	2	0.66	5617060	1244	2.05	4500	4550	4500	5870	3165	4520	4515.32	2.19	0	765	4586	4552	4521	4487	4456	4570	4505	96	1350	500	3070	5	1	19190021	873	5.83	0.82	12	0.01	780.00	5561.00	8118	20230314	-43.95	3740	20230727	21.66	8118	-43.95	20230314	3740	21.66	20230727	15680	-70.98	20230314	3740	21.66	20230727	3.57	N	225220	500	95 억		419436	N	N	0	N	00	N
10	20230830	161011	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4520	30	2	0.67	272792525	60390	206.41	4490	4555	4490	5830	3145	4490	4517.18	2.12	0	12912	4533	4511	4473	4451	4413	4522	4462	96	1340	500	3050	5	1	19190021	867	5.79	0.81	12	0.31	780.00	5561.00	8118	20230314	-44.32	3740	20230727	20.86	8118	-44.32	20230314	3740	20.86	20230727	15680	-71.17	20230314	3740	20.86	20230727	3.58	N	225220	500	95 억		406524	N	N	0	N	00	N
11	20230830	151223	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4520	30	2	0.67	269362235	59631	203.81	4490	4555	4490	5830	3145	4490	4517.15	2.12	0	12763	4533	4511	4473	4451	4413	4522	4462	96	1340	500	3050	5	1	19190021	867	5.79	0.81	12	0.31	780.00	5561.00	8118	20230314	-44.32	3740	20230727	20.86	8118	-44.32	20230314	3740	20.86	20230727	15680	-71.17	20230314	3740	20.86	20230727	3.58	N	225220	500	95 억		406524	N	N	0	N	00	N
12	20230830	141313	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4500	10	2	0.22	228889430	50660	173.15	4490	4555	4490	5830	3145	4490	4518.15	2.12	0	9638	4533	4511	4473	4451	4413	4522	4462	96	1340	500	3050	5	1	19190021	864	5.77	0.81	12	0.26	780.00	5561.00	8118	20230314	-44.57	3740	20230727	20.32	8118	-44.57	20230314	3740	20.32	20230727	15680	-71.30	20230314	3740	20.32	20230727	3.58	N	225220	500	95 억		406524	N	N	0	N	00	N
13	20230830	131302	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4500	10	2	0.22	200398725	44326	151.50	4490	4555	4490	5830	3145	4490	4521.02	2.12	0	7818	4533	4511	4473	4451	4413	4522	4462	96	1340	500	3050	5	1	19190021	864	5.77	0.81	12	0.23	780.00	5561.00	8118	20230314	-44.57	3740	20230727	20.32	8118	-44.57	20230314	3740	20.32	20230727	15680	-71.30	20230314	3740	20.32	20230727	3.58	N	225220	500	95 억		406524	N	N	0	N	00	N
14	20230830	121317	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4510	20	2	0.45	177460365	39234	134.10	4490	4555	4490	5830	3145	4490	4523.13	2.12	0	7169	4533	4511	4473	4451	4413	4522	4462	96	1340	500	3050	5	1	19190021	865	5.78	0.81	12	0.20	780.00	5561.00	8118	20230314	-44.44	3740	20230727	20.59	8118	-44.44	20230314	3740	20.59	20230727	15680	-71.24	20230314	3740	20.59	20230727	3.58	N	225220	500	95 억		406524	N	N	0	N	00	N
15	20230830	111822	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4550	60	2	1.34	137538925	30398	103.90	4490	4555	4490	5830	3145	4490	4524.60	2.12	0	5545	4533	4511	4473	4451	4413	4522	4462	96	1340	500	3050	5	1	19190021	873	5.83	0.82	12	0.16	780.00	5561.00	8118	20230314	-43.95	3740	20230727	21.66	8118	-43.95	20230314	3740	21.66	20230727	15680	-70.98	20230314	3740	21.66	20230727	3.58	N	225220	500	95 억		406524	N	N	0	N	00	N
16	20230830	101355	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4495	5	2	0.11	104383905	23072	78.86	4490	4555	4490	5830	3145	4490	4524.27	2.12	0	3201	4533	4511	4473	4451	4413	4522	4462	96	1340	500	3050	5	1	19190021	863	5.76	0.81	12	0.12	780.00	5561.00	8118	20230314	-44.63	3740	20230727	20.19	8118	-44.63	20230314	3740	20.19	20230727	15680	-71.33	20230314	3740	20.19	20230727	3.58	N	225220	500	95 억		406524	N	N	0	N	00	N
17	20230830	091256	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4530	40	2	0.89	20762135	4588	15.68	4490	4550	4490	5830	3145	4490	4525.31	2.12	0	154	4533	4511	4473	4451	4413	4522	4462	96	1340	500	3050	5	1	19190021	869	5.81	0.81	12	0.02	780.00	5561.00	8118	20230314	-44.20	3740	20230727	21.12	8118	-44.20	20230314	3740	21.12	20230727	15680	-71.11	20230314	3740	21.12	20230727	3.58	N	225220	500	95 억		406524	N	N	0	N	00	N
18	20230829	161005	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4490	35	2	0.79	129928635	29106	96.80	4435	4495	4435	5790	3120	4455	4463.98	2.07	0	8335	4591	4522	4476	4407	4361	4500	4385	96	1335	500	3020	5	1	19190021	862	5.76	0.81	12	0.15	780.00	5561.00	8118	20230314	-44.69	3740	20230727	20.05	8118	-44.69	20230314	3740	20.05	20230727	15680	-71.36	20230314	3740	20.05	20230727	3.44	N	225220	500	95 억		398189	N	N	0	N	00	N
19	20230829	151230	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4485	30	2	0.67	123184225	27602	91.80	4435	4490	4435	5790	3120	4455	4462.87	2.07	0	8124	4591	4522	4476	4407	4361	4500	4385	96	1335	500	3020	5	1	19190021	861	5.75	0.81	12	0.14	780.00	5561.00	8118	20230314	-44.75	3740	20230727	19.92	8118	-44.75	20230314	3740	19.92	20230727	15680	-71.40	20230314	3740	19.92	20230727	3.44	N	225220	500	95 억		398189	N	N	0	N	00	N
20	20230829	141356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4460	5	2	0.11	99352000	22279	74.10	4435	4480	4435	5790	3120	4455	4459.45	2.07	0	5450	4591	4522	4476	4407	4361	4500	4385	96	1335	500	3020	5	1	19190021	856	5.72	0.80	12	0.12	780.00	5561.00	8118	20230314	-45.06	3740	20230727	19.25	8118	-45.06	20230314	3740	19.25	20230727	15680	-71.56	20230314	3740	19.25	20230727	3.44	N	225220	500	95 억		398189	N	N	0	N	00	N
21	20230829	131258	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4465	10	2	0.22	89870995	20153	67.03	4435	4480	4435	5790	3120	4455	4459.44	2.07	0	5216	4591	4522	4476	4407	4361	4500	4385	96	1335	500	3020	5	1	19190021	857	5.72	0.80	12	0.11	780.00	5561.00	8118	20230314	-45.00	3740	20230727	19.39	8118	-45.00	20230314	3740	19.39	20230727	15680	-71.52	20230314	3740	19.39	20230727	3.44	N	225220	500	95 억		398189	N	N	0	N	00	N
22	20230829	121351	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4470	15	2	0.34	80195725	17980	59.80	4435	4480	4435	5790	3120	4455	4460.27	2.07	0	4438	4591	4522	4476	4407	4361	4500	4385	96	1335	500	3020	5	1	19190021	858	5.73	0.80	12	0.09	780.00	5561.00	8118	20230314	-44.94	3740	20230727	19.52	8118	-44.94	20230314	3740	19.52	20230727	15680	-71.49	20230314	3740	19.52	20230727	3.44	N	225220	500	95 억		398189	N	N	0	N	00	N
23	20230829	112034	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4475	20	2	0.45	65367420	14659	48.75	4435	4480	4435	5790	3120	4455	4459.20	2.07	0	4213	4591	4522	4476	4407	4361	4500	4385	96	1335	500	3020	5	1	19190021	859	5.74	0.80	12	0.08	780.00	5561.00	8118	20230314	-44.88	3740	20230727	19.65	8118	-44.88	20230314	3740	19.65	20230727	15680	-71.46	20230314	3740	19.65	20230727	3.44	N	225220	500	95 억		398189	N	N	0	N	00	N
24	20230829	101451	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4470	15	2	0.34	38027075	8528	28.36	4435	4475	4435	5790	3120	4455	4459.08	2.07	0	732	4591	4522	4476	4407	4361	4500	4385	96	1335	500	3020	5	1	19190021	858	5.73	0.80	12	0.04	780.00	5561.00	8118	20230314	-44.94	3740	20230727	19.52	8118	-44.94	20230314	3740	19.52	20230727	15680	-71.49	20230314	3740	19.52	20230727	3.44	N	225220	500	95 억		398189	N	N	0	N	00	N
25	20230829	090949	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4475	20	2	0.45	11379065	2563	8.52	4435	4475	4435	5790	3120	4455	4439.74	2.07	0	275	4591	4522	4476	4407	4361	4500	4385	96	1335	500	3020	5	1	19190021	859	5.74	0.80	12	0.01	780.00	5561.00	8118	20230314	-44.88	3740	20230727	19.65	8118	-44.88	20230314	3740	19.65	20230727	15680	-71.46	20230314	3740	19.65	20230727	3.44	N	225220	500	95 억		398189	N	N	0	N	00	N
26	20230828	160936	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4455	-10	5	-0.22	125442845	28167	35.41	4465	4545	4430	5800	3130	4465	4453.53	2.10	0	-5335	4608	4536	4478	4406	4348	4507	4377	96	1335	500	3030	5	1	19190021	855	5.71	0.80	12	0.15	780.00	5561.00	8118	20230314	-45.12	3740	20230727	19.12	8118	-45.12	20230314	3740	19.12	20230727	15680	-71.59	20230314	3740	19.12	20230727	3.47	N	225220	500	95 억		403524	N	N	0	N	00	N
27	20230828	150946	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4450	-15	5	-0.34	118414080	26590	33.43	4465	4545	4430	5800	3130	4465	4453.33	2.10	0	-5361	4608	4536	4478	4406	4348	4507	4377	96	1335	500	3030	5	1	19190021	854	5.71	0.80	12	0.14	780.00	5561.00	8118	20230314	-45.18	3740	20230727	18.98	8118	-45.18	20230314	3740	18.98	20230727	15680	-71.62	20230314	3740	18.98	20230727	3.47	N	225220	500	95 억		403524	N	N	0	N	00	N
28	20230828	140948	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4475	10	2	0.22	107123815	24057	30.25	4465	4545	4430	5800	3130	4465	4452.92	2.10	0	-6687	4608	4536	4478	4406	4348	4507	4377	96	1335	500	3030	5	1	19190021	859	5.74	0.80	12	0.13	780.00	5561.00	8118	20230314	-44.88	3740	20230727	19.65	8118	-44.88	20230314	3740	19.65	20230727	15680	-71.46	20230314	3740	19.65	20230727	3.47	N	225220	500	95 억		403524	N	N	0	N	00	N
29	20230828	130957	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4445	-20	5	-0.45	78215085	17557	22.07	4465	4545	4430	5800	3130	4465	4454.92	2.10	0	-5866	4608	4536	4478	4406	4348	4507	4377	96	1335	500	3030	5	1	19190021	853	5.70	0.80	12	0.09	780.00	5561.00	8118	20230314	-45.25	3740	20230727	18.85	8118	-45.25	20230314	3740	18.85	20230727	15680	-71.65	20230314	3740	18.85	20230727	3.47	N	225220	500	95 억		403524	N	N	0	N	00	N
30	20230828	120949	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4455	-10	5	-0.22	48454100	10852	13.64	4465	4545	4435	5800	3130	4465	4464.99	2.10	0	-6111	4608	4536	4478	4406	4348	4507	4377	96	1335	500	3030	5	1	19190021	855	5.71	0.80	12	0.06	780.00	5561.00	8118	20230314	-45.12	3740	20230727	19.12	8118	-45.12	20230314	3740	19.12	20230727	15680	-71.59	20230314	3740	19.12	20230727	3.47	N	225220	500	95 억		403524	N	N	0	N	00	N
31	20230828	110944	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4485	20	2	0.45	34038330	7622	9.58	4465	4545	4435	5800	3130	4465	4465.80	2.10	0	-4297	4608	4536	4478	4406	4348	4507	4377	96	1335	500	3030	5	1	19190021	861	5.75	0.81	12	0.04	780.00	5561.00	8118	20230314	-44.75	3740	20230727	19.92	8118	-44.75	20230314	3740	19.92	20230727	15680	-71.40	20230314	3740	19.92	20230727	3.47	N	225220	500	95 억		403524	N	N	0	N	00	N
32	20230828	100934	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4460	-5	5	-0.11	14166805	3184	4.00	4465	4545	4435	5800	3130	4465	4449.37	2.10	0	-1042	4608	4536	4478	4406	4348	4507	4377	96	1335	500	3030	5	1	19190021	856	5.72	0.80	12	0.02	780.00	5561.00	8118	20230314	-45.06	3740	20230727	19.25	8118	-45.06	20230314	3740	19.25	20230727	15680	-71.56	20230314	3740	19.25	20230727	3.47	N	225220	500	95 억		403524	N	N	0	N	00	N
33	20230828	090948	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4470	5	2	0.11	2694260	603	0.76	4465	4545	4460	5800	3130	4465	4468.09	2.10	0	39	4608	4536	4478	4406	4348	4507	4377	96	1335	500	3030	5	1	19190021	858	5.73	0.80	12	0.00	780.00	5561.00	8118	20230314	-44.94	3740	20230727	19.52	8118	-44.94	20230314	3740	19.52	20230727	15680	-71.49	20230314	3740	19.52	20230727	3.47	N	225220	500	95 억		403524	N	N	0	N	00	N
34	20230825	160941	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4465	-35	5	-0.78	355315940	79420	188.33	4485	4550	4420	5850	3150	4500	4473.88	2.05	0	9313	4583	4541	4458	4416	4333	4562	4437	96	1350	500	3060	5	1	19190021	857	5.72	0.80	12	0.41	780.00	5561.00	8118	20230314	-45.00	3740	20230727	19.39	8118	-45.00	20230314	3740	19.39	20230727	15680	-71.52	20230314	3740	19.39	20230727	3.50	N	225220	500	95 억		394128	N	N	0	N	00	N
35	20230825	150948	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4480	-20	5	-0.44	327422230	73167	173.50	4485	4550	4420	5850	3150	4500	4475.00	2.05	0	8601	4583	4541	4458	4416	4333	4562	4437	96	1350	500	3060	5	1	19190021	860	5.74	0.81	12	0.38	780.00	5561.00	8118	20230314	-44.81	3740	20230727	19.79	8118	-44.81	20230314	3740	19.79	20230727	15680	-71.43	20230314	3740	19.79	20230727	3.50	N	225220	500	95 억		394128	N	N	0	N	00	N
36	20230825	140945	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4450	-50	5	-1.11	143366500	32157	76.25	4485	4550	4420	5850	3150	4500	4458.33	2.05	0	-303	4583	4541	4458	4416	4333	4562	4437	96	1350	500	3060	5	1	19190021	854	5.71	0.80	12	0.17	780.00	5561.00	8118	20230314	-45.18	3740	20230727	18.98	8118	-45.18	20230314	3740	18.98	20230727	15680	-71.62	20230314	3740	18.98	20230727	3.50	N	225220	500	95 억		394128	N	N	0	N	00	N
37	20230825	130940	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4455	-45	5	-1.00	109433595	24519	58.14	4485	4550	4420	5850	3150	4500	4463.22	2.05	0	-2245	4583	4541	4458	4416	4333	4562	4437	96	1350	500	3060	5	1	19190021	855	5.71	0.80	12	0.13	780.00	5561.00	8118	20230314	-45.12	3740	20230727	19.12	8118	-45.12	20230314	3740	19.12	20230727	15680	-71.59	20230314	3740	19.12	20230727	3.50	N	225220	500	95 억		394128	N	N	0	N	00	N
38	20230825	120942	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4425	-75	5	-1.67	92531505	20707	49.10	4485	4550	4420	5850	3150	4500	4468.61	2.05	0	-2058	4583	4541	4458	4416	4333	4562	4437	96	1350	500	3060	5	1	19190021	849	5.67	0.80	12	0.11	780.00	5561.00	8118	20230314	-45.49	3740	20230727	18.32	8118	-45.49	20230314	3740	18.32	20230727	15680	-71.78	20230314	3740	18.32	20230727	3.50	N	225220	500	95 억		394128	N	N	0	N	00	N
39	20230825	110941	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4460	-40	5	-0.89	66216505	14777	35.04	4485	4550	4430	5850	3150	4500	4481.05	2.05	0	-788	4583	4541	4458	4416	4333	4562	4437	96	1350	500	3060	5	1	19190021	856	5.72	0.80	12	0.08	780.00	5561.00	8118	20230314	-45.06	3740	20230727	19.25	8118	-45.06	20230314	3740	19.25	20230727	15680	-71.56	20230314	3740	19.25	20230727	3.50	N	225220	500	95 억		394128	N	N	0	N	00	N
40	20230825	100946	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4505	5	2	0.11	54026835	12053	28.58	4485	4550	4430	5850	3150	4500	4482.44	2.05	0	-658	4583	4541	4458	4416	4333	4562	4437	96	1350	500	3060	5	1	19190021	865	5.78	0.81	12	0.06	780.00	5561.00	8118	20230314	-44.51	3740	20230727	20.45	8118	-44.51	20230314	3740	20.45	20230727	15680	-71.27	20230314	3740	20.45	20230727	3.50	N	225220	500	95 억		394128	N	N	0	N	00	N
41	20230825	090939	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4520	20	2	0.44	27167725	6088	14.44	4485	4550	4430	5850	3150	4500	4462.50	2.05	0	1983	4583	4541	4458	4416	4333	4562	4437	96	1350	500	3060	5	1	19190021	867	5.79	0.81	12	0.03	780.00	5561.00	8118	20230314	-44.32	3740	20230727	20.86	8118	-44.32	20230314	3740	20.86	20230727	15680	-71.17	20230314	3740	20.86	20230727	3.50	N	225220	500	95 억		394128	N	N	0	N	00	N
42	20230824	160934	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4500	80	2	1.81	186183875	41840	65.08	4420	4500	4375	5740	3095	4420	4449.90	1.96	0	17171	4630	4525	4445	4340	4260	4485	4300	96	1320	500	3000	5	1	19190021	864	5.77	0.81	12	0.22	780.00	5561.00	8118	20230314	-44.57	3740	20230727	20.32	8118	-44.57	20230314	3740	20.32	20230727	15680	-71.30	20230314	3740	20.32	20230727	3.51	N	225220	500	95 억		377041	N	N	0	N	00	N
43	20230824	150933	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4485	65	2	1.47	180373020	40546	63.07	4420	4500	4375	5740	3095	4420	4448.60	1.96	0	17059	4630	4525	4445	4340	4260	4485	4300	96	1320	500	3000	5	1	19190021	861	5.75	0.81	12	0.21	780.00	5561.00	8118	20230314	-44.75	3740	20230727	19.92	8118	-44.75	20230314	3740	19.92	20230727	15680	-71.40	20230314	3740	19.92	20230727	3.51	N	225220	500	95 억		377041	N	N	0	N	00	N
44	20230824	140934	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4495	75	2	1.70	158523430	35654	55.46	4420	4500	4375	5740	3095	4420	4446.16	1.96	0	14723	4630	4525	4445	4340	4260	4485	4300	96	1320	500	3000	5	1	19190021	863	5.76	0.81	12	0.19	780.00	5561.00	8118	20230314	-44.63	3740	20230727	20.19	8118	-44.63	20230314	3740	20.19	20230727	15680	-71.33	20230314	3740	20.19	20230727	3.51	N	225220	500	95 억		377041	N	N	0	N	00	N
45	20230824	130938	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4450	30	2	0.68	115147760	25956	40.37	4420	4465	4375	5740	3095	4420	4436.27	1.96	0	12808	4630	4525	4445	4340	4260	4485	4300	96	1320	500	3000	5	1	19190021	854	5.71	0.80	12	0.14	780.00	5561.00	8118	20230314	-45.18	3740	20230727	18.98	8118	-45.18	20230314	3740	18.98	20230727	15680	-71.62	20230314	3740	18.98	20230727	3.51	N	225220	500	95 억		377041	N	N	0	N	00	N
46	20230824	120940	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4460	40	2	0.90	108462475	24456	38.04	4420	4465	4375	5740	3095	4420	4435.00	1.96	0	12507	4630	4525	4445	4340	4260	4485	4300	96	1320	500	3000	5	1	19190021	856	5.72	0.80	12	0.13	780.00	5561.00	8118	20230314	-45.06	3740	20230727	19.25	8118	-45.06	20230314	3740	19.25	20230727	15680	-71.56	20230314	3740	19.25	20230727	3.51	N	225220	500	95 억		377041	N	N	0	N	00	N
47	20230824	110936	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4430	10	2	0.23	76833155	17326	26.95	4420	4460	4375	5740	3095	4420	4434.56	1.96	0	10560	4630	4525	4445	4340	4260	4485	4300	96	1320	500	3000	5	1	19190021	850	5.68	0.80	12	0.09	780.00	5561.00	8118	20230314	-45.43	3740	20230727	18.45	8118	-45.43	20230314	3740	18.45	20230727	15680	-71.75	20230314	3740	18.45	20230727	3.51	N	225220	500	95 억		377041	N	N	0	N	00	N
48	20230824	100933	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4440	20	2	0.45	9706500	2195	3.41	4420	4440	4375	5740	3095	4420	4422.10	1.96	0	143	4630	4525	4445	4340	4260	4485	4300	96	1320	500	3000	5	1	19190021	852	5.69	0.80	12	0.01	780.00	5561.00	8118	20230314	-45.31	3740	20230727	18.72	8118	-45.31	20230314	3740	18.72	20230727	15680	-71.68	20230314	3740	18.72	20230727	3.51	N	225220	500	95 억		377041	N	N	0	N	00	N
49	20230824	090935	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4420	0	3	0.00	1175585	266	0.41	4420	4420	4375	5740	3095	4420	4419.49	1.96	0	-38	4630	4525	4445	4340	4260	4485	4300	96	1320	500	3000	5	1	19190021	848	5.67	0.79	12	0.00	780.00	5561.00	8118	20230314	-45.55	3740	20230727	18.18	8118	-45.55	20230314	3740	18.18	20230727	15680	-71.81	20230314	3740	18.18	20230727	3.51	N	225220	500	95 억		377041	N	N	0	N	00	N
50	20230823	160932	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4420	-20	5	-0.45	281169115	63722	148.54	4550	4550	4365	5770	3110	4440	4412.43	2.05	0	-15892	4616	4527	4456	4367	4296	4492	4332	96	1330	500	3010	5	1	19190021	848	5.67	0.79	12	0.33	780.00	5561.00	8118	20230314	-45.55	3740	20230727	18.18	8118	-45.55	20230314	3740	18.18	20230727	15680	-71.81	20230314	3740	18.18	20230727	3.51	N	225220	500	95 억		392933	N	N	0	N	00	N
51	20230823	150929	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4380	-60	5	-1.35	255705435	57934	135.05	4550	4550	4365	5770	3110	4440	4413.74	2.05	0	-14959	4616	4527	4456	4367	4296	4492	4332	96	1330	500	3010	5	1	19190021	841	5.62	0.79	12	0.30	780.00	5561.00	8118	20230314	-46.05	3740	20230727	17.11	8118	-46.05	20230314	3740	17.11	20230727	15680	-72.07	20230314	3740	17.11	20230727	3.51	N	225220	500	95 억		392933	N	N	0	N	00	N
52	20230823	140938	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4455	15	2	0.34	195485490	44192	103.02	4550	4550	4375	5770	3110	4440	4423.55	2.05	0	-12156	4616	4527	4456	4367	4296	4492	4332	96	1330	500	3010	5	1	19190021	855	5.71	0.80	12	0.23	780.00	5561.00	8118	20230314	-45.12	3740	20230727	19.12	8118	-45.12	20230314	3740	19.12	20230727	15680	-71.59	20230314	3740	19.12	20230727	3.51	N	225220	500	95 억		392933	N	N	0	N	00	N
53	20230823	130929	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4430	-10	5	-0.23	130164130	29396	68.53	4550	4550	4395	5770	3110	4440	4427.95	2.05	0	-9951	4616	4527	4456	4367	4296	4492	4332	96	1330	500	3010	5	1	19190021	850	5.68	0.80	12	0.15	780.00	5561.00	8118	20230314	-45.43	3740	20230727	18.45	8118	-45.43	20230314	3740	18.45	20230727	15680	-71.75	20230314	3740	18.45	20230727	3.51	N	225220	500	95 억		392933	N	N	0	N	00	N
54	20230823	120936	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4430	-10	5	-0.23	87760405	19777	46.10	4550	4550	4415	5770	3110	4440	4437.50	2.05	0	-8395	4616	4527	4456	4367	4296	4492	4332	96	1330	500	3010	5	1	19190021	850	5.68	0.80	12	0.10	780.00	5561.00	8118	20230314	-45.43	3740	20230727	18.45	8118	-45.43	20230314	3740	18.45	20230727	15680	-71.75	20230314	3740	18.45	20230727	3.51	N	225220	500	95 억		392933	N	N	0	N	00	N
55	20230823	110931	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4435	-5	5	-0.11	77998870	17574	40.97	4550	4550	4415	5770	3110	4440	4438.31	2.05	0	-8026	4616	4527	4456	4367	4296	4492	4332	96	1330	500	3010	5	1	19190021	851	5.69	0.80	12	0.09	780.00	5561.00	8118	20230314	-45.37	3740	20230727	18.58	8118	-45.37	20230314	3740	18.58	20230727	15680	-71.72	20230314	3740	18.58	20230727	3.51	N	225220	500	95 억		392933	N	N	0	N	00	N
56	20230823	100931	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4450	10	2	0.23	35321710	7942	18.51	4550	4550	4420	5770	3110	4440	4447.46	2.05	0	-5295	4616	4527	4456	4367	4296	4492	4332	96	1330	500	3010	5	1	19190021	854	5.71	0.80	12	0.04	780.00	5561.00	8118	20230314	-45.18	3740	20230727	18.98	8118	-45.18	20230314	3740	18.98	20230727	15680	-71.62	20230314	3740	18.98	20230727	3.51	N	225220	500	95 억		392933	N	N	0	N	00	N
57	20230823	090939	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4420	-20	5	-0.45	13250560	2975	6.94	4550	4550	4420	5770	3110	4440	4453.97	2.05	0	-2537	4616	4527	4456	4367	4296	4492	4332	96	1330	500	3010	5	1	19190021	848	5.67	0.79	12	0.02	780.00	5561.00	8118	20230314	-45.55	3740	20230727	18.18	8118	-45.55	20230314	3740	18.18	20230727	15680	-71.81	20230314	3740	18.18	20230727	3.51	N	225220	500	95 억		392933	N	N	0	N	00	N
58	20230822	160927	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4440	40	2	0.91	191603900	42896	106.74	4495	4545	4385	5720	3080	4400	4467.71	2.04	0	1408	4553	4476	4398	4321	4243	4477	4322	96	1320	500	2990	5	1	19190021	852	5.69	0.80	12	0.22	780.00	5561.00	8118	20230314	-45.31	3740	20230727	18.72	8118	-45.31	20230314	3740	18.72	20230727	15680	-71.68	20230314	3740	18.72	20230727	3.55	N	225220	500	95 억		391525	N	N	0	N	00	N
59	20230822	150926	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4430	30	2	0.68	166976180	37327	92.88	4495	4545	4385	5720	3080	4400	4473.73	2.04	0	1578	4553	4476	4398	4321	4243	4477	4322	96	1320	500	2990	5	1	19190021	850	5.68	0.80	12	0.19	780.00	5561.00	8118	20230314	-45.43	3740	20230727	18.45	8118	-45.43	20230314	3740	18.45	20230727	15680	-71.75	20230314	3740	18.45	20230727	3.55	N	225220	500	95 억		391525	N	N	0	N	00	N
60	20230822	140927	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4425	25	2	0.57	164785745	36832	91.65	4495	4545	4385	5720	3080	4400	4474.39	2.04	0	1631	4553	4476	4398	4321	4243	4477	4322	96	1320	500	2990	5	1	19190021	849	5.67	0.80	12	0.19	780.00	5561.00	8118	20230314	-45.49	3740	20230727	18.32	8118	-45.49	20230314	3740	18.32	20230727	15680	-71.78	20230314	3740	18.32	20230727	3.55	N	225220	500	95 억		391525	N	N	0	N	00	N
61	20230822	130924	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4480	80	2	1.82	157415915	35177	87.53	4495	4545	4385	5720	3080	4400	4475.40	2.04	0	1776	4553	4476	4398	4321	4243	4477	4322	96	1320	500	2990	5	1	19190021	860	5.74	0.81	12	0.18	780.00	5561.00	8118	20230314	-44.81	3740	20230727	19.79	8118	-44.81	20230314	3740	19.79	20230727	15680	-71.43	20230314	3740	19.79	20230727	3.55	N	225220	500	95 억		391525	N	N	0	N	00	N
62	20230822	120912	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4495	95	2	2.16	135872945	30384	75.61	4495	4545	4385	5720	3080	4400	4472.33	2.04	0	3388	4553	4476	4398	4321	4243	4477	4322	96	1320	500	2990	5	1	19190021	863	5.76	0.81	12	0.16	780.00	5561.00	8118	20230314	-44.63	3740	20230727	20.19	8118	-44.63	20230314	3740	20.19	20230727	15680	-71.33	20230314	3740	20.19	20230727	3.55	N	225220	500	95 억		391525	N	N	0	N	00	N
63	20230822	110925	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4450	50	2	1.14	120540185	26959	67.08	4495	4545	4385	5720	3080	4400	4471.77	2.04	0	4544	4553	4476	4398	4321	4243	4477	4322	96	1320	500	2990	5	1	19190021	854	5.71	0.80	12	0.14	780.00	5561.00	8118	20230314	-45.18	3740	20230727	18.98	8118	-45.18	20230314	3740	18.98	20230727	15680	-71.62	20230314	3740	18.98	20230727	3.55	N	225220	500	95 억		391525	N	N	0	N	00	N
64	20230822	100922	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4500	100	2	2.27	96473010	21577	53.69	4495	4545	4385	5720	3080	4400	4471.77	2.04	0	4337	4553	4476	4398	4321	4243	4477	4322	96	1320	500	2990	5	1	19190021	864	5.77	0.81	12	0.11	780.00	5561.00	8118	20230314	-44.57	3740	20230727	20.32	8118	-44.57	20230314	3740	20.32	20230727	15680	-71.30	20230314	3740	20.32	20230727	3.55	N	225220	500	95 억		391525	N	N	0	N	00	N
65	20230822	090922	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4405	5	2	0.11	11109540	2516	6.26	4495	4495	4385	5720	3080	4400	4416.90	2.04	0	-1227	4553	4476	4398	4321	4243	4477	4322	96	1320	500	2990	5	1	19190021	845	5.65	0.79	12	0.01	780.00	5561.00	8118	20230314	-45.74	3740	20230727	17.78	8118	-45.74	20230314	3740	17.78	20230727	15680	-71.91	20230314	3740	17.78	20230727	3.55	N	225220	500	95 억		391525	N	N	0	N	00	N
66	20230821	160920	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4400	0	3	0.00	177256535	40185	56.59	4400	4475	4320	5720	3080	4400	4411.01	2.01	0	5460	4566	4482	4391	4307	4216	4525	4350	96	1320	500	2990	5	1	19190021	844	5.64	0.79	12	0.21	780.00	5561.00	8118	20230314	-45.80	3740	20230727	17.65	8118	-45.80	20230314	3740	17.65	20230727	15680	-71.94	20230314	3740	17.65	20230727	3.57	N	225220	500	95 억		386065	N	N	0	N	00	N
67	20230821	150926	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4410	10	2	0.23	169320990	38389	54.06	4400	4475	4320	5720	3080	4400	4410.66	2.01	0	5351	4566	4482	4391	4307	4216	4525	4350	96	1320	500	2990	5	1	19190021	846	5.65	0.79	12	0.20	780.00	5561.00	8118	20230314	-45.68	3740	20230727	17.91	8118	-45.68	20230314	3740	17.91	20230727	15680	-71.88	20230314	3740	17.91	20230727	3.57	N	225220	500	95 억		386065	N	N	0	N	00	N
68	20230821	140923	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4445	45	2	1.02	106287540	24155	34.01	4400	4450	4320	5720	3080	4400	4400.23	2.01	0	2196	4566	4482	4391	4307	4216	4525	4350	96	1320	500	2990	5	1	19190021	853	5.70	0.80	12	0.13	780.00	5561.00	8118	20230314	-45.25	3740	20230727	18.85	8118	-45.25	20230314	3740	18.85	20230727	15680	-71.65	20230314	3740	18.85	20230727	3.57	N	225220	500	95 억		386065	N	N	0	N	00	N
69	20230821	130933	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4435	35	2	0.80	91099670	20726	29.18	4400	4450	4320	5720	3080	4400	4395.43	2.01	0	828	4566	4482	4391	4307	4216	4525	4350	96	1320	500	2990	5	1	19190021	851	5.69	0.80	12	0.11	780.00	5561.00	8118	20230314	-45.37	3740	20230727	18.58	8118	-45.37	20230314	3740	18.58	20230727	15680	-71.72	20230314	3740	18.58	20230727	3.57	N	225220	500	95 억		386065	N	N	0	N	00	N
70	20230821	120930	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4415	15	2	0.34	74414945	16948	23.87	4400	4450	4320	5720	3080	4400	4390.78	2.01	0	-54	4566	4482	4391	4307	4216	4525	4350	96	1320	500	2990	5	1	19190021	847	5.66	0.79	12	0.09	780.00	5561.00	8118	20230314	-45.61	3740	20230727	18.05	8118	-45.61	20230314	3740	18.05	20230727	15680	-71.84	20230314	3740	18.05	20230727	3.57	N	225220	500	95 억		386065	N	N	0	N	00	N
71	20230821	110921	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4420	20	2	0.45	42610845	9714	13.68	4400	4425	4320	5720	3080	4400	4386.54	2.01	0	146	4566	4482	4391	4307	4216	4525	4350	96	1320	500	2990	5	1	19190021	848	5.67	0.79	12	0.05	780.00	5561.00	8118	20230314	-45.55	3740	20230727	18.18	8118	-45.55	20230314	3740	18.18	20230727	15680	-71.81	20230314	3740	18.18	20230727	3.57	N	225220	500	95 억		386065	N	N	0	N	00	N
72	20230821	100920	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4370	-30	5	-0.68	26777315	6110	8.60	4400	4405	4320	5720	3080	4400	4382.54	2.01	0	-452	4566	4482	4391	4307	4216	4525	4350	96	1320	500	2990	5	1	19190021	839	5.60	0.79	12	0.03	780.00	5561.00	8118	20230314	-46.17	3740	20230727	16.84	8118	-46.17	20230314	3740	16.84	20230727	15680	-72.13	20230314	3740	16.84	20230727	3.57	N	225220	500	95 억		386065	N	N	0	N	00	N
73	20230821	090929	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4405	5	2	0.11	6485695	1474	2.08	4400	4405	4380	5720	3080	4400	4400.06	2.01	0	-389	4566	4482	4391	4307	4216	4525	4350	96	1320	500	2990	5	1	19190021	845	5.65	0.79	12	0.01	780.00	5561.00	8118	20230314	-45.74	3740	20230727	17.78	8118	-45.74	20230314	3740	17.78	20230727	15680	-71.91	20230314	3740	17.78	20230727	3.57	N	225220	500	95 억		386065	N	N	0	N	00	N
74	20230818	160921	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4400	70	2	1.62	308531065	71004	115.00	4335	4475	4300	5620	3035	4330	4345.26	2.02	0	-2199	4556	4442	4361	4247	4166	4402	4207	96	1292	500	2940	5	1	19190021	844	5.64	0.79	12	0.37	780.00	5561.00	8118	20230314	-45.80	3740	20230727	17.65	8118	-45.80	20230314	3740	17.65	20230727	15680	-71.94	20230314	3740	17.65	20230727	3.63	N	225220	500	95 억		388264	N	N	279	N	00	N
75	20230818	150913	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4340	10	2	0.23	268564295	61787	100.07	4335	4475	4300	5620	3035	4330	4346.61	2.02	0	-2186	4556	4442	4361	4247	4166	4402	4207	96	1292	500	2940	5	1	19190021	833	5.56	0.78	12	0.32	780.00	5561.00	8118	20230314	-46.54	3740	20230727	16.04	8118	-46.54	20230314	3740	16.04	20230727	15680	-72.32	20230314	3740	16.04	20230727	3.63	N	225220	500	95 억		388264	N	N	279	N	00	N
76	20230818	140920	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4305	-25	5	-0.58	245709850	56488	91.49	4335	4475	4300	5620	3035	4330	4349.77	2.02	0	-3634	4556	4442	4361	4247	4166	4402	4207	96	1292	500	2940	5	1	19190021	826	5.52	0.77	12	0.29	780.00	5561.00	8118	20230314	-46.97	3740	20230727	15.11	8118	-46.97	20230314	3740	15.11	20230727	15680	-72.54	20230314	3740	15.11	20230727	3.63	N	225220	500	95 억		388264	N	N	279	N	00	N
77	20230818	130914	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4335	5	2	0.12	170891505	39131	63.38	4335	4475	4310	5620	3035	4330	4367.16	2.02	0	-3912	4556	4442	4361	4247	4166	4402	4207	96	1292	500	2940	5	1	19190021	832	5.56	0.78	12	0.20	780.00	5561.00	8118	20230314	-46.60	3740	20230727	15.91	8118	-46.60	20230314	3740	15.91	20230727	15680	-72.35	20230314	3740	15.91	20230727	3.63	N	225220	500	95 억		388264	N	N	279	N	00	N
78	20230818	120925	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4370	40	2	0.92	110793235	25278	40.94	4335	4475	4310	5620	3035	4330	4382.99	2.02	0	-518	4556	4442	4361	4247	4166	4402	4207	96	1292	500	2940	5	1	19190021	839	5.60	0.79	12	0.13	780.00	5561.00	8118	20230314	-46.17	3740	20230727	16.84	8118	-46.17	20230314	3740	16.84	20230727	15680	-72.13	20230314	3740	16.84	20230727	3.63	N	225220	500	95 억		388264	N	N	279	N	00	N
79	20230818	110916	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4385	55	2	1.27	101306605	23109	37.43	4335	4475	4310	5620	3035	4330	4383.86	2.02	0	-489	4556	4442	4361	4247	4166	4402	4207	96	1292	500	2940	5	1	19190021	841	5.62	0.79	12	0.12	780.00	5561.00	8118	20230314	-45.98	3740	20230727	17.25	8118	-45.98	20230314	3740	17.25	20230727	15680	-72.03	20230314	3740	17.25	20230727	3.63	N	225220	500	95 억		388264	N	N	279	N	00	N
80	20230818	100921	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4380	50	2	1.15	84746505	19326	31.30	4335	4475	4310	5620	3035	4330	4385.10	2.02	0	-1343	4556	4442	4361	4247	4166	4402	4207	96	1292	500	2940	5	1	19190021	841	5.62	0.79	12	0.10	780.00	5561.00	8118	20230314	-46.05	3740	20230727	17.11	8118	-46.05	20230314	3740	17.11	20230727	15680	-72.07	20230314	3740	17.11	20230727	3.63	N	225220	500	95 억		388264	N	N	279	N	00	N
81	20230818	090925	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4320	-10	5	-0.23	4716085	1091	1.77	4335	4335	4310	5620	3035	4330	4322.72	2.02	0	-703	4556	4442	4361	4247	4166	4402	4207	96	1292	500	2940	5	1	19190021	829	5.54	0.78	12	0.01	780.00	5561.00	8118	20230314	-46.78	3740	20230727	15.51	8118	-46.78	20230314	3740	15.51	20230727	15680	-72.45	20230314	3740	15.51	20230727	3.63	N	225220	500	95 억		388264	N	N	279	N	00	N
82	20230817	160921	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4330	-70	5	-1.59	267070195	61605	62.62	4355	4475	4280	5720	3080	4400	4335.21	2.07	0	-8365	4573	4486	4373	4286	4173	4530	4330	96	1320	500	2990	5	1	19190021	831	5.55	0.78	12	0.32	780.00	5561.00	8118	20230314	-46.66	3740	20230727	15.78	8118	-46.66	20230314	3740	15.78	20230727	15680	-72.39	20230314	3740	15.78	20230727	3.59	N	225220	500	95 억		396630	N	N	279	N	00	N
83	20230817	150927	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4350	-50	5	-1.14	257607100	59420	60.39	4355	4475	4280	5720	3080	4400	4335.36	2.07	0	-7885	4573	4486	4373	4286	4173	4530	4330	96	1320	500	2990	5	1	19190021	835	5.58	0.78	12	0.31	780.00	5561.00	8118	20230314	-46.42	3740	20230727	16.31	8118	-46.42	20230314	3740	16.31	20230727	15680	-72.26	20230314	3740	16.31	20230727	3.59	N	225220	500	95 억		396630	N	N	0	N	00	N
84	20230817	140918	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4340	-60	5	-1.36	211328725	48869	49.67	4355	4475	4280	5720	3080	4400	4324.39	2.07	0	-7252	4573	4486	4373	4286	4173	4530	4330	96	1320	500	2990	5	1	19190021	833	5.56	0.78	12	0.25	780.00	5561.00	8118	20230314	-46.54	3740	20230727	16.04	8118	-46.54	20230314	3740	16.04	20230727	15680	-72.32	20230314	3740	16.04	20230727	3.59	N	225220	500	95 억		396630	N	N	0	N	00	N
85	20230817	130916	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4325	-75	5	-1.70	205806160	47596	48.38	4355	4475	4280	5720	3080	4400	4324.02	2.07	0	-7647	4573	4486	4373	4286	4173	4530	4330	96	1320	500	2990	5	1	19190021	830	5.54	0.78	12	0.25	780.00	5561.00	8118	20230314	-46.72	3740	20230727	15.64	8118	-46.72	20230314	3740	15.64	20230727	15680	-72.42	20230314	3740	15.64	20230727	3.59	N	225220	500	95 억		396630	N	N	0	N	00	N
86	20230817	120919	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4355	-45	5	-1.02	175701050	40617	41.28	4355	4475	4280	5720	3080	4400	4325.80	2.07	0	-8115	4573	4486	4373	4286	4173	4530	4330	96	1320	500	2990	5	1	19190021	836	5.58	0.78	12	0.21	780.00	5561.00	8118	20230314	-46.35	3740	20230727	16.44	8118	-46.35	20230314	3740	16.44	20230727	15680	-72.23	20230314	3740	16.44	20230727	3.59	N	225220	500	95 억		396630	N	N	0	N	00	N
87	20230817	110920	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4330	-70	5	-1.59	148748425	34424	34.99	4355	4475	4280	5720	3080	4400	4321.07	2.07	0	-9823	4573	4486	4373	4286	4173	4530	4330	96	1320	500	2990	5	1	19190021	831	5.55	0.78	12	0.18	780.00	5561.00	8118	20230314	-46.66	3740	20230727	15.78	8118	-46.66	20230314	3740	15.78	20230727	15680	-72.39	20230314	3740	15.78	20230727	3.59	N	225220	500	95 억		396630	N	N	0	N	00	N
88	20230817	100915	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4305	-95	5	-2.16	126746375	29308	29.79	4355	4475	4280	5720	3080	4400	4324.63	2.07	0	-10482	4573	4486	4373	4286	4173	4530	4330	96	1320	500	2990	5	1	19190021	826	5.52	0.77	12	0.15	780.00	5561.00	8118	20230314	-46.97	3740	20230727	15.11	8118	-46.97	20230314	3740	15.11	20230727	15680	-72.54	20230314	3740	15.11	20230727	3.59	N	225220	500	95 억		396630	N	N	0	N	00	N
89	20230817	090912	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4340	-60	5	-1.36	16488410	3786	3.85	4355	4400	4340	5720	3080	4400	4355.10	2.07	0	-2743	4573	4486	4373	4286	4173	4530	4330	96	1320	500	2990	5	1	19190021	833	5.56	0.78	12	0.02	780.00	5561.00	8118	20230314	-46.54	3740	20230727	16.04	8118	-46.54	20230314	3740	16.04	20230727	15680	-72.32	20230314	3740	16.04	20230727	3.59	N	225220	500	95 억		396630	N	N	0	N	00	N
90	20230816	160918	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4400	35	2	0.80	428355140	98312	163.67	4355	4460	4260	5670	3060	4365	4357.09	2.05	0	2556	4548	4456	4388	4296	4228	4422	4262	96	1305	500	2960	5	1	19190021	844	5.64	0.79	12	0.51	780.00	5561.00	8118	20230314	-45.80	3740	20230727	17.65	8118	-45.80	20230314	3740	17.65	20230727	15680	-71.94	20230314	3740	17.65	20230727	3.74	N	225220	500	95 억		394075	N	N	280	N	00	N
91	20230816	150921	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4400	35	2	0.80	416783675	95667	159.27	4355	4460	4260	5670	3060	4365	4356.61	2.05	0	2201	4548	4456	4388	4296	4228	4422	4262	96	1305	500	2960	5	1	19190021	844	5.64	0.79	12	0.50	780.00	5561.00	8118	20230314	-45.80	3740	20230727	17.65	8118	-45.80	20230314	3740	17.65	20230727	15680	-71.94	20230314	3740	17.65	20230727	3.74	N	225220	500	95 억		394075	N	N	280	N	00	N
92	20230816	140919	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4410	45	2	1.03	334879310	77102	128.36	4355	4460	4260	5670	3060	4365	4343.33	2.05	0	1987	4548	4456	4388	4296	4228	4422	4262	96	1305	500	2960	5	1	19190021	846	5.65	0.79	12	0.40	780.00	5561.00	8118	20230314	-45.68	3740	20230727	17.91	8118	-45.68	20230314	3740	17.91	20230727	15680	-71.88	20230314	3740	17.91	20230727	3.74	N	225220	500	95 억		394075	N	N	280	N	00	N
93	20230816	130916	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4370	5	2	0.11	275128630	63531	105.77	4355	4415	4260	5670	3060	4365	4330.62	2.05	0	2233	4548	4456	4388	4296	4228	4422	4262	96	1305	500	2960	5	1	19190021	839	5.60	0.79	12	0.33	780.00	5561.00	8118	20230314	-46.17	3740	20230727	16.84	8118	-46.17	20230314	3740	16.84	20230727	15680	-72.13	20230314	3740	16.84	20230727	3.74	N	225220	500	95 억		394075	N	N	280	N	00	N
94	20230816	120929	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4365	0	3	0.00	266550370	61573	102.51	4355	4415	4260	5670	3060	4365	4329.01	2.05	0	2609	4548	4456	4388	4296	4228	4422	4262	96	1305	500	2960	5	1	19190021	838	5.60	0.78	12	0.32	780.00	5561.00	8118	20230314	-46.23	3740	20230727	16.71	8118	-46.23	20230314	3740	16.71	20230727	15680	-72.16	20230314	3740	16.71	20230727	3.74	N	225220	500	95 억		394075	N	N	280	N	00	N
95	20230816	110925	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4375	10	2	0.23	260870655	60272	100.34	4355	4415	4260	5670	3060	4365	4328.22	2.05	0	3230	4548	4456	4388	4296	4228	4422	4262	96	1305	500	2960	5	1	19190021	840	5.61	0.79	12	0.31	780.00	5561.00	8118	20230314	-46.11	3740	20230727	16.98	8118	-46.11	20230314	3740	16.98	20230727	15680	-72.10	20230314	3740	16.98	20230727	3.74	N	225220	500	95 억		394075	N	N	280	N	00	N
96	20230816	100920	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4320	-45	5	-1.03	167396710	38869	64.71	4355	4415	4260	5670	3060	4365	4306.69	2.05	0	72	4548	4456	4388	4296	4228	4422	4262	96	1305	500	2960	5	1	19190021	829	5.54	0.78	12	0.20	780.00	5561.00	8118	20230314	-46.78	3740	20230727	15.51	8118	-46.78	20230314	3740	15.51	20230727	15680	-72.45	20230314	3740	15.51	20230727	3.74	N	225220	500	95 억		394075	N	N	280	N	00	N
97	20230816	090915	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4300	-65	5	-1.49	13873415	3219	5.36	4355	4355	4285	5670	3060	4365	4309.85	2.05	0	-604	4548	4456	4388	4296	4228	4422	4262	96	1305	500	2960	5	1	19190021	825	5.51	0.77	12	0.02	780.00	5561.00	8118	20230314	-47.03	3740	20230727	14.97	8118	-47.03	20230314	3740	14.97	20230727	15680	-72.58	20230314	3740	14.97	20230727	3.74	N	225220	500	95 억		394075	N	N	280	N	00	N
98	20230814	160908	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4365	-70	5	-1.58	255000880	58443	72.40	4480	4480	4320	5760	3105	4435	4361.95	2.14	0	-15577	4625	4530	4475	4380	4325	4502	4352	96	1327	500	3010	5	1	19190021	838	5.60	0.78	12	0.30	780.00	5561.00	8118	20230314	-46.23	3740	20230727	16.71	8118	-46.23	20230314	3740	16.71	20230727	15680	-72.16	20230314	3740	16.71	20230727	3.74	N	225220	500	95 억		409954	N	N	280	N	00	N
99	20230814	150905	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4355	-80	5	-1.80	247320825	56686	70.22	4480	4480	4320	5760	3105	4435	4361.66	2.14	0	-15551	4625	4530	4475	4380	4325	4502	4352	96	1327	500	3010	5	1	19190021	836	5.58	0.78	12	0.30	780.00	5561.00	8118	20230314	-46.35	3740	20230727	16.44	8118	-46.35	20230314	3740	16.44	20230727	15680	-72.23	20230314	3740	16.44	20230727	3.74	N	225220	500	95 억		409954	N	N	0	N	00	N
100	20230814	140907	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4320	-115	5	-2.59	208424270	47754	59.16	4480	4480	4320	5760	3105	4435	4362.98	2.14	0	-12316	4625	4530	4475	4380	4325	4502	4352	96	1327	500	3010	5	1	19190021	829	5.54	0.78	12	0.25	780.00	5561.00	8118	20230314	-46.78	3740	20230727	15.51	8118	-46.78	20230314	3740	15.51	20230727	15680	-72.45	20230314	3740	15.51	20230727	3.74	N	225220	500	95 억		409954	N	N	0	N	00	N
101	20230814	130857	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4340	-95	5	-2.14	188617870	43176	53.49	4480	4480	4325	5760	3105	4435	4366.95	2.14	0	-10351	4625	4530	4475	4380	4325	4502	4352	96	1327	500	3010	5	1	19190021	833	5.56	0.78	12	0.22	780.00	5561.00	8118	20230314	-46.54	3740	20230727	16.04	8118	-46.54	20230314	3740	16.04	20230727	15680	-72.32	20230314	3740	16.04	20230727	3.74	N	225220	500	95 억		409954	N	N	0	N	00	N
102	20230814	120904	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4360	-75	5	-1.69	178256115	40795	50.54	4480	4480	4325	5760	3105	4435	4367.85	2.14	0	-9100	4625	4530	4475	4380	4325	4502	4352	96	1327	500	3010	5	1	19190021	837	5.59	0.78	12	0.21	780.00	5561.00	8118	20230314	-46.29	3740	20230727	16.58	8118	-46.29	20230314	3740	16.58	20230727	15680	-72.19	20230314	3740	16.58	20230727	3.74	N	225220	500	95 억		409954	N	N	0	N	00	N
103	20230814	110859	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4350	-85	5	-1.92	163015490	37277	46.18	4480	4480	4330	5760	3105	4435	4371.32	2.14	0	-7956	4625	4530	4475	4380	4325	4502	4352	96	1327	500	3010	5	1	19190021	835	5.58	0.78	12	0.19	780.00	5561.00	8118	20230314	-46.42	3740	20230727	16.31	8118	-46.42	20230314	3740	16.31	20230727	15680	-72.26	20230314	3740	16.31	20230727	3.74	N	225220	500	95 억		409954	N	N	0	N	00	N
104	20230814	100900	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4355	-80	5	-1.80	156149375	35703	44.23	4480	4480	4330	5760	3105	4435	4371.73	2.14	0	-7580	4625	4530	4475	4380	4325	4502	4352	96	1327	500	3010	5	1	19190021	836	5.58	0.78	12	0.19	780.00	5561.00	8118	20230314	-46.35	3740	20230727	16.44	8118	-46.35	20230314	3740	16.44	20230727	15680	-72.23	20230314	3740	16.44	20230727	3.74	N	225220	500	95 억		409954	N	N	0	N	00	N
105	20230814	090858	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4370	-65	5	-1.47	41968595	9496	11.76	4480	4480	4370	5760	3105	4435	4417.72	2.14	0	-5015	4625	4530	4475	4380	4325	4502	4352	96	1327	500	3010	5	1	19190021	839	5.60	0.79	12	0.05	780.00	5561.00	8118	20230314	-46.17	3740	20230727	16.84	8118	-46.17	20230314	3740	16.84	20230727	15680	-72.13	20230314	3740	16.84	20230727	3.74	N	225220	500	95 억		409954	N	N	0	N	00	N
106	20230811	160859	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4435	-95	5	-2.10	359878970	80702	163.98	4530	4570	4420	5880	3175	4530	4459.36	2.09	0	7534	4603	4566	4503	4466	4403	4585	4485	96	1352	500	3080	5	1	19190021	851	5.69	0.80	12	0.42	780.00	5561.00	8118	20230314	-45.37	3740	20230727	18.58	8118	-45.37	20230314	3740	18.58	20230727	15680	-71.72	20230314	3740	18.58	20230727	3.82	N	225220	500	95 억		400690	N	N	0	N	00	N
107	20230811	150855	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4450	-80	5	-1.77	337667450	75689	153.79	4530	4570	4420	5880	3175	4530	4461.25	2.09	0	7063	4603	4566	4503	4466	4403	4585	4485	96	1352	500	3080	5	1	19190021	854	5.71	0.80	12	0.39	780.00	5561.00	8118	20230314	-45.18	3740	20230727	18.98	8118	-45.18	20230314	3740	18.98	20230727	15680	-71.62	20230314	3740	18.98	20230727	3.82	N	225220	500	95 억		400690	N	N	0	N	00	N
108	20230811	140853	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4470	-60	5	-1.32	315607040	70750	143.75	4530	4570	4420	5880	3175	4530	4460.88	2.09	0	7323	4603	4566	4503	4466	4403	4585	4485	96	1352	500	3080	5	1	19190021	858	5.73	0.80	12	0.37	780.00	5561.00	8118	20230314	-44.94	3740	20230727	19.52	8118	-44.94	20230314	3740	19.52	20230727	15680	-71.49	20230314	3740	19.52	20230727	3.82	N	225220	500	95 억		400690	N	N	0	N	00	N
109	20230811	130852	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4490	-40	5	-0.88	303568470	68062	138.29	4530	4570	4420	5880	3175	4530	4460.18	2.09	0	8261	4603	4566	4503	4466	4403	4585	4485	96	1352	500	3080	5	1	19190021	862	5.76	0.81	12	0.35	780.00	5561.00	8118	20230314	-44.69	3740	20230727	20.05	8118	-44.69	20230314	3740	20.05	20230727	15680	-71.36	20230314	3740	20.05	20230727	3.82	N	225220	500	95 억		400690	N	N	0	N	00	N
110	20230811	120844	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4480	-50	5	-1.10	144909825	32300	65.63	4530	4570	4430	5880	3175	4530	4486.37	2.09	0	-3413	4603	4566	4503	4466	4403	4585	4485	96	1352	500	3080	5	1	19190021	860	5.74	0.81	12	0.17	780.00	5561.00	8118	20230314	-44.81	3740	20230727	19.79	8118	-44.81	20230314	3740	19.79	20230727	15680	-71.43	20230314	3740	19.79	20230727	3.82	N	225220	500	95 억		400690	N	N	0	N	00	N
111	20230811	110845	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4485	-45	5	-0.99	95593255	21220	43.12	4530	4570	4470	5880	3175	4530	4504.87	2.09	0	-4901	4603	4566	4503	4466	4403	4585	4485	96	1352	500	3080	5	1	19190021	861	5.75	0.81	12	0.11	780.00	5561.00	8118	20230314	-44.75	3740	20230727	19.92	8118	-44.75	20230314	3740	19.92	20230727	15680	-71.40	20230314	3740	19.92	20230727	3.82	N	225220	500	95 억		400690	N	N	0	N	00	N
112	20230811	100840	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4495	-35	5	-0.77	68515680	15182	30.85	4530	4570	4475	5880	3175	4530	4512.95	2.09	0	-3047	4603	4566	4503	4466	4403	4585	4485	96	1352	500	3080	5	1	19190021	863	5.76	0.81	12	0.08	780.00	5561.00	8118	20230314	-44.63	3740	20230727	20.19	8118	-44.63	20230314	3740	20.19	20230727	15680	-71.33	20230314	3740	20.19	20230727	3.82	N	225220	500	95 억		400690	N	N	0	N	00	N
113	20230811	090851	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4500	-30	5	-0.66	20681495	4588	9.32	4530	4550	4480	5880	3175	4530	4507.74	2.09	0	-2261	4603	4566	4503	4466	4403	4585	4485	96	1352	500	3080	5	1	19190021	864	5.77	0.81	12	0.02	780.00	5561.00	8118	20230314	-44.57	3740	20230727	20.32	8118	-44.57	20230314	3740	20.32	20230727	15680	-71.30	20230314	3740	20.32	20230727	3.82	N	225220	500	95 억		400690	N	N	0	N	00	N
114	20230810	160841	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4530	45	2	1.00	220747990	49149	46.09	4500	4540	4440	5830	3140	4485	4491.34	2.03	0	11108	4655	4570	4410	4325	4165	4612	4367	96	1345	500	3040	5	1	19190021	869	5.81	0.81	12	0.26	780.00	5561.00	8118	20230314	-44.20	3740	20230727	21.12	8118	-44.20	20230314	3740	21.12	20230727	15680	-71.11	20230314	3740	21.12	20230727	3.81	N	225220	500	95 억		389582	N	N	0	N	00	N
115	20230810	150839	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4465	-20	5	-0.45	214016925	47654	44.68	4500	4540	4440	5830	3140	4485	4491.06	2.03	0	11244	4655	4570	4410	4325	4165	4612	4367	96	1345	500	3040	5	1	19190021	857	5.72	0.80	12	0.25	780.00	5561.00	8118	20230314	-45.00	3740	20230727	19.39	8118	-45.00	20230314	3740	19.39	20230727	15680	-71.52	20230314	3740	19.39	20230727	3.81	N	225220	500	95 억		389582	N	N	0	N	00	N
116	20230810	140840	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4510	25	2	0.56	173429020	38642	36.23	4500	4540	4440	5830	3140	4485	4488.10	2.03	0	10123	4655	4570	4410	4325	4165	4612	4367	96	1345	500	3040	5	1	19190021	865	5.78	0.81	12	0.20	780.00	5561.00	8118	20230314	-44.44	3740	20230727	20.59	8118	-44.44	20230314	3740	20.59	20230727	15680	-71.24	20230314	3740	20.59	20230727	3.81	N	225220	500	95 억		389582	N	N	0	N	00	N
117	20230810	130832	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4490	5	2	0.11	107260740	23962	22.47	4500	4500	4440	5830	3140	4485	4476.28	2.03	0	3215	4655	4570	4410	4325	4165	4612	4367	96	1345	500	3040	5	1	19190021	862	5.76	0.81	12	0.12	780.00	5561.00	8118	20230314	-44.69	3740	20230727	20.05	8118	-44.69	20230314	3740	20.05	20230727	15680	-71.36	20230314	3740	20.05	20230727	3.81	N	225220	500	95 억		389582	N	N	0	N	00	N
118	20230810	120849	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4490	5	2	0.11	99444900	22215	20.83	4500	4500	4440	5830	3140	4485	4476.48	2.03	0	2504	4655	4570	4410	4325	4165	4612	4367	96	1345	500	3040	5	1	19190021	862	5.76	0.81	12	0.12	780.00	5561.00	8118	20230314	-44.69	3740	20230727	20.05	8118	-44.69	20230314	3740	20.05	20230727	15680	-71.36	20230314	3740	20.05	20230727	3.81	N	225220	500	95 억		389582	N	N	0	N	00	N
119	20230810	110850	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4480	-5	5	-0.11	64944000	14533	13.63	4500	4500	4440	5830	3140	4485	4468.73	2.03	0	-2156	4655	4570	4410	4325	4165	4612	4367	96	1345	500	3040	5	1	19190021	860	5.74	0.81	12	0.08	780.00	5561.00	8118	20230314	-44.81	3740	20230727	19.79	8118	-44.81	20230314	3740	19.79	20230727	15680	-71.43	20230314	3740	19.79	20230727	3.81	N	225220	500	95 억		389582	N	N	0	N	00	N
120	20230810	100843	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4440	-45	5	-1.00	58270970	13042	12.23	4500	4500	4440	5830	3140	4485	4467.95	2.03	0	-2225	4655	4570	4410	4325	4165	4612	4367	96	1345	500	3040	5	1	19190021	852	5.69	0.80	12	0.07	780.00	5561.00	8118	20230314	-45.31	3740	20230727	18.72	8118	-45.31	20230314	3740	18.72	20230727	15680	-71.68	20230314	3740	18.72	20230727	3.81	N	225220	500	95 억		389582	N	N	0	N	00	N
121	20230810	090853	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4500	15	2	0.33	7429845	1654	1.55	4500	4500	4450	5830	3140	4485	4492.05	2.03	0	-950	4655	4570	4410	4325	4165	4612	4367	96	1345	500	3040	5	1	19190021	864	5.77	0.81	12	0.01	780.00	5561.00	8118	20230314	-44.57	3740	20230727	20.32	8118	-44.57	20230314	3740	20.32	20230727	15680	-71.30	20230314	3740	20.32	20230727	3.81	N	225220	500	95 억		389582	N	N	0	N	00	N
122	20230809	160842	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4485	195	2	4.55	471166035	106024	165.35	4315	4495	4250	5570	3005	4290	4443.94	1.82	0	40256	4503	4396	4323	4216	4143	4360	4180	96	1282	500	2910	5	1	19190021	861	5.75	0.81	12	0.55	780.00	5561.00	8118	20230314	-44.75	3740	20230727	19.92	8118	-44.75	20230314	3740	19.92	20230727	15680	-71.40	20230314	3740	19.92	20230727	3.79	N	225220	500	95 억		349326	N	N	0	N	00	N
123	20230809	150831	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4490	200	2	4.66	441180150	99327	154.91	4315	4495	4250	5570	3005	4290	4441.69	1.82	0	40099	4503	4396	4323	4216	4143	4360	4180	96	1282	500	2910	5	1	19190021	862	5.76	0.81	12	0.52	780.00	5561.00	8118	20230314	-44.69	3740	20230727	20.05	8118	-44.69	20230314	3740	20.05	20230727	15680	-71.36	20230314	3740	20.05	20230727	3.79	N	225220	500	95 억		349326	N	N	0	N	00	N
124	20230809	140828	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4445	155	2	3.61	371218625	83671	130.49	4315	4485	4250	5570	3005	4290	4436.65	1.82	0	36274	4503	4396	4323	4216	4143	4360	4180	96	1282	500	2910	5	1	19190021	853	5.70	0.80	12	0.44	780.00	5561.00	8118	20230314	-45.25	3740	20230727	18.85	8118	-45.25	20230314	3740	18.85	20230727	15680	-71.65	20230314	3740	18.85	20230727	3.79	N	225220	500	95 억		349326	N	N	0	N	00	N
125	20230809	130849	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4465	175	2	4.08	309120505	69724	108.74	4315	4485	4250	5570	3005	4290	4433.49	1.82	0	33758	4503	4396	4323	4216	4143	4360	4180	96	1282	500	2910	5	1	19190021	857	5.72	0.80	12	0.36	780.00	5561.00	8118	20230314	-45.00	3740	20230727	19.39	8118	-45.00	20230314	3740	19.39	20230727	15680	-71.52	20230314	3740	19.39	20230727	3.79	N	225220	500	95 억		349326	N	N	0	N	00	N
126	20230809	120846	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4480	190	2	4.43	257627150	58165	90.71	4315	4480	4250	5570	3005	4290	4429.25	1.82	0	32168	4503	4396	4323	4216	4143	4360	4180	96	1282	500	2910	5	1	19190021	860	5.74	0.81	12	0.30	780.00	5561.00	8118	20230314	-44.81	3740	20230727	19.79	8118	-44.81	20230314	3740	19.79	20230727	15680	-71.43	20230314	3740	19.79	20230727	3.79	N	225220	500	95 억		349326	N	N	0	N	00	N
127	20230809	110840	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4450	160	2	3.73	163219760	36957	57.64	4315	4475	4250	5570	3005	4290	4416.48	1.82	0	17831	4503	4396	4323	4216	4143	4360	4180	96	1282	500	2910	5	1	19190021	854	5.71	0.80	12	0.19	780.00	5561.00	8118	20230314	-45.18	3740	20230727	18.98	8118	-45.18	20230314	3740	18.98	20230727	15680	-71.62	20230314	3740	18.98	20230727	3.79	N	225220	500	95 억		349326	N	N	0	N	00	N
128	20230809	100829	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4395	105	2	2.45	60309170	13807	21.53	4315	4450	4250	5570	3005	4290	4368.01	1.82	0	5682	4503	4396	4323	4216	4143	4360	4180	96	1282	500	2910	5	1	19190021	843	5.63	0.79	12	0.07	780.00	5561.00	8118	20230314	-45.86	3740	20230727	17.51	8118	-45.86	20230314	3740	17.51	20230727	15680	-71.97	20230314	3740	17.51	20230727	3.79	N	225220	500	95 억		349326	N	N	0	N	00	N
129	20230809	090833	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4290	0	3	0.00	2164170	503	0.78	4315	4320	4250	5570	3005	4290	4302.52	1.82	0	-15	4503	4396	4323	4216	4143	4360	4180	96	1282	500	2910	5	1	19190021	823	5.50	0.77	12	0.00	780.00	5561.00	8118	20230314	-47.15	3740	20230727	14.71	8118	-47.15	20230314	3740	14.71	20230727	15680	-72.64	20230314	3740	14.71	20230727	3.79	N	225220	500	95 억		349326	N	N	0	N	00	N
130	20230808	160850	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4290	-105	5	-2.39	275438740	63710	83.46	4355	4430	4250	5710	3080	4395	4323.36	1.81	0	1704	4558	4476	4398	4316	4238	4437	4277	96	1315	500	2980	5	1	19190021	823	5.50	0.77	12	0.33	780.00	5561.00	8118	20230314	-47.15	3740	20230727	14.71	8118	-47.15	20230314	3740	14.71	20230727	15680	-72.64	20230314	3740	14.71	20230727	3.77	N	225220	500	95 억		347621	N	N	0	N	00	N
131	20230808	150838	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4340	-55	5	-1.25	273604150	63283	82.90	4355	4430	4250	5710	3080	4395	4323.50	1.81	0	1897	4558	4476	4398	4316	4238	4437	4277	96	1315	500	2980	5	1	19190021	833	5.56	0.78	12	0.33	780.00	5561.00	8118	20230314	-46.54	3740	20230727	16.04	8118	-46.54	20230314	3740	16.04	20230727	15680	-72.32	20230314	3740	16.04	20230727	3.77	N	225220	500	95 억		347621	N	N	0	N	00	N
132	20230808	140835	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4315	-80	5	-1.82	172896790	39766	52.09	4355	4430	4250	5710	3080	4395	4347.85	1.81	0	-2801	4558	4476	4398	4316	4238	4437	4277	96	1315	500	2980	5	1	19190021	828	5.53	0.78	12	0.21	780.00	5561.00	8118	20230314	-46.85	3740	20230727	15.37	8118	-46.85	20230314	3740	15.37	20230727	15680	-72.48	20230314	3740	15.37	20230727	3.77	N	225220	500	95 억		347621	N	N	0	N	00	N
133	20230808	130826	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4380	-15	5	-0.34	116237140	26577	34.81	4355	4430	4330	5710	3080	4395	4373.60	1.81	0	-7520	4558	4476	4398	4316	4238	4437	4277	96	1315	500	2980	5	1	19190021	841	5.62	0.79	12	0.14	780.00	5561.00	8118	20230314	-46.05	3740	20230727	17.11	8118	-46.05	20230314	3740	17.11	20230727	15680	-72.07	20230314	3740	17.11	20230727	3.77	N	225220	500	95 억		347621	N	N	0	N	00	N
134	20230808	120833	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4385	-10	5	-0.23	95862580	21902	28.69	4355	4430	4335	5710	3080	4395	4376.89	1.81	0	-5653	4558	4476	4398	4316	4238	4437	4277	96	1315	500	2980	5	1	19190021	841	5.62	0.79	12	0.11	780.00	5561.00	8118	20230314	-45.98	3740	20230727	17.25	8118	-45.98	20230314	3740	17.25	20230727	15680	-72.03	20230314	3740	17.25	20230727	3.77	N	225220	500	95 억		347621	N	N	0	N	00	N
135	20230808	110821	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4410	15	2	0.34	74746655	17056	22.34	4355	4430	4335	5710	3080	4395	4382.43	1.81	0	-6021	4558	4476	4398	4316	4238	4437	4277	96	1315	500	2980	5	1	19190021	846	5.65	0.79	12	0.09	780.00	5561.00	8118	20230314	-45.68	3740	20230727	17.91	8118	-45.68	20230314	3740	17.91	20230727	15680	-71.88	20230314	3740	17.91	20230727	3.77	N	225220	500	95 억		347621	N	N	0	N	00	N
136	20230808	100834	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4410	15	2	0.34	37318250	8520	11.16	4355	4430	4355	5710	3080	4395	4380.08	1.81	0	-3814	4558	4476	4398	4316	4238	4437	4277	96	1315	500	2980	5	1	19190021	846	5.65	0.79	12	0.04	780.00	5561.00	8118	20230314	-45.68	3740	20230727	17.91	8118	-45.68	20230314	3740	17.91	20230727	15680	-71.88	20230314	3740	17.91	20230727	3.77	N	225220	500	95 억		347621	N	N	0	N	00	N
137	20230808	090839	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4405	10	2	0.23	12664775	2900	3.80	4355	4430	4355	5710	3080	4395	4367.16	1.81	0	-499	4558	4476	4398	4316	4238	4437	4277	96	1315	500	2980	5	1	19190021	845	5.65	0.79	12	0.02	780.00	5561.00	8118	20230314	-45.74	3740	20230727	17.78	8118	-45.74	20230314	3740	17.78	20230727	15680	-71.91	20230314	3740	17.78	20230727	3.77	N	225220	500	95 억		347621	N	N	0	N	00	N
138	20230807	160830	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4395	-40	5	-0.90	335654170	76255	94.73	4480	4480	4320	5760	3105	4435	4401.75	1.91	0	-18459	4645	4540	4375	4270	4105	4457	4187	96	1327	500	3010	5	1	19190021	843	5.63	0.79	12	0.40	780.00	5561.00	8118	20230314	-45.86	3740	20230727	17.51	8118	-45.86	20230314	3740	17.51	20230727	15680	-71.97	20230314	3740	17.51	20230727	3.79	N	225220	500	95 억		366069	N	N	0	N	00	N
139	20230807	150830	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4400	-35	5	-0.79	322319195	73220	90.96	4480	4480	4320	5760	3105	4435	4402.06	1.91	0	-18515	4645	4540	4375	4270	4105	4457	4187	96	1327	500	3010	5	1	19190021	844	5.64	0.79	12	0.38	780.00	5561.00	8118	20230314	-45.80	3740	20230727	17.65	8118	-45.80	20230314	3740	17.65	20230727	15680	-71.94	20230314	3740	17.65	20230727	3.79	N	225220	500	95 억		366069	N	N	0	N	00	N
140	20230807	140835	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4435	0	3	0.00	279672210	63525	78.92	4480	4480	4320	5760	3105	4435	4402.55	1.91	0	-17514	4645	4540	4375	4270	4105	4457	4187	96	1327	500	3010	5	1	19190021	851	5.69	0.80	12	0.33	780.00	5561.00	8118	20230314	-45.37	3740	20230727	18.58	8118	-45.37	20230314	3740	18.58	20230727	15680	-71.72	20230314	3740	18.58	20230727	3.79	N	225220	500	95 억		366069	N	N	0	N	00	N
141	20230807	130826	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4365	-70	5	-1.58	188961575	42939	53.35	4480	4480	4320	5760	3105	4435	4400.70	1.91	0	-13418	4645	4540	4375	4270	4105	4457	4187	96	1327	500	3010	5	1	19190021	838	5.60	0.78	12	0.22	780.00	5561.00	8118	20230314	-46.23	3740	20230727	16.71	8118	-46.23	20230314	3740	16.71	20230727	15680	-72.16	20230314	3740	16.71	20230727	3.79	N	225220	500	95 억		366069	N	N	0	N	00	N
142	20230807	120826	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4395	-40	5	-0.90	155221985	35212	43.75	4480	4480	4320	5760	3105	4435	4408.21	1.91	0	-9917	4645	4540	4375	4270	4105	4457	4187	96	1327	500	3010	5	1	19190021	843	5.63	0.79	12	0.18	780.00	5561.00	8118	20230314	-45.86	3740	20230727	17.51	8118	-45.86	20230314	3740	17.51	20230727	15680	-71.97	20230314	3740	17.51	20230727	3.79	N	225220	500	95 억		366069	N	N	0	N	00	N
143	20230807	110819	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4380	-55	5	-1.24	150358395	34100	42.36	4480	4480	4320	5760	3105	4435	4409.34	1.91	0	-9519	4645	4540	4375	4270	4105	4457	4187	96	1327	500	3010	5	1	19190021	841	5.62	0.79	12	0.18	780.00	5561.00	8118	20230314	-46.05	3740	20230727	17.11	8118	-46.05	20230314	3740	17.11	20230727	15680	-72.07	20230314	3740	17.11	20230727	3.79	N	225220	500	95 억		366069	N	N	0	N	00	N
144	20230807	100829	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4435	0	3	0.00	73148280	16525	20.53	4480	4480	4320	5760	3105	4435	4426.52	1.91	0	-4766	4645	4540	4375	4270	4105	4457	4187	96	1327	500	3010	5	1	19190021	851	5.69	0.80	12	0.09	780.00	5561.00	8118	20230314	-45.37	3740	20230727	18.58	8118	-45.37	20230314	3740	18.58	20230727	15680	-71.72	20230314	3740	18.58	20230727	3.79	N	225220	500	95 억		366069	N	N	0	N	00	N
145	20230807	090826	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4385	-50	5	-1.13	18356055	4161	5.17	4480	4480	4320	5760	3105	4435	4411.45	1.91	0	-3353	4645	4540	4375	4270	4105	4457	4187	96	1327	500	3010	5	1	19190021	841	5.62	0.79	12	0.02	780.00	5561.00	8118	20230314	-45.98	3740	20230727	17.25	8118	-45.98	20230314	3740	17.25	20230727	15680	-72.03	20230314	3740	17.25	20230727	3.79	N	225220	500	95 억		366069	N	N	0	N	00	N
146	20230804	160820	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4435	45	2	1.03	347231940	80076	40.02	4465	4480	4210	5700	3075	4390	4335.82	1.97	0	-12032	4736	4562	4376	4202	4016	4650	4290	96	1312	500	2980	5	1	19190021	851	5.69	0.80	12	0.42	780.00	5561.00	8118	20230314	-45.37	3740	20230727	18.58	8118	-45.37	20230314	3740	18.58	20230727	15680	-71.72	20230314	3740	18.58	20230727	3.74	N	225220	500	95 억		378045	N	N	0	N	00	N
147	20230804	150819	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4420	30	2	0.68	314673995	72700	36.33	4465	4480	4210	5700	3075	4390	4328.39	1.97	0	-9906	4736	4562	4376	4202	4016	4650	4290	96	1312	500	2980	5	1	19190021	848	5.67	0.79	12	0.38	780.00	5561.00	8118	20230314	-45.55	3740	20230727	18.18	8118	-45.55	20230314	3740	18.18	20230727	15680	-71.81	20230314	3740	18.18	20230727	3.74	N	225220	500	95 억		378045	N	N	0	N	00	N
148	20230804	140833	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4300	-90	5	-2.05	271128450	62691	31.33	4465	4480	4210	5700	3075	4390	4324.84	1.97	0	-10116	4736	4562	4376	4202	4016	4650	4290	96	1312	500	2980	5	1	19190021	825	5.51	0.77	12	0.33	780.00	5561.00	8118	20230314	-47.03	3740	20230727	14.97	8118	-47.03	20230314	3740	14.97	20230727	15680	-72.58	20230314	3740	14.97	20230727	3.74	N	225220	500	95 억		378045	N	N	0	N	00	N
149	20230804	130817	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4300	-90	5	-2.05	251877490	58215	29.09	4465	4480	4210	5700	3075	4390	4326.68	1.97	0	-10804	4736	4562	4376	4202	4016	4650	4290	96	1312	500	2980	5	1	19190021	825	5.51	0.77	12	0.30	780.00	5561.00	8118	20230314	-47.03	3740	20230727	14.97	8118	-47.03	20230314	3740	14.97	20230727	15680	-72.58	20230314	3740	14.97	20230727	3.74	N	225220	500	95 억		378045	N	N	0	N	00	N
150	20230804	120815	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4300	-90	5	-2.05	225748490	52107	26.04	4465	4480	4210	5700	3075	4390	4332.40	1.97	0	-9202	4736	4562	4376	4202	4016	4650	4290	96	1312	500	2980	5	1	19190021	825	5.51	0.77	12	0.27	780.00	5561.00	8118	20230314	-47.03	3740	20230727	14.97	8118	-47.03	20230314	3740	14.97	20230727	15680	-72.58	20230314	3740	14.97	20230727	3.74	N	225220	500	95 억		378045	N	N	0	N	00	N
151	20230804	110824	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4280	-110	5	-2.51	171518650	39326	19.65	4465	4480	4250	5700	3075	4390	4361.46	1.97	0	-8814	4736	4562	4376	4202	4016	4650	4290	96	1312	500	2980	5	1	19190021	821	5.49	0.77	12	0.20	780.00	5561.00	8118	20230314	-47.28	3740	20230727	14.44	8118	-47.28	20230314	3740	14.44	20230727	15680	-72.70	20230314	3740	14.44	20230727	3.74	N	225220	500	95 억		378045	N	N	0	N	00	N
152	20230804	100810	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4310	-80	5	-1.82	127016285	28945	14.47	4465	4480	4305	5700	3075	4390	4388.19	1.97	0	-4687	4736	4562	4376	4202	4016	4650	4290	96	1312	500	2980	5	1	19190021	827	5.53	0.78	12	0.15	780.00	5561.00	8118	20230314	-46.91	3740	20230727	15.24	8118	-46.91	20230314	3740	15.24	20230727	15680	-72.51	20230314	3740	15.24	20230727	3.74	N	225220	500	95 억		378045	N	N	0	N	00	N
153	20230804	090810	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4385	-5	5	-0.11	49952840	11233	5.61	4465	4480	4360	5700	3075	4390	4446.97	1.97	0	-2801	4736	4562	4376	4202	4016	4650	4290	96	1312	500	2980	5	1	19190021	841	5.62	0.79	12	0.06	780.00	5561.00	8118	20230314	-45.98	3740	20230727	17.25	8118	-45.98	20230314	3740	17.25	20230727	15680	-72.03	20230314	3740	17.25	20230727	3.74	N	225220	500	95 억		378045	N	N	0	N	00	N
154	20230803	160812	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4390	190	2	4.52	864381835	195764	273.25	4195	4550	4190	5460	2940	4200	4415.44	1.83	0	26804	4520	4360	4280	4120	4040	4320	4080	96	1260	500	2850	5	1	19190021	842	5.63	0.79	12	1.02	780.00	5561.00	8118	20230314	-45.92	3740	20230727	17.38	8118	-45.92	20230314	3740	17.38	20230727	15680	-72.00	20230314	3740	17.38	20230727	3.53	N	225220	500	95 억		350905	N	N	0	N	00	N
155	20230803	150819	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4370	170	2	4.05	857370075	194164	271.02	4195	4550	4190	5460	2940	4200	4415.70	1.83	0	26517	4520	4360	4280	4120	4040	4320	4080	96	1260	500	2850	5	1	19190021	839	5.60	0.79	12	1.01	780.00	5561.00	8118	20230314	-46.17	3740	20230727	16.84	8118	-46.17	20230314	3740	16.84	20230727	15680	-72.13	20230314	3740	16.84	20230727	3.53	N	225220	500	95 억		350905	N	N	0	N	00	N
156	20230803	140811	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4370	170	2	4.05	815318120	184594	257.66	4195	4550	4190	5460	2940	4200	4416.82	1.83	0	21896	4520	4360	4280	4120	4040	4320	4080	96	1260	500	2850	5	1	19190021	839	5.60	0.79	12	0.96	780.00	5561.00	8118	20230314	-46.17	3740	20230727	16.84	8118	-46.17	20230314	3740	16.84	20230727	15680	-72.13	20230314	3740	16.84	20230727	3.53	N	225220	500	95 억		350905	N	N	0	N	00	N
157	20230803	130814	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4410	210	2	5.00	755655890	171167	238.92	4195	4550	4190	5460	2940	4200	4414.73	1.83	0	22653	4520	4360	4280	4120	4040	4320	4080	96	1260	500	2850	5	1	19190021	846	5.65	0.79	12	0.89	780.00	5561.00	8118	20230314	-45.68	3740	20230727	17.91	8118	-45.68	20230314	3740	17.91	20230727	15680	-71.88	20230314	3740	17.91	20230727	3.53	N	225220	500	95 억		350905	N	N	0	N	00	N
158	20230803	120818	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4395	195	2	4.64	685972190	155467	217.00	4195	4550	4190	5460	2940	4200	4412.33	1.83	0	15726	4520	4360	4280	4120	4040	4320	4080	96	1260	500	2850	5	1	19190021	843	5.63	0.79	12	0.81	780.00	5561.00	8118	20230314	-45.86	3740	20230727	17.51	8118	-45.86	20230314	3740	17.51	20230727	15680	-71.97	20230314	3740	17.51	20230727	3.53	N	225220	500	95 억		350905	N	N	0	N	00	N
159	20230803	110808	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4430	230	2	5.48	443346855	101069	141.07	4195	4485	4190	5460	2940	4200	4386.58	1.83	0	8571	4520	4360	4280	4120	4040	4320	4080	96	1260	500	2850	5	1	19190021	850	5.68	0.80	12	0.53	780.00	5561.00	8118	20230314	-45.43	3740	20230727	18.45	8118	-45.43	20230314	3740	18.45	20230727	15680	-71.75	20230314	3740	18.45	20230727	3.53	N	225220	500	95 억		350905	N	N	0	N	00	N
160	20230803	100806	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4340	140	2	3.33	129007055	30110	42.03	4195	4345	4190	5460	2940	4200	4284.53	1.83	0	15393	4520	4360	4280	4120	4040	4320	4080	96	1260	500	2850	5	1	19190021	833	5.56	0.78	12	0.16	780.00	5561.00	8118	20230314	-46.54	3740	20230727	16.04	8118	-46.54	20230314	3740	16.04	20230727	15680	-72.32	20230314	3740	16.04	20230727	3.53	N	225220	500	95 억		350905	N	N	0	N	00	N
161	20230803	090807	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4200	0	3	0.00	7607905	1795	2.51	4195	4245	4195	5460	2940	4200	4238.39	1.83	0	-1541	4520	4360	4280	4120	4040	4320	4080	96	1260	500	2850	5	1	19190021	806	5.38	0.76	12	0.01	780.00	5561.00	8118	20230314	-48.26	3740	20230727	12.30	8118	-48.26	20230314	3740	12.30	20230727	15680	-73.21	20230314	3740	12.30	20230727	3.53	N	225220	500	95 억		350905	N	N	0	N	00	N
162	20230802	160813	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4200	-200	5	-4.55	305667915	71639	63.08	4395	4440	4200	5720	3080	4400	4267.31	1.92	0	-16694	4616	4507	4391	4282	4166	4512	4287	96	1320	500	2990	5	1	19190021	806	5.38	0.76	12	0.37	780.00	5561.00	8118	20230314	-48.26	3740	20230727	12.30	8118	-48.26	20230314	3740	12.30	20230727	15680	-73.21	20230314	3740	12.30	20230727	3.57	N	225220	500	95 억		367512	N	N	0	N	00	N
163	20230802	150822	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4245	-155	5	-3.52	280268530	65597	57.76	4395	4440	4210	5720	3080	4400	4272.58	1.92	0	-16160	4616	4507	4391	4282	4166	4512	4287	96	1320	500	2990	5	1	19190021	815	5.44	0.76	12	0.34	780.00	5561.00	8118	20230314	-47.71	3740	20230727	13.50	8118	-47.71	20230314	3740	13.50	20230727	15680	-72.93	20230314	3740	13.50	20230727	3.57	N	225220	500	95 억		367512	N	N	0	N	00	N
164	20230802	140814	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4280	-120	5	-2.73	250604490	58578	51.58	4395	4440	4220	5720	3080	4400	4278.13	1.92	0	-15148	4616	4507	4391	4282	4166	4512	4287	96	1320	500	2990	5	1	19190021	821	5.49	0.77	12	0.31	780.00	5561.00	8118	20230314	-47.28	3740	20230727	14.44	8118	-47.28	20230314	3740	14.44	20230727	15680	-72.70	20230314	3740	14.44	20230727	3.57	N	225220	500	95 억		367512	N	N	0	N	00	N
165	20230802	130808	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4265	-135	5	-3.07	216395565	50578	44.53	4395	4440	4220	5720	3080	4400	4278.45	1.92	0	-12536	4616	4507	4391	4282	4166	4512	4287	96	1320	500	2990	5	1	19190021	818	5.47	0.77	12	0.26	780.00	5561.00	8118	20230314	-47.46	3740	20230727	14.04	8118	-47.46	20230314	3740	14.04	20230727	15680	-72.80	20230314	3740	14.04	20230727	3.57	N	225220	500	95 억		367512	N	N	0	N	00	N
166	20230802	120803	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4255	-145	5	-3.30	196453805	45899	40.41	4395	4440	4220	5720	3080	4400	4280.13	1.92	0	-10396	4616	4507	4391	4282	4166	4512	4287	96	1320	500	2990	5	1	19190021	817	5.46	0.77	12	0.24	780.00	5561.00	8118	20230314	-47.59	3740	20230727	13.77	8118	-47.59	20230314	3740	13.77	20230727	15680	-72.86	20230314	3740	13.77	20230727	3.57	N	225220	500	95 억		367512	N	N	0	N	00	N
167	20230802	110805	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4285	-115	5	-2.61	113271615	26333	23.19	4395	4440	4225	5720	3080	4400	4301.51	1.92	0	-7153	4616	4507	4391	4282	4166	4512	4287	96	1320	500	2990	5	1	19190021	822	5.49	0.77	12	0.14	780.00	5561.00	8118	20230314	-47.22	3740	20230727	14.57	8118	-47.22	20230314	3740	14.57	20230727	15680	-72.67	20230314	3740	14.57	20230727	3.57	N	225220	500	95 억		367512	N	N	0	N	00	N
168	20230802	100807	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4305	-95	5	-2.16	73090210	16956	14.93	4395	4440	4225	5720	3080	4400	4310.58	1.92	0	-1841	4616	4507	4391	4282	4166	4512	4287	96	1320	500	2990	5	1	19190021	826	5.52	0.77	12	0.09	780.00	5561.00	8118	20230314	-46.97	3740	20230727	15.11	8118	-46.97	20230314	3740	15.11	20230727	15680	-72.54	20230314	3740	15.11	20230727	3.57	N	225220	500	95 억		367512	N	N	0	N	00	N
169	20230802	090806	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4255	-145	5	-3.30	20240575	4740	4.17	4395	4395	4225	5720	3080	4400	4270.16	1.92	0	668	4616	4507	4391	4282	4166	4512	4287	96	1320	500	2990	5	1	19190021	817	5.46	0.77	12	0.02	780.00	5561.00	8118	20230314	-47.59	3740	20230727	13.77	8118	-47.59	20230314	3740	13.77	20230727	15680	-72.86	20230314	3740	13.77	20230727	3.57	N	225220	500	95 억		367512	N	N	0	N	00	N
170	20230801	160806	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4400	5	2	0.11	496777380	113265	132.81	4400	4500	4275	5710	3080	4395	4385.96	1.85	0	12168	4555	4475	4330	4250	4105	4515	4290	96	1315	500	2980	5	1	19190021	844	5.64	0.79	12	0.59	780.00	5561.00	8118	20230314	-45.80	3740	20230727	17.65	8118	-45.80	20230314	3740	17.65	20230727	15680	-71.94	20230314	3740	17.65	20230727	3.58	N	225220	500	95 억		355349	N	N	0	N	00	N
171	20230801	150802	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4325	-70	5	-1.59	481464020	109757	128.70	4400	4500	4275	5710	3080	4395	4386.64	1.85	0	13651	4555	4475	4330	4250	4105	4515	4290	96	1315	500	2980	5	1	19190021	830	5.54	0.78	12	0.57	780.00	5561.00	8118	20230314	-46.72	3740	20230727	15.64	8118	-46.72	20230314	3740	15.64	20230727	15680	-72.42	20230314	3740	15.64	20230727	3.58	N	225220	500	95 억		355349	N	N	0	N	00	N
172	20230801	140818	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4295	-100	5	-2.28	441051365	100424	117.76	4400	4500	4275	5710	3080	4395	4391.89	1.85	0	13282	4555	4475	4330	4250	4105	4515	4290	96	1315	500	2980	5	1	19190021	824	5.51	0.77	12	0.52	780.00	5561.00	8118	20230314	-47.09	3740	20230727	14.84	8118	-47.09	20230314	3740	14.84	20230727	15680	-72.61	20230314	3740	14.84	20230727	3.58	N	225220	500	95 억		355349	N	N	0	N	00	N
173	20230801	130759	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4325	-70	5	-1.59	402499605	91464	107.25	4400	4500	4325	5710	3080	4395	4400.63	1.85	0	13605	4555	4475	4330	4250	4105	4515	4290	96	1315	500	2980	5	1	19190021	830	5.54	0.78	12	0.48	780.00	5561.00	8118	20230314	-46.72	3740	20230727	15.64	8118	-46.72	20230314	3740	15.64	20230727	15680	-72.42	20230314	3740	15.64	20230727	3.58	N	225220	500	95 억		355349	N	N	0	N	00	N
174	20230801	120759	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4400	5	2	0.11	245742270	55528	65.11	4400	4500	4365	5710	3080	4395	4425.56	1.85	0	5972	4555	4475	4330	4250	4105	4515	4290	96	1315	500	2980	5	1	19190021	844	5.64	0.79	12	0.29	780.00	5561.00	8118	20230314	-45.80	3740	20230727	17.65	8118	-45.80	20230314	3740	17.65	20230727	15680	-71.94	20230314	3740	17.65	20230727	3.58	N	225220	500	95 억		355349	N	N	0	N	00	N
175	20230801	110756	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4420	25	2	0.57	213838240	48280	56.61	4400	4500	4365	5710	3080	4395	4429.13	1.85	0	5560	4555	4475	4330	4250	4105	4515	4290	96	1315	500	2980	5	1	19190021	848	5.67	0.79	12	0.25	780.00	5561.00	8118	20230314	-45.55	3740	20230727	18.18	8118	-45.55	20230314	3740	18.18	20230727	15680	-71.81	20230314	3740	18.18	20230727	3.58	N	225220	500	95 억		355349	N	N	0	N	00	N
176	20230801	100801	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4410	15	2	0.34	146196885	32913	38.59	4400	4500	4365	5710	3080	4395	4441.92	1.85	0	2914	4555	4475	4330	4250	4105	4515	4290	96	1315	500	2980	5	1	19190021	846	5.65	0.79	12	0.17	780.00	5561.00	8118	20230314	-45.68	3740	20230727	17.91	8118	-45.68	20230314	3740	17.91	20230727	15680	-71.88	20230314	3740	17.91	20230727	3.58	N	225220	500	95 억		355349	N	N	0	N	00	N
177	20230801	090754	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4430	35	2	0.80	10353870	2352	2.76	4400	4435	4365	5710	3080	4395	4402.16	1.85	0	183	4555	4475	4330	4250	4105	4515	4290	96	1315	500	2980	5	1	19190021	850	5.68	0.80	12	0.01	780.00	5561.00	8118	20230314	-45.43	3740	20230727	18.45	8118	-45.43	20230314	3740	18.45	20230727	15680	-71.75	20230314	3740	18.45	20230727	3.58	N	225220	500	95 억		355349	N	N	0	N	00	N