KissMeData/059210/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	160556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	40	2	0.87	8034958760	1742841	44.78	4520	4765	4455	5960	3215	4590	4610.27	9.21	0	-168159	4806	4697	4566	4457	4326	4752	4512	119	1370	500	3120	5	1	23862351	1105	42.09	1.74	12	7.30	110.00	2658.00	5290	20230620	-12.48	2060	20221013	124.76	5290	-12.48	20230620	2120	118.40	20230428	5290	-12.48	20230620	2060	124.76	20221013	7.35	N	059210	500	119 억		2198503	N	N	0	N	00	N
3	20230831	150725	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	5	2	0.11	7765468420	1684439	43.28	4520	4765	4455	5960	3215	4590	4610.14	9.21	0	-159265	4806	4697	4566	4457	4326	4752	4512	119	1370	500	3120	5	1	23862351	1096	41.77	1.73	12	7.06	110.00	2658.00	5290	20230620	-13.14	2060	20221013	123.06	5290	-13.14	20230620	2120	116.75	20230428	5290	-13.14	20230620	2060	123.06	20221013	7.35	N	059210	500	119 억		2198503	N	N	0	N	00	N
4	20230831	140804	57	100.00	KOSDAQ		제약	N	N	N	N		N	4715	125	2	2.72	6641277415	1442092	37.05	4520	4765	4455	5960	3215	4590	4605.32	9.21	0	-140667	4806	4697	4566	4457	4326	4752	4512	119	1370	500	3120	5	1	23862351	1125	42.86	1.77	12	6.04	110.00	2658.00	5290	20230620	-10.87	2060	20221013	128.88	5290	-10.87	20230620	2120	122.41	20230428	5290	-10.87	20230620	2060	128.88	20221013	7.35	N	059210	500	119 억		2198503	N	N	0	N	00	N
5	20230831	130742	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	20	2	0.44	5078149385	1110139	28.52	4520	4680	4455	5960	3215	4590	4574.32	9.21	0	-151478	4806	4697	4566	4457	4326	4752	4512	119	1370	500	3120	5	1	23862351	1100	41.91	1.73	12	4.65	110.00	2658.00	5290	20230620	-12.85	2060	20221013	123.79	5290	-12.85	20230620	2120	117.45	20230428	5290	-12.85	20230620	2060	123.79	20221013	7.35	N	059210	500	119 억		2198503	N	N	0	N	00	N
6	20230831	120758	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	75	2	1.63	4506779535	986849	25.35	4520	4680	4455	5960	3215	4590	4566.81	9.21	0	-136506	4806	4697	4566	4457	4326	4752	4512	119	1370	500	3120	5	1	23862351	1113	42.41	1.76	12	4.14	110.00	2658.00	5290	20230620	-11.81	2060	20221013	126.46	5290	-11.81	20230620	2120	120.05	20230428	5290	-11.81	20230620	2060	126.46	20221013	7.35	N	059210	500	119 억		2198503	N	N	0	N	00	N
7	20230831	111102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	-55	5	-1.20	3317306145	729746	18.75	4520	4630	4455	5960	3215	4590	4545.76	9.21	0	-139321	4806	4697	4566	4457	4326	4752	4512	119	1370	500	3120	5	1	23862351	1082	41.23	1.71	12	3.06	110.00	2658.00	5290	20230620	-14.27	2060	20221013	120.15	5290	-14.27	20230620	2120	113.92	20230428	5290	-14.27	20230620	2060	120.15	20221013	7.35	N	059210	500	119 억		2198503	N	N	0	N	00	N
8	20230831	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	-25	5	-0.54	2658605470	585010	15.03	4520	4630	4455	5960	3215	4590	4544.45	9.21	0	-114353	4806	4697	4566	4457	4326	4752	4512	119	1370	500	3120	5	1	23862351	1089	41.50	1.72	12	2.45	110.00	2658.00	5290	20230620	-13.71	2060	20221013	121.60	5290	-13.71	20230620	2120	115.33	20230428	5290	-13.71	20230620	2060	121.60	20221013	7.35	N	059210	500	119 억		2198503	N	N	0	N	00	N
9	20230831	090719	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	-120	5	-2.61	451487625	99976	2.57	4520	4570	4465	5960	3215	4590	4515.04	9.21	0	-5816	4806	4697	4566	4457	4326	4752	4512	119	1370	500	3120	5	1	23862351	1067	40.64	1.68	12	0.42	110.00	2658.00	5290	20230620	-15.50	2060	20221013	116.99	5290	-15.50	20230620	2120	110.85	20230428	5290	-15.50	20230620	2060	116.99	20221013	7.35	N	059210	500	119 억		2198503	N	N	0	N	00	N
10	20230830	160600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	325	2	7.62	17590926785	3875800	178.79	4550	4675	4435	5540	2990	4265	4538.73	10.17	0	-230895	4675	4470	4100	3895	3525	4572	3997	119	1275	500	2900	5	1	23862351	1095	41.73	1.73	12	16.24	110.00	2658.00	5290	20230620	-13.23	2060	20221013	122.82	5290	-13.23	20230620	2120	116.51	20230428	5290	-13.23	20230620	2060	122.82	20221013	7.12	N	059210	500	119 억		2427653	N	N	0	N	00	N
11	20230830	150706	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	310	2	7.27	17211953820	3793021	174.97	4550	4675	4435	5540	2990	4265	4537.89	10.17	0	-224841	4675	4470	4100	3895	3525	4572	3997	119	1275	500	2900	5	1	23862351	1092	41.59	1.72	12	15.90	110.00	2658.00	5290	20230620	-13.52	2060	20221013	122.09	5290	-13.52	20230620	2120	115.80	20230428	5290	-13.52	20230620	2060	122.09	20221013	7.12	N	059210	500	119 억		2427653	N	N	0	N	00	N
12	20230830	140741	57	100.00	KOSDAQ		제약	N	N	N	N		N	4545	280	2	6.57	16096473490	3547651	163.65	4550	4675	4435	5540	2990	4265	4537.32	10.17	0	-233025	4675	4470	4100	3895	3525	4572	3997	119	1275	500	2900	5	1	23862351	1085	41.32	1.71	12	14.87	110.00	2658.00	5290	20230620	-14.08	2060	20221013	120.63	5290	-14.08	20230620	2120	114.39	20230428	5290	-14.08	20230620	2060	120.63	20221013	7.12	N	059210	500	119 억		2427653	N	N	0	N	00	N
13	20230830	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	260	2	6.10	15565962580	3431062	158.28	4550	4675	4435	5540	2990	4265	4536.88	10.17	0	-253105	4675	4470	4100	3895	3525	4572	3997	119	1275	500	2900	5	1	23862351	1080	41.14	1.70	12	14.38	110.00	2658.00	5290	20230620	-14.46	2060	20221013	119.66	5290	-14.46	20230620	2120	113.44	20230428	5290	-14.46	20230620	2060	119.66	20221013	7.12	N	059210	500	119 억		2427653	N	N	0	N	00	N
14	20230830	120742	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	270	2	6.33	15136486885	3336669	153.92	4550	4675	4435	5540	2990	4265	4536.51	10.17	0	-260656	4675	4470	4100	3895	3525	4572	3997	119	1275	500	2900	5	1	23862351	1082	41.23	1.71	12	13.98	110.00	2658.00	5290	20230620	-14.27	2060	20221013	120.15	5290	-14.27	20230620	2120	113.92	20230428	5290	-14.27	20230620	2060	120.15	20221013	7.12	N	059210	500	119 억		2427653	N	N	0	N	00	N
15	20230830	111054	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	310	2	7.27	14236323845	3140212	144.86	4550	4675	4435	5540	2990	4265	4533.67	10.17	0	-285792	4675	4470	4100	3895	3525	4572	3997	119	1275	500	2900	5	1	23862351	1092	41.59	1.72	12	13.16	110.00	2658.00	5290	20230620	-13.52	2060	20221013	122.09	5290	-13.52	20230620	2120	115.80	20230428	5290	-13.52	20230620	2060	122.09	20221013	7.12	N	059210	500	119 억		2427653	N	N	0	N	00	N
16	20230830	100806	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	290	2	6.80	12273851420	2708350	124.94	4550	4675	4435	5540	2990	4265	4531.98	10.17	0	-300860	4675	4470	4100	3895	3525	4572	3997	119	1275	500	2900	5	1	23862351	1087	41.41	1.71	12	11.35	110.00	2658.00	5290	20230620	-13.89	2060	20221013	121.12	5290	-13.89	20230620	2120	114.86	20230428	5290	-13.89	20230620	2060	121.12	20221013	7.12	N	059210	500	119 억		2427653	N	N	0	N	00	N
17	20230830	090709	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	290	2	6.80	6312696680	1388054	64.03	4550	4675	4435	5540	2990	4265	4548.14	10.17	0	-272222	4675	4470	4100	3895	3525	4572	3997	119	1275	500	2900	5	1	23862351	1087	41.41	1.71	12	5.82	110.00	2658.00	5290	20230620	-13.89	2060	20221013	121.12	5290	-13.89	20230620	2120	114.86	20230428	5290	-13.89	20230620	2060	121.12	20221013	7.12	N	059210	500	119 억		2427653	N	N	0	N	00	N
18	20230829	160556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	540	2	14.50	8932797170	2164168	432.80	3735	4305	3730	4840	2610	3725	4127.51	9.51	0	170235	3911	3817	3746	3652	3581	3782	3617	119	1115	500	2530	5	1	23862351	1018	38.77	1.60	12	9.07	110.00	2658.00	5290	20230620	-19.38	2060	20221013	107.04	5290	-19.38	20230620	2120	101.18	20230428	5290	-19.38	20230620	2060	107.04	20221013	6.99	N	059210	500	119 억		2270417	N	N	0	N	00	N
19	20230829	150711	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	540	2	14.50	8604050400	2086968	417.36	3735	4305	3730	4840	2610	3725	4122.75	9.51	0	175868	3911	3817	3746	3652	3581	3782	3617	119	1115	500	2530	5	1	23862351	1018	38.77	1.60	12	8.75	110.00	2658.00	5290	20230620	-19.38	2060	20221013	107.04	5290	-19.38	20230620	2120	101.18	20230428	5290	-19.38	20230620	2060	107.04	20221013	6.99	N	059210	500	119 억		2270417	N	N	0	N	00	N
20	20230829	140805	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	500	2	13.42	7083823980	1729455	345.86	3735	4245	3730	4840	2610	3725	4095.99	9.51	0	136304	3911	3817	3746	3652	3581	3782	3617	119	1115	500	2530	5	1	23862351	1008	38.41	1.59	12	7.25	110.00	2658.00	5290	20230620	-20.13	2060	20221013	105.10	5290	-20.13	20230620	2120	99.29	20230428	5290	-20.13	20230620	2060	105.10	20221013	6.99	N	059210	500	119 억		2270417	N	N	0	N	00	N
21	20230829	130731	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	425	2	11.41	6554989330	1603004	320.57	3735	4245	3730	4840	2610	3725	4089.19	9.51	0	151563	3911	3817	3746	3652	3581	3782	3617	119	1115	500	2530	5	1	23862351	990	37.73	1.56	12	6.72	110.00	2658.00	5290	20230620	-21.55	2060	20221013	101.46	5290	-21.55	20230620	2120	95.75	20230428	5290	-21.55	20230620	2060	101.46	20221013	6.99	N	059210	500	119 억		2270417	N	N	0	N	00	N
22	20230829	120754	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	370	2	9.93	5417747065	1331384	266.25	3735	4210	3730	4840	2610	3725	4069.26	9.51	0	175176	3911	3817	3746	3652	3581	3782	3617	119	1115	500	2530	5	1	23862351	977	37.23	1.54	12	5.58	110.00	2658.00	5290	20230620	-22.59	2060	20221013	98.79	5290	-22.59	20230620	2120	93.16	20230428	5290	-22.59	20230620	2060	98.79	20221013	6.99	N	059210	500	119 억		2270417	N	N	0	N	00	N
23	20230829	111227	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	415	2	11.14	5068802830	1246627	249.30	3735	4210	3730	4840	2610	3725	4066.01	9.51	0	155506	3911	3817	3746	3652	3581	3782	3617	119	1115	500	2530	5	1	23862351	988	37.64	1.56	12	5.22	110.00	2658.00	5290	20230620	-21.74	2060	20221013	100.97	5290	-21.74	20230620	2120	95.28	20230428	5290	-21.74	20230620	2060	100.97	20221013	6.99	N	059210	500	119 억		2270417	N	N	0	N	00	N
24	20230829	100833	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	390	2	10.47	3581254455	887407	177.47	3735	4155	3730	4840	2610	3725	4035.64	9.51	0	88307	3911	3817	3746	3652	3581	3782	3617	119	1115	500	2530	5	1	23862351	982	37.41	1.55	12	3.72	110.00	2658.00	5290	20230620	-22.21	2060	20221013	99.76	5290	-22.21	20230620	2120	94.10	20230428	5290	-22.21	20230620	2060	99.76	20221013	6.99	N	059210	500	119 억		2270417	N	N	0	N	00	N
25	20230829	090545	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	130	2	3.49	181604405	47685	9.54	3735	3860	3730	4840	2610	3725	3808.42	9.51	0	-6207	3911	3817	3746	3652	3581	3782	3617	119	1115	500	2530	5	1	23862351	920	35.05	1.45	12	0.20	110.00	2658.00	5290	20230620	-27.13	2060	20221013	87.14	5290	-27.13	20230620	2120	81.84	20230428	5290	-27.13	20230620	2060	87.14	20221013	6.99	N	059210	500	119 억		2270417	N	N	0	N	00	N
26	20230828	160539	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	-70	5	-1.84	1873986910	499831	256.84	3770	3840	3675	4930	2660	3795	3749.23	9.04	0	111829	3931	3862	3821	3752	3711	3842	3732	119	1135	500	2580	5	1	23862351	889	33.86	1.40	12	2.09	110.00	2658.00	5290	20230620	-29.58	2060	20221013	80.83	5290	-29.58	20230620	2120	75.71	20230428	5290	-29.58	20230620	2060	80.83	20221013	6.52	N	059210	500	119 억		2157428	N	N	0	N	00	N
27	20230828	150545	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	-75	5	-1.98	1861066295	496367	255.06	3770	3840	3675	4930	2660	3795	3749.36	9.04	0	110640	3931	3862	3821	3752	3711	3842	3732	119	1135	500	2580	5	1	23862351	888	33.82	1.40	12	2.08	110.00	2658.00	5290	20230620	-29.68	2060	20221013	80.58	5290	-29.68	20230620	2120	75.47	20230428	5290	-29.68	20230620	2060	80.58	20221013	6.52	N	059210	500	119 억		2157428	N	N	0	N	00	N
28	20230828	140546	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	-70	5	-1.84	1333285655	354336	182.08	3770	3840	3700	4930	2660	3795	3762.76	9.04	0	88197	3931	3862	3821	3752	3711	3842	3732	119	1135	500	2580	5	1	23862351	889	33.86	1.40	12	1.48	110.00	2658.00	5290	20230620	-29.58	2060	20221013	80.83	5290	-29.58	20230620	2120	75.71	20230428	5290	-29.58	20230620	2060	80.83	20221013	6.52	N	059210	500	119 억		2157428	N	N	0	N	00	N
29	20230828	130551	57	100.00	KOSDAQ		제약	N	N	N	N		N	3750	-45	5	-1.19	1003279605	265996	136.68	3770	3840	3730	4930	2660	3795	3771.77	9.04	0	58038	3931	3862	3821	3752	3711	3842	3732	119	1135	500	2580	5	1	23862351	895	34.09	1.41	12	1.11	110.00	2658.00	5290	20230620	-29.11	2060	20221013	82.04	5290	-29.11	20230620	2120	76.89	20230428	5290	-29.11	20230620	2060	82.04	20221013	6.52	N	059210	500	119 억		2157428	N	N	0	N	00	N
30	20230828	120544	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	-55	5	-1.45	834784825	220977	113.55	3770	3840	3730	4930	2660	3795	3777.69	9.04	0	29617	3931	3862	3821	3752	3711	3842	3732	119	1135	500	2580	5	1	23862351	892	34.00	1.41	12	0.93	110.00	2658.00	5290	20230620	-29.30	2060	20221013	81.55	5290	-29.30	20230620	2120	76.42	20230428	5290	-29.30	20230620	2060	81.55	20221013	6.52	N	059210	500	119 억		2157428	N	N	0	N	00	N
31	20230828	110541	57	100.00	KOSDAQ		제약	N	N	N	N		N	3795	0	3	0.00	618092955	163269	83.90	3770	3840	3750	4930	2660	3795	3785.73	9.04	0	21026	3931	3862	3821	3752	3711	3842	3732	119	1135	500	2580	5	1	23862351	906	34.50	1.43	12	0.68	110.00	2658.00	5290	20230620	-28.26	2060	20221013	84.22	5290	-28.26	20230620	2120	79.01	20230428	5290	-28.26	20230620	2060	84.22	20221013	6.52	N	059210	500	119 억		2157428	N	N	0	N	00	N
32	20230828	100537	57	100.00	KOSDAQ		제약	N	N	N	N		N	3785	-10	5	-0.26	452754325	119699	61.51	3770	3815	3750	4930	2660	3795	3782.43	9.04	0	13622	3931	3862	3821	3752	3711	3842	3732	119	1135	500	2580	5	1	23862351	903	34.41	1.42	12	0.50	110.00	2658.00	5290	20230620	-28.45	2060	20221013	83.74	5290	-28.45	20230620	2120	78.54	20230428	5290	-28.45	20230620	2060	83.74	20221013	6.52	N	059210	500	119 억		2157428	N	N	0	N	00	N
33	20230828	090545	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	-40	5	-1.05	67552440	17822	9.16	3770	3815	3755	4930	2660	3795	3790.36	9.04	0	-9065	3931	3862	3821	3752	3711	3842	3732	119	1135	500	2580	5	1	23862351	896	34.14	1.41	12	0.07	110.00	2658.00	5290	20230620	-29.02	2060	20221013	82.28	5290	-29.02	20230620	2120	77.12	20230428	5290	-29.02	20230620	2060	82.28	20221013	6.52	N	059210	500	119 억		2157428	N	N	0	N	00	N
34	20230825	160540	57	100.00	KOSDAQ		제약	N	N	N	N		N	3795	-95	5	-2.44	743906390	194452	26.51	3815	3890	3780	5050	2725	3890	3825.66	9.19	0	-36875	4140	4015	3815	3690	3490	4077	3752	119	1160	500	2640	5	1	23862351	906	34.50	1.43	12	0.81	110.00	2658.00	5290	20230620	-28.26	2060	20221013	84.22	5290	-28.26	20230620	2120	79.01	20230428	5290	-28.26	20230620	2060	84.22	20221013	6.00	N	059210	500	119 억		2192741	N	N	0	N	00	N
35	20230825	150545	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	-70	5	-1.80	727076730	190021	25.90	3815	3890	3780	5050	2725	3890	3826.30	9.19	0	-37357	4140	4015	3815	3690	3490	4077	3752	119	1160	500	2640	5	1	23862351	912	34.73	1.44	12	0.80	110.00	2658.00	5290	20230620	-27.79	2060	20221013	85.44	5290	-27.79	20230620	2120	80.19	20230428	5290	-27.79	20230620	2060	85.44	20221013	6.00	N	059210	500	119 억		2192741	N	N	0	N	00	N
36	20230825	140542	57	100.00	KOSDAQ		제약	N	N	N	N		N	3810	-80	5	-2.06	576001870	150204	20.48	3815	3890	3785	5050	2725	3890	3834.80	9.19	0	-45462	4140	4015	3815	3690	3490	4077	3752	119	1160	500	2640	5	1	23862351	909	34.64	1.43	12	0.63	110.00	2658.00	5290	20230620	-27.98	2060	20221013	84.95	5290	-27.98	20230620	2120	79.72	20230428	5290	-27.98	20230620	2060	84.95	20221013	6.00	N	059210	500	119 억		2192741	N	N	0	N	00	N
37	20230825	130540	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	-70	5	-1.80	522555540	136198	18.57	3815	3890	3785	5050	2725	3890	3836.73	9.19	0	-44971	4140	4015	3815	3690	3490	4077	3752	119	1160	500	2640	5	1	23862351	912	34.73	1.44	12	0.57	110.00	2658.00	5290	20230620	-27.79	2060	20221013	85.44	5290	-27.79	20230620	2120	80.19	20230428	5290	-27.79	20230620	2060	85.44	20221013	6.00	N	059210	500	119 억		2192741	N	N	0	N	00	N
38	20230825	120540	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	-60	5	-1.54	432040180	112432	15.33	3815	3890	3785	5050	2725	3890	3842.68	9.19	0	-42473	4140	4015	3815	3690	3490	4077	3752	119	1160	500	2640	5	1	23862351	914	34.82	1.44	12	0.47	110.00	2658.00	5290	20230620	-27.60	2060	20221013	85.92	5290	-27.60	20230620	2120	80.66	20230428	5290	-27.60	20230620	2060	85.92	20221013	6.00	N	059210	500	119 억		2192741	N	N	0	N	00	N
39	20230825	110541	57	100.00	KOSDAQ		제약	N	N	N	N		N	3825	-65	5	-1.67	366637195	95315	12.99	3815	3890	3785	5050	2725	3890	3846.58	9.19	0	-38472	4140	4015	3815	3690	3490	4077	3752	119	1160	500	2640	5	1	23862351	913	34.77	1.44	12	0.40	110.00	2658.00	5290	20230620	-27.69	2060	20221013	85.68	5290	-27.69	20230620	2120	80.42	20230428	5290	-27.69	20230620	2060	85.68	20221013	6.00	N	059210	500	119 억		2192741	N	N	0	N	00	N
40	20230825	100542	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	-10	5	-0.26	325487095	84637	11.54	3815	3890	3785	5050	2725	3890	3845.68	9.19	0	-34576	4140	4015	3815	3690	3490	4077	3752	119	1160	500	2640	5	1	23862351	926	35.27	1.46	12	0.35	110.00	2658.00	5290	20230620	-26.65	2060	20221013	88.35	5290	-26.65	20230620	2120	83.02	20230428	5290	-26.65	20230620	2060	88.35	20221013	6.00	N	059210	500	119 억		2192741	N	N	0	N	00	N
41	20230825	090541	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	-35	5	-0.90	45676505	11991	1.63	3815	3855	3795	5050	2725	3890	3809.23	9.19	0	4170	4140	4015	3815	3690	3490	4077	3752	119	1160	500	2640	5	1	23862351	920	35.05	1.45	12	0.05	110.00	2658.00	5290	20230620	-27.13	2060	20221013	87.14	5290	-27.13	20230620	2120	81.84	20230428	5290	-27.13	20230620	2060	87.14	20221013	6.00	N	059210	500	119 억		2192741	N	N	0	N	00	N
42	20230824	160536	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	215	2	5.85	2796495335	733494	285.54	3700	3940	3615	4775	2575	3675	3812.52	9.03	0	47216	3815	3745	3690	3620	3565	3717	3592	119	1100	500	2490	5	1	23862351	928	35.36	1.46	12	3.07	110.00	2658.00	5290	20230620	-26.47	2060	20221013	88.83	5290	-26.47	20230620	2120	83.49	20230428	5290	-26.47	20230620	2060	88.83	20221013	6.56	N	059210	500	119 억		2154221	N	N	0	N	00	N
43	20230824	150536	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	195	2	5.31	2678728195	703161	273.73	3700	3940	3615	4775	2575	3675	3809.55	9.03	0	51916	3815	3745	3690	3620	3565	3717	3592	119	1100	500	2490	5	1	23862351	923	35.18	1.46	12	2.95	110.00	2658.00	5290	20230620	-26.84	2060	20221013	87.86	5290	-26.84	20230620	2120	82.55	20230428	5290	-26.84	20230620	2060	87.86	20221013	6.56	N	059210	500	119 억		2154221	N	N	0	N	00	N
44	20230824	140536	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	165	2	4.49	2525330735	663389	258.25	3700	3940	3615	4775	2575	3675	3806.71	9.03	0	63246	3815	3745	3690	3620	3565	3717	3592	119	1100	500	2490	5	1	23862351	916	34.91	1.44	12	2.78	110.00	2658.00	5290	20230620	-27.41	2060	20221013	86.41	5290	-27.41	20230620	2120	81.13	20230428	5290	-27.41	20230620	2060	86.41	20221013	6.56	N	059210	500	119 억		2154221	N	N	0	N	00	N
45	20230824	130541	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	225	2	6.12	2208559730	582031	226.58	3700	3930	3615	4775	2575	3675	3794.57	9.03	0	43712	3815	3745	3690	3620	3565	3717	3592	119	1100	500	2490	5	1	23862351	931	35.45	1.47	12	2.44	110.00	2658.00	5290	20230620	-26.28	2060	20221013	89.32	5290	-26.28	20230620	2120	83.96	20230428	5290	-26.28	20230620	2060	89.32	20221013	6.56	N	059210	500	119 억		2154221	N	N	0	N	00	N
46	20230824	120540	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	215	2	5.85	2113848580	557713	217.11	3700	3930	3615	4775	2575	3675	3790.21	9.03	0	41696	3815	3745	3690	3620	3565	3717	3592	119	1100	500	2490	5	1	23862351	928	35.36	1.46	12	2.34	110.00	2658.00	5290	20230620	-26.47	2060	20221013	88.83	5290	-26.47	20230620	2120	83.49	20230428	5290	-26.47	20230620	2060	88.83	20221013	6.56	N	059210	500	119 억		2154221	N	N	0	N	00	N
47	20230824	110539	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	180	2	4.90	1647345875	437458	170.30	3700	3930	3615	4775	2575	3675	3765.72	9.03	0	24391	3815	3745	3690	3620	3565	3717	3592	119	1100	500	2490	5	1	23862351	920	35.05	1.45	12	1.83	110.00	2658.00	5290	20230620	-27.13	2060	20221013	87.14	5290	-27.13	20230620	2120	81.84	20230428	5290	-27.13	20230620	2060	87.14	20221013	6.56	N	059210	500	119 억		2154221	N	N	0	N	00	N
48	20230824	100537	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	20	2	0.54	708910565	192653	75.00	3700	3740	3615	4775	2575	3675	3679.73	9.03	0	77428	3815	3745	3690	3620	3565	3717	3592	119	1100	500	2490	5	1	23862351	882	33.59	1.39	12	0.81	110.00	2658.00	5290	20230620	-30.15	2060	20221013	79.37	5290	-30.15	20230620	2120	74.29	20230428	5290	-30.15	20230620	2060	79.37	20221013	6.56	N	059210	500	119 억		2154221	N	N	0	N	00	N
49	20230824	090539	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	10	2	0.27	38564010	10465	4.07	3700	3740	3620	4775	2575	3675	3685.05	9.03	0	-780	3815	3745	3690	3620	3565	3717	3592	119	1100	500	2490	5	1	23862351	879	33.50	1.39	12	0.04	110.00	2658.00	5290	20230620	-30.34	2060	20221013	78.88	5290	-30.34	20230620	2120	73.82	20230428	5290	-30.34	20230620	2060	78.88	20221013	6.56	N	059210	500	119 억		2154221	N	N	0	N	00	N
50	20230823	160534	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	-55	5	-1.47	940488430	255203	115.70	3700	3760	3635	4845	2615	3730	3685.24	8.95	0	17697	3883	3806	3733	3656	3583	3770	3620	119	1115	500	2530	5	1	23862351	877	33.41	1.38	12	1.07	110.00	2658.00	5290	20230620	-30.53	2060	20221013	78.40	5290	-30.53	20230620	2120	73.35	20230428	5290	-30.53	20230620	2060	78.40	20221013	7.02	N	059210	500	119 억		2136525	N	N	0	N	00	N
51	20230823	150536	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	-75	5	-2.01	888216010	240957	109.24	3700	3760	3635	4845	2615	3730	3686.18	8.95	0	15629	3883	3806	3733	3656	3583	3770	3620	119	1115	500	2530	5	1	23862351	872	33.23	1.38	12	1.01	110.00	2658.00	5290	20230620	-30.91	2060	20221013	77.43	5290	-30.91	20230620	2120	72.41	20230428	5290	-30.91	20230620	2060	77.43	20221013	7.02	N	059210	500	119 억		2136525	N	N	0	N	00	N
52	20230823	140540	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	-50	5	-1.34	764961970	207243	93.96	3700	3760	3645	4845	2615	3730	3691.12	8.95	0	16161	3883	3806	3733	3656	3583	3770	3620	119	1115	500	2530	5	1	23862351	878	33.45	1.38	12	0.87	110.00	2658.00	5290	20230620	-30.43	2060	20221013	78.64	5290	-30.43	20230620	2120	73.58	20230428	5290	-30.43	20230620	2060	78.64	20221013	7.02	N	059210	500	119 억		2136525	N	N	0	N	00	N
53	20230823	130535	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	-40	5	-1.07	676242115	183083	83.01	3700	3760	3645	4845	2615	3730	3693.62	8.95	0	15223	3883	3806	3733	3656	3583	3770	3620	119	1115	500	2530	5	1	23862351	881	33.55	1.39	12	0.77	110.00	2658.00	5290	20230620	-30.25	2060	20221013	79.13	5290	-30.25	20230620	2120	74.06	20230428	5290	-30.25	20230620	2060	79.13	20221013	7.02	N	059210	500	119 억		2136525	N	N	0	N	00	N
54	20230823	120539	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	-30	5	-0.80	485769250	131632	59.68	3700	3760	3645	4845	2615	3730	3690.33	8.95	0	13184	3883	3806	3733	3656	3583	3770	3620	119	1115	500	2530	5	1	23862351	883	33.64	1.39	12	0.55	110.00	2658.00	5290	20230620	-30.06	2060	20221013	79.61	5290	-30.06	20230620	2120	74.53	20230428	5290	-30.06	20230620	2060	79.61	20221013	7.02	N	059210	500	119 억		2136525	N	N	0	N	00	N
55	20230823	110537	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	-50	5	-1.34	355425685	96298	43.66	3700	3760	3645	4845	2615	3730	3690.85	8.95	0	16580	3883	3806	3733	3656	3583	3770	3620	119	1115	500	2530	5	1	23862351	878	33.45	1.38	12	0.40	110.00	2658.00	5290	20230620	-30.43	2060	20221013	78.64	5290	-30.43	20230620	2120	73.58	20230428	5290	-30.43	20230620	2060	78.64	20221013	7.02	N	059210	500	119 억		2136525	N	N	0	N	00	N
56	20230823	100535	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	-20	5	-0.54	218350070	59175	26.83	3700	3760	3645	4845	2615	3730	3689.84	8.95	0	9954	3883	3806	3733	3656	3583	3770	3620	119	1115	500	2530	5	1	23862351	885	33.73	1.40	12	0.25	110.00	2658.00	5290	20230620	-29.87	2060	20221013	80.10	5290	-29.87	20230620	2120	75.00	20230428	5290	-29.87	20230620	2060	80.10	20221013	7.02	N	059210	500	119 억		2136525	N	N	0	N	00	N
57	20230823	090541	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	-40	5	-1.07	49128110	13317	6.04	3700	3730	3680	4845	2615	3730	3688.83	8.95	0	4525	3883	3806	3733	3656	3583	3770	3620	119	1115	500	2530	5	1	23862351	881	33.55	1.39	12	0.06	110.00	2658.00	5290	20230620	-30.25	2060	20221013	79.13	5290	-30.25	20230620	2120	74.06	20230428	5290	-30.25	20230620	2060	79.13	20221013	7.02	N	059210	500	119 억		2136525	N	N	0	N	00	N
58	20230822	160532	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	-45	5	-1.19	821834035	220099	59.45	3775	3810	3660	4905	2645	3775	3733.93	8.97	0	1220	3958	3866	3713	3621	3468	3912	3667	119	1130	500	2560	5	1	23862351	890	33.91	1.40	12	0.92	110.00	2658.00	5290	20230620	-29.49	2060	20221013	81.07	5290	-29.49	20230620	2120	75.94	20230428	5290	-29.49	20230620	2060	81.07	20221013	7.21	N	059210	500	119 억		2139391	N	N	0	N	00	N
59	20230822	150534	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	-50	5	-1.32	785356810	210296	56.80	3775	3810	3660	4905	2645	3775	3734.53	8.97	0	2719	3958	3866	3713	3621	3468	3912	3667	119	1130	500	2560	5	1	23862351	889	33.86	1.40	12	0.88	110.00	2658.00	5290	20230620	-29.58	2060	20221013	80.83	5290	-29.58	20230620	2120	75.71	20230428	5290	-29.58	20230620	2060	80.83	20221013	7.21	N	059210	500	119 억		2139391	N	N	0	N	00	N
60	20230822	140538	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	-50	5	-1.32	739224565	197886	53.45	3775	3810	3660	4905	2645	3775	3735.61	8.97	0	3277	3958	3866	3713	3621	3468	3912	3667	119	1130	500	2560	5	1	23862351	889	33.86	1.40	12	0.83	110.00	2658.00	5290	20230620	-29.58	2060	20221013	80.83	5290	-29.58	20230620	2120	75.71	20230428	5290	-29.58	20230620	2060	80.83	20221013	7.21	N	059210	500	119 억		2139391	N	N	0	N	00	N
61	20230822	130533	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	-55	5	-1.46	611447615	163423	44.14	3775	3810	3660	4905	2645	3775	3741.50	8.97	0	8869	3958	3866	3713	3621	3468	3912	3667	119	1130	500	2560	5	1	23862351	888	33.82	1.40	12	0.68	110.00	2658.00	5290	20230620	-29.68	2060	20221013	80.58	5290	-29.68	20230620	2120	75.47	20230428	5290	-29.68	20230620	2060	80.58	20221013	7.21	N	059210	500	119 억		2139391	N	N	0	N	00	N
62	20230822	120525	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	-20	5	-0.53	545935500	145891	39.40	3775	3810	3660	4905	2645	3775	3742.08	8.97	0	1851	3958	3866	3713	3621	3468	3912	3667	119	1130	500	2560	5	1	23862351	896	34.14	1.41	12	0.61	110.00	2658.00	5290	20230620	-29.02	2060	20221013	82.28	5290	-29.02	20230620	2120	77.12	20230428	5290	-29.02	20230620	2060	82.28	20221013	7.21	N	059210	500	119 억		2139391	N	N	0	N	00	N
63	20230822	110531	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	-30	5	-0.79	519684605	138889	37.51	3775	3810	3660	4905	2645	3775	3741.73	8.97	0	521	3958	3866	3713	3621	3468	3912	3667	119	1130	500	2560	5	1	23862351	894	34.05	1.41	12	0.58	110.00	2658.00	5290	20230620	-29.21	2060	20221013	81.80	5290	-29.21	20230620	2120	76.65	20230428	5290	-29.21	20230620	2060	81.80	20221013	7.21	N	059210	500	119 억		2139391	N	N	0	N	00	N
64	20230822	100529	57	100.00	KOSDAQ		제약	N	N	N	N		N	3765	-10	5	-0.26	304717525	81456	22.00	3775	3810	3660	4905	2645	3775	3740.88	8.97	0	279	3958	3866	3713	3621	3468	3912	3667	119	1130	500	2560	5	1	23862351	898	34.23	1.42	12	0.34	110.00	2658.00	5290	20230620	-28.83	2060	20221013	82.77	5290	-28.83	20230620	2120	77.59	20230428	5290	-28.83	20230620	2060	82.77	20221013	7.21	N	059210	500	119 억		2139391	N	N	0	N	00	N
65	20230822	090533	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	-75	5	-1.99	91553070	24442	6.60	3775	3790	3675	4905	2645	3775	3745.73	8.97	0	-18069	3958	3866	3713	3621	3468	3912	3667	119	1130	500	2560	5	1	23862351	883	33.64	1.39	12	0.10	110.00	2658.00	5290	20230620	-30.06	2060	20221013	79.61	5290	-30.06	20230620	2120	74.53	20230428	5290	-30.06	20230620	2060	79.61	20221013	7.21	N	059210	500	119 억		2139391	N	N	0	N	00	N
66	20230821	160530	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	175	2	4.86	1369237180	366912	77.89	3560	3805	3560	4680	2520	3600	3731.77	8.53	0	96157	3863	3731	3653	3521	3443	3692	3482	119	1080	500	2440	5	1	23862351	901	34.32	1.42	12	1.54	110.00	2658.00	5290	20230620	-28.64	2060	20221013	83.25	5290	-28.64	20230620	2120	78.07	20230428	5290	-28.64	20230620	2060	83.25	20221013	7.58	N	059210	500	119 억		2034874	N	N	0	N	00	N
67	20230821	150535	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	125	2	3.47	1340108820	359152	76.25	3560	3805	3560	4680	2520	3600	3731.31	8.53	0	98550	3863	3731	3653	3521	3443	3692	3482	119	1080	500	2440	5	1	23862351	889	33.86	1.40	12	1.51	110.00	2658.00	5290	20230620	-29.58	2060	20221013	80.83	5290	-29.58	20230620	2120	75.71	20230428	5290	-29.58	20230620	2060	80.83	20221013	7.58	N	059210	500	119 억		2034874	N	N	0	N	00	N
68	20230821	140533	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	145	2	4.03	1127185425	302139	64.14	3560	3805	3560	4680	2520	3600	3730.68	8.53	0	80243	3863	3731	3653	3521	3443	3692	3482	119	1080	500	2440	5	1	23862351	894	34.05	1.41	12	1.27	110.00	2658.00	5290	20230620	-29.21	2060	20221013	81.80	5290	-29.21	20230620	2120	76.65	20230428	5290	-29.21	20230620	2060	81.80	20221013	7.58	N	059210	500	119 억		2034874	N	N	0	N	00	N
69	20230821	130537	57	100.00	KOSDAQ		제약	N	N	N	N		N	3760	160	2	4.44	996686355	267447	56.78	3560	3805	3560	4680	2520	3600	3726.67	8.53	0	75388	3863	3731	3653	3521	3443	3692	3482	119	1080	500	2440	5	1	23862351	897	34.18	1.41	12	1.12	110.00	2658.00	5290	20230620	-28.92	2060	20221013	82.52	5290	-28.92	20230620	2120	77.36	20230428	5290	-28.92	20230620	2060	82.52	20221013	7.58	N	059210	500	119 억		2034874	N	N	0	N	00	N
70	20230821	120535	57	100.00	KOSDAQ		제약	N	N	N	N		N	3750	150	2	4.17	790398025	212658	45.15	3560	3800	3560	4680	2520	3600	3716.76	8.53	0	67382	3863	3731	3653	3521	3443	3692	3482	119	1080	500	2440	5	1	23862351	895	34.09	1.41	12	0.89	110.00	2658.00	5290	20230620	-29.11	2060	20221013	82.04	5290	-29.11	20230620	2120	76.89	20230428	5290	-29.11	20230620	2060	82.04	20221013	7.58	N	059210	500	119 억		2034874	N	N	0	N	00	N
71	20230821	110533	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	145	2	4.03	527661130	142824	30.32	3560	3760	3560	4680	2520	3600	3694.49	8.53	0	45512	3863	3731	3653	3521	3443	3692	3482	119	1080	500	2440	5	1	23862351	894	34.05	1.41	12	0.60	110.00	2658.00	5290	20230620	-29.21	2060	20221013	81.80	5290	-29.21	20230620	2120	76.65	20230428	5290	-29.21	20230620	2060	81.80	20221013	7.58	N	059210	500	119 억		2034874	N	N	0	N	00	N
72	20230821	100531	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	105	2	2.92	252662390	68986	14.65	3560	3710	3560	4680	2520	3600	3662.52	8.53	0	21348	3863	3731	3653	3521	3443	3692	3482	119	1080	500	2440	5	1	23862351	884	33.68	1.39	12	0.29	110.00	2658.00	5290	20230620	-29.96	2060	20221013	79.85	5290	-29.96	20230620	2120	74.76	20230428	5290	-29.96	20230620	2060	79.85	20221013	7.58	N	059210	500	119 억		2034874	N	N	0	N	00	N
73	20230821	090538	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	35	2	0.97	35854975	9965	2.12	3560	3635	3560	4680	2520	3600	3598.09	8.53	0	2818	3863	3731	3653	3521	3443	3692	3482	119	1080	500	2440	5	1	23862351	867	33.05	1.37	12	0.04	110.00	2658.00	5290	20230620	-31.29	2060	20221013	76.46	5290	-31.29	20230620	2120	71.46	20230428	5290	-31.29	20230620	2060	76.46	20221013	7.58	N	059210	500	119 억		2034874	N	N	0	N	00	N
74	20230818	160531	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-125	5	-3.36	1719588710	469925	54.25	3650	3785	3575	4840	2610	3725	3659.28	8.14	0	87729	3961	3842	3716	3597	3471	3780	3535	119	1115	500	2530	5	1	23862351	859	32.73	1.35	12	1.97	110.00	2658.00	5290	20230620	-31.95	2060	20221013	74.76	5290	-31.95	20230620	2120	69.81	20230428	5290	-31.95	20230620	2060	74.76	20221013	7.18	N	059210	500	119 억		1942027	N	N	0	N	00	N
75	20230818	150526	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-145	5	-3.89	1632799035	445764	51.46	3650	3785	3575	4840	2610	3725	3662.92	8.14	0	78238	3961	3842	3716	3597	3471	3780	3535	119	1115	500	2530	5	1	23862351	854	32.55	1.35	12	1.87	110.00	2658.00	5290	20230620	-32.33	2060	20221013	73.79	5290	-32.33	20230620	2120	68.87	20230428	5290	-32.33	20230620	2060	73.79	20221013	7.18	N	059210	500	119 억		1942027	N	N	0	N	00	N
76	20230818	140531	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	-100	5	-2.68	1341464555	364760	42.11	3650	3785	3620	4840	2610	3725	3677.66	8.14	0	67843	3961	3842	3716	3597	3471	3780	3535	119	1115	500	2530	5	1	23862351	865	32.95	1.36	12	1.53	110.00	2658.00	5290	20230620	-31.47	2060	20221013	75.97	5290	-31.47	20230620	2120	70.99	20230428	5290	-31.47	20230620	2060	75.97	20221013	7.18	N	059210	500	119 억		1942027	N	N	0	N	00	N
77	20230818	130527	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	-95	5	-2.55	1265473575	343844	39.69	3650	3785	3620	4840	2610	3725	3680.37	8.14	0	65945	3961	3842	3716	3597	3471	3780	3535	119	1115	500	2530	5	1	23862351	866	33.00	1.37	12	1.44	110.00	2658.00	5290	20230620	-31.38	2060	20221013	76.21	5290	-31.38	20230620	2120	71.23	20230428	5290	-31.38	20230620	2060	76.21	20221013	7.18	N	059210	500	119 억		1942027	N	N	0	N	00	N
78	20230818	120537	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	-85	5	-2.28	1098240895	297718	34.37	3650	3785	3620	4840	2610	3725	3688.86	8.14	0	40091	3961	3842	3716	3597	3471	3780	3535	119	1115	500	2530	5	1	23862351	869	33.09	1.37	12	1.25	110.00	2658.00	5290	20230620	-31.19	2060	20221013	76.70	5290	-31.19	20230620	2120	71.70	20230428	5290	-31.19	20230620	2060	76.70	20221013	7.18	N	059210	500	119 억		1942027	N	N	0	N	00	N
79	20230818	110530	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	-60	5	-1.61	924625355	250163	28.88	3650	3785	3620	4840	2610	3725	3696.09	8.14	0	32240	3961	3842	3716	3597	3471	3780	3535	119	1115	500	2530	5	1	23862351	875	33.32	1.38	12	1.05	110.00	2658.00	5290	20230620	-30.72	2060	20221013	77.91	5290	-30.72	20230620	2120	72.88	20230428	5290	-30.72	20230620	2060	77.91	20221013	7.18	N	059210	500	119 억		1942027	N	N	0	N	00	N
80	20230818	100530	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	-25	5	-0.67	589006305	160043	18.47	3650	3755	3620	4840	2610	3725	3680.30	8.14	0	2589	3961	3842	3716	3597	3471	3780	3535	119	1115	500	2530	5	1	23862351	883	33.64	1.39	12	0.67	110.00	2658.00	5290	20230620	-30.06	2060	20221013	79.61	5290	-30.06	20230620	2120	74.53	20230428	5290	-30.06	20230620	2060	79.61	20221013	7.18	N	059210	500	119 억		1942027	N	N	0	N	00	N
81	20230818	090532	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	-90	5	-2.42	99198075	27216	3.14	3650	3665	3620	4840	2610	3725	3644.84	8.14	0	11973	3961	3842	3716	3597	3471	3780	3535	119	1115	500	2530	5	1	23862351	867	33.05	1.37	12	0.11	110.00	2658.00	5290	20230620	-31.29	2060	20221013	76.46	5290	-31.29	20230620	2120	71.46	20230428	5290	-31.29	20230620	2060	76.46	20221013	7.18	N	059210	500	119 억		1942027	N	N	0	N	00	N
82	20230817	160531	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	-135	5	-3.50	3184361730	864254	100.93	3760	3835	3590	5010	2705	3860	3684.50	7.18	0	180926	4126	3992	3916	3782	3706	3955	3745	119	1152	500	2620	5	1	23862351	889	33.86	1.40	12	3.62	110.00	2658.00	5290	20230620	-29.58	2060	20221013	80.83	5290	-29.58	20230620	2120	75.71	20230428	5290	-29.58	20230620	2060	80.83	20221013	6.91	N	059210	500	119 억		1712574	N	N	0	N	00	N
83	20230817	150536	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	-140	5	-3.63	3095593340	840335	98.14	3760	3835	3590	5010	2705	3860	3683.76	7.18	0	173696	4126	3992	3916	3782	3706	3955	3745	119	1152	500	2620	5	1	23862351	888	33.82	1.40	12	3.52	110.00	2658.00	5290	20230620	-29.68	2060	20221013	80.58	5290	-29.68	20230620	2120	75.47	20230428	5290	-29.68	20230620	2060	80.58	20221013	6.91	N	059210	500	119 억		1712574	N	N	0	N	00	N
84	20230817	140530	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	-175	5	-4.53	2806046175	762244	89.02	3760	3835	3590	5010	2705	3860	3681.30	7.18	0	145347	4126	3992	3916	3782	3706	3955	3745	119	1152	500	2620	5	1	23862351	879	33.50	1.39	12	3.19	110.00	2658.00	5290	20230620	-30.34	2060	20221013	78.88	5290	-30.34	20230620	2120	73.82	20230428	5290	-30.34	20230620	2060	78.88	20221013	6.91	N	059210	500	119 억		1712574	N	N	0	N	00	N
85	20230817	130527	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	-175	5	-4.53	2135858690	580869	67.84	3760	3835	3590	5010	2705	3860	3677.01	7.18	0	100667	4126	3992	3916	3782	3706	3955	3745	119	1152	500	2620	5	1	23862351	879	33.50	1.39	12	2.43	110.00	2658.00	5290	20230620	-30.34	2060	20221013	78.88	5290	-30.34	20230620	2120	73.82	20230428	5290	-30.34	20230620	2060	78.88	20221013	6.91	N	059210	500	119 억		1712574	N	N	0	N	00	N
86	20230817	120530	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	-255	5	-6.61	1832871860	497803	58.14	3760	3835	3590	5010	2705	3860	3681.92	7.18	0	65233	4126	3992	3916	3782	3706	3955	3745	119	1152	500	2620	5	1	23862351	860	32.77	1.36	12	2.09	110.00	2658.00	5290	20230620	-31.85	2060	20221013	75.00	5290	-31.85	20230620	2120	70.05	20230428	5290	-31.85	20230620	2060	75.00	20221013	6.91	N	059210	500	119 억		1712574	N	N	0	N	00	N
87	20230817	110530	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	-235	5	-6.09	1512218325	409067	47.77	3760	3835	3605	5010	2705	3860	3696.75	7.18	0	52966	4126	3992	3916	3782	3706	3955	3745	119	1152	500	2620	5	1	23862351	865	32.95	1.36	12	1.71	110.00	2658.00	5290	20230620	-31.47	2060	20221013	75.97	5290	-31.47	20230620	2120	70.99	20230428	5290	-31.47	20230620	2060	75.97	20221013	6.91	N	059210	500	119 억		1712574	N	N	0	N	00	N
88	20230817	100528	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	-140	5	-3.63	825196255	220697	25.77	3760	3835	3690	5010	2705	3860	3739.05	7.18	0	18751	4126	3992	3916	3782	3706	3955	3745	119	1152	500	2620	5	1	23862351	888	33.82	1.40	12	0.92	110.00	2658.00	5290	20230620	-29.68	2060	20221013	80.58	5290	-29.68	20230620	2120	75.47	20230428	5290	-29.68	20230620	2060	80.58	20221013	6.91	N	059210	500	119 억		1712574	N	N	0	N	00	N
89	20230817	090528	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	-60	5	-1.55	145105250	38457	4.49	3760	3835	3740	5010	2705	3860	3773.18	7.18	0	22701	4126	3992	3916	3782	3706	3955	3745	119	1152	500	2620	5	1	23862351	907	34.55	1.43	12	0.16	110.00	2658.00	5290	20230620	-28.17	2060	20221013	84.47	5290	-28.17	20230620	2120	79.25	20230428	5290	-28.17	20230620	2060	84.47	20221013	6.91	N	059210	500	119 억		1712574	N	N	0	N	00	N
90	20230816	160528	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	-320	5	-7.66	3329982755	855330	205.93	3940	4050	3840	5430	2930	4180	3893.25	7.34	0	-39923	4446	4312	4216	4082	3986	4265	4035	119	1250	500	2840	5	1	23862351	921	35.09	1.45	12	3.58	110.00	2658.00	5290	20230620	-27.03	2060	20221013	87.38	5290	-27.03	20230620	2120	82.08	20230428	5290	-27.03	20230620	2060	87.38	20221013	6.81	N	059210	500	119 억		1752421	N	N	0	N	00	N
91	20230816	150529	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	-310	5	-7.42	3187397255	818402	197.04	3940	4050	3840	5430	2930	4180	3894.66	7.34	0	-48542	4446	4312	4216	4082	3986	4265	4035	119	1250	500	2840	5	1	23862351	923	35.18	1.46	12	3.43	110.00	2658.00	5290	20230620	-26.84	2060	20221013	87.86	5290	-26.84	20230620	2120	82.55	20230428	5290	-26.84	20230620	2060	87.86	20221013	6.81	N	059210	500	119 억		1752421	N	N	0	N	00	N
92	20230816	140528	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-295	5	-7.06	2809153825	720854	173.55	3940	4050	3840	5430	2930	4180	3896.98	7.34	0	-86600	4446	4312	4216	4082	3986	4265	4035	119	1250	500	2840	5	1	23862351	927	35.32	1.46	12	3.02	110.00	2658.00	5290	20230620	-26.56	2060	20221013	88.59	5290	-26.56	20230620	2120	83.25	20230428	5290	-26.56	20230620	2060	88.59	20221013	6.81	N	059210	500	119 억		1752421	N	N	0	N	00	N
93	20230816	130528	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-250	5	-5.98	2453381925	629355	151.52	3940	4050	3840	5430	2930	4180	3898.25	7.34	0	-107412	4446	4312	4216	4082	3986	4265	4035	119	1250	500	2840	5	1	23862351	938	35.73	1.48	12	2.64	110.00	2658.00	5290	20230620	-25.71	2060	20221013	90.78	5290	-25.71	20230620	2120	85.38	20230428	5290	-25.71	20230620	2060	90.78	20221013	6.81	N	059210	500	119 억		1752421	N	N	0	N	00	N
94	20230816	120535	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	-260	5	-6.22	2365017230	606824	146.10	3940	4050	3840	5430	2930	4180	3897.37	7.34	0	-114754	4446	4312	4216	4082	3986	4265	4035	119	1250	500	2840	5	1	23862351	935	35.64	1.47	12	2.54	110.00	2658.00	5290	20230620	-25.90	2060	20221013	90.29	5290	-25.90	20230620	2120	84.91	20230428	5290	-25.90	20230620	2060	90.29	20221013	6.81	N	059210	500	119 억		1752421	N	N	0	N	00	N
95	20230816	110532	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	-270	5	-6.46	2184365495	560725	135.00	3940	4050	3840	5430	2930	4180	3895.61	7.34	0	-112958	4446	4312	4216	4082	3986	4265	4035	119	1250	500	2840	5	1	23862351	933	35.55	1.47	12	2.35	110.00	2658.00	5290	20230620	-26.09	2060	20221013	89.81	5290	-26.09	20230620	2120	84.43	20230428	5290	-26.09	20230620	2060	89.81	20221013	6.81	N	059210	500	119 억		1752421	N	N	0	N	00	N
96	20230816	100529	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	-300	5	-7.18	1881468715	482932	116.27	3940	4050	3840	5430	2930	4180	3895.93	7.34	0	-89879	4446	4312	4216	4082	3986	4265	4035	119	1250	500	2840	5	1	23862351	926	35.27	1.46	12	2.02	110.00	2658.00	5290	20230620	-26.65	2060	20221013	88.35	5290	-26.65	20230620	2120	83.02	20230428	5290	-26.65	20230620	2060	88.35	20221013	6.81	N	059210	500	119 억		1752421	N	N	0	N	00	N
97	20230816	090527	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	-215	5	-5.14	389211610	98452	23.70	3940	4050	3900	5430	2930	4180	3953.31	7.34	0	13785	4446	4312	4216	4082	3986	4265	4035	119	1250	500	2840	5	1	23862351	946	36.05	1.49	12	0.41	110.00	2658.00	5290	20230620	-25.05	2060	20221013	92.48	5290	-25.05	20230620	2120	87.03	20230428	5290	-25.05	20230620	2060	92.48	20221013	6.81	N	059210	500	119 억		1752421	N	N	0	N	00	N
98	20230814	160523	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-180	5	-4.13	1610094800	384823	62.00	4340	4350	4120	5660	3055	4360	4183.99	7.74	0	-95396	4590	4475	4320	4205	4050	4532	4262	119	1302	500	2960	5	1	23862351	997	38.00	1.57	12	1.61	110.00	2658.00	5290	20230620	-20.98	2060	20221013	102.91	5290	-20.98	20230620	2120	97.17	20230428	5290	-20.98	20230620	2060	102.91	20221013	6.80	N	059210	500	119 억		1846072	N	N	0	N	00	N
99	20230814	150521	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	-205	5	-4.70	1500908395	358632	57.78	4340	4350	4120	5660	3055	4360	4185.09	7.74	0	-90884	4590	4475	4320	4205	4050	4532	4262	119	1302	500	2960	5	1	23862351	991	37.77	1.56	12	1.50	110.00	2658.00	5290	20230620	-21.46	2060	20221013	101.70	5290	-21.46	20230620	2120	95.99	20230428	5290	-21.46	20230620	2060	101.70	20221013	6.80	N	059210	500	119 억		1846072	N	N	0	N	00	N
100	20230814	140522	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	-215	5	-4.93	1282546500	306076	49.32	4340	4350	4125	5660	3055	4360	4190.29	7.74	0	-82796	4590	4475	4320	4205	4050	4532	4262	119	1302	500	2960	5	1	23862351	989	37.68	1.56	12	1.28	110.00	2658.00	5290	20230620	-21.64	2060	20221013	101.21	5290	-21.64	20230620	2120	95.52	20230428	5290	-21.64	20230620	2060	101.21	20221013	6.80	N	059210	500	119 억		1846072	N	N	0	N	00	N
101	20230814	130520	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	-200	5	-4.59	1102042225	262629	42.32	4340	4350	4125	5660	3055	4360	4196.19	7.74	0	-70319	4590	4475	4320	4205	4050	4532	4262	119	1302	500	2960	5	1	23862351	993	37.82	1.57	12	1.10	110.00	2658.00	5290	20230620	-21.36	2060	20221013	101.94	5290	-21.36	20230620	2120	96.23	20230428	5290	-21.36	20230620	2060	101.94	20221013	6.80	N	059210	500	119 억		1846072	N	N	0	N	00	N
102	20230814	120519	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	-220	5	-5.05	990331295	235738	37.98	4340	4350	4125	5660	3055	4360	4200.98	7.74	0	-63142	4590	4475	4320	4205	4050	4532	4262	119	1302	500	2960	5	1	23862351	988	37.64	1.56	12	0.99	110.00	2658.00	5290	20230620	-21.74	2060	20221013	100.97	5290	-21.74	20230620	2120	95.28	20230428	5290	-21.74	20230620	2060	100.97	20221013	6.80	N	059210	500	119 억		1846072	N	N	0	N	00	N
103	20230814	110520	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-175	5	-4.01	826120890	196186	31.61	4340	4350	4145	5660	3055	4360	4210.91	7.74	0	-55184	4590	4475	4320	4205	4050	4532	4262	119	1302	500	2960	5	1	23862351	999	38.05	1.57	12	0.82	110.00	2658.00	5290	20230620	-20.89	2060	20221013	103.16	5290	-20.89	20230620	2120	97.41	20230428	5290	-20.89	20230620	2060	103.16	20221013	6.80	N	059210	500	119 억		1846072	N	N	0	N	00	N
104	20230814	100519	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-190	5	-4.36	649806850	154127	24.83	4340	4350	4145	5660	3055	4360	4216.05	7.74	0	-30647	4590	4475	4320	4205	4050	4532	4262	119	1302	500	2960	5	1	23862351	995	37.91	1.57	12	0.65	110.00	2658.00	5290	20230620	-21.17	2060	20221013	102.43	5290	-21.17	20230620	2120	96.70	20230428	5290	-21.17	20230620	2060	102.43	20221013	6.80	N	059210	500	119 억		1846072	N	N	0	N	00	N
105	20230814	090519	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	-110	5	-2.52	124605930	28991	4.67	4340	4350	4250	5660	3055	4360	4298.09	7.74	0	-13668	4590	4475	4320	4205	4050	4532	4262	119	1302	500	2960	5	1	23862351	1014	38.64	1.60	12	0.12	110.00	2658.00	5290	20230620	-19.66	2060	20221013	106.31	5290	-19.66	20230620	2120	100.47	20230428	5290	-19.66	20230620	2060	106.31	20221013	6.80	N	059210	500	119 억		1846072	N	N	0	N	00	N
106	20230811	160519	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	230	2	5.57	2676678955	618561	138.46	4230	4435	4165	5360	2895	4130	4327.24	7.64	0	19073	4296	4212	4121	4037	3946	4255	4080	119	1232	500	2800	5	1	23862351	1040	39.64	1.64	12	2.59	110.00	2658.00	5290	20230620	-17.58	2060	20221013	111.65	5290	-17.58	20230620	2120	105.66	20230428	5290	-17.58	20230620	2060	111.65	20221013	6.86	N	059210	500	119 억		1823156	N	N	0	N	00	N
107	20230811	150516	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	205	2	4.96	2594699445	599646	134.23	4230	4435	4165	5360	2895	4130	4327.05	7.64	0	19396	4296	4212	4121	4037	3946	4255	4080	119	1232	500	2800	5	1	23862351	1034	39.41	1.63	12	2.51	110.00	2658.00	5290	20230620	-18.05	2060	20221013	110.44	5290	-18.05	20230620	2120	104.48	20230428	5290	-18.05	20230620	2060	110.44	20221013	6.86	N	059210	500	119 억		1823156	N	N	0	N	00	N
108	20230811	140517	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	225	2	5.45	2347985755	542786	121.50	4230	4435	4165	5360	2895	4130	4325.81	7.64	0	21496	4296	4212	4121	4037	3946	4255	4080	119	1232	500	2800	5	1	23862351	1039	39.59	1.64	12	2.27	110.00	2658.00	5290	20230620	-17.67	2060	20221013	111.41	5290	-17.67	20230620	2120	105.42	20230428	5290	-17.67	20230620	2060	111.41	20221013	6.86	N	059210	500	119 억		1823156	N	N	0	N	00	N
109	20230811	130514	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	260	2	6.30	2035549060	471568	105.56	4230	4435	4165	5360	2895	4130	4316.56	7.64	0	28575	4296	4212	4121	4037	3946	4255	4080	119	1232	500	2800	5	1	23862351	1048	39.91	1.65	12	1.98	110.00	2658.00	5290	20230620	-17.01	2060	20221013	113.11	5290	-17.01	20230620	2120	107.08	20230428	5290	-17.01	20230620	2060	113.11	20221013	6.86	N	059210	500	119 억		1823156	N	N	0	N	00	N
110	20230811	120512	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	235	2	5.69	1816848365	421655	94.38	4230	4435	4165	5360	2895	4130	4308.85	7.64	0	21196	4296	4212	4121	4037	3946	4255	4080	119	1232	500	2800	5	1	23862351	1042	39.68	1.64	12	1.77	110.00	2658.00	5290	20230620	-17.49	2060	20221013	111.89	5290	-17.49	20230620	2120	105.90	20230428	5290	-17.49	20230620	2060	111.89	20221013	6.86	N	059210	500	119 억		1823156	N	N	0	N	00	N
111	20230811	110511	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	250	2	6.05	1336153260	312241	69.89	4230	4410	4165	5360	2895	4130	4279.24	7.64	0	14051	4296	4212	4121	4037	3946	4255	4080	119	1232	500	2800	5	1	23862351	1045	39.82	1.65	12	1.31	110.00	2658.00	5290	20230620	-17.20	2060	20221013	112.62	5290	-17.20	20230620	2120	106.60	20230428	5290	-17.20	20230620	2060	112.62	20221013	6.86	N	059210	500	119 억		1823156	N	N	0	N	00	N
112	20230811	100509	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	170	2	4.12	757178125	178772	40.02	4230	4325	4165	5360	2895	4130	4235.45	7.64	0	-1516	4296	4212	4121	4037	3946	4255	4080	119	1232	500	2800	5	1	23862351	1026	39.09	1.62	12	0.75	110.00	2658.00	5290	20230620	-18.71	2060	20221013	108.74	5290	-18.71	20230620	2120	102.83	20230428	5290	-18.71	20230620	2060	108.74	20221013	6.86	N	059210	500	119 억		1823156	N	N	0	N	00	N
113	20230811	090515	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	65	2	1.57	105598480	25022	5.60	4230	4240	4195	5360	2895	4130	4220.26	7.64	0	-10608	4296	4212	4121	4037	3946	4255	4080	119	1232	500	2800	5	1	23862351	1001	38.14	1.58	12	0.10	110.00	2658.00	5290	20230620	-20.70	2060	20221013	103.64	5290	-20.70	20230620	2120	97.88	20230428	5290	-20.70	20230620	2060	103.64	20221013	6.86	N	059210	500	119 억		1823156	N	N	0	N	00	N
114	20230810	160512	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	65	2	1.60	1840966205	444246	132.32	4030	4205	4030	5280	2850	4065	4144.06	7.60	0	7732	4201	4132	4031	3962	3861	4167	3997	119	1215	500	2760	5	1	23862351	986	37.55	1.55	12	1.86	110.00	2658.00	5290	20230620	-21.93	2060	20221013	100.49	5290	-21.93	20230620	2120	94.81	20230428	5290	-21.93	20230620	2060	100.49	20221013	6.78	N	059210	500	119 억		1813126	N	N	0	N	00	N
115	20230810	150509	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	85	2	2.09	1760600805	424840	126.54	4030	4205	4030	5280	2850	4065	4144.15	7.60	0	11325	4201	4132	4031	3962	3861	4167	3997	119	1215	500	2760	5	1	23862351	990	37.73	1.56	12	1.78	110.00	2658.00	5290	20230620	-21.55	2060	20221013	101.46	5290	-21.55	20230620	2120	95.75	20230428	5290	-21.55	20230620	2060	101.46	20221013	6.78	N	059210	500	119 억		1813126	N	N	0	N	00	N
116	20230810	140509	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	130	2	3.20	1510344135	364605	108.60	4030	4205	4030	5280	2850	4065	4142.41	7.60	0	-1724	4201	4132	4031	3962	3861	4167	3997	119	1215	500	2760	5	1	23862351	1001	38.14	1.58	12	1.53	110.00	2658.00	5290	20230620	-20.70	2060	20221013	103.64	5290	-20.70	20230620	2120	97.88	20230428	5290	-20.70	20230620	2060	103.64	20221013	6.78	N	059210	500	119 억		1813126	N	N	0	N	00	N
117	20230810	130504	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	90	2	2.21	1179368865	285516	85.04	4030	4205	4030	5280	2850	4065	4130.66	7.60	0	-13489	4201	4132	4031	3962	3861	4167	3997	119	1215	500	2760	5	1	23862351	991	37.77	1.56	12	1.20	110.00	2658.00	5290	20230620	-21.46	2060	20221013	101.70	5290	-21.46	20230620	2120	95.99	20230428	5290	-21.46	20230620	2060	101.70	20221013	6.78	N	059210	500	119 억		1813126	N	N	0	N	00	N
118	20230810	120511	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	120	2	2.95	925581655	224693	66.92	4030	4205	4030	5280	2850	4065	4119.32	7.60	0	-13066	4201	4132	4031	3962	3861	4167	3997	119	1215	500	2760	5	1	23862351	999	38.05	1.57	12	0.94	110.00	2658.00	5290	20230620	-20.89	2060	20221013	103.16	5290	-20.89	20230620	2120	97.41	20230428	5290	-20.89	20230620	2060	103.16	20221013	6.78	N	059210	500	119 억		1813126	N	N	0	N	00	N
119	20230810	110512	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	30	2	0.74	638666145	155524	46.32	4030	4165	4030	5280	2850	4065	4106.54	7.60	0	-19123	4201	4132	4031	3962	3861	4167	3997	119	1215	500	2760	5	1	23862351	977	37.23	1.54	12	0.65	110.00	2658.00	5290	20230620	-22.59	2060	20221013	98.79	5290	-22.59	20230620	2120	93.16	20230428	5290	-22.59	20230620	2060	98.79	20221013	6.78	N	059210	500	119 억		1813126	N	N	0	N	00	N
120	20230810	100511	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-15	5	-0.37	515177570	125301	37.32	4030	4165	4030	5280	2850	4065	4111.52	7.60	0	-14055	4201	4132	4031	3962	3861	4167	3997	119	1215	500	2760	5	1	23862351	966	36.82	1.52	12	0.53	110.00	2658.00	5290	20230620	-23.44	2060	20221013	96.60	5290	-23.44	20230620	2120	91.04	20230428	5290	-23.44	20230620	2060	96.60	20221013	6.78	N	059210	500	119 억		1813126	N	N	0	N	00	N
121	20230810	090516	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	10	2	0.25	33932855	8380	2.50	4030	4075	4030	5280	2850	4065	4049.27	7.60	0	1673	4201	4132	4031	3962	3861	4167	3997	119	1215	500	2760	5	1	23862351	972	37.05	1.53	12	0.04	110.00	2658.00	5290	20230620	-22.97	2060	20221013	97.82	5290	-22.97	20230620	2120	92.22	20230428	5290	-22.97	20230620	2060	97.82	20221013	6.78	N	059210	500	119 억		1813126	N	N	0	N	00	N
122	20230809	160509	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	60	2	1.50	1350829420	335133	74.66	3970	4100	3930	5200	2805	4005	4030.54	7.18	0	91817	4191	4097	3976	3882	3761	4145	3930	119	1197	500	2720	5	1	23862351	970	36.95	1.53	12	1.40	110.00	2658.00	5290	20230620	-23.16	2060	20221013	97.33	5290	-23.16	20230620	2120	91.75	20230428	5290	-23.16	20230620	2060	97.33	20221013	6.59	N	059210	500	119 억		1714163	N	N	0	N	00	N
123	20230809	150504	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	55	2	1.37	1305111810	323880	72.15	3970	4100	3930	5200	2805	4005	4029.62	7.18	0	93495	4191	4097	3976	3882	3761	4145	3930	119	1197	500	2720	5	1	23862351	969	36.91	1.53	12	1.36	110.00	2658.00	5290	20230620	-23.25	2060	20221013	97.09	5290	-23.25	20230620	2120	91.51	20230428	5290	-23.25	20230620	2060	97.09	20221013	6.59	N	059210	500	119 억		1714163	N	N	0	N	00	N
124	20230809	140504	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	60	2	1.50	1079201765	268034	59.71	3970	4100	3930	5200	2805	4005	4026.36	7.18	0	54373	4191	4097	3976	3882	3761	4145	3930	119	1197	500	2720	5	1	23862351	970	36.95	1.53	12	1.12	110.00	2658.00	5290	20230620	-23.16	2060	20221013	97.33	5290	-23.16	20230620	2120	91.75	20230428	5290	-23.16	20230620	2060	97.33	20221013	6.59	N	059210	500	119 억		1714163	N	N	0	N	00	N
125	20230809	130513	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	80	2	2.00	940238815	233914	52.11	3970	4100	3930	5200	2805	4005	4019.59	7.18	0	52490	4191	4097	3976	3882	3761	4145	3930	119	1197	500	2720	5	1	23862351	975	37.14	1.54	12	0.98	110.00	2658.00	5290	20230620	-22.78	2060	20221013	98.30	5290	-22.78	20230620	2120	92.69	20230428	5290	-22.78	20230620	2060	98.30	20221013	6.59	N	059210	500	119 억		1714163	N	N	0	N	00	N
126	20230809	120511	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	50	2	1.25	723113400	180554	40.22	3970	4070	3930	5200	2805	4005	4004.97	7.18	0	45149	4191	4097	3976	3882	3761	4145	3930	119	1197	500	2720	5	1	23862351	968	36.86	1.53	12	0.76	110.00	2658.00	5290	20230620	-23.35	2060	20221013	96.84	5290	-23.35	20230620	2120	91.27	20230428	5290	-23.35	20230620	2060	96.84	20221013	6.59	N	059210	500	119 억		1714163	N	N	0	N	00	N
127	20230809	110510	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-5	5	-0.12	517703845	129701	28.89	3970	4065	3930	5200	2805	4005	3991.52	7.18	0	29254	4191	4097	3976	3882	3761	4145	3930	119	1197	500	2720	5	1	23862351	954	36.36	1.50	12	0.54	110.00	2658.00	5290	20230620	-24.39	2060	20221013	94.17	5290	-24.39	20230620	2120	88.68	20230428	5290	-24.39	20230620	2060	94.17	20221013	6.59	N	059210	500	119 억		1714163	N	N	0	N	00	N
128	20230809	100503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	0	3	0.00	261577710	66046	14.71	3970	4020	3930	5200	2805	4005	3960.53	7.18	0	4930	4191	4097	3976	3882	3761	4145	3930	119	1197	500	2720	5	1	23862351	956	36.41	1.51	12	0.28	110.00	2658.00	5290	20230620	-24.29	2060	20221013	94.42	5290	-24.29	20230620	2120	88.92	20230428	5290	-24.29	20230620	2060	94.42	20221013	6.59	N	059210	500	119 억		1714163	N	N	0	N	00	N
129	20230809	090504	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	-50	5	-1.25	33034280	8350	1.86	3970	3985	3940	5200	2805	4005	3956.11	7.18	0	-3889	4191	4097	3976	3882	3761	4145	3930	119	1197	500	2720	5	1	23862351	944	35.95	1.49	12	0.03	110.00	2658.00	5290	20230620	-25.24	2060	20221013	91.99	5290	-25.24	20230620	2120	86.56	20230428	5290	-25.24	20230620	2060	91.99	20221013	6.59	N	059210	500	119 억		1714163	N	N	0	N	00	N
130	20230808	160514	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	55	2	1.39	1764518815	447284	86.87	3955	4070	3855	5130	2765	3950	3944.84	6.86	0	71141	4193	4071	3968	3846	3743	4062	3837	119	1182	500	2680	5	1	23862351	956	36.41	1.51	12	1.87	110.00	2658.00	5290	20230620	-24.29	2060	20221013	94.42	5290	-24.29	20230620	2120	88.92	20230428	5290	-24.29	20230620	2060	94.42	20221013	6.56	N	059210	500	119 억		1637898	N	N	0	N	00	N
131	20230808	150507	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-10	5	-0.25	1684132265	427137	82.95	3955	4070	3855	5130	2765	3950	3942.84	6.86	0	80370	4193	4071	3968	3846	3743	4062	3837	119	1182	500	2680	5	1	23862351	940	35.82	1.48	12	1.79	110.00	2658.00	5290	20230620	-25.52	2060	20221013	91.26	5290	-25.52	20230620	2120	85.85	20230428	5290	-25.52	20230620	2060	91.26	20221013	6.56	N	059210	500	119 억		1637898	N	N	0	N	00	N
132	20230808	140505	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	20	2	0.51	1555548095	394445	76.60	3955	4070	3855	5130	2765	3950	3943.64	6.86	0	72948	4193	4071	3968	3846	3743	4062	3837	119	1182	500	2680	5	1	23862351	947	36.09	1.49	12	1.65	110.00	2658.00	5290	20230620	-24.95	2060	20221013	92.72	5290	-24.95	20230620	2120	87.26	20230428	5290	-24.95	20230620	2060	92.72	20221013	6.56	N	059210	500	119 억		1637898	N	N	0	N	00	N
133	20230808	130459	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	-25	5	-0.63	1326522030	336522	65.36	3955	4070	3855	5130	2765	3950	3941.86	6.86	0	55053	4193	4071	3968	3846	3743	4062	3837	119	1182	500	2680	5	1	23862351	937	35.68	1.48	12	1.41	110.00	2658.00	5290	20230620	-25.80	2060	20221013	90.53	5290	-25.80	20230620	2120	85.14	20230428	5290	-25.80	20230620	2060	90.53	20221013	6.56	N	059210	500	119 억		1637898	N	N	0	N	00	N
134	20230808	120505	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-20	5	-0.51	1184332415	300504	58.36	3955	4070	3855	5130	2765	3950	3941.15	6.86	0	51229	4193	4071	3968	3846	3743	4062	3837	119	1182	500	2680	5	1	23862351	938	35.73	1.48	12	1.26	110.00	2658.00	5290	20230620	-25.71	2060	20221013	90.78	5290	-25.71	20230620	2120	85.38	20230428	5290	-25.71	20230620	2060	90.78	20221013	6.56	N	059210	500	119 억		1637898	N	N	0	N	00	N
135	20230808	110459	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	-25	5	-0.63	686450095	172908	33.58	3955	4070	3920	5130	2765	3950	3970.03	6.86	0	26286	4193	4071	3968	3846	3743	4062	3837	119	1182	500	2680	5	1	23862351	937	35.68	1.48	12	0.72	110.00	2658.00	5290	20230620	-25.80	2060	20221013	90.53	5290	-25.80	20230620	2120	85.14	20230428	5290	-25.80	20230620	2060	90.53	20221013	6.56	N	059210	500	119 억		1637898	N	N	0	N	00	N
136	20230808	100507	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	45	2	1.14	435151680	109488	21.26	3955	4070	3925	5130	2765	3950	3974.42	6.86	0	26589	4193	4071	3968	3846	3743	4062	3837	119	1182	500	2680	5	1	23862351	953	36.32	1.50	12	0.46	110.00	2658.00	5290	20230620	-24.48	2060	20221013	93.93	5290	-24.48	20230620	2120	88.44	20230428	5290	-24.48	20230620	2060	93.93	20221013	6.56	N	059210	500	119 억		1637898	N	N	0	N	00	N
137	20230808	090507	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	20	2	0.51	49834415	12585	2.44	3955	3990	3955	5130	2765	3950	3959.83	6.86	0	592	4193	4071	3968	3846	3743	4062	3837	119	1182	500	2680	5	1	23862351	947	36.09	1.49	12	0.05	110.00	2658.00	5290	20230620	-24.95	2060	20221013	92.72	5290	-24.95	20230620	2120	87.26	20230428	5290	-24.95	20230620	2060	92.72	20221013	6.56	N	059210	500	119 억		1637898	N	N	0	N	00	N
138	20230807	160505	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	-90	5	-2.23	2035765900	513330	73.42	3950	4090	3865	5250	2830	4040	3965.82	6.82	0	8716	4466	4252	4121	3907	3776	4187	3842	119	1210	500	2740	5	1	23862351	943	35.91	1.49	12	2.15	110.00	2658.00	5290	20230620	-25.33	2060	20221013	91.75	5290	-25.33	20230620	2120	86.32	20230428	5290	-25.33	20230620	2060	91.75	20221013	6.71	N	059210	500	119 억		1627081	N	N	0	N	00	N
139	20230807	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	-85	5	-2.10	1980970055	499454	71.44	3950	4090	3865	5250	2830	4040	3966.27	6.82	0	2008	4466	4252	4121	3907	3776	4187	3842	119	1210	500	2740	5	1	23862351	944	35.95	1.49	12	2.09	110.00	2658.00	5290	20230620	-25.24	2060	20221013	91.99	5290	-25.24	20230620	2120	86.56	20230428	5290	-25.24	20230620	2060	91.99	20221013	6.71	N	059210	500	119 억		1627081	N	N	0	N	00	N
140	20230807	140505	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-60	5	-1.49	1778263910	448155	64.10	3950	4090	3865	5250	2830	4040	3967.97	6.82	0	-2406	4466	4252	4121	3907	3776	4187	3842	119	1210	500	2740	5	1	23862351	950	36.18	1.50	12	1.88	110.00	2658.00	5290	20230620	-24.76	2060	20221013	93.20	5290	-24.76	20230620	2120	87.74	20230428	5290	-24.76	20230620	2060	93.20	20221013	6.71	N	059210	500	119 억		1627081	N	N	0	N	00	N
141	20230807	130501	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-35	5	-0.87	1646881295	415298	59.40	3950	4090	3865	5250	2830	4040	3965.54	6.82	0	2428	4466	4252	4121	3907	3776	4187	3842	119	1210	500	2740	5	1	23862351	956	36.41	1.51	12	1.74	110.00	2658.00	5290	20230620	-24.29	2060	20221013	94.42	5290	-24.29	20230620	2120	88.92	20230428	5290	-24.29	20230620	2060	94.42	20221013	6.71	N	059210	500	119 억		1627081	N	N	0	N	00	N
142	20230807	120500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	15	2	0.37	1514067655	382268	54.68	3950	4090	3865	5250	2830	4040	3960.75	6.82	0	-753	4466	4252	4121	3907	3776	4187	3842	119	1210	500	2740	5	1	23862351	968	36.86	1.53	12	1.60	110.00	2658.00	5290	20230620	-23.35	2060	20221013	96.84	5290	-23.35	20230620	2120	91.27	20230428	5290	-23.35	20230620	2060	96.84	20221013	6.71	N	059210	500	119 억		1627081	N	N	0	N	00	N
143	20230807	110457	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	-45	5	-1.11	1195349715	302745	43.30	3950	4035	3865	5250	2830	4040	3948.37	6.82	0	-26727	4466	4252	4121	3907	3776	4187	3842	119	1210	500	2740	5	1	23862351	953	36.32	1.50	12	1.27	110.00	2658.00	5290	20230620	-24.48	2060	20221013	93.93	5290	-24.48	20230620	2120	88.44	20230428	5290	-24.48	20230620	2060	93.93	20221013	6.71	N	059210	500	119 억		1627081	N	N	0	N	00	N
144	20230807	100502	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-60	5	-1.49	925149610	234733	33.57	3950	4035	3865	5250	2830	4040	3941.28	6.82	0	-20851	4466	4252	4121	3907	3776	4187	3842	119	1210	500	2740	5	1	23862351	950	36.18	1.50	12	0.98	110.00	2658.00	5290	20230620	-24.76	2060	20221013	93.20	5290	-24.76	20230620	2120	87.74	20230428	5290	-24.76	20230620	2060	93.20	20221013	6.71	N	059210	500	119 억		1627081	N	N	0	N	00	N
145	20230807	090501	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	-160	5	-3.96	245780910	62626	8.96	3950	3975	3875	5250	2830	4040	3924.58	6.82	0	-35810	4466	4252	4121	3907	3776	4187	3842	119	1210	500	2740	5	1	23862351	926	35.27	1.46	12	0.26	110.00	2658.00	5290	20230620	-26.65	2060	20221013	88.35	5290	-26.65	20230620	2120	83.02	20230428	5290	-26.65	20230620	2060	88.35	20221013	6.71	N	059210	500	119 억		1627081	N	N	0	N	00	N
146	20230804	160456	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-60	5	-1.46	2871915845	694769	62.94	4050	4335	3990	5330	2870	4100	4133.65	6.61	0	51183	4350	4225	4035	3910	3720	4130	3815	119	1230	500	2780	5	1	23862351	964	36.73	1.52	12	2.91	110.00	2658.00	5290	20230620	-23.63	2060	20221013	96.12	5290	-23.63	20230620	2120	90.57	20230428	5290	-23.63	20230620	2060	96.12	20221013	7.14	N	059210	500	119 억		1576454	N	N	0	N	00	N
147	20230804	150458	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	-65	5	-1.59	2754300190	665529	60.29	4050	4335	3990	5330	2870	4100	4138.52	6.61	0	54767	4350	4225	4035	3910	3720	4130	3815	119	1230	500	2780	5	1	23862351	963	36.68	1.52	12	2.79	110.00	2658.00	5290	20230620	-23.72	2060	20221013	95.87	5290	-23.72	20230620	2120	90.33	20230428	5290	-23.72	20230620	2060	95.87	20221013	7.14	N	059210	500	119 억		1576454	N	N	0	N	00	N
148	20230804	140505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-80	5	-1.95	2469577200	594819	53.89	4050	4335	4000	5330	2870	4100	4151.83	6.61	0	43852	4350	4225	4035	3910	3720	4130	3815	119	1230	500	2780	5	1	23862351	959	36.55	1.51	12	2.49	110.00	2658.00	5290	20230620	-24.01	2060	20221013	95.15	5290	-24.01	20230620	2120	89.62	20230428	5290	-24.01	20230620	2060	95.15	20221013	7.14	N	059210	500	119 억		1576454	N	N	0	N	00	N
149	20230804	130457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-15	5	-0.37	2007381400	480340	43.52	4050	4335	4025	5330	2870	4100	4179.11	6.61	0	18904	4350	4225	4035	3910	3720	4130	3815	119	1230	500	2780	5	1	23862351	975	37.14	1.54	12	2.01	110.00	2658.00	5290	20230620	-22.78	2060	20221013	98.30	5290	-22.78	20230620	2120	92.69	20230428	5290	-22.78	20230620	2060	98.30	20221013	7.14	N	059210	500	119 억		1576454	N	N	0	N	00	N
150	20230804	120456	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	10	2	0.24	1775089490	423519	38.37	4050	4335	4025	5330	2870	4100	4191.32	6.61	0	42144	4350	4225	4035	3910	3720	4130	3815	119	1230	500	2780	5	1	23862351	981	37.36	1.55	12	1.77	110.00	2658.00	5290	20230620	-22.31	2060	20221013	99.51	5290	-22.31	20230620	2120	93.87	20230428	5290	-22.31	20230620	2060	99.51	20221013	7.14	N	059210	500	119 억		1576454	N	N	0	N	00	N
151	20230804	110500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	130	2	3.17	1504815160	358280	32.46	4050	4335	4025	5330	2870	4100	4200.15	6.61	0	45846	4350	4225	4035	3910	3720	4130	3815	119	1230	500	2780	5	1	23862351	1009	38.45	1.59	12	1.50	110.00	2658.00	5290	20230620	-20.04	2060	20221013	105.34	5290	-20.04	20230620	2120	99.53	20230428	5290	-20.04	20230620	2060	105.34	20221013	7.14	N	059210	500	119 억		1576454	N	N	0	N	00	N
152	20230804	100453	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	75	2	1.83	638996645	155172	14.06	4050	4175	4025	5330	2870	4100	4118.01	6.61	0	12329	4350	4225	4035	3910	3720	4130	3815	119	1230	500	2780	5	1	23862351	996	37.95	1.57	12	0.65	110.00	2658.00	5290	20230620	-21.08	2060	20221013	102.67	5290	-21.08	20230620	2120	96.93	20230428	5290	-21.08	20230620	2060	102.67	20221013	7.14	N	059210	500	119 억		1576454	N	N	0	N	00	N
153	20230804	090453	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-30	5	-0.73	50740745	12487	1.13	4050	4100	4045	5330	2870	4100	4063.02	6.61	0	-2224	4350	4225	4035	3910	3720	4130	3815	119	1230	500	2780	5	1	23862351	971	37.00	1.53	12	0.05	110.00	2658.00	5290	20230620	-23.06	2060	20221013	97.57	5290	-23.06	20230620	2120	91.98	20230428	5290	-23.06	20230620	2060	97.57	20221013	7.14	N	059210	500	119 억		1576454	N	N	0	N	00	N
154	20230803	160454	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-75	5	-1.80	4386248175	1101544	114.73	4160	4160	3845	5420	2925	4175	3981.89	7.12	0	-124127	4578	4376	4243	4041	3908	4310	3975	119	1247	500	2830	5	1	23862351	978	37.27	1.54	12	4.62	110.00	2658.00	5290	20230620	-22.50	2060	20221013	99.03	5290	-22.50	20230620	2120	93.40	20230428	5290	-22.50	20230620	2060	99.03	20221013	7.18	N	059210	500	119 억		1700188	N	N	0	N	00	N
155	20230803	150457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-105	5	-2.51	4131445925	1039184	108.23	4160	4160	3845	5420	2925	4175	3975.66	7.12	0	-101251	4578	4376	4243	4041	3908	4310	3975	119	1247	500	2830	5	1	23862351	971	37.00	1.53	12	4.35	110.00	2658.00	5290	20230620	-23.06	2060	20221013	97.57	5290	-23.06	20230620	2120	91.98	20230428	5290	-23.06	20230620	2060	97.57	20221013	7.18	N	059210	500	119 억		1700188	N	N	0	N	00	N
156	20230803	140451	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	-320	5	-7.66	3068565315	770668	80.26	4160	4160	3850	5420	2925	4175	3981.70	7.12	0	-54999	4578	4376	4243	4041	3908	4310	3975	119	1247	500	2830	5	1	23862351	920	35.05	1.45	12	3.23	110.00	2658.00	5290	20230620	-27.13	2060	20221013	87.14	5290	-27.13	20230620	2120	81.84	20230428	5290	-27.13	20230620	2060	87.14	20221013	7.18	N	059210	500	119 억		1700188	N	N	0	N	00	N
157	20230803	130456	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	-265	5	-6.35	2637405050	659938	68.73	4160	4160	3900	5420	2925	4175	3996.44	7.12	0	-32974	4578	4376	4243	4041	3908	4310	3975	119	1247	500	2830	5	1	23862351	933	35.55	1.47	12	2.77	110.00	2658.00	5290	20230620	-26.09	2060	20221013	89.81	5290	-26.09	20230620	2120	84.43	20230428	5290	-26.09	20230620	2060	89.81	20221013	7.18	N	059210	500	119 억		1700188	N	N	0	N	00	N
158	20230803	120456	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	-250	5	-5.99	2437395360	608840	63.41	4160	4160	3900	5420	2925	4175	4003.34	7.12	0	-25876	4578	4376	4243	4041	3908	4310	3975	119	1247	500	2830	5	1	23862351	937	35.68	1.48	12	2.55	110.00	2658.00	5290	20230620	-25.80	2060	20221013	90.53	5290	-25.80	20230620	2120	85.14	20230428	5290	-25.80	20230620	2060	90.53	20221013	7.18	N	059210	500	119 억		1700188	N	N	0	N	00	N
159	20230803	110451	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	-220	5	-5.27	2127236940	530035	55.20	4160	4160	3920	5420	2925	4175	4013.39	7.12	0	-30161	4578	4376	4243	4041	3908	4310	3975	119	1247	500	2830	5	1	23862351	944	35.95	1.49	12	2.22	110.00	2658.00	5290	20230620	-25.24	2060	20221013	91.99	5290	-25.24	20230620	2120	86.56	20230428	5290	-25.24	20230620	2060	91.99	20221013	7.18	N	059210	500	119 억		1700188	N	N	0	N	00	N
160	20230803	100451	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-165	5	-3.95	1355130795	335537	34.95	4160	4160	3950	5420	2925	4175	4038.69	7.12	0	-7461	4578	4376	4243	4041	3908	4310	3975	119	1247	500	2830	5	1	23862351	957	36.45	1.51	12	1.41	110.00	2658.00	5290	20230620	-24.20	2060	20221013	94.66	5290	-24.20	20230620	2120	89.15	20230428	5290	-24.20	20230620	2060	94.66	20221013	7.18	N	059210	500	119 억		1700188	N	N	0	N	00	N
161	20230803	090451	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-100	5	-2.40	162342560	39416	4.11	4160	4160	4045	5420	2925	4175	4118.70	7.12	0	-21257	4578	4376	4243	4041	3908	4310	3975	119	1247	500	2830	5	1	23862351	972	37.05	1.53	12	0.17	110.00	2658.00	5290	20230620	-22.97	2060	20221013	97.82	5290	-22.97	20230620	2120	92.22	20230428	5290	-22.97	20230620	2060	97.82	20221013	7.18	N	059210	500	119 억		1700188	N	N	0	N	00	N
162	20230802	160454	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	-65	5	-1.53	4087026975	957334	111.75	4225	4445	4110	5510	2970	4240	4269.55	7.23	0	-24584	4596	4417	4276	4097	3956	4507	4187	119	1270	500	2880	5	1	23862351	996	37.95	1.57	12	4.01	110.00	2658.00	5290	20230620	-21.08	2060	20221013	102.67	5290	-21.08	20230620	2120	96.93	20230428	5290	-21.08	20230620	2060	102.67	20221013	7.31	N	059210	500	119 억		1724299	N	N	0	N	00	N
163	20230802	150500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	-100	5	-2.36	3768676440	880236	102.75	4225	4445	4125	5510	2970	4240	4281.47	7.23	0	-52206	4596	4417	4276	4097	3956	4507	4187	119	1270	500	2880	5	1	23862351	988	37.64	1.56	12	3.69	110.00	2658.00	5290	20230620	-21.74	2060	20221013	100.97	5290	-21.74	20230620	2120	95.28	20230428	5290	-21.74	20230620	2060	100.97	20221013	7.31	N	059210	500	119 억		1724299	N	N	0	N	00	N
164	20230802	140454	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	-85	5	-2.00	3263539265	758478	88.54	4225	4445	4145	5510	2970	4240	4302.79	7.23	0	6103	4596	4417	4276	4097	3956	4507	4187	119	1270	500	2880	5	1	23862351	991	37.77	1.56	12	3.18	110.00	2658.00	5290	20230620	-21.46	2060	20221013	101.70	5290	-21.46	20230620	2120	95.99	20230428	5290	-21.46	20230620	2060	101.70	20221013	7.31	N	059210	500	119 억		1724299	N	N	0	N	00	N
165	20230802	130453	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	-5	5	-0.12	2529253845	583092	68.06	4225	4445	4215	5510	2970	4240	4337.75	7.23	0	-17705	4596	4417	4276	4097	3956	4507	4187	119	1270	500	2880	5	1	23862351	1011	38.50	1.59	12	2.44	110.00	2658.00	5290	20230620	-19.94	2060	20221013	105.58	5290	-19.94	20230620	2120	99.76	20230428	5290	-19.94	20230620	2060	105.58	20221013	7.31	N	059210	500	119 억		1724299	N	N	0	N	00	N
166	20230802	120448	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	40	2	0.94	2335124155	537559	62.75	4225	4445	4215	5510	2970	4240	4344.05	7.23	0	4048	4596	4417	4276	4097	3956	4507	4187	119	1270	500	2880	5	1	23862351	1021	38.91	1.61	12	2.25	110.00	2658.00	5290	20230620	-19.09	2060	20221013	107.77	5290	-19.09	20230620	2120	101.89	20230428	5290	-19.09	20230620	2060	107.77	20221013	7.31	N	059210	500	119 억		1724299	N	N	0	N	00	N
167	20230802	110447	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	75	2	1.77	2011824625	462039	53.93	4225	4445	4215	5510	2970	4240	4354.37	7.23	0	15062	4596	4417	4276	4097	3956	4507	4187	119	1270	500	2880	5	1	23862351	1030	39.23	1.62	12	1.94	110.00	2658.00	5290	20230620	-18.43	2060	20221013	109.47	5290	-18.43	20230620	2120	103.54	20230428	5290	-18.43	20230620	2060	109.47	20221013	7.31	N	059210	500	119 억		1724299	N	N	0	N	00	N
168	20230802	100449	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	170	2	4.01	1321370305	302643	35.33	4225	4445	4215	5510	2970	4240	4366.34	7.23	0	48349	4596	4417	4276	4097	3956	4507	4187	119	1270	500	2880	5	1	23862351	1052	40.09	1.66	12	1.27	110.00	2658.00	5290	20230620	-16.64	2060	20221013	114.08	5290	-16.64	20230620	2120	108.02	20230428	5290	-16.64	20230620	2060	114.08	20221013	7.31	N	059210	500	119 억		1724299	N	N	0	N	00	N
169	20230802	090449	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	5	2	0.12	52508930	12415	1.45	4225	4265	4215	5510	2970	4240	4228.98	7.23	0	-3850	4596	4417	4276	4097	3956	4507	4187	119	1270	500	2880	5	1	23862351	1013	38.59	1.60	12	0.05	110.00	2658.00	5290	20230620	-19.75	2060	20221013	106.07	5290	-19.75	20230620	2120	100.24	20230428	5290	-19.75	20230620	2060	106.07	20221013	7.31	N	059210	500	119 억		1724299	N	N	0	N	00	N
170	20230801	160451	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	50	2	1.19	3660538025	852983	218.78	4135	4455	4135	5440	2935	4190	4291.59	6.88	0	86644	4456	4322	4216	4082	3976	4270	4030	119	1252	500	2840	5	1	23862351	1012	38.55	1.60	12	3.57	110.00	2658.00	5290	20230620	-19.85	2060	20221013	105.83	5290	-19.85	20230620	2120	100.00	20230428	5290	-19.85	20230620	2060	105.83	20221013	7.32	N	059210	500	119 억		1642418	N	N	0	N	00	N
171	20230801	150447	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	0	3	0.00	3500103740	814915	209.01	4135	4455	4135	5440	2935	4190	4295.08	6.88	0	77083	4456	4322	4216	4082	3976	4270	4030	119	1252	500	2840	5	1	23862351	1000	38.09	1.58	12	3.42	110.00	2658.00	5290	20230620	-20.79	2060	20221013	103.40	5290	-20.79	20230620	2120	97.64	20230428	5290	-20.79	20230620	2060	103.40	20221013	7.32	N	059210	500	119 억		1642418	N	N	0	N	00	N
172	20230801	140456	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-5	5	-0.12	3109315535	721654	185.09	4135	4455	4135	5440	2935	4190	4308.63	6.88	0	62145	4456	4322	4216	4082	3976	4270	4030	119	1252	500	2840	5	1	23862351	999	38.05	1.57	12	3.02	110.00	2658.00	5290	20230620	-20.89	2060	20221013	103.16	5290	-20.89	20230620	2120	97.41	20230428	5290	-20.89	20230620	2060	103.16	20221013	7.32	N	059210	500	119 억		1642418	N	N	0	N	00	N
173	20230801	130446	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	50	2	1.19	2751128215	636113	163.15	4135	4455	4135	5440	2935	4190	4324.95	6.88	0	67196	4456	4322	4216	4082	3976	4270	4030	119	1252	500	2840	5	1	23862351	1012	38.55	1.60	12	2.67	110.00	2658.00	5290	20230620	-19.85	2060	20221013	105.83	5290	-19.85	20230620	2120	100.00	20230428	5290	-19.85	20230620	2060	105.83	20221013	7.32	N	059210	500	119 억		1642418	N	N	0	N	00	N
174	20230801	120446	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	55	2	1.31	2346089430	540505	138.63	4135	4455	4135	5440	2935	4190	4340.62	6.88	0	64693	4456	4322	4216	4082	3976	4270	4030	119	1252	500	2840	5	1	23862351	1013	38.59	1.60	12	2.27	110.00	2658.00	5290	20230620	-19.75	2060	20221013	106.07	5290	-19.75	20230620	2120	100.24	20230428	5290	-19.75	20230620	2060	106.07	20221013	7.32	N	059210	500	119 억		1642418	N	N	0	N	00	N
175	20230801	110445	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	185	2	4.42	1801683430	413218	105.98	4135	4455	4135	5440	2935	4190	4360.22	6.88	0	49929	4456	4322	4216	4082	3976	4270	4030	119	1252	500	2840	5	1	23862351	1044	39.77	1.65	12	1.73	110.00	2658.00	5290	20230620	-17.30	2060	20221013	112.38	5290	-17.30	20230620	2120	106.37	20230428	5290	-17.30	20230620	2060	112.38	20221013	7.32	N	059210	500	119 억		1642418	N	N	0	N	00	N
176	20230801	100449	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	215	2	5.13	1247567945	287677	73.78	4135	4450	4135	5440	2935	4190	4336.82	6.88	0	26041	4456	4322	4216	4082	3976	4270	4030	119	1252	500	2840	5	1	23862351	1051	40.05	1.66	12	1.21	110.00	2658.00	5290	20230620	-16.73	2060	20221013	113.83	5290	-16.73	20230620	2120	107.78	20230428	5290	-16.73	20230620	2060	113.83	20221013	7.32	N	059210	500	119 억		1642418	N	N	0	N	00	N
177	20230801	090444	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	15	2	0.36	123138350	29600	7.59	4135	4215	4135	5440	2935	4190	4159.84	6.88	0	8464	4456	4322	4216	4082	3976	4270	4030	119	1252	500	2840	5	1	23862351	1003	38.23	1.58	12	0.12	110.00	2658.00	5290	20230620	-20.51	2060	20221013	104.13	5290	-20.51	20230620	2120	98.35	20230428	5290	-20.51	20230620	2060	104.13	20221013	7.32	N	059210	500	119 억		1642418	N	N	0	N	00	N