KissMeData/330350/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	161147	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	60	2	0.81	283984830	38189	112.70	7380	7530	7320	9590	5170	7380	7436.30	0.65	0	6446	7593	7486	7353	7246	7113	7420	7180	26	2210	200	4870	10	1	13192778	982	39.57	1.18	12	0.29	188.00	6297.00	10650	20230217	-30.14	5960	20221017	24.83	10650	-30.14	20230217	6210	19.81	20230726	10650	-30.14	20230217	5960	24.83	20221017	2.71	N	330350	200	26 억		86219	N	N	0	N	00	N
3	20230831	151453	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	40	2	0.54	278933740	37509	110.69	7380	7530	7320	9590	5170	7380	7436.45	0.65	0	6389	7593	7486	7353	7246	7113	7420	7180	26	2210	200	4870	10	1	13192778	979	39.47	1.18	12	0.28	188.00	6297.00	10650	20230217	-30.33	5960	20221017	24.50	10650	-30.33	20230217	6210	19.48	20230726	10650	-30.33	20230217	5960	24.50	20221017	2.71	N	330350	200	26 억		86219	N	N	0	N	00	N
4	20230831	141613	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	70	2	0.95	239841620	32225	95.10	7380	7530	7320	9590	5170	7380	7442.72	0.65	0	6041	7593	7486	7353	7246	7113	7420	7180	26	2210	200	4870	10	1	13192778	983	39.63	1.18	12	0.24	188.00	6297.00	10650	20230217	-30.05	5960	20221017	25.00	10650	-30.05	20230217	6210	19.97	20230726	10650	-30.05	20230217	5960	25.00	20221017	2.71	N	330350	200	26 억		86219	N	N	0	N	00	N
5	20230831	131534	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	90	2	1.22	221347020	29735	87.75	7380	7530	7320	9590	5170	7380	7443.99	0.65	0	5821	7593	7486	7353	7246	7113	7420	7180	26	2210	200	4870	10	1	13192778	986	39.73	1.19	12	0.23	188.00	6297.00	10650	20230217	-29.86	5960	20221017	25.34	10650	-29.86	20230217	6210	20.29	20230726	10650	-29.86	20230217	5960	25.34	20221017	2.71	N	330350	200	26 억		86219	N	N	0	N	00	N
6	20230831	121627	57	100.00	KOSDAQ		제약	N	N	N	N		N	7490	110	2	1.49	180235780	24225	71.49	7380	7530	7320	9590	5170	7380	7440.07	0.65	0	5537	7593	7486	7353	7246	7113	7420	7180	26	2210	200	4870	10	1	13192778	988	39.84	1.19	12	0.18	188.00	6297.00	10650	20230217	-29.67	5960	20221017	25.67	10650	-29.67	20230217	6210	20.61	20230726	10650	-29.67	20230217	5960	25.67	20221017	2.71	N	330350	200	26 억		86219	N	N	0	N	00	N
7	20230831	112103	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	70	2	0.95	147099100	19781	58.38	7380	7530	7320	9590	5170	7380	7436.38	0.65	0	3614	7593	7486	7353	7246	7113	7420	7180	26	2210	200	4870	10	1	13192778	983	39.63	1.18	12	0.15	188.00	6297.00	10650	20230217	-30.05	5960	20221017	25.00	10650	-30.05	20230217	6210	19.97	20230726	10650	-30.05	20230217	5960	25.00	20221017	2.71	N	330350	200	26 억		86219	N	N	0	N	00	N
8	20230831	101719	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	70	2	0.95	103207150	13856	40.89	7380	7530	7320	9590	5170	7380	7448.55	0.65	0	2364	7593	7486	7353	7246	7113	7420	7180	26	2210	200	4870	10	1	13192778	983	39.63	1.18	12	0.11	188.00	6297.00	10650	20230217	-30.05	5960	20221017	25.00	10650	-30.05	20230217	6210	19.97	20230726	10650	-30.05	20230217	5960	25.00	20221017	2.71	N	330350	200	26 억		86219	N	N	0	N	00	N
9	20230831	091551	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	20	2	0.27	23021950	3109	9.17	7380	7420	7360	9590	5170	7380	7404.94	0.65	0	-855	7593	7486	7353	7246	7113	7420	7180	26	2210	200	4870	10	1	13192778	976	39.36	1.18	12	0.02	188.00	6297.00	10650	20230217	-30.52	5960	20221017	24.16	10650	-30.52	20230217	6210	19.16	20230726	10650	-30.52	20230217	5960	24.16	20221017	2.71	N	330350	200	26 억		86219	N	N	0	N	00	N
10	20230830	161152	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	90	2	1.23	247783160	33855	79.24	7460	7460	7220	9470	5110	7290	7318.44	0.62	0	5045	7583	7436	7333	7186	7083	7385	7135	26	2180	200	4810	10	1	13192778	974	39.26	1.17	12	0.26	188.00	6297.00	10650	20230217	-30.70	5960	20221017	23.83	10650	-30.70	20230217	6210	18.84	20230726	10650	-30.70	20230217	5960	23.83	20221017	2.71	N	330350	200	26 억		81174	N	N	0	N	00	N
11	20230830	151426	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	60	2	0.82	236755820	32360	75.74	7460	7460	7220	9470	5110	7290	7316.31	0.62	0	5036	7583	7436	7333	7186	7083	7385	7135	26	2180	200	4810	10	1	13192778	970	39.10	1.17	12	0.25	188.00	6297.00	10650	20230217	-30.99	5960	20221017	23.32	10650	-30.99	20230217	6210	18.36	20230726	10650	-30.99	20230217	5960	23.32	20221017	2.71	N	330350	200	26 억		81174	N	N	0	N	00	N
12	20230830	141522	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	60	2	0.82	210989760	28856	67.54	7460	7460	7220	9470	5110	7290	7311.82	0.62	0	3790	7583	7436	7333	7186	7083	7385	7135	26	2180	200	4810	10	1	13192778	970	39.10	1.17	12	0.22	188.00	6297.00	10650	20230217	-30.99	5960	20221017	23.32	10650	-30.99	20230217	6210	18.36	20230726	10650	-30.99	20230217	5960	23.32	20221017	2.71	N	330350	200	26 억		81174	N	N	0	N	00	N
13	20230830	131517	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	40	2	0.55	187453790	25654	60.04	7460	7460	7220	9470	5110	7290	7307.00	0.62	0	2414	7583	7436	7333	7186	7083	7385	7135	26	2180	200	4810	10	1	13192778	967	38.99	1.16	12	0.19	188.00	6297.00	10650	20230217	-31.17	5960	20221017	22.99	10650	-31.17	20230217	6210	18.04	20230726	10650	-31.17	20230217	5960	22.99	20221017	2.71	N	330350	200	26 억		81174	N	N	0	N	00	N
14	20230830	121530	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	20	2	0.27	177824020	24344	56.98	7460	7460	7220	9470	5110	7290	7304.63	0.62	0	2586	7583	7436	7333	7186	7083	7385	7135	26	2180	200	4810	10	1	13192778	964	38.88	1.16	12	0.18	188.00	6297.00	10650	20230217	-31.36	5960	20221017	22.65	10650	-31.36	20230217	6210	17.71	20230726	10650	-31.36	20230217	5960	22.65	20221017	2.71	N	330350	200	26 억		81174	N	N	0	N	00	N
15	20230830	112051	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	20	2	0.27	168463040	23063	53.98	7460	7460	7220	9470	5110	7290	7304.47	0.62	0	1916	7583	7436	7333	7186	7083	7385	7135	26	2180	200	4810	10	1	13192778	964	38.88	1.16	12	0.17	188.00	6297.00	10650	20230217	-31.36	5960	20221017	22.65	10650	-31.36	20230217	6210	17.71	20230726	10650	-31.36	20230217	5960	22.65	20221017	2.71	N	330350	200	26 억		81174	N	N	0	N	00	N
16	20230830	101616	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	0	3	0.00	122466590	16793	39.30	7460	7460	7220	9470	5110	7290	7292.72	0.62	0	1147	7583	7436	7333	7186	7083	7385	7135	26	2180	200	4810	10	1	13192778	962	38.78	1.16	12	0.13	188.00	6297.00	10650	20230217	-31.55	5960	20221017	22.32	10650	-31.55	20230217	6210	17.39	20230726	10650	-31.55	20230217	5960	22.32	20221017	2.71	N	330350	200	26 억		81174	N	N	0	N	00	N
17	20230830	091517	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	50	2	0.69	14411220	1952	4.57	7460	7460	7330	9470	5110	7290	7382.80	0.62	0	-153	7583	7436	7333	7186	7083	7385	7135	26	2180	200	4810	10	1	13192778	968	39.04	1.17	12	0.01	188.00	6297.00	10650	20230217	-31.08	5960	20221017	23.15	10650	-31.08	20230217	6210	18.20	20230726	10650	-31.08	20230217	5960	23.15	20221017	2.71	N	330350	200	26 억		81174	N	N	0	N	00	N
18	20230829	161146	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	-20	5	-0.27	310625380	42325	170.03	7400	7480	7230	9500	5120	7310	7339.13	0.60	0	1596	7603	7456	7353	7206	7103	7530	7280	26	2190	200	4820	10	1	13192778	962	38.78	1.16	12	0.32	188.00	6297.00	10650	20230217	-31.55	5960	20221017	22.32	10650	-31.55	20230217	6210	17.39	20230726	10650	-31.55	20230217	5960	22.32	20221017	2.71	N	330350	200	26 억		79315	N	N	0	N	00	N
19	20230829	151435	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	-30	5	-0.41	283939950	38664	155.33	7400	7480	7230	9500	5120	7310	7343.78	0.60	0	1632	7603	7456	7353	7206	7103	7530	7280	26	2190	200	4820	10	1	13192778	960	38.72	1.16	12	0.29	188.00	6297.00	10650	20230217	-31.64	5960	20221017	22.15	10650	-31.64	20230217	6210	17.23	20230726	10650	-31.64	20230217	5960	22.15	20221017	2.71	N	330350	200	26 억		79315	N	N	0	N	00	N
20	20230829	141619	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	30	2	0.41	184597030	25000	100.43	7400	7480	7250	9500	5120	7310	7383.88	0.60	0	1072	7603	7456	7353	7206	7103	7530	7280	26	2190	200	4820	10	1	13192778	968	39.04	1.17	12	0.19	188.00	6297.00	10650	20230217	-31.08	5960	20221017	23.15	10650	-31.08	20230217	6210	18.20	20230726	10650	-31.08	20230217	5960	23.15	20221017	2.71	N	330350	200	26 억		79315	N	N	0	N	00	N
21	20230829	131507	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	80	2	1.09	146310850	19764	79.40	7400	7480	7250	9500	5120	7310	7402.90	0.60	0	1055	7603	7456	7353	7206	7103	7530	7280	26	2190	200	4820	10	1	13192778	975	39.31	1.17	12	0.15	188.00	6297.00	10650	20230217	-30.61	5960	20221017	23.99	10650	-30.61	20230217	6210	19.00	20230726	10650	-30.61	20230217	5960	23.99	20221017	2.71	N	330350	200	26 억		79315	N	N	0	N	00	N
22	20230829	121617	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	90	2	1.23	128919720	17405	69.92	7400	7480	7250	9500	5120	7310	7407.05	0.60	0	1521	7603	7456	7353	7206	7103	7530	7280	26	2190	200	4820	10	1	13192778	976	39.36	1.18	12	0.13	188.00	6297.00	10650	20230217	-30.52	5960	20221017	24.16	10650	-30.52	20230217	6210	19.16	20230726	10650	-30.52	20230217	5960	24.16	20221017	2.71	N	330350	200	26 억		79315	N	N	0	N	00	N
23	20230829	112317	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	120	2	1.64	112370030	15175	60.96	7400	7480	7250	9500	5120	7310	7404.94	0.60	0	2341	7603	7456	7353	7206	7103	7530	7280	26	2190	200	4820	10	1	13192778	980	39.52	1.18	12	0.12	188.00	6297.00	10650	20230217	-30.23	5960	20221017	24.66	10650	-30.23	20230217	6210	19.65	20230726	10650	-30.23	20230217	5960	24.66	20221017	2.71	N	330350	200	26 억		79315	N	N	0	N	00	N
24	20230829	101711	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	90	2	1.23	40608580	5506	22.12	7400	7420	7250	9500	5120	7310	7375.33	0.60	0	456	7603	7456	7353	7206	7103	7530	7280	26	2190	200	4820	10	1	13192778	976	39.36	1.18	12	0.04	188.00	6297.00	10650	20230217	-30.52	5960	20221017	24.16	10650	-30.52	20230217	6210	19.16	20230726	10650	-30.52	20230217	5960	24.16	20221017	2.71	N	330350	200	26 억		79315	N	N	0	N	00	N
25	20230829	091126	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	80	2	1.09	12604620	1717	6.90	7400	7400	7250	9500	5120	7310	7341.07	0.60	0	-218	7603	7456	7353	7206	7103	7530	7280	26	2190	200	4820	10	1	13192778	975	39.31	1.17	12	0.01	188.00	6297.00	10650	20230217	-30.61	5960	20221017	23.99	10650	-30.61	20230217	6210	19.00	20230726	10650	-30.61	20230217	5960	23.99	20221017	2.71	N	330350	200	26 억		79315	N	N	0	N	00	N
26	20230828	161112	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	60	2	0.83	181597790	24890	192.59	7290	7500	7250	9420	5080	7250	7296.01	0.61	0	-994	7383	7316	7203	7136	7023	7350	7170	26	2170	200	4780	10	1	13192778	964	38.88	1.16	12	0.19	188.00	6297.00	10650	20230217	-31.36	5960	20221017	22.65	10650	-31.36	20230217	6210	17.71	20230726	10650	-31.36	20230217	5960	22.65	20221017	2.72	N	330350	200	26 억		80308	N	N	0	N	00	N
27	20230828	151122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	70	2	0.97	171655160	23527	182.04	7290	7500	7250	9420	5080	7250	7296.09	0.61	0	-665	7383	7316	7203	7136	7023	7350	7170	26	2170	200	4780	10	1	13192778	966	38.94	1.16	12	0.18	188.00	6297.00	10650	20230217	-31.27	5960	20221017	22.82	10650	-31.27	20230217	6210	17.87	20230726	10650	-31.27	20230217	5960	22.82	20221017	2.72	N	330350	200	26 억		80308	N	N	0	N	00	N
28	20230828	141125	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	70	2	0.97	140073470	19184	148.44	7290	7500	7250	9420	5080	7250	7301.58	0.61	0	-1715	7383	7316	7203	7136	7023	7350	7170	26	2170	200	4780	10	1	13192778	966	38.94	1.16	12	0.15	188.00	6297.00	10650	20230217	-31.27	5960	20221017	22.82	10650	-31.27	20230217	6210	17.87	20230726	10650	-31.27	20230217	5960	22.82	20221017	2.72	N	330350	200	26 억		80308	N	N	0	N	00	N
29	20230828	131134	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	70	2	0.97	124626880	17063	132.03	7290	7500	7250	9420	5080	7250	7303.93	0.61	0	-1742	7383	7316	7203	7136	7023	7350	7170	26	2170	200	4780	10	1	13192778	966	38.94	1.16	12	0.13	188.00	6297.00	10650	20230217	-31.27	5960	20221017	22.82	10650	-31.27	20230217	6210	17.87	20230726	10650	-31.27	20230217	5960	22.82	20221017	2.72	N	330350	200	26 억		80308	N	N	0	N	00	N
30	20230828	121125	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	70	2	0.97	107276480	14685	113.63	7290	7500	7250	9420	5080	7250	7305.17	0.61	0	-1033	7383	7316	7203	7136	7023	7350	7170	26	2170	200	4780	10	1	13192778	966	38.94	1.16	12	0.11	188.00	6297.00	10650	20230217	-31.27	5960	20221017	22.82	10650	-31.27	20230217	6210	17.87	20230726	10650	-31.27	20230217	5960	22.82	20221017	2.72	N	330350	200	26 억		80308	N	N	0	N	00	N
31	20230828	111121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	70	2	0.97	104811300	14348	111.02	7290	7500	7250	9420	5080	7250	7304.94	0.61	0	-860	7383	7316	7203	7136	7023	7350	7170	26	2170	200	4780	10	1	13192778	966	38.94	1.16	12	0.11	188.00	6297.00	10650	20230217	-31.27	5960	20221017	22.82	10650	-31.27	20230217	6210	17.87	20230726	10650	-31.27	20230217	5960	22.82	20221017	2.72	N	330350	200	26 억		80308	N	N	0	N	00	N
32	20230828	101109	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	40	2	0.55	78992270	10811	83.65	7290	7500	7250	9420	5080	7250	7306.66	0.61	0	-645	7383	7316	7203	7136	7023	7350	7170	26	2170	200	4780	10	1	13192778	962	38.78	1.16	12	0.08	188.00	6297.00	10650	20230217	-31.55	5960	20221017	22.32	10650	-31.55	20230217	6210	17.39	20230726	10650	-31.55	20230217	5960	22.32	20221017	2.72	N	330350	200	26 억		80308	N	N	0	N	00	N
33	20230828	091124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	140	2	1.93	17652520	2394	18.52	7290	7500	7260	9420	5080	7250	7373.65	0.61	0	-753	7383	7316	7203	7136	7023	7350	7170	26	2170	200	4780	10	1	13192778	975	39.31	1.17	12	0.02	188.00	6297.00	10650	20230217	-30.61	5960	20221017	23.99	10650	-30.61	20230217	6210	19.00	20230726	10650	-30.61	20230217	5960	23.99	20221017	2.72	N	330350	200	26 억		80308	N	N	0	N	00	N
34	20230825	161116	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	130	2	1.83	77569490	10826	68.96	7160	7270	7090	9250	4990	7120	7165.11	0.59	0	1867	7233	7176	7093	7036	6953	7205	7065	26	2130	200	4690	10	1	13192778	956	38.56	1.15	12	0.08	188.00	6297.00	10650	20230217	-31.92	5960	20221017	21.64	10650	-31.92	20230217	6210	16.75	20230726	10650	-31.92	20230217	5960	21.64	20221017	2.72	N	330350	200	26 억		78441	N	N	0	N	00	N
35	20230825	151123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	110	2	1.54	68774710	9612	61.23	7160	7230	7090	9250	4990	7120	7155.09	0.59	0	1838	7233	7176	7093	7036	6953	7205	7065	26	2130	200	4690	10	1	13192778	954	38.46	1.15	12	0.07	188.00	6297.00	10650	20230217	-32.11	5960	20221017	21.31	10650	-32.11	20230217	6210	16.43	20230726	10650	-32.11	20230217	5960	21.31	20221017	2.72	N	330350	200	26 억		78441	N	N	0	N	00	N
36	20230825	141121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	40	2	0.56	42566780	5960	37.97	7160	7200	7090	9250	4990	7120	7142.08	0.59	0	1197	7233	7176	7093	7036	6953	7205	7065	26	2130	200	4690	10	1	13192778	945	38.09	1.14	12	0.05	188.00	6297.00	10650	20230217	-32.77	5960	20221017	20.13	10650	-32.77	20230217	6210	15.30	20230726	10650	-32.77	20230217	5960	20.13	20221017	2.72	N	330350	200	26 억		78441	N	N	0	N	00	N
37	20230825	131116	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	50	2	0.70	25830930	3623	23.08	7160	7200	7090	9250	4990	7120	7129.71	0.59	0	1062	7233	7176	7093	7036	6953	7205	7065	26	2130	200	4690	10	1	13192778	946	38.14	1.14	12	0.03	188.00	6297.00	10650	20230217	-32.68	5960	20221017	20.30	10650	-32.68	20230217	6210	15.46	20230726	10650	-32.68	20230217	5960	20.30	20221017	2.72	N	330350	200	26 억		78441	N	N	0	N	00	N
38	20230825	121118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	50	2	0.70	23568380	3306	21.06	7160	7200	7090	9250	4990	7120	7128.97	0.59	0	1009	7233	7176	7093	7036	6953	7205	7065	26	2130	200	4690	10	1	13192778	946	38.14	1.14	12	0.03	188.00	6297.00	10650	20230217	-32.68	5960	20221017	20.30	10650	-32.68	20230217	6210	15.46	20230726	10650	-32.68	20230217	5960	20.30	20221017	2.72	N	330350	200	26 억		78441	N	N	0	N	00	N
39	20230825	111117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	40	2	0.56	20832710	2924	18.63	7160	7200	7090	9250	4990	7120	7124.73	0.59	0	1005	7233	7176	7093	7036	6953	7205	7065	26	2130	200	4690	10	1	13192778	945	38.09	1.14	12	0.02	188.00	6297.00	10650	20230217	-32.77	5960	20221017	20.13	10650	-32.77	20230217	6210	15.30	20230726	10650	-32.77	20230217	5960	20.13	20221017	2.72	N	330350	200	26 억		78441	N	N	0	N	00	N
40	20230825	101123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	-10	5	-0.14	19716110	2768	17.63	7160	7200	7090	9250	4990	7120	7122.87	0.59	0	1041	7233	7176	7093	7036	6953	7205	7065	26	2130	200	4690	10	1	13192778	938	37.82	1.13	12	0.02	188.00	6297.00	10650	20230217	-33.24	5960	20221017	19.30	10650	-33.24	20230217	6210	14.49	20230726	10650	-33.24	20230217	5960	19.30	20221017	2.72	N	330350	200	26 억		78441	N	N	0	N	00	N
41	20230825	091115	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	30	2	0.42	7328540	1027	6.54	7160	7200	7090	9250	4990	7120	7135.87	0.59	0	737	7233	7176	7093	7036	6953	7205	7065	26	2130	200	4690	10	1	13192778	943	38.03	1.14	12	0.01	188.00	6297.00	10650	20230217	-32.86	5960	20221017	19.97	10650	-32.86	20230217	6210	15.14	20230726	10650	-32.86	20230217	5960	19.97	20221017	2.72	N	330350	200	26 억		78441	N	N	0	N	00	N
42	20230824	161110	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	40	2	0.56	111438430	15698	97.83	7050	7150	7010	9200	4960	7080	7098.89	0.58	0	2044	7466	7272	7136	6942	6806	7205	6875	26	2120	200	4670	10	1	13192778	939	37.87	1.13	12	0.12	188.00	6297.00	10650	20230217	-33.15	5960	20221017	19.46	10650	-33.15	20230217	6210	14.65	20230726	10650	-33.15	20230217	5960	19.46	20221017	2.74	N	330350	200	26 억		76398	N	N	0	N	00	N
43	20230824	151107	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	40	2	0.56	107802070	15186	94.63	7050	7150	7010	9200	4960	7080	7098.78	0.58	0	2070	7466	7272	7136	6942	6806	7205	6875	26	2120	200	4670	10	1	13192778	939	37.87	1.13	12	0.12	188.00	6297.00	10650	20230217	-33.15	5960	20221017	19.46	10650	-33.15	20230217	6210	14.65	20230726	10650	-33.15	20230217	5960	19.46	20221017	2.74	N	330350	200	26 억		76398	N	N	0	N	00	N
44	20230824	141109	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	40	2	0.56	96446900	13590	84.69	7050	7150	7010	9200	4960	7080	7096.90	0.58	0	2069	7466	7272	7136	6942	6806	7205	6875	26	2120	200	4670	10	1	13192778	939	37.87	1.13	12	0.10	188.00	6297.00	10650	20230217	-33.15	5960	20221017	19.46	10650	-33.15	20230217	6210	14.65	20230726	10650	-33.15	20230217	5960	19.46	20221017	2.74	N	330350	200	26 억		76398	N	N	0	N	00	N
45	20230824	131112	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	50	2	0.71	88986930	12542	78.16	7050	7150	7010	9200	4960	7080	7095.11	0.58	0	2344	7466	7272	7136	6942	6806	7205	6875	26	2120	200	4670	10	1	13192778	941	37.93	1.13	12	0.10	188.00	6297.00	10650	20230217	-33.05	5960	20221017	19.63	10650	-33.05	20230217	6210	14.81	20230726	10650	-33.05	20230217	5960	19.63	20221017	2.74	N	330350	200	26 억		76398	N	N	0	N	00	N
46	20230824	121115	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	50	2	0.71	67636550	9527	59.37	7050	7150	7010	9200	4960	7080	7099.46	0.58	0	2232	7466	7272	7136	6942	6806	7205	6875	26	2120	200	4670	10	1	13192778	941	37.93	1.13	12	0.07	188.00	6297.00	10650	20230217	-33.05	5960	20221017	19.63	10650	-33.05	20230217	6210	14.81	20230726	10650	-33.05	20230217	5960	19.63	20221017	2.74	N	330350	200	26 억		76398	N	N	0	N	00	N
47	20230824	111110	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	30	2	0.42	58416440	8230	51.29	7050	7150	7010	9200	4960	7080	7097.99	0.58	0	944	7466	7272	7136	6942	6806	7205	6875	26	2120	200	4670	10	1	13192778	938	37.82	1.13	12	0.06	188.00	6297.00	10650	20230217	-33.24	5960	20221017	19.30	10650	-33.24	20230217	6210	14.49	20230726	10650	-33.24	20230217	5960	19.30	20221017	2.74	N	330350	200	26 억		76398	N	N	0	N	00	N
48	20230824	101107	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	60	2	0.85	49203020	6931	43.19	7050	7150	7010	9200	4960	7080	7098.98	0.58	0	880	7466	7272	7136	6942	6806	7205	6875	26	2120	200	4670	10	1	13192778	942	37.98	1.13	12	0.05	188.00	6297.00	10650	20230217	-32.96	5960	20221017	19.80	10650	-32.96	20230217	6210	14.98	20230726	10650	-32.96	20230217	5960	19.80	20221017	2.74	N	330350	200	26 억		76398	N	N	0	N	00	N
49	20230824	091111	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	20	2	0.28	17718030	2507	15.62	7050	7120	7010	9200	4960	7080	7067.42	0.58	0	488	7466	7272	7136	6942	6806	7205	6875	26	2120	200	4670	10	1	13192778	937	37.77	1.13	12	0.02	188.00	6297.00	10650	20230217	-33.33	5960	20221017	19.13	10650	-33.33	20230217	6210	14.33	20230726	10650	-33.33	20230217	5960	19.13	20221017	2.74	N	330350	200	26 억		76398	N	N	0	N	00	N
50	20230823	161104	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-140	5	-1.94	113833010	15895	52.89	7140	7330	7000	9380	5060	7220	7161.72	0.60	0	-3163	7313	7266	7183	7136	7053	7290	7160	26	2160	200	4760	10	1	13192778	934	37.66	1.12	12	0.12	188.00	6297.00	10650	20230217	-33.52	5960	20221017	18.79	10650	-33.52	20230217	6210	14.01	20230726	10650	-33.52	20230217	5960	18.79	20221017	2.73	N	330350	200	26 억		79548	N	N	0	N	00	N
51	20230823	151104	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-140	5	-1.94	108934410	15202	50.59	7140	7330	7000	9380	5060	7220	7165.79	0.60	0	-3229	7313	7266	7183	7136	7053	7290	7160	26	2160	200	4760	10	1	13192778	934	37.66	1.12	12	0.12	188.00	6297.00	10650	20230217	-33.52	5960	20221017	18.79	10650	-33.52	20230217	6210	14.01	20230726	10650	-33.52	20230217	5960	18.79	20221017	2.73	N	330350	200	26 억		79548	N	N	0	N	00	N
52	20230823	141112	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-20	5	-0.28	70757810	9814	32.66	7140	7330	7100	9380	5060	7220	7209.88	0.60	0	-2883	7313	7266	7183	7136	7053	7290	7160	26	2160	200	4760	10	1	13192778	950	38.30	1.14	12	0.07	188.00	6297.00	10650	20230217	-32.39	5960	20221017	20.81	10650	-32.39	20230217	6210	15.94	20230726	10650	-32.39	20230217	5960	20.81	20221017	2.73	N	330350	200	26 억		79548	N	N	0	N	00	N
53	20230823	131102	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	20	2	0.28	51544630	7131	23.73	7140	7330	7140	9380	5060	7220	7228.25	0.60	0	-1844	7313	7266	7183	7136	7053	7290	7160	26	2160	200	4760	10	1	13192778	955	38.51	1.15	12	0.05	188.00	6297.00	10650	20230217	-32.02	5960	20221017	21.48	10650	-32.02	20230217	6210	16.59	20230726	10650	-32.02	20230217	5960	21.48	20221017	2.73	N	330350	200	26 억		79548	N	N	0	N	00	N
54	20230823	121111	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	20	2	0.28	46026270	6365	21.18	7140	7330	7140	9380	5060	7220	7231.15	0.60	0	-1201	7313	7266	7183	7136	7053	7290	7160	26	2160	200	4760	10	1	13192778	955	38.51	1.15	12	0.05	188.00	6297.00	10650	20230217	-32.02	5960	20221017	21.48	10650	-32.02	20230217	6210	16.59	20230726	10650	-32.02	20230217	5960	21.48	20221017	2.73	N	330350	200	26 억		79548	N	N	0	N	00	N
55	20230823	111106	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	50	2	0.69	38658560	5350	17.80	7140	7330	7140	9380	5060	7220	7225.90	0.60	0	-437	7313	7266	7183	7136	7053	7290	7160	26	2160	200	4760	10	1	13192778	959	38.67	1.15	12	0.04	188.00	6297.00	10650	20230217	-31.74	5960	20221017	21.98	10650	-31.74	20230217	6210	17.07	20230726	10650	-31.74	20230217	5960	21.98	20221017	2.73	N	330350	200	26 억		79548	N	N	0	N	00	N
56	20230823	101106	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	10	2	0.14	32322340	4472	14.88	7140	7330	7140	9380	5060	7220	7227.71	0.60	0	-314	7313	7266	7183	7136	7053	7290	7160	26	2160	200	4760	10	1	13192778	954	38.46	1.15	12	0.03	188.00	6297.00	10650	20230217	-32.11	5960	20221017	21.31	10650	-32.11	20230217	6210	16.43	20230726	10650	-32.11	20230217	5960	21.31	20221017	2.73	N	330350	200	26 억		79548	N	N	0	N	00	N
57	20230823	091115	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	60	2	0.83	16714580	2317	7.71	7140	7330	7140	9380	5060	7220	7213.89	0.60	0	-154	7313	7266	7183	7136	7053	7290	7160	26	2160	200	4760	10	1	13192778	960	38.72	1.16	12	0.02	188.00	6297.00	10650	20230217	-31.64	5960	20221017	22.15	10650	-31.64	20230217	6210	17.23	20230726	10650	-31.64	20230217	5960	22.15	20221017	2.73	N	330350	200	26 억		79548	N	N	0	N	00	N
58	20230822	161100	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	90	2	1.26	214860960	30022	221.47	7110	7230	7100	9260	5000	7130	7156.78	0.58	0	2684	7263	7196	7113	7046	6963	7230	7080	26	2130	200	4700	10	1	13192778	953	38.40	1.15	12	0.23	188.00	6297.00	10650	20230217	-32.21	5960	20221017	21.14	10650	-32.21	20230217	6210	16.26	20230726	10650	-32.21	20230217	5960	21.14	20221017	2.86	N	330350	200	26 억		76675	N	N	0	N	00	N
59	20230822	151100	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	70	2	0.98	188462400	26354	194.41	7110	7230	7100	9260	5000	7130	7151.19	0.58	0	2844	7263	7196	7113	7046	6963	7230	7080	26	2130	200	4700	10	1	13192778	950	38.30	1.14	12	0.20	188.00	6297.00	10650	20230217	-32.39	5960	20221017	20.81	10650	-32.39	20230217	6210	15.94	20230726	10650	-32.39	20230217	5960	20.81	20221017	2.86	N	330350	200	26 억		76675	N	N	0	N	00	N
60	20230822	141100	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	30	2	0.42	135463110	18947	139.77	7110	7200	7100	9260	5000	7130	7149.58	0.58	0	2698	7263	7196	7113	7046	6963	7230	7080	26	2130	200	4700	10	1	13192778	945	38.09	1.14	12	0.14	188.00	6297.00	10650	20230217	-32.77	5960	20221017	20.13	10650	-32.77	20230217	6210	15.30	20230726	10650	-32.77	20230217	5960	20.13	20221017	2.86	N	330350	200	26 억		76675	N	N	0	N	00	N
61	20230822	131057	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	60	2	0.84	63792330	8910	65.73	7110	7200	7100	9260	5000	7130	7159.63	0.58	0	2556	7263	7196	7113	7046	6963	7230	7080	26	2130	200	4700	10	1	13192778	949	38.24	1.14	12	0.07	188.00	6297.00	10650	20230217	-32.49	5960	20221017	20.64	10650	-32.49	20230217	6210	15.78	20230726	10650	-32.49	20230217	5960	20.64	20221017	2.86	N	330350	200	26 억		76675	N	N	0	N	00	N
62	20230822	121044	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	60	2	0.84	58751660	8207	60.54	7110	7200	7100	9260	5000	7130	7158.73	0.58	0	2387	7263	7196	7113	7046	6963	7230	7080	26	2130	200	4700	10	1	13192778	949	38.24	1.14	12	0.06	188.00	6297.00	10650	20230217	-32.49	5960	20221017	20.64	10650	-32.49	20230217	6210	15.78	20230726	10650	-32.49	20230217	5960	20.64	20221017	2.86	N	330350	200	26 억		76675	N	N	0	N	00	N
63	20230822	111057	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	50	2	0.70	58572150	8182	60.36	7110	7200	7100	9260	5000	7130	7158.66	0.58	0	2406	7263	7196	7113	7046	6963	7230	7080	26	2130	200	4700	10	1	13192778	947	38.19	1.14	12	0.06	188.00	6297.00	10650	20230217	-32.58	5960	20221017	20.47	10650	-32.58	20230217	6210	15.62	20230726	10650	-32.58	20230217	5960	20.47	20221017	2.86	N	330350	200	26 억		76675	N	N	0	N	00	N
64	20230822	101055	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	50	2	0.70	22857690	3196	23.58	7110	7200	7100	9260	5000	7130	7151.97	0.58	0	32	7263	7196	7113	7046	6963	7230	7080	26	2130	200	4700	10	1	13192778	947	38.19	1.14	12	0.02	188.00	6297.00	10650	20230217	-32.58	5960	20221017	20.47	10650	-32.58	20230217	6210	15.62	20230726	10650	-32.58	20230217	5960	20.47	20221017	2.86	N	330350	200	26 억		76675	N	N	0	N	00	N
65	20230822	091053	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	10	2	0.14	4008980	564	4.16	7110	7150	7100	9260	5000	7130	7108.12	0.58	0	-395	7263	7196	7113	7046	6963	7230	7080	26	2130	200	4700	10	1	13192778	942	37.98	1.13	12	0.00	188.00	6297.00	10650	20230217	-32.96	5960	20221017	19.80	10650	-32.96	20230217	6210	14.98	20230726	10650	-32.96	20230217	5960	19.80	20221017	2.86	N	330350	200	26 억		76675	N	N	0	N	00	N
66	20230821	161052	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7130	70	2	0.99	96400450	13554	25.42	7030	7180	7030	9170	4950	7060	7112.32	0.56	0	3141	7366	7212	7076	6922	6786	7290	7000	26	2110	200	4650	10	1	13192778	941	37.93	1.13	12	0.10	188.00	6297.00	10650	20230217	-33.05	5960	20221017	19.63	10650	-33.05	20230217	6210	14.81	20230726	10650	-33.05	20230217	5960	19.63	20221017	2.88	N	330350	200	26 억		73533	N	N	0	N	00	N
67	20230821	151059	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7120	60	2	0.85	94589500	13300	24.95	7030	7180	7030	9170	4950	7060	7111.99	0.56	0	3142	7366	7212	7076	6922	6786	7290	7000	26	2110	200	4650	10	1	13192778	939	37.87	1.13	12	0.10	188.00	6297.00	10650	20230217	-33.15	5960	20221017	19.46	10650	-33.15	20230217	6210	14.65	20230726	10650	-33.15	20230217	5960	19.46	20221017	2.88	N	330350	200	26 억		73533	N	N	0	N	00	N
68	20230821	141054	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7130	70	2	0.99	73531450	10342	19.40	7030	7180	7030	9170	4950	7060	7109.98	0.56	0	2367	7366	7212	7076	6922	6786	7290	7000	26	2110	200	4650	10	1	13192778	941	37.93	1.13	12	0.08	188.00	6297.00	10650	20230217	-33.05	5960	20221017	19.63	10650	-33.05	20230217	6210	14.81	20230726	10650	-33.05	20230217	5960	19.63	20221017	2.88	N	330350	200	26 억		73533	N	N	0	N	00	N
69	20230821	131106	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7130	70	2	0.99	71938350	10118	18.98	7030	7180	7030	9170	4950	7060	7109.94	0.56	0	2351	7366	7212	7076	6922	6786	7290	7000	26	2110	200	4650	10	1	13192778	941	37.93	1.13	12	0.08	188.00	6297.00	10650	20230217	-33.05	5960	20221017	19.63	10650	-33.05	20230217	6210	14.81	20230726	10650	-33.05	20230217	5960	19.63	20221017	2.88	N	330350	200	26 억		73533	N	N	0	N	00	N
70	20230821	121102	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7140	80	2	1.13	51699270	7270	13.64	7030	7180	7030	9170	4950	7060	7111.32	0.56	0	2131	7366	7212	7076	6922	6786	7290	7000	26	2110	200	4650	10	1	13192778	942	37.98	1.13	12	0.06	188.00	6297.00	10650	20230217	-32.96	5960	20221017	19.80	10650	-32.96	20230217	6210	14.98	20230726	10650	-32.96	20230217	5960	19.80	20221017	2.88	N	330350	200	26 억		73533	N	N	0	N	00	N
71	20230821	111053	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7150	90	2	1.27	49935800	7023	13.17	7030	7180	7030	9170	4950	7060	7110.32	0.56	0	2054	7366	7212	7076	6922	6786	7290	7000	26	2110	200	4650	10	1	13192778	943	38.03	1.14	12	0.05	188.00	6297.00	10650	20230217	-32.86	5960	20221017	19.97	10650	-32.86	20230217	6210	15.14	20230726	10650	-32.86	20230217	5960	19.97	20221017	2.88	N	330350	200	26 억		73533	N	N	0	N	00	N
72	20230821	101051	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7170	110	2	1.56	37002240	5217	9.79	7030	7170	7030	9170	4950	7060	7092.63	0.56	0	2127	7366	7212	7076	6922	6786	7290	7000	26	2110	200	4650	10	1	13192778	946	38.14	1.14	12	0.04	188.00	6297.00	10650	20230217	-32.68	5960	20221017	20.30	10650	-32.68	20230217	6210	15.46	20230726	10650	-32.68	20230217	5960	20.30	20221017	2.88	N	330350	200	26 억		73533	N	N	0	N	00	N
73	20230821	091103	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7060	0	3	0.00	3104480	440	0.83	7030	7100	7030	9170	4950	7060	7055.64	0.56	0	-31	7366	7212	7076	6922	6786	7290	7000	26	2110	200	4650	10	1	13192778	931	37.55	1.12	12	0.00	188.00	6297.00	10650	20230217	-33.71	5960	20221017	18.46	10650	-33.71	20230217	6210	13.69	20230726	10650	-33.71	20230217	5960	18.46	20221017	2.88	N	330350	200	26 억		73533	N	N	0	N	00	N
74	20230818	161053	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7060	60	2	0.86	377569710	53314	363.87	6960	7230	6940	9100	4900	7000	7082.00	0.51	0	5544	7320	7160	7030	6870	6740	7095	6805	26	2100	200	4620	10	1	13192778	931	37.55	1.12	12	0.40	188.00	6297.00	10650	20230217	-33.71	5960	20221017	18.46	10650	-33.71	20230217	6210	13.69	20230726	10650	-33.71	20230217	5960	18.46	20221017	3.05	N	330350	200	26 억		67846	N	N	0	N	00	N
75	20230818	151043	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7020	20	2	0.29	365818180	51636	352.42	6960	7230	6940	9100	4900	7000	7084.56	0.51	0	4698	7320	7160	7030	6870	6740	7095	6805	26	2100	200	4620	10	1	13192778	926	37.34	1.11	12	0.39	188.00	6297.00	10650	20230217	-34.08	5960	20221017	17.79	10650	-34.08	20230217	6210	13.04	20230726	10650	-34.08	20230217	5960	17.79	20221017	3.05	N	330350	200	26 억		67846	N	N	0	N	00	N
76	20230818	141053	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7100	100	2	1.43	338840970	47836	326.48	6960	7230	6940	9100	4900	7000	7083.39	0.51	0	6076	7320	7160	7030	6870	6740	7095	6805	26	2100	200	4620	10	1	13192778	937	37.77	1.13	12	0.36	188.00	6297.00	10650	20230217	-33.33	5960	20221017	19.13	10650	-33.33	20230217	6210	14.33	20230726	10650	-33.33	20230217	5960	19.13	20221017	3.05	N	330350	200	26 억		67846	N	N	0	N	00	N
77	20230818	131045	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7170	170	2	2.43	324266100	45792	312.53	6960	7230	6940	9100	4900	7000	7081.28	0.51	0	5813	7320	7160	7030	6870	6740	7095	6805	26	2100	200	4620	10	1	13192778	946	38.14	1.14	12	0.35	188.00	6297.00	10650	20230217	-32.68	5960	20221017	20.30	10650	-32.68	20230217	6210	15.46	20230726	10650	-32.68	20230217	5960	20.30	20221017	3.05	N	330350	200	26 억		67846	N	N	0	N	00	N
78	20230818	121056	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7150	150	2	2.14	240081330	34042	232.34	6960	7170	6940	9100	4900	7000	7052.50	0.51	0	2376	7320	7160	7030	6870	6740	7095	6805	26	2100	200	4620	10	1	13192778	943	38.03	1.14	12	0.26	188.00	6297.00	10650	20230217	-32.86	5960	20221017	19.97	10650	-32.86	20230217	6210	15.14	20230726	10650	-32.86	20230217	5960	19.97	20221017	3.05	N	330350	200	26 억		67846	N	N	0	N	00	N
79	20230818	111048	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7070	70	2	1.00	161113190	22952	156.65	6960	7140	6940	9100	4900	7000	7019.57	0.51	0	127	7320	7160	7030	6870	6740	7095	6805	26	2100	200	4620	10	1	13192778	933	37.61	1.12	12	0.17	188.00	6297.00	10650	20230217	-33.62	5960	20221017	18.62	10650	-33.62	20230217	6210	13.85	20230726	10650	-33.62	20230217	5960	18.62	20221017	3.05	N	330350	200	26 억		67846	N	N	0	N	00	N
80	20230818	101053	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6990	-10	5	-0.14	28490950	4052	27.65	6960	7140	6940	9100	4900	7000	7031.33	0.51	0	-811	7320	7160	7030	6870	6740	7095	6805	26	2100	200	4620	10	1	13192778	922	37.18	1.11	12	0.03	188.00	6297.00	10650	20230217	-34.37	5960	20221017	17.28	10650	-34.37	20230217	6210	12.56	20230726	10650	-34.37	20230217	5960	17.28	20221017	3.05	N	330350	200	26 억		67846	N	N	0	N	00	N
81	20230818	091058	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7110	110	2	1.57	7345870	1036	7.07	6960	7140	6940	9100	4900	7000	7090.61	0.51	0	-22	7320	7160	7030	6870	6740	7095	6805	26	2100	200	4620	10	1	13192778	938	37.82	1.13	12	0.01	188.00	6297.00	10650	20230217	-33.24	5960	20221017	19.30	10650	-33.24	20230217	6210	14.49	20230726	10650	-33.24	20230217	5960	19.30	20221017	3.05	N	330350	200	26 억		67846	N	N	0	N	00	N
82	20230817	161054	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7000	-150	5	-2.10	102241160	14527	28.85	7090	7190	6900	9290	5010	7150	7038.02	0.53	0	-1874	7423	7286	7083	6946	6743	7185	6845	26	2140	200	4710	10	1	13192778	923	37.23	1.11	12	0.11	188.00	6297.00	10650	20230217	-34.27	5960	20221017	17.45	10650	-34.27	20230217	6210	12.72	20230726	10650	-34.27	20230217	5960	17.45	20221017	3.09	N	330350	200	26 억		69720	N	N	0	N	00	N
83	20230817	151059	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7070	-80	5	-1.12	77869340	11049	21.95	7090	7190	6900	9290	5010	7150	7047.64	0.53	0	-1753	7423	7286	7083	6946	6743	7185	6845	26	2140	200	4710	10	1	13192778	933	37.61	1.12	12	0.08	188.00	6297.00	10650	20230217	-33.62	5960	20221017	18.62	10650	-33.62	20230217	6210	13.85	20230726	10650	-33.62	20230217	5960	18.62	20221017	3.09	N	330350	200	26 억		69720	N	N	0	N	00	N
84	20230817	141050	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7070	-80	5	-1.12	61872570	8780	17.44	7090	7190	6900	9290	5010	7150	7046.99	0.53	0	-1781	7423	7286	7083	6946	6743	7185	6845	26	2140	200	4710	10	1	13192778	933	37.61	1.12	12	0.07	188.00	6297.00	10650	20230217	-33.62	5960	20221017	18.62	10650	-33.62	20230217	6210	13.85	20230726	10650	-33.62	20230217	5960	18.62	20221017	3.09	N	330350	200	26 억		69720	N	N	0	N	00	N
85	20230817	131047	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7130	-20	5	-0.28	55786630	7922	15.73	7090	7190	6900	9290	5010	7150	7041.99	0.53	0	-1832	7423	7286	7083	6946	6743	7185	6845	26	2140	200	4710	10	1	13192778	941	37.93	1.13	12	0.06	188.00	6297.00	10650	20230217	-33.05	5960	20221017	19.63	10650	-33.05	20230217	6210	14.81	20230726	10650	-33.05	20230217	5960	19.63	20221017	3.09	N	330350	200	26 억		69720	N	N	0	N	00	N
86	20230817	121051	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7100	-50	5	-0.70	50370450	7159	14.22	7090	7190	6900	9290	5010	7150	7035.96	0.53	0	-1832	7423	7286	7083	6946	6743	7185	6845	26	2140	200	4710	10	1	13192778	937	37.77	1.13	12	0.05	188.00	6297.00	10650	20230217	-33.33	5960	20221017	19.13	10650	-33.33	20230217	6210	14.33	20230726	10650	-33.33	20230217	5960	19.13	20221017	3.09	N	330350	200	26 억		69720	N	N	0	N	00	N
87	20230817	111051	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7060	-90	5	-1.26	48857630	6945	13.79	7090	7190	6900	9290	5010	7150	7034.94	0.53	0	-1687	7423	7286	7083	6946	6743	7185	6845	26	2140	200	4710	10	1	13192778	931	37.55	1.12	12	0.05	188.00	6297.00	10650	20230217	-33.71	5960	20221017	18.46	10650	-33.71	20230217	6210	13.69	20230726	10650	-33.71	20230217	5960	18.46	20221017	3.09	N	330350	200	26 억		69720	N	N	0	N	00	N
88	20230817	101046	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7020	-130	5	-1.82	38308750	5456	10.84	7090	7190	6900	9290	5010	7150	7021.40	0.53	0	-1635	7423	7286	7083	6946	6743	7185	6845	26	2140	200	4710	10	1	13192778	926	37.34	1.11	12	0.04	188.00	6297.00	10650	20230217	-34.08	5960	20221017	17.79	10650	-34.08	20230217	6210	13.04	20230726	10650	-34.08	20230217	5960	17.79	20221017	3.09	N	330350	200	26 억		69720	N	N	0	N	00	N
89	20230817	091043	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7120	-30	5	-0.42	9180760	1299	2.58	7090	7120	6960	9290	5010	7150	7067.56	0.53	0	-586	7423	7286	7083	6946	6743	7185	6845	26	2140	200	4710	10	1	13192778	939	37.87	1.13	12	0.01	188.00	6297.00	10650	20230217	-33.15	5960	20221017	19.46	10650	-33.15	20230217	6210	14.65	20230726	10650	-33.15	20230217	5960	19.46	20221017	3.09	N	330350	200	26 억		69720	N	N	0	N	00	N
90	20230816	161050	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7150	-180	5	-2.46	352989550	50247	180.04	7220	7220	6880	9520	5140	7330	7025.09	0.54	0	-1358	7583	7456	7323	7196	7063	7520	7260	26	2190	200	4830	10	1	13192778	943	38.03	1.14	12	0.38	188.00	6297.00	10650	20230217	-32.86	5960	20221017	19.97	10650	-32.86	20230217	6210	15.14	20230726	10650	-32.86	20230217	5960	19.97	20221017	3.11	N	330350	200	26 억		71077	N	N	0	N	00	N
91	20230816	151052	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7160	-170	5	-2.32	340239690	48457	173.62	7220	7220	6880	9520	5140	7330	7021.48	0.54	0	-1295	7583	7456	7323	7196	7063	7520	7260	26	2190	200	4830	10	1	13192778	945	38.09	1.14	12	0.37	188.00	6297.00	10650	20230217	-32.77	5960	20221017	20.13	10650	-32.77	20230217	6210	15.30	20230726	10650	-32.77	20230217	5960	20.13	20221017	3.11	N	330350	200	26 억		71077	N	N	0	N	00	N
92	20230816	141050	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7050	-280	5	-3.82	306098670	43647	156.39	7220	7220	6880	9520	5140	7330	7013.05	0.54	0	-716	7583	7456	7323	7196	7063	7520	7260	26	2190	200	4830	10	1	13192778	930	37.50	1.12	12	0.33	188.00	6297.00	10650	20230217	-33.80	5960	20221017	18.29	10650	-33.80	20230217	6210	13.53	20230726	10650	-33.80	20230217	5960	18.29	20221017	3.11	N	330350	200	26 억		71077	N	N	0	N	00	N
93	20230816	131047	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7080	-250	5	-3.41	285148200	40684	145.77	7220	7220	6880	9520	5140	7330	7008.85	0.54	0	758	7583	7456	7323	7196	7063	7520	7260	26	2190	200	4830	10	1	13192778	934	37.66	1.12	12	0.31	188.00	6297.00	10650	20230217	-33.52	5960	20221017	18.79	10650	-33.52	20230217	6210	14.01	20230726	10650	-33.52	20230217	5960	18.79	20221017	3.11	N	330350	200	26 억		71077	N	N	0	N	00	N
94	20230816	121103	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7010	-320	5	-4.37	279333040	39862	142.83	7220	7220	6880	9520	5140	7330	7007.50	0.54	0	1257	7583	7456	7323	7196	7063	7520	7260	26	2190	200	4830	10	1	13192778	925	37.29	1.11	12	0.30	188.00	6297.00	10650	20230217	-34.18	5960	20221017	17.62	10650	-34.18	20230217	6210	12.88	20230726	10650	-34.18	20230217	5960	17.62	20221017	3.11	N	330350	200	26 억		71077	N	N	0	N	00	N
95	20230816	111059	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7080	-250	5	-3.41	258004550	36825	131.95	7220	7220	6880	9520	5140	7330	7006.23	0.54	0	1522	7583	7456	7323	7196	7063	7520	7260	26	2190	200	4830	10	1	13192778	934	37.66	1.12	12	0.28	188.00	6297.00	10650	20230217	-33.52	5960	20221017	18.79	10650	-33.52	20230217	6210	14.01	20230726	10650	-33.52	20230217	5960	18.79	20221017	3.11	N	330350	200	26 억		71077	N	N	0	N	00	N
96	20230816	101052	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7060	-270	5	-3.68	151720130	21546	77.20	7220	7220	6990	9520	5140	7330	7041.68	0.54	0	-2053	7583	7456	7323	7196	7063	7520	7260	26	2190	200	4830	10	1	13192778	931	37.55	1.12	12	0.16	188.00	6297.00	10650	20230217	-33.71	5960	20221017	18.46	10650	-33.71	20230217	6210	13.69	20230726	10650	-33.71	20230217	5960	18.46	20221017	3.11	N	330350	200	26 억		71077	N	N	0	N	00	N
97	20230816	091046	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7080	-250	5	-3.41	18765540	2621	9.39	7220	7220	7070	9520	5140	7330	7159.69	0.54	0	-1173	7583	7456	7323	7196	7063	7520	7260	26	2190	200	4830	10	1	13192778	934	37.66	1.12	12	0.02	188.00	6297.00	10650	20230217	-33.52	5960	20221017	18.79	10650	-33.52	20230217	6210	14.01	20230726	10650	-33.52	20230217	5960	18.79	20221017	3.11	N	330350	200	26 억		71077	N	N	0	N	00	N
98	20230814	161038	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7330	10	2	0.14	204474520	27909	72.78	7320	7450	7190	9510	5130	7320	7326.47	0.53	0	1805	7560	7440	7280	7160	7000	7500	7220	26	2190	200	4830	10	1	13192778	967	38.99	1.16	12	0.21	188.00	6297.00	10650	20230217	-31.17	5960	20221017	22.99	10650	-31.17	20230217	6210	18.04	20230726	10650	-31.17	20230217	5960	22.99	20221017	3.09	N	330350	200	26 억		69657	N	N	0	N	00	N
99	20230814	151034	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7260	-60	5	-0.82	196504190	26817	69.94	7320	7450	7200	9510	5130	7320	7327.60	0.53	0	2433	7560	7440	7280	7160	7000	7500	7220	26	2190	200	4830	10	1	13192778	958	38.62	1.15	12	0.20	188.00	6297.00	10650	20230217	-31.83	5960	20221017	21.81	10650	-31.83	20230217	6210	16.91	20230726	10650	-31.83	20230217	5960	21.81	20221017	3.09	N	330350	200	26 억		69657	N	N	0	N	00	N
100	20230814	141037	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7330	10	2	0.14	154248620	20974	54.70	7320	7450	7250	9510	5130	7320	7354.28	0.53	0	791	7560	7440	7280	7160	7000	7500	7220	26	2190	200	4830	10	1	13192778	967	38.99	1.16	12	0.16	188.00	6297.00	10650	20230217	-31.17	5960	20221017	22.99	10650	-31.17	20230217	6210	18.04	20230726	10650	-31.17	20230217	5960	22.99	20221017	3.09	N	330350	200	26 억		69657	N	N	0	N	00	N
101	20230814	131025	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7310	-10	5	-0.14	138670760	18843	49.14	7320	7450	7250	9510	5130	7320	7359.27	0.53	0	795	7560	7440	7280	7160	7000	7500	7220	26	2190	200	4830	10	1	13192778	964	38.88	1.16	12	0.14	188.00	6297.00	10650	20230217	-31.36	5960	20221017	22.65	10650	-31.36	20230217	6210	17.71	20230726	10650	-31.36	20230217	5960	22.65	20221017	3.09	N	330350	200	26 억		69657	N	N	0	N	00	N
102	20230814	121034	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7330	10	2	0.14	124480210	16906	44.09	7320	7450	7250	9510	5130	7320	7363.08	0.53	0	968	7560	7440	7280	7160	7000	7500	7220	26	2190	200	4830	10	1	13192778	967	38.99	1.16	12	0.13	188.00	6297.00	10650	20230217	-31.17	5960	20221017	22.99	10650	-31.17	20230217	6210	18.04	20230726	10650	-31.17	20230217	5960	22.99	20221017	3.09	N	330350	200	26 억		69657	N	N	0	N	00	N
103	20230814	111025	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7370	50	2	0.68	116967510	15881	41.42	7320	7450	7250	9510	5130	7320	7365.25	0.53	0	1591	7560	7440	7280	7160	7000	7500	7220	26	2190	200	4830	10	1	13192778	972	39.20	1.17	12	0.12	188.00	6297.00	10650	20230217	-30.80	5960	20221017	23.66	10650	-30.80	20230217	6210	18.68	20230726	10650	-30.80	20230217	5960	23.66	20221017	3.09	N	330350	200	26 억		69657	N	N	0	N	00	N
104	20230814	101029	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7320	0	3	0.00	34189380	4665	12.17	7320	7360	7250	9510	5130	7320	7328.91	0.53	0	-2370	7560	7440	7280	7160	7000	7500	7220	26	2190	200	4830	10	1	13192778	966	38.94	1.16	12	0.04	188.00	6297.00	10650	20230217	-31.27	5960	20221017	22.82	10650	-31.27	20230217	6210	17.87	20230726	10650	-31.27	20230217	5960	22.82	20221017	3.09	N	330350	200	26 억		69657	N	N	0	N	00	N
105	20230814	091026	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7320	0	3	0.00	6253540	854	2.23	7320	7360	7320	9510	5130	7320	7322.65	0.53	0	-30	7560	7440	7280	7160	7000	7500	7220	26	2190	200	4830	10	1	13192778	966	38.94	1.16	12	0.01	188.00	6297.00	10650	20230217	-31.27	5960	20221017	22.82	10650	-31.27	20230217	6210	17.87	20230726	10650	-31.27	20230217	5960	22.82	20221017	3.09	N	330350	200	26 억		69657	N	N	0	N	00	N
106	20230811	161026	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	-50	5	-0.68	277886750	38281	125.28	7300	7400	7120	9580	5160	7370	7258.19	0.48	0	6267	7530	7450	7350	7270	7170	7490	7310	26	2210	200	4860	10	1	13192778	966	38.94	1.16	12	0.29	188.00	6297.00	10650	20230217	-31.27	5960	20221017	22.82	10650	-31.27	20230217	6210	17.87	20230726	10650	-31.27	20230217	5960	22.82	20221017	3.15	N	330350	200	26 억		63390	N	N	0	N	00	N
107	20230811	151020	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	-100	5	-1.36	268029470	36930	120.86	7300	7400	7120	9580	5160	7370	7256.78	0.48	0	5871	7530	7450	7350	7270	7170	7490	7310	26	2210	200	4860	10	1	13192778	959	38.67	1.15	12	0.28	188.00	6297.00	10650	20230217	-31.74	5960	20221017	21.98	10650	-31.74	20230217	6210	17.07	20230726	10650	-31.74	20230217	5960	21.98	20221017	3.15	N	330350	200	26 억		63390	N	N	0	N	00	N
108	20230811	141019	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	-50	5	-0.68	263093040	36252	118.64	7300	7400	7120	9580	5160	7370	7256.33	0.48	0	5836	7530	7450	7350	7270	7170	7490	7310	26	2210	200	4860	10	1	13192778	966	38.94	1.16	12	0.27	188.00	6297.00	10650	20230217	-31.27	5960	20221017	22.82	10650	-31.27	20230217	6210	17.87	20230726	10650	-31.27	20230217	5960	22.82	20221017	3.15	N	330350	200	26 억		63390	N	N	0	N	00	N
109	20230811	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	-50	5	-0.68	249282340	34361	112.45	7300	7400	7120	9580	5160	7370	7253.71	0.48	0	5881	7530	7450	7350	7270	7170	7490	7310	26	2210	200	4860	10	1	13192778	966	38.94	1.16	12	0.26	188.00	6297.00	10650	20230217	-31.27	5960	20221017	22.82	10650	-31.27	20230217	6210	17.87	20230726	10650	-31.27	20230217	5960	22.82	20221017	3.15	N	330350	200	26 억		63390	N	N	0	N	00	N
110	20230811	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-40	5	-0.54	245622140	33859	110.81	7300	7400	7120	9580	5160	7370	7253.15	0.48	0	5727	7530	7450	7350	7270	7170	7490	7310	26	2210	200	4860	10	1	13192778	967	38.99	1.16	12	0.26	188.00	6297.00	10650	20230217	-31.17	5960	20221017	22.99	10650	-31.17	20230217	6210	18.04	20230726	10650	-31.17	20230217	5960	22.99	20221017	3.15	N	330350	200	26 억		63390	N	N	0	N	00	N
111	20230811	111010	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	-20	5	-0.27	221820590	30597	100.13	7300	7400	7120	9580	5160	7370	7248.47	0.48	0	4743	7530	7450	7350	7270	7170	7490	7310	26	2210	200	4860	10	1	13192778	970	39.10	1.17	12	0.23	188.00	6297.00	10650	20230217	-30.99	5960	20221017	23.32	10650	-30.99	20230217	6210	18.36	20230726	10650	-30.99	20230217	5960	23.32	20221017	3.15	N	330350	200	26 억		63390	N	N	0	N	00	N
112	20230811	101005	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-120	5	-1.63	146147400	20211	66.14	7300	7400	7120	9580	5160	7370	7228.83	0.48	0	3353	7530	7450	7350	7270	7170	7490	7310	26	2210	200	4860	10	1	13192778	956	38.56	1.15	12	0.15	188.00	6297.00	10650	20230217	-31.92	5960	20221017	21.64	10650	-31.92	20230217	6210	16.75	20230726	10650	-31.92	20230217	5960	21.64	20221017	3.15	N	330350	200	26 억		63390	N	N	0	N	00	N
113	20230811	091017	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-40	5	-0.54	6313230	860	2.81	7300	7400	7300	9580	5160	7370	7323.50	0.48	0	-22	7530	7450	7350	7270	7170	7490	7310	26	2210	200	4860	10	1	13192778	967	38.99	1.16	12	0.01	188.00	6297.00	10650	20230217	-31.17	5960	20221017	22.99	10650	-31.17	20230217	6210	18.04	20230726	10650	-31.17	20230217	5960	22.99	20221017	3.15	N	330350	200	26 억		63390	N	N	0	N	00	N
114	20230810	161007	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	50	2	0.68	223263010	30502	44.38	7350	7430	7250	9510	5130	7320	7319.62	0.40	0	11111	7893	7606	7313	7026	6733	7750	7170	26	2190	200	4830	10	1	13192778	972	39.20	1.17	12	0.23	188.00	6297.00	10650	20230217	-30.80	5960	20221017	23.66	10650	-30.80	20230217	6210	18.68	20230726	10650	-30.80	20230217	5960	23.66	20221017	3.15	N	330350	200	26 억		52228	N	N	0	N	00	N
115	20230810	151003	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	30	2	0.41	212880210	29092	42.33	7350	7430	7250	9510	5130	7320	7317.46	0.40	0	11111	7893	7606	7313	7026	6733	7750	7170	26	2190	200	4830	10	1	13192778	970	39.10	1.17	12	0.22	188.00	6297.00	10650	20230217	-30.99	5960	20221017	23.32	10650	-30.99	20230217	6210	18.36	20230726	10650	-30.99	20230217	5960	23.32	20221017	3.15	N	330350	200	26 억		52228	N	N	0	N	00	N
116	20230810	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	20	2	0.27	183395230	25070	36.48	7350	7430	7250	9510	5130	7320	7315.28	0.40	0	10326	7893	7606	7313	7026	6733	7750	7170	26	2190	200	4830	10	1	13192778	968	39.04	1.17	12	0.19	188.00	6297.00	10650	20230217	-31.08	5960	20221017	23.15	10650	-31.08	20230217	6210	18.20	20230726	10650	-31.08	20230217	5960	23.15	20221017	3.15	N	330350	200	26 억		52228	N	N	0	N	00	N
117	20230810	130955	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	-10	5	-0.14	160823570	21976	31.98	7350	7430	7250	9510	5130	7320	7318.12	0.40	0	8330	7893	7606	7313	7026	6733	7750	7170	26	2190	200	4830	10	1	13192778	964	38.88	1.16	12	0.17	188.00	6297.00	10650	20230217	-31.36	5960	20221017	22.65	10650	-31.36	20230217	6210	17.71	20230726	10650	-31.36	20230217	5960	22.65	20221017	3.15	N	330350	200	26 억		52228	N	N	0	N	00	N
118	20230810	121014	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	20	2	0.27	150500280	20562	29.92	7350	7430	7250	9510	5130	7320	7319.33	0.40	0	7599	7893	7606	7313	7026	6733	7750	7170	26	2190	200	4830	10	1	13192778	968	39.04	1.17	12	0.16	188.00	6297.00	10650	20230217	-31.08	5960	20221017	23.15	10650	-31.08	20230217	6210	18.20	20230726	10650	-31.08	20230217	5960	23.15	20221017	3.15	N	330350	200	26 억		52228	N	N	0	N	00	N
119	20230810	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	20	2	0.27	145727790	19910	28.97	7350	7430	7250	9510	5130	7320	7319.32	0.40	0	7098	7893	7606	7313	7026	6733	7750	7170	26	2190	200	4830	10	1	13192778	968	39.04	1.17	12	0.15	188.00	6297.00	10650	20230217	-31.08	5960	20221017	23.15	10650	-31.08	20230217	6210	18.20	20230726	10650	-31.08	20230217	5960	23.15	20221017	3.15	N	330350	200	26 억		52228	N	N	0	N	00	N
120	20230810	101009	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	60	2	0.82	111334170	15205	22.12	7350	7430	7250	9510	5130	7320	7322.24	0.40	0	5751	7893	7606	7313	7026	6733	7750	7170	26	2190	200	4830	10	1	13192778	974	39.26	1.17	12	0.12	188.00	6297.00	10650	20230217	-30.70	5960	20221017	23.83	10650	-30.70	20230217	6210	18.84	20230726	10650	-30.70	20230217	5960	23.83	20221017	3.15	N	330350	200	26 억		52228	N	N	0	N	00	N
121	20230810	091019	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	110	2	1.50	9976390	1352	1.97	7350	7430	7330	9510	5130	7320	7392.37	0.40	0	716	7893	7606	7313	7026	6733	7750	7170	26	2190	200	4830	10	1	13192778	980	39.52	1.18	12	0.01	188.00	6297.00	10650	20230217	-30.23	5960	20221017	24.66	10650	-30.23	20230217	6210	19.65	20230726	10650	-30.23	20230217	5960	24.66	20221017	3.15	N	330350	200	26 억		52228	N	N	0	N	00	N
122	20230809	161005	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	220	2	3.10	507348650	68704	399.19	7050	7600	7020	9230	4970	7100	7384.56	0.29	0	14452	7346	7222	7126	7002	6906	7175	6955	26	2130	200	4680	10	1	13192778	966	38.94	1.16	12	0.52	188.00	6297.00	10650	20230217	-31.27	5960	20221017	22.82	10650	-31.27	20230217	6210	17.87	20230726	10650	-31.27	20230217	5960	22.82	20221017	3.08	N	330350	200	26 억		37823	N	N	0	N	00	N
123	20230809	150953	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	310	2	4.37	492752300	66711	387.61	7050	7600	7020	9230	4970	7100	7386.37	0.29	0	15477	7346	7222	7126	7002	6906	7175	6955	26	2130	200	4680	10	1	13192778	978	39.41	1.18	12	0.51	188.00	6297.00	10650	20230217	-30.42	5960	20221017	24.33	10650	-30.42	20230217	6210	19.32	20230726	10650	-30.42	20230217	5960	24.33	20221017	3.08	N	330350	200	26 억		37823	N	N	0	N	00	N
124	20230809	140950	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	320	2	4.51	454206260	61510	357.39	7050	7600	7020	9230	4970	7100	7384.27	0.29	0	14593	7346	7222	7126	7002	6906	7175	6955	26	2130	200	4680	10	1	13192778	979	39.47	1.18	12	0.47	188.00	6297.00	10650	20230217	-30.33	5960	20221017	24.50	10650	-30.33	20230217	6210	19.48	20230726	10650	-30.33	20230217	5960	24.50	20221017	3.08	N	330350	200	26 억		37823	N	N	0	N	00	N
125	20230809	131012	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	340	2	4.79	427751540	57929	336.58	7050	7600	7020	9230	4970	7100	7384.07	0.29	0	13469	7346	7222	7126	7002	6906	7175	6955	26	2130	200	4680	10	1	13192778	982	39.57	1.18	12	0.44	188.00	6297.00	10650	20230217	-30.14	5960	20221017	24.83	10650	-30.14	20230217	6210	19.81	20230726	10650	-30.14	20230217	5960	24.83	20221017	3.08	N	330350	200	26 억		37823	N	N	0	N	00	N
126	20230809	121011	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	320	2	4.51	408997920	55405	321.92	7050	7600	7020	9230	4970	7100	7381.97	0.29	0	12886	7346	7222	7126	7002	6906	7175	6955	26	2130	200	4680	10	1	13192778	979	39.47	1.18	12	0.42	188.00	6297.00	10650	20230217	-30.33	5960	20221017	24.50	10650	-30.33	20230217	6210	19.48	20230726	10650	-30.33	20230217	5960	24.50	20221017	3.08	N	330350	200	26 억		37823	N	N	0	N	00	N
127	20230809	111003	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	320	2	4.51	355532420	48225	280.20	7050	7600	7020	9230	4970	7100	7372.37	0.29	0	8533	7346	7222	7126	7002	6906	7175	6955	26	2130	200	4680	10	1	13192778	979	39.47	1.18	12	0.37	188.00	6297.00	10650	20230217	-30.33	5960	20221017	24.50	10650	-30.33	20230217	6210	19.48	20230726	10650	-30.33	20230217	5960	24.50	20221017	3.08	N	330350	200	26 억		37823	N	N	0	N	00	N
128	20230809	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	310	2	4.37	123316710	17024	98.91	7050	7410	7020	9230	4970	7100	7243.70	0.29	0	3464	7346	7222	7126	7002	6906	7175	6955	26	2130	200	4680	10	1	13192778	978	39.41	1.18	12	0.13	188.00	6297.00	10650	20230217	-30.42	5960	20221017	24.33	10650	-30.42	20230217	6210	19.32	20230726	10650	-30.42	20230217	5960	24.33	20221017	3.08	N	330350	200	26 억		37823	N	N	0	N	00	N
129	20230809	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-20	5	-0.28	4104190	582	3.38	7050	7080	7020	9230	4970	7100	7051.87	0.29	0	-10	7346	7222	7126	7002	6906	7175	6955	26	2130	200	4680	10	1	13192778	934	37.66	1.12	12	0.00	188.00	6297.00	10650	20230217	-33.52	5960	20221017	18.79	10650	-33.52	20230217	6210	14.01	20230726	10650	-33.52	20230217	5960	18.79	20221017	3.08	N	330350	200	26 억		37823	N	N	0	N	00	N
130	20230808	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-70	5	-0.98	121081620	17047	79.32	7170	7250	7030	9320	5020	7170	7102.82	0.29	0	-761	7336	7252	7166	7082	6996	7210	7040	26	2150	200	4730	10	1	13192778	937	37.77	1.13	12	0.13	188.00	6297.00	10650	20230217	-33.33	5960	20221017	19.13	10650	-33.33	20230217	6210	14.33	20230726	10650	-33.33	20230217	5960	19.13	20221017	3.08	N	330350	200	26 억		38584	N	N	0	N	00	N
131	20230808	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-110	5	-1.53	114071660	16055	74.70	7170	7250	7030	9320	5020	7170	7105.06	0.29	0	-760	7336	7252	7166	7082	6996	7210	7040	26	2150	200	4730	10	1	13192778	931	37.55	1.12	12	0.12	188.00	6297.00	10650	20230217	-33.71	5960	20221017	18.46	10650	-33.71	20230217	6210	13.69	20230726	10650	-33.71	20230217	5960	18.46	20221017	3.08	N	330350	200	26 억		38584	N	N	0	N	00	N
132	20230808	140959	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	-10	5	-0.14	98016390	13786	64.14	7170	7250	7030	9320	5020	7170	7109.85	0.29	0	3	7336	7252	7166	7082	6996	7210	7040	26	2150	200	4730	10	1	13192778	945	38.09	1.14	12	0.10	188.00	6297.00	10650	20230217	-32.77	5960	20221017	20.13	10650	-32.77	20230217	6210	15.30	20230726	10650	-32.77	20230217	5960	20.13	20221017	3.08	N	330350	200	26 억		38584	N	N	0	N	00	N
133	20230808	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	-40	5	-0.56	86679750	12198	56.76	7170	7250	7030	9320	5020	7170	7106.06	0.29	0	-61	7336	7252	7166	7082	6996	7210	7040	26	2150	200	4730	10	1	13192778	941	37.93	1.13	12	0.09	188.00	6297.00	10650	20230217	-33.05	5960	20221017	19.63	10650	-33.05	20230217	6210	14.81	20230726	10650	-33.05	20230217	5960	19.63	20221017	3.08	N	330350	200	26 억		38584	N	N	0	N	00	N
134	20230808	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	-50	5	-0.70	78200800	11009	51.22	7170	7250	7030	9320	5020	7170	7103.35	0.29	0	144	7336	7252	7166	7082	6996	7210	7040	26	2150	200	4730	10	1	13192778	939	37.87	1.13	12	0.08	188.00	6297.00	10650	20230217	-33.15	5960	20221017	19.46	10650	-33.15	20230217	6210	14.65	20230726	10650	-33.15	20230217	5960	19.46	20221017	3.08	N	330350	200	26 억		38584	N	N	0	N	00	N
135	20230808	110944	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	-10	5	-0.14	48999870	6875	31.99	7170	7250	7050	9320	5020	7170	7127.25	0.29	0	-107	7336	7252	7166	7082	6996	7210	7040	26	2150	200	4730	10	1	13192778	945	38.09	1.14	12	0.05	188.00	6297.00	10650	20230217	-32.77	5960	20221017	20.13	10650	-32.77	20230217	6210	15.30	20230726	10650	-32.77	20230217	5960	20.13	20221017	3.08	N	330350	200	26 억		38584	N	N	0	N	00	N
136	20230808	100958	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	-10	5	-0.14	16925140	2372	11.04	7170	7250	7110	9320	5020	7170	7135.39	0.29	0	174	7336	7252	7166	7082	6996	7210	7040	26	2150	200	4730	10	1	13192778	945	38.09	1.14	12	0.02	188.00	6297.00	10650	20230217	-32.77	5960	20221017	20.13	10650	-32.77	20230217	6210	15.30	20230726	10650	-32.77	20230217	5960	20.13	20221017	3.08	N	330350	200	26 억		38584	N	N	0	N	00	N
137	20230808	091003	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	60	2	0.84	1437780	200	0.93	7170	7250	7170	9320	5020	7170	7188.90	0.29	0	-108	7336	7252	7166	7082	6996	7210	7040	26	2150	200	4730	10	1	13192778	954	38.46	1.15	12	0.00	188.00	6297.00	10650	20230217	-32.11	5960	20221017	21.31	10650	-32.11	20230217	6210	16.43	20230726	10650	-32.11	20230217	5960	21.31	20221017	3.08	N	330350	200	26 억		38584	N	N	0	N	00	N
138	20230807	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	20	2	0.28	154060700	21476	94.08	7200	7250	7080	9290	5010	7150	7173.62	0.30	0	-546	7356	7252	7176	7072	6996	7305	7125	26	2140	200	4710	10	1	13192778	946	38.14	1.14	12	0.16	188.00	6297.00	10650	20230217	-32.68	5960	20221017	20.30	10650	-32.68	20230217	6210	15.46	20230726	10650	-32.68	20230217	5960	20.30	20221017	3.12	N	330350	200	26 억		39130	N	N	0	N	00	N
139	20230807	150953	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	0	3	0.00	150089650	20922	91.65	7200	7250	7080	9290	5010	7150	7173.77	0.30	0	-531	7356	7252	7176	7072	6996	7305	7125	26	2140	200	4710	10	1	13192778	943	38.03	1.14	12	0.16	188.00	6297.00	10650	20230217	-32.86	5960	20221017	19.97	10650	-32.86	20230217	6210	15.14	20230726	10650	-32.86	20230217	5960	19.97	20221017	3.12	N	330350	200	26 억		39130	N	N	0	N	00	N
140	20230807	140959	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	-20	5	-0.28	137289230	19128	83.79	7200	7250	7080	9290	5010	7150	7177.40	0.30	0	-570	7356	7252	7176	7072	6996	7305	7125	26	2140	200	4710	10	1	13192778	941	37.93	1.13	12	0.14	188.00	6297.00	10650	20230217	-33.05	5960	20221017	19.63	10650	-33.05	20230217	6210	14.81	20230726	10650	-33.05	20230217	5960	19.63	20221017	3.12	N	330350	200	26 억		39130	N	N	0	N	00	N
141	20230807	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-10	5	-0.14	104262220	14497	63.51	7200	7250	7080	9290	5010	7150	7191.99	0.30	0	-1038	7356	7252	7176	7072	6996	7305	7125	26	2140	200	4710	10	1	13192778	942	37.98	1.13	12	0.11	188.00	6297.00	10650	20230217	-32.96	5960	20221017	19.80	10650	-32.96	20230217	6210	14.98	20230726	10650	-32.96	20230217	5960	19.80	20221017	3.12	N	330350	200	26 억		39130	N	N	0	N	00	N
142	20230807	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	40	2	0.56	91459820	12707	55.66	7200	7250	7080	9290	5010	7150	7197.59	0.30	0	-870	7356	7252	7176	7072	6996	7305	7125	26	2140	200	4710	10	1	13192778	949	38.24	1.14	12	0.10	188.00	6297.00	10650	20230217	-32.49	5960	20221017	20.64	10650	-32.49	20230217	6210	15.78	20230726	10650	-32.49	20230217	5960	20.64	20221017	3.12	N	330350	200	26 억		39130	N	N	0	N	00	N
143	20230807	110938	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	80	2	1.12	88331390	12271	53.75	7200	7250	7080	9290	5010	7150	7198.39	0.30	0	-831	7356	7252	7176	7072	6996	7305	7125	26	2140	200	4710	10	1	13192778	954	38.46	1.15	12	0.09	188.00	6297.00	10650	20230217	-32.11	5960	20221017	21.31	10650	-32.11	20230217	6210	16.43	20230726	10650	-32.11	20230217	5960	21.31	20221017	3.12	N	330350	200	26 억		39130	N	N	0	N	00	N
144	20230807	100952	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	90	2	1.26	43395920	6039	26.45	7200	7250	7080	9290	5010	7150	7185.94	0.30	0	-653	7356	7252	7176	7072	6996	7305	7125	26	2140	200	4710	10	1	13192778	955	38.51	1.15	12	0.05	188.00	6297.00	10650	20230217	-32.02	5960	20221017	21.48	10650	-32.02	20230217	6210	16.59	20230726	10650	-32.02	20230217	5960	21.48	20221017	3.12	N	330350	200	26 억		39130	N	N	0	N	00	N
145	20230807	090948	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-10	5	-0.14	15444780	2155	9.44	7200	7200	7080	9290	5010	7150	7166.95	0.30	0	-628	7356	7252	7176	7072	6996	7305	7125	26	2140	200	4710	10	1	13192778	942	37.98	1.13	12	0.02	188.00	6297.00	10650	20230217	-32.96	5960	20221017	19.80	10650	-32.96	20230217	6210	14.98	20230726	10650	-32.96	20230217	5960	19.80	20221017	3.12	N	330350	200	26 억		39130	N	N	0	N	00	N
146	20230804	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	50	2	0.70	162468260	22620	40.22	7100	7280	7100	9230	4970	7100	7182.50	0.29	0	1036	7360	7230	7060	6930	6760	7295	6995	26	2130	200	4680	10	1	13192778	943	38.03	1.14	12	0.17	188.00	6297.00	10650	20230217	-32.86	5960	20221017	19.97	10650	-32.86	20230217	6210	15.14	20230726	10650	-32.86	20230217	5960	19.97	20221017	3.14	N	330350	200	26 억		38094	N	N	0	N	00	N
147	20230804	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	40	2	0.56	141479070	19677	34.99	7100	7280	7100	9230	4970	7100	7190.07	0.29	0	566	7360	7230	7060	6930	6760	7295	6995	26	2130	200	4680	10	1	13192778	942	37.98	1.13	12	0.15	188.00	6297.00	10650	20230217	-32.96	5960	20221017	19.80	10650	-32.96	20230217	6210	14.98	20230726	10650	-32.96	20230217	5960	19.80	20221017	3.14	N	330350	200	26 억		38094	N	N	0	N	00	N
148	20230804	140955	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	80	2	1.13	127754070	17753	31.57	7100	7280	7100	9230	4970	7100	7196.20	0.29	0	-247	7360	7230	7060	6930	6760	7295	6995	26	2130	200	4680	10	1	13192778	947	38.19	1.14	12	0.13	188.00	6297.00	10650	20230217	-32.58	5960	20221017	20.47	10650	-32.58	20230217	6210	15.62	20230726	10650	-32.58	20230217	5960	20.47	20221017	3.14	N	330350	200	26 억		38094	N	N	0	N	00	N
149	20230804	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	80	2	1.13	118889410	16510	29.36	7100	7280	7100	9230	4970	7100	7201.05	0.29	0	-622	7360	7230	7060	6930	6760	7295	6995	26	2130	200	4680	10	1	13192778	947	38.19	1.14	12	0.13	188.00	6297.00	10650	20230217	-32.58	5960	20221017	20.47	10650	-32.58	20230217	6210	15.62	20230726	10650	-32.58	20230217	5960	20.47	20221017	3.14	N	330350	200	26 억		38094	N	N	0	N	00	N
150	20230804	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	100	2	1.41	104468810	14497	25.78	7100	7280	7100	9230	4970	7100	7206.24	0.29	0	-695	7360	7230	7060	6930	6760	7295	6995	26	2130	200	4680	10	1	13192778	950	38.30	1.14	12	0.11	188.00	6297.00	10650	20230217	-32.39	5960	20221017	20.81	10650	-32.39	20230217	6210	15.94	20230726	10650	-32.39	20230217	5960	20.81	20221017	3.14	N	330350	200	26 억		38094	N	N	0	N	00	N
151	20230804	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	150	2	2.11	72530430	10066	17.90	7100	7280	7100	9230	4970	7100	7205.49	0.29	0	550	7360	7230	7060	6930	6760	7295	6995	26	2130	200	4680	10	1	13192778	956	38.56	1.15	12	0.08	188.00	6297.00	10650	20230217	-31.92	5960	20221017	21.64	10650	-31.92	20230217	6210	16.75	20230726	10650	-31.92	20230217	5960	21.64	20221017	3.14	N	330350	200	26 억		38094	N	N	0	N	00	N
152	20230804	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	180	2	2.54	61149250	8494	15.10	7100	7280	7100	9230	4970	7100	7199.11	0.29	0	1137	7360	7230	7060	6930	6760	7295	6995	26	2130	200	4680	10	1	13192778	960	38.72	1.16	12	0.06	188.00	6297.00	10650	20230217	-31.64	5960	20221017	22.15	10650	-31.64	20230217	6210	17.23	20230726	10650	-31.64	20230217	5960	22.15	20221017	3.14	N	330350	200	26 억		38094	N	N	0	N	00	N
153	20230804	090929	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	100	2	1.41	18702840	2619	4.66	7100	7250	7100	9230	4970	7100	7141.21	0.29	0	96	7360	7230	7060	6930	6760	7295	6995	26	2130	200	4680	10	1	13192778	950	38.30	1.14	12	0.02	188.00	6297.00	10650	20230217	-32.39	5960	20221017	20.81	10650	-32.39	20230217	6210	15.94	20230726	10650	-32.39	20230217	5960	20.81	20221017	3.14	N	330350	200	26 억		38094	N	N	0	N	00	N
154	20230803	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	80	2	1.14	393043220	56080	67.26	6970	7190	6890	9120	4920	7020	7008.62	0.24	0	6670	7366	7192	7096	6922	6826	7145	6875	26	2100	200	4630	10	1	13192778	937	37.77	1.13	12	0.43	188.00	6297.00	10650	20230217	-33.33	5960	20221017	19.13	10650	-33.33	20230217	6210	14.33	20230726	10650	-33.33	20230217	5960	19.13	20221017	2.86	N	330350	200	26 억		31551	N	N	0	N	00	N
155	20230803	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	130	2	1.85	386855090	55209	66.22	6970	7190	6890	9120	4920	7020	7007.10	0.24	0	6786	7366	7192	7096	6922	6826	7145	6875	26	2100	200	4630	10	1	13192778	943	38.03	1.14	12	0.42	188.00	6297.00	10650	20230217	-32.86	5960	20221017	19.97	10650	-32.86	20230217	6210	15.14	20230726	10650	-32.86	20230217	5960	19.97	20221017	2.86	N	330350	200	26 억		31551	N	N	0	N	00	N
156	20230803	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	120	2	1.71	370936610	52986	63.55	6970	7170	6890	9120	4920	7020	7000.65	0.24	0	6019	7366	7192	7096	6922	6826	7145	6875	26	2100	200	4630	10	1	13192778	942	37.98	1.13	12	0.40	188.00	6297.00	10650	20230217	-32.96	5960	20221017	19.80	10650	-32.96	20230217	6210	14.98	20230726	10650	-32.96	20230217	5960	19.80	20221017	2.86	N	330350	200	26 억		31551	N	N	0	N	00	N
157	20230803	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	20	2	0.28	280488190	40209	48.23	6970	7110	6890	9120	4920	7020	6975.76	0.24	0	4196	7366	7192	7096	6922	6826	7145	6875	26	2100	200	4630	10	1	13192778	929	37.45	1.12	12	0.30	188.00	6297.00	10650	20230217	-33.90	5960	20221017	18.12	10650	-33.90	20230217	6210	13.37	20230726	10650	-33.90	20230217	5960	18.12	20221017	2.86	N	330350	200	26 억		31551	N	N	0	N	00	N
158	20230803	120938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-40	5	-0.57	259924190	37263	44.69	6970	7110	6890	9120	4920	7020	6975.40	0.24	0	3610	7366	7192	7096	6922	6826	7145	6875	26	2100	200	4630	10	1	13192778	921	37.13	1.11	12	0.28	188.00	6297.00	10650	20230217	-34.46	5960	20221017	17.11	10650	-34.46	20230217	6210	12.40	20230726	10650	-34.46	20230217	5960	17.11	20221017	2.86	N	330350	200	26 억		31551	N	N	0	N	00	N
159	20230803	110927	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-30	5	-0.43	226462470	32489	38.97	6970	7110	6890	9120	4920	7020	6970.44	0.24	0	2543	7366	7192	7096	6922	6826	7145	6875	26	2100	200	4630	10	1	13192778	922	37.18	1.11	12	0.25	188.00	6297.00	10650	20230217	-34.37	5960	20221017	17.28	10650	-34.37	20230217	6210	12.56	20230726	10650	-34.37	20230217	5960	17.28	20221017	2.86	N	330350	200	26 억		31551	N	N	0	N	00	N
160	20230803	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	80	2	1.14	81599660	11742	14.08	6970	7100	6900	9120	4920	7020	6949.38	0.24	0	650	7366	7192	7096	6922	6826	7145	6875	26	2100	200	4630	10	1	13192778	937	37.77	1.13	12	0.09	188.00	6297.00	10650	20230217	-33.33	5960	20221017	19.13	10650	-33.33	20230217	6210	14.33	20230726	10650	-33.33	20230217	5960	19.13	20221017	2.86	N	330350	200	26 억		31551	N	N	0	N	00	N
161	20230803	090926	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-90	5	-1.28	33014910	4773	5.72	6970	6980	6900	9120	4920	7020	6917.01	0.24	0	-478	7366	7192	7096	6922	6826	7145	6875	26	2100	200	4630	10	1	13192778	914	36.86	1.10	12	0.04	188.00	6297.00	10650	20230217	-34.93	5960	20221017	16.28	10650	-34.93	20230217	6210	11.59	20230726	10650	-34.93	20230217	5960	16.28	20221017	2.86	N	330350	200	26 억		31551	N	N	0	N	00	N
162	20230802	160933	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	-300	5	-4.10	589469840	83235	14.63	7270	7270	7000	9510	5130	7320	7081.99	0.18	0	7155	8386	7852	7396	6862	6406	8120	7130	26	2190	200	4830	10	1	13192778	926	37.34	1.11	12	0.63	188.00	6297.00	10650	20230217	-34.08	5960	20221017	17.79	10650	-34.08	20230217	6210	13.04	20230726	10650	-34.08	20230217	5960	17.79	20221017	2.86	N	330350	200	26 억		23812	N	N	0	N	00	N
163	20230802	150944	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-280	5	-3.83	515124830	72640	12.77	7270	7270	7000	9510	5130	7320	7091.47	0.18	0	6196	8386	7852	7396	6862	6406	8120	7130	26	2190	200	4830	10	1	13192778	929	37.45	1.12	12	0.55	188.00	6297.00	10650	20230217	-33.90	5960	20221017	18.12	10650	-33.90	20230217	6210	13.37	20230726	10650	-33.90	20230217	5960	18.12	20221017	2.86	N	330350	200	26 억		23812	N	N	0	N	00	N
164	20230802	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	-310	5	-4.23	472293750	66537	11.69	7270	7270	7000	9510	5130	7320	7098.21	0.18	0	4971	8386	7852	7396	6862	6406	8120	7130	26	2190	200	4830	10	1	13192778	925	37.29	1.11	12	0.50	188.00	6297.00	10650	20230217	-34.18	5960	20221017	17.62	10650	-34.18	20230217	6210	12.88	20230726	10650	-34.18	20230217	5960	17.62	20221017	2.86	N	330350	200	26 억		23812	N	N	0	N	00	N
165	20230802	130926	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	-210	5	-2.87	418677900	58910	10.35	7270	7270	7000	9510	5130	7320	7107.07	0.18	0	4951	8386	7852	7396	6862	6406	8120	7130	26	2190	200	4830	10	1	13192778	938	37.82	1.13	12	0.45	188.00	6297.00	10650	20230217	-33.24	5960	20221017	19.30	10650	-33.24	20230217	6210	14.49	20230726	10650	-33.24	20230217	5960	19.30	20221017	2.86	N	330350	200	26 억		23812	N	N	0	N	00	N
166	20230802	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-270	5	-3.69	393452900	55336	9.72	7270	7270	7000	9510	5130	7320	7110.25	0.18	0	4720	8386	7852	7396	6862	6406	8120	7130	26	2190	200	4830	10	1	13192778	930	37.50	1.12	12	0.42	188.00	6297.00	10650	20230217	-33.80	5960	20221017	18.29	10650	-33.80	20230217	6210	13.53	20230726	10650	-33.80	20230217	5960	18.29	20221017	2.86	N	330350	200	26 억		23812	N	N	0	N	00	N
167	20230802	110924	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-220	5	-3.01	288878520	40427	7.10	7270	7270	7030	9510	5130	7320	7145.68	0.18	0	3934	8386	7852	7396	6862	6406	8120	7130	26	2190	200	4830	10	1	13192778	937	37.77	1.13	12	0.31	188.00	6297.00	10650	20230217	-33.33	5960	20221017	19.13	10650	-33.33	20230217	6210	14.33	20230726	10650	-33.33	20230217	5960	19.13	20221017	2.86	N	330350	200	26 억		23812	N	N	0	N	00	N
168	20230802	100925	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-170	5	-2.32	213915990	29846	5.24	7270	7270	7080	9510	5130	7320	7167.32	0.18	0	4278	8386	7852	7396	6862	6406	8120	7130	26	2190	200	4830	10	1	13192778	943	38.03	1.14	12	0.23	188.00	6297.00	10650	20230217	-32.86	5960	20221017	19.97	10650	-32.86	20230217	6210	15.14	20230726	10650	-32.86	20230217	5960	19.97	20221017	2.86	N	330350	200	26 억		23812	N	N	0	N	00	N
169	20230802	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-130	5	-1.78	100178300	13881	2.44	7270	7270	7130	9510	5130	7320	7216.93	0.18	0	992	8386	7852	7396	6862	6406	8120	7130	26	2190	200	4830	10	1	13192778	949	38.24	1.14	12	0.11	188.00	6297.00	10650	20230217	-32.49	5960	20221017	20.64	10650	-32.49	20230217	6210	15.78	20230726	10650	-32.49	20230217	5960	20.64	20221017	2.86	N	330350	200	26 억		23812	N	N	0	N	00	N
170	20230801	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	570	2	8.44	4233191720	566544	6217.56	7050	7930	6940	8770	4730	6750	7471.97	0.46	0	-36942	7070	6910	6730	6570	6390	6820	6480	26	2020	200	4450	10	1	13192778	966	38.94	1.16	12	4.29	188.00	6297.00	10650	20230217	-31.27	5960	20221017	22.82	10650	-31.27	20230217	6210	17.87	20230726	10650	-31.27	20230217	5960	22.82	20221017	2.93	N	330350	200	26 억		60116	N	N	0	N	00	N
171	20230801	150920	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	550	2	8.15	4176043910	558714	6131.63	7050	7930	6940	8770	4730	6750	7474.39	0.46	0	-38576	7070	6910	6730	6570	6390	6820	6480	26	2020	200	4450	10	1	13192778	963	38.83	1.16	12	4.23	188.00	6297.00	10650	20230217	-31.46	5960	20221017	22.48	10650	-31.46	20230217	6210	17.55	20230726	10650	-31.46	20230217	5960	22.48	20221017	2.93	N	330350	200	26 억		60116	N	N	0	N	00	N
172	20230801	140937	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	470	2	6.96	4096763430	547854	6012.45	7050	7930	6940	8770	4730	6750	7477.84	0.46	0	-40204	7070	6910	6730	6570	6390	6820	6480	26	2020	200	4450	10	1	13192778	953	38.40	1.15	12	4.15	188.00	6297.00	10650	20230217	-32.21	5960	20221017	21.14	10650	-32.21	20230217	6210	16.26	20230726	10650	-32.21	20230217	5960	21.14	20221017	2.93	N	330350	200	26 억		60116	N	N	0	N	00	N
173	20230801	130916	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	490	2	7.26	3981305070	531866	5836.98	7050	7930	6940	8770	4730	6750	7485.54	0.46	0	-43096	7070	6910	6730	6570	6390	6820	6480	26	2020	200	4450	10	1	13192778	955	38.51	1.15	12	4.03	188.00	6297.00	10650	20230217	-32.02	5960	20221017	21.48	10650	-32.02	20230217	6210	16.59	20230726	10650	-32.02	20230217	5960	21.48	20221017	2.93	N	330350	200	26 억		60116	N	N	0	N	00	N
174	20230801	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	470	2	6.96	3889659260	519085	5696.72	7050	7930	6940	8770	4730	6750	7493.30	0.46	0	-42645	7070	6910	6730	6570	6390	6820	6480	26	2020	200	4450	10	1	13192778	953	38.40	1.15	12	3.93	188.00	6297.00	10650	20230217	-32.21	5960	20221017	21.14	10650	-32.21	20230217	6210	16.26	20230726	10650	-32.21	20230217	5960	21.14	20221017	2.93	N	330350	200	26 억		60116	N	N	0	N	00	N
175	20230801	110912	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	520	2	7.70	3656513560	486733	5341.67	7050	7930	6940	8770	4730	6750	7512.36	0.46	0	-33095	7070	6910	6730	6570	6390	6820	6480	26	2020	200	4450	10	1	13192778	959	38.67	1.15	12	3.69	188.00	6297.00	10650	20230217	-31.74	5960	20221017	21.98	10650	-31.74	20230217	6210	17.07	20230726	10650	-31.74	20230217	5960	21.98	20221017	2.93	N	330350	200	26 억		60116	N	N	0	N	00	N
176	20230801	100919	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	510	2	7.56	3513352590	466999	5125.10	7050	7930	6940	8770	4730	6750	7523.26	0.46	0	-31647	7070	6910	6730	6570	6390	6820	6480	26	2020	200	4450	10	1	13192778	958	38.62	1.15	12	3.54	188.00	6297.00	10650	20230217	-31.83	5960	20221017	21.81	10650	-31.83	20230217	6210	16.91	20230726	10650	-31.83	20230217	5960	21.81	20221017	2.93	N	330350	200	26 억		60116	N	N	0	N	00	N
177	20230801	090910	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	610	2	9.04	283832150	39369	432.06	7050	7400	6940	8770	4730	6750	7209.53	0.46	0	-7055	7070	6910	6730	6570	6390	6820	6480	26	2020	200	4450	10	1	13192778	971	39.15	1.17	12	0.30	188.00	6297.00	10650	20230217	-30.89	5960	20221017	23.49	10650	-30.89	20230217	6210	18.52	20230726	10650	-30.89	20230217	5960	23.49	20221017	2.93	N	330350	200	26 억		60116	N	N	0	N	00	N