KissMeData/246960/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	161030	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	20	2	0.23	35544690	4016	43.43	8780	8930	8760	11530	6210	8870	8850.77	1.33	0	967	8996	8932	8806	8742	8616	8965	8775	32	2660	500	5490	10	1	6357352	565	-8.39	3.89	12	0.06	-1060.00	2288.00	12000	20221118	-25.92	6660	20230504	33.48	10100	-11.98	20230810	6660	33.48	20230504	12000	-25.92	20221118	6660	33.48	20230504	0.42	N	246960	500	31 억		84239	N	N	0	N	00	N
3	20230831	151313	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-10	5	-0.11	35277990	3986	43.11	8780	8930	8760	11530	6210	8870	8850.47	1.33	0	967	8996	8932	8806	8742	8616	8965	8775	32	2660	500	5490	10	1	6357352	563	-8.36	3.87	12	0.06	-1060.00	2288.00	12000	20221118	-26.17	6660	20230504	33.03	10100	-12.28	20230810	6660	33.03	20230504	12000	-26.17	20221118	6660	33.03	20230504	0.42	N	246960	500	31 억		84239	N	N	0	N	00	N
4	20230831	141428	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	0	3	0.00	32161070	3634	39.30	8780	8930	8760	11530	6210	8870	8850.05	1.33	0	967	8996	8932	8806	8742	8616	8965	8775	32	2660	500	5490	10	1	6357352	564	-8.37	3.88	12	0.06	-1060.00	2288.00	12000	20221118	-26.08	6660	20230504	33.18	10100	-12.18	20230810	6660	33.18	20230504	12000	-26.08	20221118	6660	33.18	20230504	0.42	N	246960	500	31 억		84239	N	N	0	N	00	N
5	20230831	131350	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	20	2	0.23	31628590	3574	38.65	8780	8930	8760	11530	6210	8870	8849.63	1.33	0	953	8996	8932	8806	8742	8616	8965	8775	32	2660	500	5490	10	1	6357352	565	-8.39	3.89	12	0.06	-1060.00	2288.00	12000	20221118	-25.92	6660	20230504	33.48	10100	-11.98	20230810	6660	33.48	20230504	12000	-25.92	20221118	6660	33.48	20230504	0.42	N	246960	500	31 억		84239	N	N	0	N	00	N
6	20230831	121440	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	50	2	0.56	23987470	2716	29.37	8780	8930	8760	11530	6210	8870	8831.91	1.33	0	775	8996	8932	8806	8742	8616	8965	8775	32	2660	500	5490	10	1	6357352	567	-8.42	3.90	12	0.04	-1060.00	2288.00	12000	20221118	-25.67	6660	20230504	33.93	10100	-11.68	20230810	6660	33.93	20230504	12000	-25.67	20221118	6660	33.93	20230504	0.42	N	246960	500	31 억		84239	N	N	0	N	00	N
7	20230831	111910	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	10	2	0.11	17223990	1955	21.14	8780	8930	8760	11530	6210	8870	8810.23	1.33	0	1237	8996	8932	8806	8742	8616	8965	8775	32	2660	500	5490	10	1	6357352	565	-8.38	3.88	12	0.03	-1060.00	2288.00	12000	20221118	-26.00	6660	20230504	33.33	10100	-12.08	20230810	6660	33.33	20230504	12000	-26.00	20221118	6660	33.33	20230504	0.42	N	246960	500	31 억		84239	N	N	0	N	00	N
8	20230831	101529	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	10	2	0.11	16940710	1923	20.80	8780	8930	8760	11530	6210	8870	8809.52	1.33	0	1235	8996	8932	8806	8742	8616	8965	8775	32	2660	500	5490	10	1	6357352	565	-8.38	3.88	12	0.03	-1060.00	2288.00	12000	20221118	-26.00	6660	20230504	33.33	10100	-12.08	20230810	6660	33.33	20230504	12000	-26.00	20221118	6660	33.33	20230504	0.42	N	246960	500	31 억		84239	N	N	0	N	00	N
9	20230831	091354	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	0	3	0.00	0	0	0.00	0	0	0	11530	6210	8870	0.00	1.33	0	0	8996	8932	8806	8742	8616	8965	8775	32	2660	500	5490	10	1	6357352	564	-8.37	3.88	12	0.00	-1060.00	2288.00	12000	20221118	-26.08	6660	20230504	33.18	10100	-12.18	20230810	6660	33.18	20230504	12000	-26.08	20221118	6660	33.18	20230504	0.42	N	246960	500	31 억		84239	N	N	0	N	00	N
10	20230830	161034	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	140	2	1.60	80884050	9246	31.74	8750	8870	8680	11340	6120	8730	8748.00	1.35	0	-1727	9263	8996	8733	8466	8203	8865	8335	32	2610	500	5410	10	1	6357352	564	-8.37	3.88	12	0.15	-1060.00	2288.00	12000	20221118	-26.08	6660	20230504	33.18	10100	-12.18	20230810	6660	33.18	20230504	12000	-26.08	20221118	6660	33.18	20230504	0.42	N	246960	500	31 억		85966	N	N	0	N	00	N
11	20230830	151250	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	120	2	1.37	80759910	9232	31.70	8750	8850	8680	11340	6120	8730	8747.82	1.35	0	-1727	9263	8996	8733	8466	8203	8865	8335	32	2610	500	5410	10	1	6357352	563	-8.35	3.87	12	0.15	-1060.00	2288.00	12000	20221118	-26.25	6660	20230504	32.88	10100	-12.38	20230810	6660	32.88	20230504	12000	-26.25	20221118	6660	32.88	20230504	0.42	N	246960	500	31 억		85966	N	N	0	N	00	N
12	20230830	141342	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	90	2	1.03	75908400	8683	29.81	8750	8820	8680	11340	6120	8730	8742.19	1.35	0	-1763	9263	8996	8733	8466	8203	8865	8335	32	2610	500	5410	10	1	6357352	561	-8.32	3.85	12	0.14	-1060.00	2288.00	12000	20221118	-26.50	6660	20230504	32.43	10100	-12.67	20230810	6660	32.43	20230504	12000	-26.50	20221118	6660	32.43	20230504	0.42	N	246960	500	31 억		85966	N	N	0	N	00	N
13	20230830	131334	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	40	2	0.46	64805520	7419	25.47	8750	8820	8680	11340	6120	8730	8735.07	1.35	0	-2402	9263	8996	8733	8466	8203	8865	8335	32	2610	500	5410	10	1	6357352	558	-8.27	3.83	12	0.12	-1060.00	2288.00	12000	20221118	-26.92	6660	20230504	31.68	10100	-13.17	20230810	6660	31.68	20230504	12000	-26.92	20221118	6660	31.68	20230504	0.42	N	246960	500	31 억		85966	N	N	0	N	00	N
14	20230830	121345	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	40	2	0.46	48730110	5586	19.18	8750	8820	8680	11340	6120	8730	8723.61	1.35	0	-2392	9263	8996	8733	8466	8203	8865	8335	32	2610	500	5410	10	1	6357352	558	-8.27	3.83	12	0.09	-1060.00	2288.00	12000	20221118	-26.92	6660	20230504	31.68	10100	-13.17	20230810	6660	31.68	20230504	12000	-26.92	20221118	6660	31.68	20230504	0.42	N	246960	500	31 억		85966	N	N	0	N	00	N
15	20230830	111855	57	100.00	KOSDAQ		제약	N	N	N	N		N	8690	-40	5	-0.46	46432520	5322	18.27	8750	8820	8680	11340	6120	8730	8724.64	1.35	0	-2392	9263	8996	8733	8466	8203	8865	8335	32	2610	500	5410	10	1	6357352	552	-8.20	3.80	12	0.08	-1060.00	2288.00	12000	20221118	-27.58	6660	20230504	30.48	10100	-13.96	20230810	6660	30.48	20230504	12000	-27.58	20221118	6660	30.48	20230504	0.42	N	246960	500	31 억		85966	N	N	0	N	00	N
16	20230830	101428	57	100.00	KOSDAQ		제약	N	N	N	N		N	8690	-40	5	-0.46	27126210	3108	10.67	8750	8820	8690	11340	6120	8730	8727.87	1.35	0	-1804	9263	8996	8733	8466	8203	8865	8335	32	2610	500	5410	10	1	6357352	552	-8.20	3.80	12	0.05	-1060.00	2288.00	12000	20221118	-27.58	6660	20230504	30.48	10100	-13.96	20230810	6660	30.48	20230504	12000	-27.58	20221118	6660	30.48	20230504	0.42	N	246960	500	31 억		85966	N	N	0	N	00	N
17	20230830	091329	57	100.00	KOSDAQ		제약	N	N	N	N		N	8730	0	3	0.00	10133870	1160	3.98	8750	8820	8730	11340	6120	8730	8736.09	1.35	0	-1059	9263	8996	8733	8466	8203	8865	8335	32	2610	500	5410	10	1	6357352	555	-8.24	3.82	12	0.02	-1060.00	2288.00	12000	20221118	-27.25	6660	20230504	31.08	10100	-13.56	20230810	6660	31.08	20230504	12000	-27.25	20221118	6660	31.08	20230504	0.42	N	246960	500	31 억		85966	N	N	0	N	00	N
18	20230829	161028	57	100.00	KOSDAQ		제약	N	N	N	N		N	8730	10	2	0.11	249159610	29127	209.59	9000	9000	8470	11330	6110	8720	8554.25	1.40	0	-2699	9173	8946	8773	8546	8373	8860	8460	32	2610	500	5400	10	1	6357352	555	-8.24	3.82	12	0.46	-1060.00	2288.00	12000	20221118	-27.25	6660	20230504	31.08	10100	-13.56	20230810	6660	31.08	20230504	12000	-27.25	20221118	6660	31.08	20230504	0.42	N	246960	500	31 억		88821	N	N	0	N	00	N
19	20230829	151258	57	100.00	KOSDAQ		제약	N	N	N	N		N	8570	-150	5	-1.72	241489990	28241	203.22	9000	9000	8470	11330	6110	8720	8551.04	1.40	0	-2384	9173	8946	8773	8546	8373	8860	8460	32	2610	500	5400	10	1	6357352	545	-8.08	3.75	12	0.44	-1060.00	2288.00	12000	20221118	-28.58	6660	20230504	28.68	10100	-15.15	20230810	6660	28.68	20230504	12000	-28.58	20221118	6660	28.68	20230504	0.42	N	246960	500	31 억		88821	N	N	0	N	00	N
20	20230829	141430	57	100.00	KOSDAQ		제약	N	N	N	N		N	8570	-150	5	-1.72	203818030	23860	171.69	9000	9000	8470	11330	6110	8720	8542.25	1.40	0	-699	9173	8946	8773	8546	8373	8860	8460	32	2610	500	5400	10	1	6357352	545	-8.08	3.75	12	0.38	-1060.00	2288.00	12000	20221118	-28.58	6660	20230504	28.68	10100	-15.15	20230810	6660	28.68	20230504	12000	-28.58	20221118	6660	28.68	20230504	0.42	N	246960	500	31 억		88821	N	N	0	N	00	N
21	20230829	131329	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	-160	5	-1.83	155493650	18182	130.83	9000	9000	8470	11330	6110	8720	8552.07	1.40	0	-450	9173	8946	8773	8546	8373	8860	8460	32	2610	500	5400	10	1	6357352	544	-8.08	3.74	12	0.29	-1060.00	2288.00	12000	20221118	-28.67	6660	20230504	28.53	10100	-15.25	20230810	6660	28.53	20230504	12000	-28.67	20221118	6660	28.53	20230504	0.42	N	246960	500	31 억		88821	N	N	0	N	00	N
22	20230829	121424	57	100.00	KOSDAQ		제약	N	N	N	N		N	8620	-100	5	-1.15	74725820	8695	62.57	9000	9000	8540	11330	6110	8720	8594.11	1.40	0	-750	9173	8946	8773	8546	8373	8860	8460	32	2610	500	5400	10	1	6357352	548	-8.13	3.77	12	0.14	-1060.00	2288.00	12000	20221118	-28.17	6660	20230504	29.43	10100	-14.65	20230810	6660	29.43	20230504	12000	-28.17	20221118	6660	29.43	20230504	0.42	N	246960	500	31 억		88821	N	N	0	N	00	N
23	20230829	112113	57	100.00	KOSDAQ		제약	N	N	N	N		N	8630	-90	5	-1.03	66985090	7793	56.08	9000	9000	8540	11330	6110	8720	8595.55	1.40	0	-748	9173	8946	8773	8546	8373	8860	8460	32	2610	500	5400	10	1	6357352	549	-8.14	3.77	12	0.12	-1060.00	2288.00	12000	20221118	-28.08	6660	20230504	29.58	10100	-14.55	20230810	6660	29.58	20230504	12000	-28.08	20221118	6660	29.58	20230504	0.42	N	246960	500	31 억		88821	N	N	0	N	00	N
24	20230829	101523	57	100.00	KOSDAQ		제약	N	N	N	N		N	8600	-120	5	-1.38	63613680	7401	53.26	9000	9000	8540	11330	6110	8720	8595.28	1.40	0	-757	9173	8946	8773	8546	8373	8860	8460	32	2610	500	5400	10	1	6357352	547	-8.11	3.76	12	0.12	-1060.00	2288.00	12000	20221118	-28.33	6660	20230504	29.13	10100	-14.85	20230810	6660	29.13	20230504	12000	-28.33	20221118	6660	29.13	20230504	0.42	N	246960	500	31 억		88821	N	N	0	N	00	N
25	20230829	091011	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	280	2	3.21	54000	6	0.04	9000	9000	9000	11330	6110	8720	9000.00	1.40	0	0	9173	8946	8773	8546	8373	8860	8460	32	2610	500	5400	10	1	6357352	572	-8.49	3.93	12	0.00	-1060.00	2288.00	12000	20221118	-25.00	6660	20230504	35.14	10100	-10.89	20230810	6660	35.14	20230504	12000	-25.00	20221118	6660	35.14	20230504	0.42	N	246960	500	31 억		88821	N	N	0	N	00	N
26	20230828	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	8720	-160	5	-1.80	120815700	13887	36.81	9000	9000	8600	11540	6220	8880	8699.91	1.45	0	-3174	9186	9032	8786	8632	8386	9110	8710	32	2660	500	5500	10	1	6357352	554	-8.23	3.81	12	0.22	-1060.00	2288.00	12000	20221118	-27.33	6660	20230504	30.93	10100	-13.66	20230810	6660	30.93	20230504	12000	-27.33	20221118	6660	30.93	20230504	0.42	N	246960	500	31 억		91995	N	N	0	N	00	N
27	20230828	151008	57	100.00	KOSDAQ		제약	N	N	N	N		N	8600	-280	5	-3.15	108045680	12403	32.87	9000	9000	8600	11540	6220	8880	8711.25	1.45	0	-3220	9186	9032	8786	8632	8386	9110	8710	32	2660	500	5500	10	1	6357352	547	-8.11	3.76	12	0.20	-1060.00	2288.00	12000	20221118	-28.33	6660	20230504	29.13	10100	-14.85	20230810	6660	29.13	20230504	12000	-28.33	20221118	6660	29.13	20230504	0.42	N	246960	500	31 억		91995	N	N	0	N	00	N
28	20230828	141010	57	100.00	KOSDAQ		제약	N	N	N	N		N	8720	-160	5	-1.80	59336870	6770	17.94	9000	9000	8720	11540	6220	8880	8764.68	1.45	0	-2079	9186	9032	8786	8632	8386	9110	8710	32	2660	500	5500	10	1	6357352	554	-8.23	3.81	12	0.11	-1060.00	2288.00	12000	20221118	-27.33	6660	20230504	30.93	10100	-13.66	20230810	6660	30.93	20230504	12000	-27.33	20221118	6660	30.93	20230504	0.42	N	246960	500	31 억		91995	N	N	0	N	00	N
29	20230828	131020	57	100.00	KOSDAQ		제약	N	N	N	N		N	8750	-130	5	-1.46	47344650	5396	14.30	9000	9000	8730	11540	6220	8880	8774.03	1.45	0	-1837	9186	9032	8786	8632	8386	9110	8710	32	2660	500	5500	10	1	6357352	556	-8.25	3.82	12	0.08	-1060.00	2288.00	12000	20221118	-27.08	6660	20230504	31.38	10100	-13.37	20230810	6660	31.38	20230504	12000	-27.08	20221118	6660	31.38	20230504	0.42	N	246960	500	31 억		91995	N	N	0	N	00	N
30	20230828	121011	57	100.00	KOSDAQ		제약	N	N	N	N		N	8750	-130	5	-1.46	43590300	4967	13.16	9000	9000	8730	11540	6220	8880	8775.98	1.45	0	-1657	9186	9032	8786	8632	8386	9110	8710	32	2660	500	5500	10	1	6357352	556	-8.25	3.82	12	0.08	-1060.00	2288.00	12000	20221118	-27.08	6660	20230504	31.38	10100	-13.37	20230810	6660	31.38	20230504	12000	-27.08	20221118	6660	31.38	20230504	0.42	N	246960	500	31 억		91995	N	N	0	N	00	N
31	20230828	111006	57	100.00	KOSDAQ		제약	N	N	N	N		N	8750	-130	5	-1.46	43555240	4963	13.15	9000	9000	8730	11540	6220	8880	8775.99	1.45	0	-1657	9186	9032	8786	8632	8386	9110	8710	32	2660	500	5500	10	1	6357352	556	-8.25	3.82	12	0.08	-1060.00	2288.00	12000	20221118	-27.08	6660	20230504	31.38	10100	-13.37	20230810	6660	31.38	20230504	12000	-27.08	20221118	6660	31.38	20230504	0.42	N	246960	500	31 억		91995	N	N	0	N	00	N
32	20230828	100957	57	100.00	KOSDAQ		제약	N	N	N	N		N	8730	-150	5	-1.69	22916960	2604	6.90	9000	9000	8730	11540	6220	8880	8800.68	1.45	0	-1976	9186	9032	8786	8632	8386	9110	8710	32	2660	500	5500	10	1	6357352	555	-8.24	3.82	12	0.04	-1060.00	2288.00	12000	20221118	-27.25	6660	20230504	31.08	10100	-13.56	20230810	6660	31.08	20230504	12000	-27.25	20221118	6660	31.08	20230504	0.42	N	246960	500	31 억		91995	N	N	0	N	00	N
33	20230828	091009	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	120	2	1.35	9000	1	0.00	9000	9000	9000	11540	6220	8880	9000.00	1.45	0	0	9186	9032	8786	8632	8386	9110	8710	32	2660	500	5500	10	1	6357352	572	-8.49	3.93	12	0.00	-1060.00	2288.00	12000	20221118	-25.00	6660	20230504	35.14	10100	-10.89	20230810	6660	35.14	20230504	12000	-25.00	20221118	6660	35.14	20230504	0.42	N	246960	500	31 억		91995	N	N	0	N	00	N
34	20230825	161003	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	110	2	1.25	326430350	37731	260.39	8770	8940	8540	11400	6140	8770	8651.52	1.34	0	6500	8883	8826	8713	8656	8543	8855	8685	32	2630	500	5430	10	1	6357352	565	-8.38	3.88	12	0.59	-1060.00	2288.00	12000	20221118	-26.00	6660	20230504	33.33	10100	-12.08	20230810	6660	33.33	20230504	12000	-26.00	20221118	6660	33.33	20230504	0.42	N	246960	500	31 억		85017	N	N	0	N	00	N
35	20230825	151009	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	0	3	0.00	325336340	37607	259.54	8770	8940	8540	11400	6140	8770	8650.95	1.34	0	6482	8883	8826	8713	8656	8543	8855	8685	32	2630	500	5430	10	1	6357352	558	-8.27	3.83	12	0.59	-1060.00	2288.00	12000	20221118	-26.92	6660	20230504	31.68	10100	-13.17	20230810	6660	31.68	20230504	12000	-26.92	20221118	6660	31.68	20230504	0.42	N	246960	500	31 억		85017	N	N	0	N	00	N
36	20230825	141006	57	100.00	KOSDAQ		제약	N	N	N	N		N	8730	-40	5	-0.46	301754400	34910	240.92	8770	8940	8540	11400	6140	8770	8643.78	1.34	0	5729	8883	8826	8713	8656	8543	8855	8685	32	2630	500	5430	10	1	6357352	555	-8.24	3.82	12	0.55	-1060.00	2288.00	12000	20221118	-27.25	6660	20230504	31.08	10100	-13.56	20230810	6660	31.08	20230504	12000	-27.25	20221118	6660	31.08	20230504	0.42	N	246960	500	31 억		85017	N	N	0	N	00	N
37	20230825	131002	57	100.00	KOSDAQ		제약	N	N	N	N		N	8710	-60	5	-0.68	290127020	33584	231.77	8770	8940	8540	11400	6140	8770	8638.85	1.34	0	5724	8883	8826	8713	8656	8543	8855	8685	32	2630	500	5430	10	1	6357352	554	-8.22	3.81	12	0.53	-1060.00	2288.00	12000	20221118	-27.42	6660	20230504	30.78	10100	-13.76	20230810	6660	30.78	20230504	12000	-27.42	20221118	6660	30.78	20230504	0.42	N	246960	500	31 억		85017	N	N	0	N	00	N
38	20230825	121004	57	100.00	KOSDAQ		제약	N	N	N	N		N	8590	-180	5	-2.05	232379740	26931	185.86	8770	8940	8540	11400	6140	8770	8628.71	1.34	0	5866	8883	8826	8713	8656	8543	8855	8685	32	2630	500	5430	10	1	6357352	546	-8.10	3.75	12	0.42	-1060.00	2288.00	12000	20221118	-28.42	6660	20230504	28.98	10100	-14.95	20230810	6660	28.98	20230504	12000	-28.42	20221118	6660	28.98	20230504	0.42	N	246960	500	31 억		85017	N	N	0	N	00	N
39	20230825	111003	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-70	5	-0.80	165066250	19094	131.77	8770	8940	8540	11400	6140	8770	8644.93	1.34	0	2021	8883	8826	8713	8656	8543	8855	8685	32	2630	500	5430	10	1	6357352	553	-8.21	3.80	12	0.30	-1060.00	2288.00	12000	20221118	-27.50	6660	20230504	30.63	10100	-13.86	20230810	6660	30.63	20230504	12000	-27.50	20221118	6660	30.63	20230504	0.42	N	246960	500	31 억		85017	N	N	0	N	00	N
40	20230825	101008	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	-210	5	-2.39	136516870	15806	109.08	8770	8940	8540	11400	6140	8770	8637.03	1.34	0	3265	8883	8826	8713	8656	8543	8855	8685	32	2630	500	5430	10	1	6357352	544	-8.08	3.74	12	0.25	-1060.00	2288.00	12000	20221118	-28.67	6660	20230504	28.53	10100	-15.25	20230810	6660	28.53	20230504	12000	-28.67	20221118	6660	28.53	20230504	0.42	N	246960	500	31 억		85017	N	N	0	N	00	N
41	20230825	091000	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	10	2	0.11	6229860	710	4.90	8770	8940	8760	11400	6140	8770	8774.45	1.34	0	347	8883	8826	8713	8656	8543	8855	8685	32	2630	500	5430	10	1	6357352	558	-8.28	3.84	12	0.01	-1060.00	2288.00	12000	20221118	-26.83	6660	20230504	31.83	10100	-13.07	20230810	6660	31.83	20230504	12000	-26.83	20221118	6660	31.83	20230504	0.42	N	246960	500	31 억		85017	N	N	0	N	00	N
42	20230824	160956	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	60	2	0.69	125705570	14490	208.01	8710	8770	8600	11320	6100	8710	8675.33	1.31	0	1944	9236	8972	8836	8572	8436	8905	8505	32	2610	500	5400	10	1	6335303	556	-8.27	3.83	12	0.23	-1060.00	2288.00	12000	20221118	-26.92	6660	20230504	31.68	10100	-13.17	20230810	6660	31.68	20230504	12000	-26.92	20221118	6660	31.68	20230504	0.41	N	246960	500	31 억		83073	N	N	0	N	00	N
43	20230824	150955	57	100.00	KOSDAQ		제약	N	N	N	N		N	8690	-20	5	-0.23	120853550	13936	200.06	8710	8740	8600	11320	6100	8710	8672.04	1.31	0	2031	9236	8972	8836	8572	8436	8905	8505	32	2610	500	5400	10	1	6335303	551	-8.20	3.80	12	0.22	-1060.00	2288.00	12000	20221118	-27.58	6660	20230504	30.48	10100	-13.96	20230810	6660	30.48	20230504	12000	-27.58	20221118	6660	30.48	20230504	0.41	N	246960	500	31 억		83073	N	N	0	N	00	N
44	20230824	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-10	5	-0.11	86701730	10012	143.73	8710	8740	8600	11320	6100	8710	8659.78	1.31	0	1930	9236	8972	8836	8572	8436	8905	8505	32	2610	500	5400	10	1	6335303	551	-8.21	3.80	12	0.16	-1060.00	2288.00	12000	20221118	-27.50	6660	20230504	30.63	10100	-13.86	20230810	6660	30.63	20230504	12000	-27.50	20221118	6660	30.63	20230504	0.41	N	246960	500	31 억		83073	N	N	0	N	00	N
45	20230824	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	8710	0	3	0.00	86623430	10003	143.60	8710	8740	8600	11320	6100	8710	8659.75	1.31	0	1930	9236	8972	8836	8572	8436	8905	8505	32	2610	500	5400	10	1	6335303	552	-8.22	3.81	12	0.16	-1060.00	2288.00	12000	20221118	-27.42	6660	20230504	30.78	10100	-13.76	20230810	6660	30.78	20230504	12000	-27.42	20221118	6660	30.78	20230504	0.41	N	246960	500	31 억		83073	N	N	0	N	00	N
46	20230824	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	8620	-90	5	-1.03	82613240	9541	136.97	8710	8740	8600	11320	6100	8710	8658.76	1.31	0	1931	9236	8972	8836	8572	8436	8905	8505	32	2610	500	5400	10	1	6335303	546	-8.13	3.77	12	0.15	-1060.00	2288.00	12000	20221118	-28.17	6660	20230504	29.43	10100	-14.65	20230810	6660	29.43	20230504	12000	-28.17	20221118	6660	29.43	20230504	0.41	N	246960	500	31 억		83073	N	N	0	N	00	N
47	20230824	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	-40	5	-0.46	53584850	6188	88.83	8710	8740	8600	11320	6100	8710	8659.48	1.31	0	2012	9236	8972	8836	8572	8436	8905	8505	32	2610	500	5400	10	1	6335303	549	-8.18	3.79	12	0.10	-1060.00	2288.00	12000	20221118	-27.75	6660	20230504	30.18	10100	-14.16	20230810	6660	30.18	20230504	12000	-27.75	20221118	6660	30.18	20230504	0.41	N	246960	500	31 억		83073	N	N	0	N	00	N
48	20230824	100954	57	100.00	KOSDAQ		제약	N	N	N	N		N	8640	-70	5	-0.80	51855340	5988	85.96	8710	8740	8600	11320	6100	8710	8659.88	1.31	0	1982	9236	8972	8836	8572	8436	8905	8505	32	2610	500	5400	10	1	6335303	547	-8.15	3.78	12	0.09	-1060.00	2288.00	12000	20221118	-28.00	6660	20230504	29.73	10100	-14.46	20230810	6660	29.73	20230504	12000	-28.00	20221118	6660	29.73	20230504	0.41	N	246960	500	31 억		83073	N	N	0	N	00	N
49	20230824	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	8680	-30	5	-0.34	16230360	1862	26.73	8710	8740	8680	11320	6100	8710	8716.63	1.31	0	294	9236	8972	8836	8572	8436	8905	8505	32	2610	500	5400	10	1	6335303	550	-8.19	3.79	12	0.03	-1060.00	2288.00	12000	20221118	-27.67	6660	20230504	30.33	10100	-14.06	20230810	6660	30.33	20230504	12000	-27.67	20221118	6660	30.33	20230504	0.41	N	246960	500	31 억		83073	N	N	0	N	00	N
50	20230823	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	8710	-200	5	-2.24	61345170	6966	60.27	9100	9100	8700	11580	6240	8910	8806.37	1.35	0	-2226	9223	9066	8923	8766	8623	9145	8845	32	2670	500	5520	10	1	6335303	552	-8.22	3.81	12	0.11	-1060.00	2288.00	12000	20221118	-27.42	6660	20230504	30.78	10100	-13.76	20230810	6660	30.78	20230504	12000	-27.42	20221118	6660	30.78	20230504	0.41	N	246960	500	31 억		85299	N	N	0	N	00	N
51	20230823	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	8720	-190	5	-2.13	54133030	6138	53.11	9100	9100	8720	11580	6240	8910	8819.33	1.35	0	-2098	9223	9066	8923	8766	8623	9145	8845	32	2670	500	5520	10	1	6335303	552	-8.23	3.81	12	0.10	-1060.00	2288.00	12000	20221118	-27.33	6660	20230504	30.93	10100	-13.66	20230810	6660	30.93	20230504	12000	-27.33	20221118	6660	30.93	20230504	0.41	N	246960	500	31 억		85299	N	N	0	N	00	N
52	20230823	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	-100	5	-1.12	38065330	4303	37.23	9100	9100	8750	11580	6240	8910	8846.23	1.35	0	-1332	9223	9066	8923	8766	8623	9145	8845	32	2670	500	5520	10	1	6335303	558	-8.31	3.85	12	0.07	-1060.00	2288.00	12000	20221118	-26.58	6660	20230504	32.28	10100	-12.77	20230810	6660	32.28	20230504	12000	-26.58	20221118	6660	32.28	20230504	0.41	N	246960	500	31 억		85299	N	N	0	N	00	N
53	20230823	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	8760	-150	5	-1.68	36058990	4074	35.25	9100	9100	8760	11580	6240	8910	8851.00	1.35	0	-1316	9223	9066	8923	8766	8623	9145	8845	32	2670	500	5520	10	1	6335303	555	-8.26	3.83	12	0.06	-1060.00	2288.00	12000	20221118	-27.00	6660	20230504	31.53	10100	-13.27	20230810	6660	31.53	20230504	12000	-27.00	20221118	6660	31.53	20230504	0.41	N	246960	500	31 억		85299	N	N	0	N	00	N
54	20230823	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	-80	5	-0.90	27057790	3052	26.41	9100	9100	8830	11580	6240	8910	8865.59	1.35	0	-377	9223	9066	8923	8766	8623	9145	8845	32	2670	500	5520	10	1	6335303	559	-8.33	3.86	12	0.05	-1060.00	2288.00	12000	20221118	-26.42	6660	20230504	32.58	10100	-12.57	20230810	6660	32.58	20230504	12000	-26.42	20221118	6660	32.58	20230504	0.41	N	246960	500	31 억		85299	N	N	0	N	00	N
55	20230823	110952	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-50	5	-0.56	22256640	2509	21.71	9100	9100	8830	11580	6240	8910	8870.72	1.35	0	-28	9223	9066	8923	8766	8623	9145	8845	32	2670	500	5520	10	1	6335303	561	-8.36	3.87	12	0.04	-1060.00	2288.00	12000	20221118	-26.17	6660	20230504	33.03	10100	-12.28	20230810	6660	33.03	20230504	12000	-26.17	20221118	6660	33.03	20230504	0.41	N	246960	500	31 억		85299	N	N	0	N	00	N
56	20230823	100953	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	-40	5	-0.45	17114470	1929	16.69	9100	9100	8830	11580	6240	8910	8872.20	1.35	0	-28	9223	9066	8923	8766	8623	9145	8845	32	2670	500	5520	10	1	6335303	562	-8.37	3.88	12	0.03	-1060.00	2288.00	12000	20221118	-26.08	6660	20230504	33.18	10100	-12.18	20230810	6660	33.18	20230504	12000	-26.08	20221118	6660	33.18	20230504	0.41	N	246960	500	31 억		85299	N	N	0	N	00	N
57	20230823	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	-70	5	-0.79	828420	93	0.80	9100	9100	8840	11580	6240	8910	8907.74	1.35	0	4	9223	9066	8923	8766	8623	9145	8845	32	2670	500	5520	10	1	6335303	560	-8.34	3.86	12	0.00	-1060.00	2288.00	12000	20221118	-26.33	6660	20230504	32.73	10100	-12.48	20230810	6660	32.73	20230504	12000	-26.33	20221118	6660	32.73	20230504	0.41	N	246960	500	31 억		85299	N	N	0	N	00	N
58	20230822	160948	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	-50	5	-0.56	102545680	11558	72.48	8820	9080	8780	11640	6280	8960	8872.27	1.35	0	-152	9733	9346	9073	8686	8413	9210	8550	32	2680	500	5550	10	1	6335303	564	-8.41	3.89	12	0.18	-1060.00	2288.00	12000	20221118	-25.75	6660	20230504	33.78	10100	-11.78	20230810	6660	33.78	20230504	12000	-25.75	20221118	6660	33.78	20230504	0.41	N	246960	500	31 억		85451	N	N	0	N	00	N
59	20230822	150948	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	-50	5	-0.56	102251650	11525	72.27	8820	9080	8780	11640	6280	8960	8872.16	1.35	0	-152	9733	9346	9073	8686	8413	9210	8550	32	2680	500	5550	10	1	6335303	564	-8.41	3.89	12	0.18	-1060.00	2288.00	12000	20221118	-25.75	6660	20230504	33.78	10100	-11.78	20230810	6660	33.78	20230504	12000	-25.75	20221118	6660	33.78	20230504	0.41	N	246960	500	31 억		85451	N	N	0	N	00	N
60	20230822	140949	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-60	5	-0.67	97303290	10970	68.79	8820	9080	8780	11640	6280	8960	8869.94	1.35	0	-152	9733	9346	9073	8686	8413	9210	8550	32	2680	500	5550	10	1	6335303	564	-8.40	3.89	12	0.17	-1060.00	2288.00	12000	20221118	-25.83	6660	20230504	33.63	10100	-11.88	20230810	6660	33.63	20230504	12000	-25.83	20221118	6660	33.63	20230504	0.41	N	246960	500	31 억		85451	N	N	0	N	00	N
61	20230822	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	0	3	0.00	82793440	9343	58.59	8820	9080	8780	11640	6280	8960	8861.55	1.35	0	350	9733	9346	9073	8686	8413	9210	8550	32	2680	500	5550	10	1	6335303	568	-8.45	3.92	12	0.15	-1060.00	2288.00	12000	20221118	-25.33	6660	20230504	34.53	10100	-11.29	20230810	6660	34.53	20230504	12000	-25.33	20221118	6660	34.53	20230504	0.41	N	246960	500	31 억		85451	N	N	0	N	00	N
62	20230822	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	-70	5	-0.78	60009130	6794	42.60	8820	8910	8780	11640	6280	8960	8832.67	1.35	0	400	9733	9346	9073	8686	8413	9210	8550	32	2680	500	5550	10	1	6335303	563	-8.39	3.89	12	0.11	-1060.00	2288.00	12000	20221118	-25.92	6660	20230504	33.48	10100	-11.98	20230810	6660	33.48	20230504	12000	-25.92	20221118	6660	33.48	20230504	0.41	N	246960	500	31 억		85451	N	N	0	N	00	N
63	20230822	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	-80	5	-0.89	50624480	5737	35.98	8820	8910	8780	11640	6280	8960	8824.21	1.35	0	400	9733	9346	9073	8686	8413	9210	8550	32	2680	500	5550	10	1	6335303	563	-8.38	3.88	12	0.09	-1060.00	2288.00	12000	20221118	-26.00	6660	20230504	33.33	10100	-12.08	20230810	6660	33.33	20230504	12000	-26.00	20221118	6660	33.33	20230504	0.41	N	246960	500	31 억		85451	N	N	0	N	00	N
64	20230822	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	-90	5	-1.00	35954780	4071	25.53	8820	8910	8780	11640	6280	8960	8831.93	1.35	0	111	9733	9346	9073	8686	8413	9210	8550	32	2680	500	5550	10	1	6335303	562	-8.37	3.88	12	0.06	-1060.00	2288.00	12000	20221118	-26.08	6660	20230504	33.18	10100	-12.18	20230810	6660	33.18	20230504	12000	-26.08	20221118	6660	33.18	20230504	0.41	N	246960	500	31 억		85451	N	N	0	N	00	N
65	20230822	090943	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	-130	5	-1.45	15907740	1809	11.34	8820	8830	8780	11640	6280	8960	8793.67	1.35	0	77	9733	9346	9073	8686	8413	9210	8550	32	2680	500	5550	10	1	6335303	559	-8.33	3.86	12	0.03	-1060.00	2288.00	12000	20221118	-26.42	6660	20230504	32.58	10100	-12.57	20230810	6660	32.58	20230504	12000	-26.42	20221118	6660	32.58	20230504	0.41	N	246960	500	31 억		85451	N	N	0	N	00	N
66	20230821	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	10	2	0.11	143225920	15947	112.99	9400	9460	8800	11630	6270	8950	8981.37	1.37	0	-1172	9583	9266	8983	8666	8383	9125	8525	32	2680	500	5540	10	1	6335303	568	-8.45	3.92	12	0.25	-1060.00	2288.00	12000	20221118	-25.33	6660	20230504	34.53	10100	-11.29	20230810	6660	34.53	20230504	12000	-25.33	20221118	6660	34.53	20230504	0.41	N	246960	500	31 억		86623	N	N	0	N	00	N
67	20230821	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	-30	5	-0.34	121315480	13496	95.62	9400	9460	8800	11630	6270	8950	8989.00	1.37	0	-1172	9583	9266	8983	8666	8383	9125	8525	32	2680	500	5540	10	1	6335303	565	-8.42	3.90	12	0.21	-1060.00	2288.00	12000	20221118	-25.67	6660	20230504	33.93	10100	-11.68	20230810	6660	33.93	20230504	12000	-25.67	20221118	6660	33.93	20230504	0.41	N	246960	500	31 억		86623	N	N	0	N	00	N
68	20230821	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	10	2	0.11	109819550	12211	86.52	9400	9460	8800	11630	6270	8950	8993.49	1.37	0	-942	9583	9266	8983	8666	8383	9125	8525	32	2680	500	5540	10	1	6335303	568	-8.45	3.92	12	0.19	-1060.00	2288.00	12000	20221118	-25.33	6660	20230504	34.53	10100	-11.29	20230810	6660	34.53	20230504	12000	-25.33	20221118	6660	34.53	20230504	0.41	N	246960	500	31 억		86623	N	N	0	N	00	N
69	20230821	130954	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	50	2	0.56	107384050	11940	84.60	9400	9460	8800	11630	6270	8950	8993.64	1.37	0	-1009	9583	9266	8983	8666	8383	9125	8525	32	2680	500	5540	10	1	6335303	570	-8.49	3.93	12	0.19	-1060.00	2288.00	12000	20221118	-25.00	6660	20230504	35.14	10100	-10.89	20230810	6660	35.14	20230504	12000	-25.00	20221118	6660	35.14	20230504	0.41	N	246960	500	31 억		86623	N	N	0	N	00	N
70	20230821	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	50	2	0.56	106744520	11869	84.09	9400	9460	8800	11630	6270	8950	8993.56	1.37	0	-1001	9583	9266	8983	8666	8383	9125	8525	32	2680	500	5540	10	1	6335303	570	-8.49	3.93	12	0.19	-1060.00	2288.00	12000	20221118	-25.00	6660	20230504	35.14	10100	-10.89	20230810	6660	35.14	20230504	12000	-25.00	20221118	6660	35.14	20230504	0.41	N	246960	500	31 억		86623	N	N	0	N	00	N
71	20230821	110942	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	40	2	0.45	104873370	11661	82.62	9400	9460	8800	11630	6270	8950	8993.51	1.37	0	-1177	9583	9266	8983	8666	8383	9125	8525	32	2680	500	5540	10	1	6335303	570	-8.48	3.93	12	0.18	-1060.00	2288.00	12000	20221118	-25.08	6660	20230504	34.98	10100	-10.99	20230810	6660	34.98	20230504	12000	-25.08	20221118	6660	34.98	20230504	0.41	N	246960	500	31 억		86623	N	N	0	N	00	N
72	20230821	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	100	2	1.12	100432400	11167	79.12	9400	9460	8800	11630	6270	8950	8993.68	1.37	0	-727	9583	9266	8983	8666	8383	9125	8525	32	2680	500	5540	10	1	6335303	573	-8.54	3.96	12	0.18	-1060.00	2288.00	12000	20221118	-24.58	6660	20230504	35.89	10100	-10.40	20230810	6660	35.89	20230504	12000	-24.58	20221118	6660	35.89	20230504	0.41	N	246960	500	31 억		86623	N	N	0	N	00	N
73	20230821	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	-150	5	-1.68	26966730	2947	20.88	9400	9460	8800	11630	6270	8950	9150.57	1.37	0	-1079	9583	9266	8983	8666	8383	9125	8525	32	2680	500	5540	10	1	6335303	558	-8.30	3.85	12	0.05	-1060.00	2288.00	12000	20221118	-26.67	6660	20230504	32.13	10100	-12.87	20230810	6660	32.13	20230504	12000	-26.67	20221118	6660	32.13	20230504	0.41	N	246960	500	31 억		86623	N	N	0	N	00	N
74	20230818	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-150	5	-1.65	128642980	14114	61.09	8970	9300	8700	11830	6370	9100	9117.10	1.41	0	-2464	9366	9232	8966	8832	8566	9300	8900	32	2730	500	5640	10	1	6335303	567	-8.44	3.91	12	0.22	-1060.00	2288.00	12000	20221118	-25.42	6660	20230504	34.38	10100	-11.39	20230810	6660	34.38	20230504	12000	-25.42	20221118	6660	34.38	20230504	0.41	N	246960	500	31 억		89087	N	N	0	N	00	N
75	20230818	150934	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	-140	5	-1.54	123700910	13562	58.70	8970	9300	8700	11830	6370	9100	9121.14	1.41	0	-2293	9366	9232	8966	8832	8566	9300	8900	32	2730	500	5640	10	1	6335303	568	-8.45	3.92	12	0.21	-1060.00	2288.00	12000	20221118	-25.33	6660	20230504	34.53	10100	-11.29	20230810	6660	34.53	20230504	12000	-25.33	20221118	6660	34.53	20230504	0.41	N	246960	500	31 억		89087	N	N	0	N	00	N
76	20230818	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	-120	5	-1.32	119736900	13120	56.79	8970	9300	8700	11830	6370	9100	9126.29	1.41	0	-2263	9366	9232	8966	8832	8566	9300	8900	32	2730	500	5640	10	1	6335303	569	-8.47	3.92	12	0.21	-1060.00	2288.00	12000	20221118	-25.17	6660	20230504	34.83	10100	-11.09	20230810	6660	34.83	20230504	12000	-25.17	20221118	6660	34.83	20230504	0.41	N	246960	500	31 억		89087	N	N	0	N	00	N
77	20230818	130934	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-100	5	-1.10	117809110	12905	55.86	8970	9300	8700	11830	6370	9100	9128.95	1.41	0	-2316	9366	9232	8966	8832	8566	9300	8900	32	2730	500	5640	10	1	6335303	570	-8.49	3.93	12	0.20	-1060.00	2288.00	12000	20221118	-25.00	6660	20230504	35.14	10100	-10.89	20230810	6660	35.14	20230504	12000	-25.00	20221118	6660	35.14	20230504	0.41	N	246960	500	31 억		89087	N	N	0	N	00	N
78	20230818	120946	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-60	5	-0.66	115908160	12694	54.95	8970	9300	8700	11830	6370	9100	9130.94	1.41	0	-2347	9366	9232	8966	8832	8566	9300	8900	32	2730	500	5640	10	1	6335303	573	-8.53	3.95	12	0.20	-1060.00	2288.00	12000	20221118	-24.67	6660	20230504	35.74	10100	-10.50	20230810	6660	35.74	20230504	12000	-24.67	20221118	6660	35.74	20230504	0.41	N	246960	500	31 억		89087	N	N	0	N	00	N
79	20230818	110937	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-70	5	-0.77	115547450	12654	54.77	8970	9300	8700	11830	6370	9100	9131.30	1.41	0	-2376	9366	9232	8966	8832	8566	9300	8900	32	2730	500	5640	10	1	6335303	572	-8.52	3.95	12	0.20	-1060.00	2288.00	12000	20221118	-24.75	6660	20230504	35.59	10100	-10.59	20230810	6660	35.59	20230504	12000	-24.75	20221118	6660	35.59	20230504	0.41	N	246960	500	31 억		89087	N	N	0	N	00	N
80	20230818	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	130	2	1.43	57357290	6254	27.07	8970	9300	8700	11830	6370	9100	9171.30	1.41	0	-1632	9366	9232	8966	8832	8566	9300	8900	32	2730	500	5640	10	1	6335303	585	-8.71	4.03	12	0.10	-1060.00	2288.00	12000	20221118	-23.08	6660	20230504	38.59	10100	-8.61	20230810	6660	38.59	20230504	12000	-23.08	20221118	6660	38.59	20230504	0.41	N	246960	500	31 억		89087	N	N	0	N	00	N
81	20230818	090946	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-10	5	-0.11	3312870	370	1.60	8970	9100	8700	11830	6370	9100	8953.70	1.41	0	-143	9366	9232	8966	8832	8566	9300	8900	32	2730	500	5640	10	1	6335303	576	-8.58	3.97	12	0.01	-1060.00	2288.00	12000	20221118	-24.25	6660	20230504	36.49	10100	-10.00	20230810	6660	36.49	20230504	12000	-24.25	20221118	6660	36.49	20230504	0.41	N	246960	500	31 억		89087	N	N	0	N	00	N
82	20230817	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	240	2	2.71	205688400	23102	80.51	8780	9100	8700	11510	6210	8860	8903.48	1.35	0	3822	9220	9040	8900	8720	8580	8970	8650	32	2650	500	5490	10	1	6335303	577	-8.58	3.98	12	0.36	-1060.00	2288.00	12000	20221118	-24.17	6660	20230504	36.64	10100	-9.90	20230810	6660	36.64	20230504	12000	-24.17	20221118	6660	36.64	20230504	0.41	N	246960	500	31 억		85265	N	N	0	N	00	N
83	20230817	150948	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	200	2	2.26	197783380	22231	77.48	8780	9070	8700	11510	6210	8860	8896.74	1.35	0	4058	9220	9040	8900	8720	8580	8970	8650	32	2650	500	5490	10	1	6335303	574	-8.55	3.96	12	0.35	-1060.00	2288.00	12000	20221118	-24.50	6660	20230504	36.04	10100	-10.30	20230810	6660	36.04	20230504	12000	-24.50	20221118	6660	36.04	20230504	0.41	N	246960	500	31 억		85265	N	N	0	N	00	N
84	20230817	140939	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	150	2	1.69	190932220	21471	74.83	8780	9070	8700	11510	6210	8860	8892.56	1.35	0	3310	9220	9040	8900	8720	8580	8970	8650	32	2650	500	5490	10	1	6335303	571	-8.50	3.94	12	0.34	-1060.00	2288.00	12000	20221118	-24.92	6660	20230504	35.29	10100	-10.79	20230810	6660	35.29	20230504	12000	-24.92	20221118	6660	35.29	20230504	0.41	N	246960	500	31 억		85265	N	N	0	N	00	N
85	20230817	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	180	2	2.03	158467680	17873	62.29	8780	9070	8700	11510	6210	8860	8866.32	1.35	0	1388	9220	9040	8900	8720	8580	8970	8650	32	2650	500	5490	10	1	6335303	573	-8.53	3.95	12	0.28	-1060.00	2288.00	12000	20221118	-24.67	6660	20230504	35.74	10100	-10.50	20230810	6660	35.74	20230504	12000	-24.67	20221118	6660	35.74	20230504	0.41	N	246960	500	31 억		85265	N	N	0	N	00	N
86	20230817	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	150	2	1.69	141968250	16046	55.92	8780	9030	8700	11510	6210	8860	8847.58	1.35	0	693	9220	9040	8900	8720	8580	8970	8650	32	2650	500	5490	10	1	6335303	571	-8.50	3.94	12	0.25	-1060.00	2288.00	12000	20221118	-24.92	6660	20230504	35.29	10100	-10.79	20230810	6660	35.29	20230504	12000	-24.92	20221118	6660	35.29	20230504	0.41	N	246960	500	31 억		85265	N	N	0	N	00	N
87	20230817	110941	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	140	2	1.58	132656620	15012	52.32	8780	9030	8700	11510	6210	8860	8836.71	1.35	0	-323	9220	9040	8900	8720	8580	8970	8650	32	2650	500	5490	10	1	6335303	570	-8.49	3.93	12	0.24	-1060.00	2288.00	12000	20221118	-25.00	6660	20230504	35.14	10100	-10.89	20230810	6660	35.14	20230504	12000	-25.00	20221118	6660	35.14	20230504	0.41	N	246960	500	31 억		85265	N	N	0	N	00	N
88	20230817	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	50	2	0.56	94634790	10781	37.57	8780	8910	8700	11510	6210	8860	8777.92	1.35	0	1046	9220	9040	8900	8720	8580	8970	8650	32	2650	500	5490	10	1	6335303	564	-8.41	3.89	12	0.17	-1060.00	2288.00	12000	20221118	-25.75	6660	20230504	33.78	10100	-11.78	20230810	6660	33.78	20230504	12000	-25.75	20221118	6660	33.78	20230504	0.41	N	246960	500	31 억		85265	N	N	0	N	00	N
89	20230817	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	8710	-150	5	-1.69	4414540	506	1.76	8780	8780	8710	11510	6210	8860	8724.39	1.35	0	-469	9220	9040	8900	8720	8580	8970	8650	32	2650	500	5490	10	1	6335303	552	-8.22	3.81	12	0.01	-1060.00	2288.00	12000	20221118	-27.42	6660	20230504	30.78	10100	-13.76	20230810	6660	30.78	20230504	12000	-27.42	20221118	6660	30.78	20230504	0.41	N	246960	500	31 억		85265	N	N	0	N	00	N
90	20230816	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-320	5	-3.49	254679850	28694	52.90	8990	9080	8760	11930	6430	9180	8875.72	1.27	0	4713	9720	9450	9080	8810	8440	9265	8625	32	2750	500	5690	10	1	6335303	561	-8.36	3.87	12	0.45	-1060.00	2288.00	12000	20221118	-26.17	6660	20230504	33.03	10100	-12.28	20230810	6660	33.03	20230504	12000	-26.17	20221118	6660	33.03	20230504	0.41	N	246960	500	31 억		80552	N	N	0	N	00	N
91	20230816	150941	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	-350	5	-3.81	252135360	28407	52.37	8990	9080	8760	11930	6430	9180	8875.82	1.27	0	4785	9720	9450	9080	8810	8440	9265	8625	32	2750	500	5690	10	1	6335303	559	-8.33	3.86	12	0.45	-1060.00	2288.00	12000	20221118	-26.42	6660	20230504	32.58	10100	-12.57	20230810	6660	32.58	20230504	12000	-26.42	20221118	6660	32.58	20230504	0.41	N	246960	500	31 억		80552	N	N	0	N	00	N
92	20230816	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	-340	5	-3.70	239022100	26927	49.64	8990	9080	8760	11930	6430	9180	8876.67	1.27	0	4706	9720	9450	9080	8810	8440	9265	8625	32	2750	500	5690	10	1	6335303	560	-8.34	3.86	12	0.43	-1060.00	2288.00	12000	20221118	-26.33	6660	20230504	32.73	10100	-12.48	20230810	6660	32.73	20230504	12000	-26.33	20221118	6660	32.73	20230504	0.41	N	246960	500	31 억		80552	N	N	0	N	00	N
93	20230816	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	-270	5	-2.94	236638360	26659	49.15	8990	9080	8760	11930	6430	9180	8876.49	1.27	0	4869	9720	9450	9080	8810	8440	9265	8625	32	2750	500	5690	10	1	6335303	564	-8.41	3.89	12	0.42	-1060.00	2288.00	12000	20221118	-25.75	6660	20230504	33.78	10100	-11.78	20230810	6660	33.78	20230504	12000	-25.75	20221118	6660	33.78	20230504	0.41	N	246960	500	31 억		80552	N	N	0	N	00	N
94	20230816	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	-340	5	-3.70	193628710	21795	40.18	8990	9080	8760	11930	6430	9180	8884.09	1.27	0	618	9720	9450	9080	8810	8440	9265	8625	32	2750	500	5690	10	1	6335303	560	-8.34	3.86	12	0.34	-1060.00	2288.00	12000	20221118	-26.33	6660	20230504	32.73	10100	-12.48	20230810	6660	32.73	20230504	12000	-26.33	20221118	6660	32.73	20230504	0.41	N	246960	500	31 억		80552	N	N	0	N	00	N
95	20230816	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-230	5	-2.51	150020720	16877	31.11	8990	9080	8760	11930	6430	9180	8889.06	1.27	0	-1569	9720	9450	9080	8810	8440	9265	8625	32	2750	500	5690	10	1	6335303	567	-8.44	3.91	12	0.27	-1060.00	2288.00	12000	20221118	-25.42	6660	20230504	34.38	10100	-11.39	20230810	6660	34.38	20230504	12000	-25.42	20221118	6660	34.38	20230504	0.41	N	246960	500	31 억		80552	N	N	0	N	00	N
96	20230816	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	-220	5	-2.40	131757770	14839	27.36	8990	9080	8760	11930	6430	9180	8879.15	1.27	0	-2310	9720	9450	9080	8810	8440	9265	8625	32	2750	500	5690	10	1	6335303	568	-8.45	3.92	12	0.23	-1060.00	2288.00	12000	20221118	-25.33	6660	20230504	34.53	10100	-11.29	20230810	6660	34.53	20230504	12000	-25.33	20221118	6660	34.53	20230504	0.41	N	246960	500	31 억		80552	N	N	0	N	00	N
97	20230816	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	-260	5	-2.83	7428270	828	1.53	8990	9080	8920	11930	6430	9180	8971.34	1.27	0	163	9720	9450	9080	8810	8440	9265	8625	32	2750	500	5690	10	1	6335303	565	-8.42	3.90	12	0.01	-1060.00	2288.00	12000	20221118	-25.67	6660	20230504	33.93	10100	-11.68	20230810	6660	33.93	20230504	12000	-25.67	20221118	6660	33.93	20230504	0.41	N	246960	500	31 억		80552	N	N	0	N	00	N
98	20230814	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-70	5	-0.76	491971430	54242	85.09	9290	9350	8710	12020	6480	9250	9069.94	1.19	0	4555	10076	9662	9446	9032	8816	9555	8925	32	2770	500	5730	10	1	6335303	582	-8.66	4.01	12	0.86	-1060.00	2288.00	12000	20221118	-23.50	6660	20230504	37.84	10100	-9.11	20230810	6660	37.84	20230504	12000	-23.50	20221118	6660	37.84	20230504	0.42	N	246960	500	31 억		75111	N	N	0	N	00	N
99	20230814	150925	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-70	5	-0.76	474502340	52320	82.07	9290	9350	8710	12020	6480	9250	9069.23	1.19	0	4094	10076	9662	9446	9032	8816	9555	8925	32	2770	500	5730	10	1	6335303	582	-8.66	4.01	12	0.83	-1060.00	2288.00	12000	20221118	-23.50	6660	20230504	37.84	10100	-9.11	20230810	6660	37.84	20230504	12000	-23.50	20221118	6660	37.84	20230504	0.42	N	246960	500	31 억		75111	N	N	0	N	00	N
100	20230814	140928	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-60	5	-0.65	473419100	52202	81.89	9290	9350	8710	12020	6480	9250	9068.98	1.19	0	4037	10076	9662	9446	9032	8816	9555	8925	32	2770	500	5730	10	1	6335303	582	-8.67	4.02	12	0.82	-1060.00	2288.00	12000	20221118	-23.42	6660	20230504	37.99	10100	-9.01	20230810	6660	37.99	20230504	12000	-23.42	20221118	6660	37.99	20230504	0.42	N	246960	500	31 억		75111	N	N	0	N	00	N
101	20230814	130917	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	10	2	0.11	460027160	50745	79.60	9290	9350	8710	12020	6480	9250	9065.47	1.19	0	4499	10076	9662	9446	9032	8816	9555	8925	32	2770	500	5730	10	1	6335303	587	-8.74	4.05	12	0.80	-1060.00	2288.00	12000	20221118	-22.83	6660	20230504	39.04	10100	-8.32	20230810	6660	39.04	20230504	12000	-22.83	20221118	6660	39.04	20230504	0.42	N	246960	500	31 억		75111	N	N	0	N	00	N
102	20230814	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-60	5	-0.65	367804670	40796	64.00	9290	9330	8710	12020	6480	9250	9015.70	1.19	0	5731	10076	9662	9446	9032	8816	9555	8925	32	2770	500	5730	10	1	6335303	582	-8.67	4.02	12	0.64	-1060.00	2288.00	12000	20221118	-23.42	6660	20230504	37.99	10100	-9.01	20230810	6660	37.99	20230504	12000	-23.42	20221118	6660	37.99	20230504	0.42	N	246960	500	31 억		75111	N	N	0	N	00	N
103	20230814	110919	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-70	5	-0.76	329593530	36597	57.41	9290	9330	8710	12020	6480	9250	9006.03	1.19	0	6017	10076	9662	9446	9032	8816	9555	8925	32	2770	500	5730	10	1	6335303	582	-8.66	4.01	12	0.58	-1060.00	2288.00	12000	20221118	-23.50	6660	20230504	37.84	10100	-9.11	20230810	6660	37.84	20230504	12000	-23.50	20221118	6660	37.84	20230504	0.42	N	246960	500	31 억		75111	N	N	0	N	00	N
104	20230814	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-200	5	-2.16	239081090	26750	41.96	9290	9300	8710	12020	6480	9250	8937.61	1.19	0	4153	10076	9662	9446	9032	8816	9555	8925	32	2770	500	5730	10	1	6335303	573	-8.54	3.96	12	0.42	-1060.00	2288.00	12000	20221118	-24.58	6660	20230504	35.89	10100	-10.40	20230810	6660	35.89	20230504	12000	-24.58	20221118	6660	35.89	20230504	0.42	N	246960	500	31 억		75111	N	N	0	N	00	N
105	20230814	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-120	5	-1.30	22207750	2406	3.77	9290	9300	9130	12020	6480	9250	9230.15	1.19	0	60	10076	9662	9446	9032	8816	9555	8925	32	2770	500	5730	10	1	6335303	578	-8.61	3.99	12	0.04	-1060.00	2288.00	12000	20221118	-23.92	6660	20230504	37.09	10100	-9.60	20230810	6660	37.09	20230504	12000	-23.92	20221118	6660	37.09	20230504	0.42	N	246960	500	31 억		75111	N	N	0	N	00	N
106	20230811	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	-20	5	-0.22	600516750	63748	71.52	9270	9860	9230	12050	6490	9270	9420.17	1.23	0	-2384	10576	9922	9446	8792	8316	9685	8555	32	2780	500	5740	10	1	6335303	586	-8.73	4.04	12	1.01	-1060.00	2288.00	12000	20221118	-22.92	6660	20230504	38.89	10100	-8.42	20230810	6660	38.89	20230504	12000	-22.92	20221118	6660	38.89	20230504	0.42	N	246960	500	31 억		77830	N	N	0	N	00	N
107	20230811	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	70	2	0.76	536538080	56850	63.78	9270	9860	9230	12050	6490	9270	9437.79	1.23	0	-2517	10576	9922	9446	8792	8316	9685	8555	32	2780	500	5740	10	1	6335303	592	-8.81	4.08	12	0.90	-1060.00	2288.00	12000	20221118	-22.17	6660	20230504	40.24	10100	-7.52	20230810	6660	40.24	20230504	12000	-22.17	20221118	6660	40.24	20230504	0.42	N	246960	500	31 억		77830	N	N	0	N	00	N
108	20230811	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	9450	180	2	1.94	435366710	46109	51.73	9270	9860	9230	12050	6490	9270	9442.12	1.23	0	-3093	10576	9922	9446	8792	8316	9685	8555	32	2780	500	5740	10	1	6335303	599	-8.92	4.13	12	0.73	-1060.00	2288.00	12000	20221118	-21.25	6660	20230504	41.89	10100	-6.44	20230810	6660	41.89	20230504	12000	-21.25	20221118	6660	41.89	20230504	0.42	N	246960	500	31 억		77830	N	N	0	N	00	N
109	20230811	130911	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	250	2	2.70	304872890	32323	36.26	9270	9860	9230	12050	6490	9270	9432.07	1.23	0	-2215	10576	9922	9446	8792	8316	9685	8555	32	2780	500	5740	10	1	6335303	603	-8.98	4.16	12	0.51	-1060.00	2288.00	12000	20221118	-20.67	6660	20230504	42.94	10100	-5.74	20230810	6660	42.94	20230504	12000	-20.67	20221118	6660	42.94	20230504	0.42	N	246960	500	31 억		77830	N	N	0	N	00	N
110	20230811	120903	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	160	2	1.73	200055530	21308	23.91	9270	9860	9230	12050	6490	9270	9388.75	1.23	0	689	10576	9922	9446	8792	8316	9685	8555	32	2780	500	5740	10	1	6335303	597	-8.90	4.12	12	0.34	-1060.00	2288.00	12000	20221118	-21.42	6660	20230504	41.59	10100	-6.63	20230810	6660	41.59	20230504	12000	-21.42	20221118	6660	41.59	20230504	0.42	N	246960	500	31 억		77830	N	N	0	N	00	N
111	20230811	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	80	2	0.86	183214720	19517	21.90	9270	9860	9230	12050	6490	9270	9387.44	1.23	0	792	10576	9922	9446	8792	8316	9685	8555	32	2780	500	5740	10	1	6335303	592	-8.82	4.09	12	0.31	-1060.00	2288.00	12000	20221118	-22.08	6660	20230504	40.39	10100	-7.43	20230810	6660	40.39	20230504	12000	-22.08	20221118	6660	40.39	20230504	0.42	N	246960	500	31 억		77830	N	N	0	N	00	N
112	20230811	100900	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	150	2	1.62	140196100	14898	16.71	9270	9860	9230	12050	6490	9270	9410.40	1.23	0	74	10576	9922	9446	8792	8316	9685	8555	32	2780	500	5740	10	1	6335303	597	-8.89	4.12	12	0.24	-1060.00	2288.00	12000	20221118	-21.50	6660	20230504	41.44	10100	-6.73	20230810	6660	41.44	20230504	12000	-21.50	20221118	6660	41.44	20230504	0.42	N	246960	500	31 억		77830	N	N	0	N	00	N
113	20230811	090911	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	60	2	0.65	64216940	6775	7.60	9270	9860	9230	12050	6490	9270	9478.52	1.23	0	-913	10576	9922	9446	8792	8316	9685	8555	32	2780	500	5740	10	1	6335303	591	-8.80	4.08	12	0.11	-1060.00	2288.00	12000	20221118	-22.25	6660	20230504	40.09	10100	-7.62	20230810	6660	40.09	20230504	12000	-22.25	20221118	6660	40.09	20230504	0.42	N	246960	500	31 억		77830	N	N	0	N	00	N
114	20230810	160901	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	-20	5	-0.22	855838380	89131	92.01	9290	10100	8970	12070	6510	9290	9602.03	1.06	0	8710	9756	9522	9186	8952	8616	9355	8785	32	2780	500	5750	10	1	6335303	587	-8.75	4.05	12	1.41	-1060.00	2288.00	12000	20221118	-22.75	6660	20230504	39.19	10100	-8.22	20230810	6660	39.19	20230504	12000	-22.75	20221118	6660	39.19	20230504	0.42	N	246960	500	31 억		67290	N	N	0	N	00	N
115	20230810	150859	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	-30	5	-0.32	828118370	86147	88.93	9290	10100	8970	12070	6510	9290	9612.85	1.06	0	7096	9756	9522	9186	8952	8616	9355	8785	32	2780	500	5750	10	1	6335303	587	-8.74	4.05	12	1.36	-1060.00	2288.00	12000	20221118	-22.83	6660	20230504	39.04	10100	-8.32	20230810	6660	39.04	20230504	12000	-22.83	20221118	6660	39.04	20230504	0.42	N	246960	500	31 억		67290	N	N	0	N	00	N
116	20230810	140859	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	230	2	2.48	787272970	81795	84.44	9290	10100	8970	12070	6510	9290	9624.95	1.06	0	5720	9756	9522	9186	8952	8616	9355	8785	32	2780	500	5750	10	1	6335303	603	-8.98	4.16	12	1.29	-1060.00	2288.00	12000	20221118	-20.67	6660	20230504	42.94	10100	-5.74	20230810	6660	42.94	20230504	12000	-20.67	20221118	6660	42.94	20230504	0.42	N	246960	500	31 억		67290	N	N	0	N	00	N
117	20230810	130851	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	170	2	1.83	756444300	78543	81.08	9290	10100	8970	12070	6510	9290	9630.96	1.06	0	5868	9756	9522	9186	8952	8616	9355	8785	32	2780	500	5750	10	1	6335303	599	-8.92	4.13	12	1.24	-1060.00	2288.00	12000	20221118	-21.17	6660	20230504	42.04	10100	-6.34	20230810	6660	42.04	20230504	12000	-21.17	20221118	6660	42.04	20230504	0.42	N	246960	500	31 억		67290	N	N	0	N	00	N
118	20230810	120908	57	100.00	KOSDAQ		제약	N	N	N	N		N	9560	270	2	2.91	635698120	65907	68.04	9290	10100	8970	12070	6510	9290	9645.38	1.06	0	625	9756	9522	9186	8952	8616	9355	8785	32	2780	500	5750	10	1	6335303	606	-9.02	4.18	12	1.04	-1060.00	2288.00	12000	20221118	-20.33	6660	20230504	43.54	10100	-5.35	20230810	6660	43.54	20230504	12000	-20.33	20221118	6660	43.54	20230504	0.42	N	246960	500	31 억		67290	N	N	0	N	00	N
119	20230810	110910	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	310	2	3.34	187626950	20183	20.83	9290	9650	8970	12070	6510	9290	9296.29	1.06	0	-1062	9756	9522	9186	8952	8616	9355	8785	32	2780	500	5750	10	1	6335303	608	-9.06	4.20	12	0.32	-1060.00	2288.00	12000	20221118	-20.00	6660	20230504	44.14	9650	-0.52	20230810	6660	44.14	20230504	12000	-20.00	20221118	6660	44.14	20230504	0.42	N	246960	500	31 억		67290	N	N	0	N	00	N
120	20230810	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	-270	5	-2.91	81301260	8908	9.20	9290	9390	8970	12070	6510	9290	9126.77	1.06	0	-1275	9756	9522	9186	8952	8616	9355	8785	32	2780	500	5750	10	1	6335303	571	-8.51	3.94	12	0.14	-1060.00	2288.00	12000	20221118	-24.83	6660	20230504	35.44	9430	-4.35	20230808	6660	35.44	20230504	12000	-24.83	20221118	6660	35.44	20230504	0.42	N	246960	500	31 억		67290	N	N	0	N	00	N
121	20230810	090913	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	100	2	1.08	20952280	2255	2.33	9290	9390	9290	12070	6510	9290	9291.48	1.06	0	-327	9756	9522	9186	8952	8616	9355	8785	32	2780	500	5750	10	1	6335303	595	-8.86	4.10	12	0.04	-1060.00	2288.00	12000	20221118	-21.75	6660	20230504	40.99	9430	-0.42	20230808	6660	40.99	20230504	12000	-21.75	20221118	6660	40.99	20230504	0.42	N	246960	500	31 억		67290	N	N	0	N	00	N
122	20230809	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-70	5	-0.75	875394280	96275	92.71	9420	9420	8850	12160	6560	9360	9092.64	1.19	0	-8511	9806	9582	9206	8982	8606	9695	9095	32	2800	500	5800	10	1	6335303	589	-8.76	4.06	12	1.52	-1060.00	2288.00	12000	20221118	-22.58	6660	20230504	39.49	9430	-1.48	20230808	6660	39.49	20230504	12000	-22.58	20221118	6660	39.49	20230504	0.42	N	246960	500	31 억		75542	N	N	0	N	00	N
123	20230809	150850	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	40	2	0.43	853744520	93949	90.47	9420	9420	8850	12160	6560	9360	9087.32	1.19	0	-7790	9806	9582	9206	8982	8606	9695	9095	32	2800	500	5800	10	1	6335303	596	-8.87	4.11	12	1.48	-1060.00	2288.00	12000	20221118	-21.67	6660	20230504	41.14	9430	-0.32	20230808	6660	41.14	20230504	12000	-21.67	20221118	6660	41.14	20230504	0.42	N	246960	500	31 억		75542	N	N	0	N	00	N
124	20230809	140847	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-230	5	-2.46	631462690	69997	67.40	9420	9420	8850	12160	6560	9360	9021.28	1.19	0	-5576	9806	9582	9206	8982	8606	9695	9095	32	2800	500	5800	10	1	6335303	578	-8.61	3.99	12	1.10	-1060.00	2288.00	12000	20221118	-23.92	6660	20230504	37.09	9430	-3.18	20230808	6660	37.09	20230504	12000	-23.92	20221118	6660	37.09	20230504	0.42	N	246960	500	31 억		75542	N	N	0	N	00	N
125	20230809	130908	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	-290	5	-3.10	511867080	56904	54.79	9420	9420	8850	12160	6560	9360	8995.27	1.19	0	-1055	9806	9582	9206	8982	8606	9695	9095	32	2800	500	5800	10	1	6335303	575	-8.56	3.96	12	0.90	-1060.00	2288.00	12000	20221118	-24.42	6660	20230504	36.19	9430	-3.82	20230808	6660	36.19	20230504	12000	-24.42	20221118	6660	36.19	20230504	0.42	N	246960	500	31 억		75542	N	N	0	N	00	N
126	20230809	120906	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	-510	5	-5.45	433358370	48257	46.47	9420	9420	8850	12160	6560	9360	8980.22	1.19	0	2738	9806	9582	9206	8982	8606	9695	9095	32	2800	500	5800	10	1	6335303	561	-8.35	3.87	12	0.76	-1060.00	2288.00	12000	20221118	-26.25	6660	20230504	32.88	9430	-6.15	20230808	6660	32.88	20230504	12000	-26.25	20221118	6660	32.88	20230504	0.42	N	246960	500	31 억		75542	N	N	0	N	00	N
127	20230809	110859	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-460	5	-4.91	316277880	35079	33.78	9420	9420	8850	12160	6560	9360	9016.16	1.19	0	1909	9806	9582	9206	8982	8606	9695	9095	32	2800	500	5800	10	1	6335303	564	-8.40	3.89	12	0.55	-1060.00	2288.00	12000	20221118	-25.83	6660	20230504	33.63	9430	-5.62	20230808	6660	33.63	20230504	12000	-25.83	20221118	6660	33.63	20230504	0.42	N	246960	500	31 억		75542	N	N	0	N	00	N
128	20230809	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	-340	5	-3.63	228585330	25264	24.33	9420	9420	8850	12160	6560	9360	9047.87	1.19	0	3896	9806	9582	9206	8982	8606	9695	9095	32	2800	500	5800	10	1	6335303	571	-8.51	3.94	12	0.40	-1060.00	2288.00	12000	20221118	-24.83	6660	20230504	35.44	9430	-4.35	20230808	6660	35.44	20230504	12000	-24.83	20221118	6660	35.44	20230504	0.42	N	246960	500	31 억		75542	N	N	0	N	00	N
129	20230809	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	-150	5	-1.60	11454740	1228	1.18	9420	9420	9200	12160	6560	9360	9327.96	1.19	0	133	9806	9582	9206	8982	8606	9695	9095	32	2800	500	5800	10	1	6335303	583	-8.69	4.03	12	0.02	-1060.00	2288.00	12000	20221118	-23.25	6660	20230504	38.29	9430	-2.33	20230808	6660	38.29	20230504	12000	-23.25	20221118	6660	38.29	20230504	0.42	N	246960	500	31 억		75542	N	N	0	N	00	N
130	20230808	160909	54	100.00	KOSDAQ		제약	N	N	N	N		N	9360	440	2	4.93	951273190	103297	166.01	8830	9430	8830	11590	6250	8920	9208.84	1.06	0	7647	9546	9232	8706	8392	7866	9390	8550	32	2670	500	5530	10	1	6335303	593	-8.83	4.09	12	1.63	-1060.00	2288.00	12000	20221118	-22.00	6660	20230504	40.54	9430	-0.74	20230808	6660	40.54	20230504	12000	-22.00	20221118	6660	40.54	20230504	0.42	N	246960	500	31 억		67223	N	N	0	N	01	N
131	20230808	150857	54	100.00	KOSDAQ		제약	N	N	N	N		N	9320	400	2	4.48	904176650	98250	157.90	8830	9430	8830	11590	6250	8920	9202.82	1.06	0	7596	9546	9232	8706	8392	7866	9390	8550	32	2670	500	5530	10	1	6335303	590	-8.79	4.07	12	1.55	-1060.00	2288.00	12000	20221118	-22.33	6660	20230504	39.94	9430	-1.17	20230808	6660	39.94	20230504	12000	-22.33	20221118	6660	39.94	20230504	0.42	N	246960	500	31 억		67223	N	N	0	N	01	N
132	20230808	140854	54	100.00	KOSDAQ		제약	N	N	N	N		N	9120	200	2	2.24	836410510	90934	146.14	8830	9430	8830	11590	6250	8920	9198.00	1.06	0	8392	9546	9232	8706	8392	7866	9390	8550	32	2670	500	5530	10	1	6335303	578	-8.60	3.99	12	1.44	-1060.00	2288.00	12000	20221118	-24.00	6660	20230504	36.94	9430	-3.29	20230808	6660	36.94	20230504	12000	-24.00	20221118	6660	36.94	20230504	0.42	N	246960	500	31 억		67223	N	N	0	N	01	N
133	20230808	130845	54	100.00	KOSDAQ		제약	N	N	N	N		N	9320	400	2	4.48	545079000	59100	94.98	8830	9430	8830	11590	6250	8920	9222.99	1.06	0	6097	9546	9232	8706	8392	7866	9390	8550	32	2670	500	5530	10	1	6335303	590	-8.79	4.07	12	0.93	-1060.00	2288.00	12000	20221118	-22.33	6660	20230504	39.94	9430	-1.17	20230808	6660	39.94	20230504	12000	-22.33	20221118	6660	39.94	20230504	0.42	N	246960	500	31 억		67223	N	N	0	N	01	N
134	20230808	120852	54	100.00	KOSDAQ		제약	N	N	N	N		N	9160	240	2	2.69	327496180	35708	57.39	8830	9310	8830	11590	6250	8920	9171.51	1.06	0	1042	9546	9232	8706	8392	7866	9390	8550	32	2670	500	5530	10	1	6335303	580	-8.64	4.00	12	0.56	-1060.00	2288.00	12000	20221118	-23.67	6660	20230504	37.54	9370	-2.24	20230113	6660	37.54	20230504	12000	-23.67	20221118	6660	37.54	20230504	0.42	N	246960	500	31 억		67223	N	N	0	N	01	N
135	20230808	110840	54	100.00	KOSDAQ		제약	N	N	N	N		N	9140	220	2	2.47	312124750	34039	54.70	8830	9310	8830	11590	6250	8920	9169.62	1.06	0	1140	9546	9232	8706	8392	7866	9390	8550	32	2670	500	5530	10	1	6335303	579	-8.62	3.99	12	0.54	-1060.00	2288.00	12000	20221118	-23.83	6660	20230504	37.24	9370	-2.45	20230113	6660	37.24	20230504	12000	-23.83	20221118	6660	37.24	20230504	0.42	N	246960	500	31 억		67223	N	N	0	N	01	N
136	20230808	100854	54	100.00	KOSDAQ		제약	N	N	N	N		N	9180	260	2	2.91	273840510	29853	47.98	8830	9310	8830	11590	6250	8920	9172.96	1.06	0	840	9546	9232	8706	8392	7866	9390	8550	32	2670	500	5530	10	1	6335303	582	-8.66	4.01	12	0.47	-1060.00	2288.00	12000	20221118	-23.50	6660	20230504	37.84	9370	-2.03	20230113	6660	37.84	20230504	12000	-23.50	20221118	6660	37.84	20230504	0.42	N	246960	500	31 억		67223	N	N	0	N	01	N
137	20230808	090859	54	100.00	KOSDAQ		제약	N	N	N	N		N	9200	280	2	3.14	68661980	7599	12.21	8830	9210	8830	11590	6250	8920	9035.66	1.06	0	606	9546	9232	8706	8392	7866	9390	8550	32	2670	500	5530	10	1	6335303	583	-8.68	4.02	12	0.12	-1060.00	2288.00	12000	20221118	-23.33	6660	20230504	38.14	9370	-1.81	20230113	6660	38.14	20230504	12000	-23.33	20221118	6660	38.14	20230504	0.42	N	246960	500	31 억		67223	N	N	0	N	01	N
138	20230807	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	670	2	8.12	531451590	61586	226.03	8290	9020	8180	10720	5780	8250	8629.42	0.95	0	7640	9250	8750	8400	7900	7550	9000	8150	32	2470	500	5110	10	1	6335303	565	-8.42	3.90	12	0.97	-1060.00	2288.00	12000	20221118	-25.67	6660	20230504	33.93	9370	-4.80	20230113	6660	33.93	20230504	12000	-25.67	20221118	6660	33.93	20230504	0.39	N	246960	500	31 억		60095	N	N	0	N	00	N
139	20230807	150850	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	700	2	8.48	517340860	60002	220.22	8290	9020	8180	10720	5780	8250	8622.06	0.95	0	7468	9250	8750	8400	7900	7550	9000	8150	32	2470	500	5110	10	1	6335303	567	-8.44	3.91	12	0.95	-1060.00	2288.00	12000	20221118	-25.42	6660	20230504	34.38	9370	-4.48	20230113	6660	34.38	20230504	12000	-25.42	20221118	6660	34.38	20230504	0.39	N	246960	500	31 억		60095	N	N	0	N	00	N
140	20230807	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	770	2	9.33	422560770	49363	181.17	8290	9020	8180	10720	5780	8250	8560.27	0.95	0	5513	9250	8750	8400	7900	7550	9000	8150	32	2470	500	5110	10	1	6335303	571	-8.51	3.94	12	0.78	-1060.00	2288.00	12000	20221118	-24.83	6660	20230504	35.44	9370	-3.74	20230113	6660	35.44	20230504	12000	-24.83	20221118	6660	35.44	20230504	0.39	N	246960	500	31 억		60095	N	N	0	N	00	N
141	20230807	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	270	2	3.27	203209260	24520	89.99	8290	8540	8180	10720	5780	8250	8287.49	0.95	0	90	9250	8750	8400	7900	7550	9000	8150	32	2470	500	5110	10	1	6335303	540	-8.04	3.72	12	0.39	-1060.00	2288.00	12000	20221118	-29.00	6660	20230504	27.93	9370	-9.07	20230113	6660	27.93	20230504	12000	-29.00	20221118	6660	27.93	20230504	0.39	N	246960	500	31 억		60095	N	N	0	N	00	N
142	20230807	120844	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	50	2	0.61	169909470	20585	75.55	8290	8360	8180	10720	5780	8250	8254.04	0.95	0	307	9250	8750	8400	7900	7550	9000	8150	32	2470	500	5110	10	1	6335303	526	-7.83	3.63	12	0.32	-1060.00	2288.00	12000	20221118	-30.83	6660	20230504	24.62	9370	-11.42	20230113	6660	24.62	20230504	12000	-30.83	20221118	6660	24.62	20230504	0.39	N	246960	500	31 억		60095	N	N	0	N	00	N
143	20230807	110837	57	100.00	KOSDAQ		제약	N	N	N	N		N	8230	-20	5	-0.24	159347660	19310	70.87	8290	8360	8180	10720	5780	8250	8252.08	0.95	0	352	9250	8750	8400	7900	7550	9000	8150	32	2470	500	5110	10	1	6335303	521	-7.76	3.60	12	0.30	-1060.00	2288.00	12000	20221118	-31.42	6660	20230504	23.57	9370	-12.17	20230113	6660	23.57	20230504	12000	-31.42	20221118	6660	23.57	20230504	0.39	N	246960	500	31 억		60095	N	N	0	N	00	N
144	20230807	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	8230	-20	5	-0.24	122209230	14779	54.24	8290	8360	8200	10720	5780	8250	8269.11	0.95	0	-763	9250	8750	8400	7900	7550	9000	8150	32	2470	500	5110	10	1	6335303	521	-7.76	3.60	12	0.23	-1060.00	2288.00	12000	20221118	-31.42	6660	20230504	23.57	9370	-12.17	20230113	6660	23.57	20230504	12000	-31.42	20221118	6660	23.57	20230504	0.39	N	246960	500	31 억		60095	N	N	0	N	00	N
145	20230807	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	8260	10	2	0.12	10481670	1265	4.64	8290	8330	8260	10720	5780	8250	8285.91	0.95	0	-164	9250	8750	8400	7900	7550	9000	8150	32	2470	500	5110	10	1	6335303	523	-7.79	3.61	12	0.02	-1060.00	2288.00	12000	20221118	-31.17	6660	20230504	24.02	9370	-11.85	20230113	6660	24.02	20230504	12000	-31.17	20221118	6660	24.02	20230504	0.39	N	246960	500	31 억		60095	N	N	0	N	00	N
146	20230804	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	30	2	0.36	230880510	27247	20.15	8180	8900	8050	10680	5760	8220	8473.61	0.94	0	8	9640	8930	8090	7380	6540	9285	7735	32	2460	500	5090	10	1	6335303	523	-7.78	3.61	12	0.43	-1060.00	2288.00	12000	20221118	-31.25	6660	20230504	23.87	9370	-11.95	20230113	6660	23.87	20230504	12000	-31.25	20221118	6660	23.87	20230504	0.40	N	246960	500	31 억		59829	N	N	0	N	00	N
147	20230804	150838	57	100.00	KOSDAQ		제약	N	N	N	N		N	8280	60	2	0.73	225854910	26638	19.70	8180	8900	8050	10680	5760	8220	8478.67	0.94	0	-259	9640	8930	8090	7380	6540	9285	7735	32	2460	500	5090	10	1	6335303	525	-7.81	3.62	12	0.42	-1060.00	2288.00	12000	20221118	-31.00	6660	20230504	24.32	9370	-11.63	20230113	6660	24.32	20230504	12000	-31.00	20221118	6660	24.32	20230504	0.40	N	246960	500	31 억		59829	N	N	0	N	00	N
148	20230804	140852	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	130	2	1.58	212029490	24973	18.47	8180	8900	8050	10680	5760	8220	8490.35	0.94	0	-913	9640	8930	8090	7380	6540	9285	7735	32	2460	500	5090	10	1	6335303	529	-7.88	3.65	12	0.39	-1060.00	2288.00	12000	20221118	-30.42	6660	20230504	25.38	9370	-10.89	20230113	6660	25.38	20230504	12000	-30.42	20221118	6660	25.38	20230504	0.40	N	246960	500	31 억		59829	N	N	0	N	00	N
149	20230804	130836	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	200	2	2.43	193636180	22765	16.84	8180	8900	8050	10680	5760	8220	8505.87	0.94	0	-1102	9640	8930	8090	7380	6540	9285	7735	32	2460	500	5090	10	1	6335303	533	-7.94	3.68	12	0.36	-1060.00	2288.00	12000	20221118	-29.83	6660	20230504	26.43	9370	-10.14	20230113	6660	26.43	20230504	12000	-29.83	20221118	6660	26.43	20230504	0.40	N	246960	500	31 억		59829	N	N	0	N	00	N
150	20230804	120833	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	100	2	1.22	163073010	19145	14.16	8180	8900	8050	10680	5760	8220	8517.79	0.94	0	-1044	9640	8930	8090	7380	6540	9285	7735	32	2460	500	5090	10	1	6335303	527	-7.85	3.64	12	0.30	-1060.00	2288.00	12000	20221118	-30.67	6660	20230504	24.92	9370	-11.21	20230113	6660	24.92	20230504	12000	-30.67	20221118	6660	24.92	20230504	0.40	N	246960	500	31 억		59829	N	N	0	N	00	N
151	20230804	110844	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	110	2	1.34	157113250	18430	13.63	8180	8900	8050	10680	5760	8220	8524.86	0.94	0	-1046	9640	8930	8090	7380	6540	9285	7735	32	2460	500	5090	10	1	6335303	528	-7.86	3.64	12	0.29	-1060.00	2288.00	12000	20221118	-30.58	6660	20230504	25.08	9370	-11.10	20230113	6660	25.08	20230504	12000	-30.58	20221118	6660	25.08	20230504	0.40	N	246960	500	31 억		59829	N	N	0	N	00	N
152	20230804	100828	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	250	2	3.04	135189930	15827	11.70	8180	8900	8050	10680	5760	8220	8541.73	0.94	0	-1851	9640	8930	8090	7380	6540	9285	7735	32	2460	500	5090	10	1	6335303	537	-7.99	3.70	12	0.25	-1060.00	2288.00	12000	20221118	-29.42	6660	20230504	27.18	9370	-9.61	20230113	6660	27.18	20230504	12000	-29.42	20221118	6660	27.18	20230504	0.40	N	246960	500	31 억		59829	N	N	0	N	00	N
153	20230804	090828	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	80	2	0.97	10095560	1225	0.91	8180	8340	8170	10680	5760	8220	8241.27	0.94	0	388	9640	8930	8090	7380	6540	9285	7735	32	2460	500	5090	10	1	6335303	526	-7.83	3.63	12	0.02	-1060.00	2288.00	12000	20221118	-30.83	6660	20230504	24.62	9370	-11.42	20230113	6660	24.62	20230504	12000	-30.83	20221118	6660	24.62	20230504	0.40	N	246960	500	31 억		59829	N	N	0	N	00	N
154	20230803	160830	57	100.00	KOSDAQ		제약	N	N	N	N		N	8220	760	2	10.19	1091457660	135062	590.69	7390	8800	7250	9690	5230	7460	8081.16	1.00	0	-3833	8073	7766	7613	7306	7153	7690	7230	32	2230	500	4620	10	1	6335303	521	-7.75	3.59	12	2.13	-1060.00	2288.00	12000	20221118	-31.50	6660	20230504	23.42	9370	-12.27	20230113	6660	23.42	20230504	12000	-31.50	20221118	6660	23.42	20230504	0.42	N	246960	500	31 억		63613	N	N	0	N	00	N
155	20230803	150838	57	100.00	KOSDAQ		제약	N	N	N	N		N	8180	720	2	9.65	1076352120	133224	582.65	7390	8800	7250	9690	5230	7460	8079.27	1.00	0	-3852	8073	7766	7613	7306	7153	7690	7230	32	2230	500	4620	10	1	6335303	518	-7.72	3.58	12	2.10	-1060.00	2288.00	12000	20221118	-31.83	6660	20230504	22.82	9370	-12.70	20230113	6660	22.82	20230504	12000	-31.83	20221118	6660	22.82	20230504	0.42	N	246960	500	31 억		63613	N	N	0	N	00	N
156	20230803	140829	57	100.00	KOSDAQ		제약	N	N	N	N		N	8180	720	2	9.65	1064741690	131797	576.41	7390	8800	7250	9690	5230	7460	8078.65	1.00	0	-4633	8073	7766	7613	7306	7153	7690	7230	32	2230	500	4620	10	1	6335303	518	-7.72	3.58	12	2.08	-1060.00	2288.00	12000	20221118	-31.83	6660	20230504	22.82	9370	-12.70	20230113	6660	22.82	20230504	12000	-31.83	20221118	6660	22.82	20230504	0.42	N	246960	500	31 억		63613	N	N	0	N	00	N
157	20230803	130832	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	850	2	11.39	1008196300	124935	546.40	7390	8800	7250	9690	5230	7460	8069.77	1.00	0	-5898	8073	7766	7613	7306	7153	7690	7230	32	2230	500	4620	10	1	6335303	526	-7.84	3.63	12	1.97	-1060.00	2288.00	12000	20221118	-30.75	6660	20230504	24.77	9370	-11.31	20230113	6660	24.77	20230504	12000	-30.75	20221118	6660	24.77	20230504	0.42	N	246960	500	31 억		63613	N	N	0	N	00	N
158	20230803	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	320	2	4.29	136890580	17751	77.63	7390	7980	7250	9690	5230	7460	7711.71	1.00	0	-258	8073	7766	7613	7306	7153	7690	7230	32	2230	500	4620	10	1	6335303	493	-7.34	3.40	12	0.28	-1060.00	2288.00	12000	20221118	-35.17	6660	20230504	16.82	9370	-16.97	20230113	6660	16.82	20230504	12000	-35.17	20221118	6660	16.82	20230504	0.42	N	246960	500	31 억		63613	N	N	0	N	00	N
159	20230803	110825	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	320	2	4.29	120281200	15597	68.21	7390	7980	7250	9690	5230	7460	7711.82	1.00	0	-1146	8073	7766	7613	7306	7153	7690	7230	32	2230	500	4620	10	1	6335303	493	-7.34	3.40	12	0.25	-1060.00	2288.00	12000	20221118	-35.17	6660	20230504	16.82	9370	-16.97	20230113	6660	16.82	20230504	12000	-35.17	20221118	6660	16.82	20230504	0.42	N	246960	500	31 억		63613	N	N	0	N	00	N
160	20230803	100824	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	250	2	3.35	58405060	7701	33.68	7390	7900	7250	9690	5230	7460	7584.09	1.00	0	-1036	8073	7766	7613	7306	7153	7690	7230	32	2230	500	4620	10	1	6335303	488	-7.27	3.37	12	0.12	-1060.00	2288.00	12000	20221118	-35.75	6660	20230504	15.77	9370	-17.72	20230113	6660	15.77	20230504	12000	-35.75	20221118	6660	15.77	20230504	0.42	N	246960	500	31 억		63613	N	N	0	N	00	N
161	20230803	090826	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	-60	5	-0.80	7127460	972	4.25	7390	7410	7250	9690	5230	7460	7332.78	1.00	0	196	8073	7766	7613	7306	7153	7690	7230	32	2230	500	4620	10	1	6335303	469	-6.98	3.23	12	0.02	-1060.00	2288.00	12000	20221118	-38.33	6660	20230504	11.11	9370	-21.02	20230113	6660	11.11	20230504	12000	-38.33	20221118	6660	11.11	20230504	0.42	N	246960	500	31 억		63613	N	N	0	N	00	N
162	20230802	160831	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	-390	5	-4.97	175726120	22865	93.36	7920	7920	7460	10200	5500	7850	7685.38	1.05	0	-3200	8170	8010	7880	7720	7590	7945	7655	32	2350	500	4860	10	1	6335303	473	-7.04	3.26	12	0.36	-1060.00	2288.00	12000	20221118	-37.83	6660	20230504	12.01	9370	-20.38	20230113	6660	12.01	20230504	12000	-37.83	20221118	6660	12.01	20230504	0.41	N	246960	500	31 억		66670	N	N	0	N	00	N
163	20230802	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	-350	5	-4.46	171395260	22289	91.01	7920	7920	7460	10200	5500	7850	7689.68	1.05	0	-2978	8170	8010	7880	7720	7590	7945	7655	32	2350	500	4860	10	1	6335303	475	-7.08	3.28	12	0.35	-1060.00	2288.00	12000	20221118	-37.50	6660	20230504	12.61	9370	-19.96	20230113	6660	12.61	20230504	12000	-37.50	20221118	6660	12.61	20230504	0.41	N	246960	500	31 억		66670	N	N	0	N	00	N
164	20230802	140832	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	-310	5	-3.95	141210030	18271	74.61	7920	7920	7530	10200	5500	7850	7728.64	1.05	0	-3199	8170	8010	7880	7720	7590	7945	7655	32	2350	500	4860	10	1	6335303	478	-7.11	3.30	12	0.29	-1060.00	2288.00	12000	20221118	-37.17	6660	20230504	13.21	9370	-19.53	20230113	6660	13.21	20230504	12000	-37.17	20221118	6660	13.21	20230504	0.41	N	246960	500	31 억		66670	N	N	0	N	00	N
165	20230802	130826	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	-120	5	-1.53	109910480	14150	57.78	7920	7920	7630	10200	5500	7850	7767.53	1.05	0	-2804	8170	8010	7880	7720	7590	7945	7655	32	2350	500	4860	10	1	6335303	490	-7.29	3.38	12	0.22	-1060.00	2288.00	12000	20221118	-35.58	6660	20230504	16.07	9370	-17.50	20230113	6660	16.07	20230504	12000	-35.58	20221118	6660	16.07	20230504	0.41	N	246960	500	31 억		66670	N	N	0	N	00	N
166	20230802	120821	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	-170	5	-2.17	104480020	13447	54.91	7920	7920	7630	10200	5500	7850	7769.76	1.05	0	-2120	8170	8010	7880	7720	7590	7945	7655	32	2350	500	4860	10	1	6335303	487	-7.25	3.36	12	0.21	-1060.00	2288.00	12000	20221118	-36.00	6660	20230504	15.32	9370	-18.04	20230113	6660	15.32	20230504	12000	-36.00	20221118	6660	15.32	20230504	0.41	N	246960	500	31 억		66670	N	N	0	N	00	N
167	20230802	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	-120	5	-1.53	95698810	12305	50.24	7920	7920	7630	10200	5500	7850	7777.23	1.05	0	-2433	8170	8010	7880	7720	7590	7945	7655	32	2350	500	4860	10	1	6335303	490	-7.29	3.38	12	0.19	-1060.00	2288.00	12000	20221118	-35.58	6660	20230504	16.07	9370	-17.50	20230113	6660	16.07	20230504	12000	-35.58	20221118	6660	16.07	20230504	0.41	N	246960	500	31 억		66670	N	N	0	N	00	N
168	20230802	100825	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	30	2	0.38	90232010	11602	47.37	7920	7920	7630	10200	5500	7850	7777.28	1.05	0	-2158	8170	8010	7880	7720	7590	7945	7655	32	2350	500	4860	10	1	6335303	499	-7.43	3.44	12	0.18	-1060.00	2288.00	12000	20221118	-34.33	6660	20230504	18.32	9370	-15.90	20230113	6660	18.32	20230504	12000	-34.33	20221118	6660	18.32	20230504	0.41	N	246960	500	31 억		66670	N	N	0	N	00	N
169	20230802	090824	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	-30	5	-0.38	10698160	1365	5.57	7920	7920	7820	10200	5500	7850	7837.48	1.05	0	-1322	8170	8010	7880	7720	7590	7945	7655	32	2350	500	4860	10	1	6335303	495	-7.38	3.42	12	0.02	-1060.00	2288.00	12000	20221118	-34.83	6660	20230504	17.42	9370	-16.54	20230113	6660	17.42	20230504	12000	-34.83	20221118	6660	17.42	20230504	0.41	N	246960	500	31 억		66670	N	N	0	N	00	N
170	20230801	160823	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-70	5	-0.88	191961150	24490	85.18	8040	8040	7750	10290	5550	7920	7838.35	1.01	0	2395	8173	8046	7983	7856	7793	8015	7825	32	2370	500	4910	10	1	6335303	497	-7.41	3.43	12	0.39	-1060.00	2288.00	12000	20221118	-34.58	6660	20230504	17.87	9370	-16.22	20230113	6660	17.87	20230504	12000	-34.58	20221118	6660	17.87	20230504	0.40	N	246960	500	31 억		64241	N	N	0	N	00	N
171	20230801	150820	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-60	5	-0.76	188567950	24058	83.68	8040	8040	7750	10290	5550	7920	7838.06	1.01	0	2596	8173	8046	7983	7856	7793	8015	7825	32	2370	500	4910	10	1	6335303	498	-7.42	3.44	12	0.38	-1060.00	2288.00	12000	20221118	-34.50	6660	20230504	18.02	9370	-16.12	20230113	6660	18.02	20230504	12000	-34.50	20221118	6660	18.02	20230504	0.40	N	246960	500	31 억		64241	N	N	0	N	00	N
172	20230801	140835	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	-110	5	-1.39	173320720	22106	76.89	8040	8040	7750	10290	5550	7920	7840.44	1.01	0	1553	8173	8046	7983	7856	7793	8015	7825	32	2370	500	4910	10	1	6335303	495	-7.37	3.41	12	0.35	-1060.00	2288.00	12000	20221118	-34.92	6660	20230504	17.27	9370	-16.65	20230113	6660	17.27	20230504	12000	-34.92	20221118	6660	17.27	20230504	0.40	N	246960	500	31 억		64241	N	N	0	N	00	N
173	20230801	130816	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	-100	5	-1.26	158404410	20193	70.24	8040	8040	7750	10290	5550	7920	7844.52	1.01	0	1639	8173	8046	7983	7856	7793	8015	7825	32	2370	500	4910	10	1	6335303	495	-7.38	3.42	12	0.32	-1060.00	2288.00	12000	20221118	-34.83	6660	20230504	17.42	9370	-16.54	20230113	6660	17.42	20230504	12000	-34.83	20221118	6660	17.42	20230504	0.40	N	246960	500	31 억		64241	N	N	0	N	00	N
174	20230801	120817	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	-170	5	-2.15	148337210	18903	65.75	8040	8040	7750	10290	5550	7920	7847.28	1.01	0	1791	8173	8046	7983	7856	7793	8015	7825	32	2370	500	4910	10	1	6335303	491	-7.31	3.39	12	0.30	-1060.00	2288.00	12000	20221118	-35.42	6660	20230504	16.37	9370	-17.29	20230113	6660	16.37	20230504	12000	-35.42	20221118	6660	16.37	20230504	0.40	N	246960	500	31 억		64241	N	N	0	N	00	N
175	20230801	110814	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-60	5	-0.76	60586980	7665	26.66	8040	8040	7850	10290	5550	7920	7904.37	1.01	0	820	8173	8046	7983	7856	7793	8015	7825	32	2370	500	4910	10	1	6335303	498	-7.42	3.44	12	0.12	-1060.00	2288.00	12000	20221118	-34.50	6660	20230504	18.02	9370	-16.12	20230113	6660	18.02	20230504	12000	-34.50	20221118	6660	18.02	20230504	0.40	N	246960	500	31 억		64241	N	N	0	N	00	N
176	20230801	100818	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	10	2	0.13	13410600	1692	5.89	8040	8040	7850	10290	5550	7920	7925.89	1.01	0	200	8173	8046	7983	7856	7793	8015	7825	32	2370	500	4910	10	1	6335303	502	-7.48	3.47	12	0.03	-1060.00	2288.00	12000	20221118	-33.92	6660	20230504	19.07	9370	-15.37	20230113	6660	19.07	20230504	12000	-33.92	20221118	6660	19.07	20230504	0.40	N	246960	500	31 억		64241	N	N	0	N	00	N
177	20230801	090811	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	40	2	0.51	104440	13	0.05	8040	8040	7960	10290	5550	7920	8033.85	1.01	0	-1	8173	8046	7983	7856	7793	8015	7825	32	2370	500	4910	10	1	6335303	504	-7.51	3.48	12	0.00	-1060.00	2288.00	12000	20221118	-33.67	6660	20230504	19.52	9370	-15.05	20230113	6660	19.52	20230504	12000	-33.67	20221118	6660	19.52	20230504	0.40	N	246960	500	31 억		64241	N	N	0	N	00	N