KissMeData/234690/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	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	50	2	0.72	159897320	22954	112.86	6930	7050	6910	9030	4870	6950	6965.96	1.70	0	1125	7083	7016	6953	6886	6823	7050	6920	89	2080	500	4580	10	1	17752276	1243	15.52	1.29	12	0.13	451.00	5417.00	10100	20221214	-30.69	5910	20221013	18.44	9150	-23.50	20230414	6350	10.24	20230726	10100	-30.69	20221214	5910	18.44	20221013	2.80	N	234690	500	88 억		302511	N	N	0	N	00	N
3	20230831	151257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	20	2	0.29	145056060	20822	102.38	6930	7050	6910	9030	4870	6950	6966.48	1.70	0	1051	7083	7016	6953	6886	6823	7050	6920	89	2080	500	4580	10	1	17752276	1237	15.45	1.29	12	0.12	451.00	5417.00	10100	20221214	-30.99	5910	20221013	17.94	9150	-23.83	20230414	6350	9.76	20230726	10100	-30.99	20221214	5910	17.94	20221013	2.80	N	234690	500	88 억		302511	N	N	0	N	00	N
4	20230831	141408	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	30	2	0.43	138202620	19835	97.53	6930	7050	6910	9030	4870	6950	6967.61	1.70	0	654	7083	7016	6953	6886	6823	7050	6920	89	2080	500	4580	10	1	17752276	1239	15.48	1.29	12	0.11	451.00	5417.00	10100	20221214	-30.89	5910	20221013	18.10	9150	-23.72	20230414	6350	9.92	20230726	10100	-30.89	20221214	5910	18.10	20221013	2.80	N	234690	500	88 억		302511	N	N	0	N	00	N
5	20230831	131334	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	40	2	0.58	118875070	17057	83.87	6930	7050	6910	9030	4870	6950	6969.28	1.70	0	141	7083	7016	6953	6886	6823	7050	6920	89	2080	500	4580	10	1	17752276	1241	15.50	1.29	12	0.10	451.00	5417.00	10100	20221214	-30.79	5910	20221013	18.27	9150	-23.61	20230414	6350	10.08	20230726	10100	-30.79	20221214	5910	18.27	20221013	2.80	N	234690	500	88 억		302511	N	N	0	N	00	N
6	20230831	121423	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	50	2	0.72	98505430	14152	69.58	6930	7000	6910	9030	4870	6950	6960.53	1.70	0	25	7083	7016	6953	6886	6823	7050	6920	89	2080	500	4580	10	1	17752276	1243	15.52	1.29	12	0.08	451.00	5417.00	10100	20221214	-30.69	5910	20221013	18.44	9150	-23.50	20230414	6350	10.24	20230726	10100	-30.69	20221214	5910	18.44	20221013	2.80	N	234690	500	88 억		302511	N	N	0	N	00	N
7	20230831	111853	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	30	2	0.43	48768800	7019	34.51	6930	6990	6910	9030	4870	6950	6948.11	1.70	0	-201	7083	7016	6953	6886	6823	7050	6920	89	2080	500	4580	10	1	17752276	1239	15.48	1.29	12	0.04	451.00	5417.00	10100	20221214	-30.89	5910	20221013	18.10	9150	-23.72	20230414	6350	9.92	20230726	10100	-30.89	20221214	5910	18.10	20221013	2.80	N	234690	500	88 억		302511	N	N	0	N	00	N
8	20230831	101508	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	10	2	0.14	32173120	4631	22.77	6930	6990	6920	9030	4870	6950	6947.34	1.70	0	-545	7083	7016	6953	6886	6823	7050	6920	89	2080	500	4580	10	1	17752276	1236	15.43	1.28	12	0.03	451.00	5417.00	10100	20221214	-31.09	5910	20221013	17.77	9150	-23.93	20230414	6350	9.61	20230726	10100	-31.09	20221214	5910	17.77	20221013	2.80	N	234690	500	88 억		302511	N	N	0	N	00	N
9	20230831	091338	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-30	5	-0.43	1481900	214	1.05	6930	6990	6920	9030	4870	6950	6924.77	1.70	0	-2	7083	7016	6953	6886	6823	7050	6920	89	2080	500	4580	10	1	17752276	1228	15.34	1.28	12	0.00	451.00	5417.00	10100	20221214	-31.49	5910	20221013	17.09	9150	-24.37	20230414	6350	8.98	20230726	10100	-31.49	20221214	5910	17.09	20221013	2.80	N	234690	500	88 억		302511	N	N	0	N	00	N
10	20230830	161023	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	70	2	1.02	141702710	20338	157.67	6890	7020	6890	8940	4820	6880	6967.39	1.69	0	2712	6973	6926	6883	6836	6793	6950	6860	89	2060	500	4540	10	1	17752276	1234	15.41	1.28	12	0.11	451.00	5417.00	10100	20221214	-31.19	5910	20221013	17.60	9150	-24.04	20230414	6350	9.45	20230726	10100	-31.19	20221214	5910	17.60	20221013	2.78	N	234690	500	88 억		299799	N	N	0	N	00	N
11	20230830	151236	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	100	2	1.45	128908700	18499	143.41	6890	7020	6890	8940	4820	6880	6968.41	1.69	0	2752	6973	6926	6883	6836	6793	6950	6860	89	2060	500	4540	10	1	17752276	1239	15.48	1.29	12	0.10	451.00	5417.00	10100	20221214	-30.89	5910	20221013	18.10	9150	-23.72	20230414	6350	9.92	20230726	10100	-30.89	20221214	5910	18.10	20221013	2.78	N	234690	500	88 억		299799	N	N	0	N	00	N
12	20230830	141326	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	70	2	1.02	98545270	14150	109.70	6890	7020	6890	8940	4820	6880	6964.33	1.69	0	3206	6973	6926	6883	6836	6793	6950	6860	89	2060	500	4540	10	1	17752276	1234	15.41	1.28	12	0.08	451.00	5417.00	10100	20221214	-31.19	5910	20221013	17.60	9150	-24.04	20230414	6350	9.45	20230726	10100	-31.19	20221214	5910	17.60	20221013	2.78	N	234690	500	88 억		299799	N	N	0	N	00	N
13	20230830	131318	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	100	2	1.45	91618890	13153	101.97	6890	7020	6890	8940	4820	6880	6965.63	1.69	0	2881	6973	6926	6883	6836	6793	6950	6860	89	2060	500	4540	10	1	17752276	1239	15.48	1.29	12	0.07	451.00	5417.00	10100	20221214	-30.89	5910	20221013	18.10	9150	-23.72	20230414	6350	9.92	20230726	10100	-30.89	20221214	5910	18.10	20221013	2.78	N	234690	500	88 억		299799	N	N	0	N	00	N
14	20230830	121330	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	70	2	1.02	88371490	12687	98.36	6890	7020	6890	8940	4820	6880	6965.52	1.69	0	2868	6973	6926	6883	6836	6793	6950	6860	89	2060	500	4540	10	1	17752276	1234	15.41	1.28	12	0.07	451.00	5417.00	10100	20221214	-31.19	5910	20221013	17.60	9150	-24.04	20230414	6350	9.45	20230726	10100	-31.19	20221214	5910	17.60	20221013	2.78	N	234690	500	88 억		299799	N	N	0	N	00	N
15	20230830	111839	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	40	2	0.58	78605570	11279	87.44	6890	7020	6890	8940	4820	6880	6969.20	1.69	0	2819	6973	6926	6883	6836	6793	6950	6860	89	2060	500	4540	10	1	17752276	1228	15.34	1.28	12	0.06	451.00	5417.00	10100	20221214	-31.49	5910	20221013	17.09	9150	-24.37	20230414	6350	8.98	20230726	10100	-31.49	20221214	5910	17.09	20221013	2.78	N	234690	500	88 억		299799	N	N	0	N	00	N
16	20230830	101409	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	70	2	1.02	73977720	10612	82.27	6890	7020	6890	8940	4820	6880	6971.14	1.69	0	2821	6973	6926	6883	6836	6793	6950	6860	89	2060	500	4540	10	1	17752276	1234	15.41	1.28	12	0.06	451.00	5417.00	10100	20221214	-31.19	5910	20221013	17.60	9150	-24.04	20230414	6350	9.45	20230726	10100	-31.19	20221214	5910	17.60	20221013	2.78	N	234690	500	88 억		299799	N	N	0	N	00	N
17	20230830	091313	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	60	2	0.87	15336920	2214	17.16	6890	6940	6890	8940	4820	6880	6927.24	1.69	0	494	6973	6926	6883	6836	6793	6950	6860	89	2060	500	4540	10	1	17752276	1232	15.39	1.28	12	0.01	451.00	5417.00	10100	20221214	-31.29	5910	20221013	17.43	9150	-24.15	20230414	6350	9.29	20230726	10100	-31.29	20221214	5910	17.43	20221013	2.78	N	234690	500	88 억		299799	N	N	0	N	00	N
18	20230829	161016	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	20	2	0.29	88921460	12899	57.53	6860	6930	6840	8910	4810	6860	6893.67	1.68	0	2191	7026	6942	6856	6772	6686	6900	6730	89	2050	500	4520	10	1	17752276	1221	15.25	1.27	12	0.07	451.00	5417.00	10100	20221214	-31.88	5910	20221013	16.41	9150	-24.81	20230414	6350	8.35	20230726	10100	-31.88	20221214	5910	16.41	20221013	2.77	N	234690	500	88 억		297608	N	N	0	N	00	N
19	20230829	151244	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	30	2	0.44	86293190	12517	55.82	6860	6930	6840	8910	4810	6860	6894.08	1.68	0	2165	7026	6942	6856	6772	6686	6900	6730	89	2050	500	4520	10	1	17752276	1223	15.28	1.27	12	0.07	451.00	5417.00	10100	20221214	-31.78	5910	20221013	16.58	9150	-24.70	20230414	6350	8.50	20230726	10100	-31.78	20221214	5910	16.58	20221013	2.77	N	234690	500	88 억		297608	N	N	0	N	00	N
20	20230829	141410	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	20	2	0.29	74797000	10846	48.37	6860	6930	6840	8910	4810	6860	6896.28	1.68	0	1595	7026	6942	6856	6772	6686	6900	6730	89	2050	500	4520	10	1	17752276	1221	15.25	1.27	12	0.06	451.00	5417.00	10100	20221214	-31.88	5910	20221013	16.41	9150	-24.81	20230414	6350	8.35	20230726	10100	-31.88	20221214	5910	16.41	20221013	2.77	N	234690	500	88 억		297608	N	N	0	N	00	N
21	20230829	131313	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	40	2	0.58	71595860	10381	46.30	6860	6930	6840	8910	4810	6860	6896.82	1.68	0	1282	7026	6942	6856	6772	6686	6900	6730	89	2050	500	4520	10	1	17752276	1225	15.30	1.27	12	0.06	451.00	5417.00	10100	20221214	-31.68	5910	20221013	16.75	9150	-24.59	20230414	6350	8.66	20230726	10100	-31.68	20221214	5910	16.75	20221013	2.77	N	234690	500	88 억		297608	N	N	0	N	00	N
22	20230829	121404	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	50	2	0.73	59913360	8680	38.71	6860	6930	6860	8910	4810	6860	6902.46	1.68	0	1178	7026	6942	6856	6772	6686	6900	6730	89	2050	500	4520	10	1	17752276	1227	15.32	1.28	12	0.05	451.00	5417.00	10100	20221214	-31.58	5910	20221013	16.92	9150	-24.48	20230414	6350	8.82	20230726	10100	-31.58	20221214	5910	16.92	20221013	2.77	N	234690	500	88 억		297608	N	N	0	N	00	N
23	20230829	112052	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	60	2	0.87	53950010	7814	34.85	6860	6930	6860	8910	4810	6860	6904.28	1.68	0	1178	7026	6942	6856	6772	6686	6900	6730	89	2050	500	4520	10	1	17752276	1228	15.34	1.28	12	0.04	451.00	5417.00	10100	20221214	-31.49	5910	20221013	17.09	9150	-24.37	20230414	6350	8.98	20230726	10100	-31.49	20221214	5910	17.09	20221013	2.77	N	234690	500	88 억		297608	N	N	0	N	00	N
24	20230829	101504	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	60	2	0.87	43236220	6266	27.95	6860	6930	6860	8910	4810	6860	6900.13	1.68	0	905	7026	6942	6856	6772	6686	6900	6730	89	2050	500	4520	10	1	17752276	1228	15.34	1.28	12	0.04	451.00	5417.00	10100	20221214	-31.49	5910	20221013	17.09	9150	-24.37	20230414	6350	8.98	20230726	10100	-31.49	20221214	5910	17.09	20221013	2.77	N	234690	500	88 억		297608	N	N	0	N	00	N
25	20230829	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	60	2	0.87	13548940	1966	8.77	6860	6920	6860	8910	4810	6860	6891.63	1.68	0	-86	7026	6942	6856	6772	6686	6900	6730	89	2050	500	4520	10	1	17752276	1228	15.34	1.28	12	0.01	451.00	5417.00	10100	20221214	-31.49	5910	20221013	17.09	9150	-24.37	20230414	6350	8.98	20230726	10100	-31.49	20221214	5910	17.09	20221013	2.77	N	234690	500	88 억		297608	N	N	0	N	00	N
26	20230828	160946	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-40	5	-0.58	153255850	22420	213.73	6900	6940	6770	8970	4830	6900	6835.67	1.66	0	3543	7000	6950	6860	6810	6720	6975	6835	89	2070	500	4550	10	1	17752276	1218	15.21	1.27	12	0.13	451.00	5417.00	10100	20221214	-32.08	5910	20221013	16.07	9150	-25.03	20230414	6350	8.03	20230726	10100	-32.08	20221214	5910	16.07	20221013	2.75	N	234690	500	88 억		294065	N	N	0	N	00	N
27	20230828	150956	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-40	5	-0.58	141588250	20712	197.45	6900	6940	6770	8970	4830	6900	6836.05	1.66	0	3523	7000	6950	6860	6810	6720	6975	6835	89	2070	500	4550	10	1	17752276	1218	15.21	1.27	12	0.12	451.00	5417.00	10100	20221214	-32.08	5910	20221013	16.07	9150	-25.03	20230414	6350	8.03	20230726	10100	-32.08	20221214	5910	16.07	20221013	2.75	N	234690	500	88 억		294065	N	N	0	N	00	N
28	20230828	140958	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	-70	5	-1.01	118765480	17366	165.55	6900	6940	6770	8970	4830	6900	6838.97	1.66	0	3368	7000	6950	6860	6810	6720	6975	6835	89	2070	500	4550	10	1	17752276	1212	15.14	1.26	12	0.10	451.00	5417.00	10100	20221214	-32.38	5910	20221013	15.57	9150	-25.36	20230414	6350	7.56	20230726	10100	-32.38	20221214	5910	15.57	20221013	2.75	N	234690	500	88 억		294065	N	N	0	N	00	N
29	20230828	131007	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-20	5	-0.29	68842820	10033	95.64	6900	6940	6810	8970	4830	6900	6861.64	1.66	0	1335	7000	6950	6860	6810	6720	6975	6835	89	2070	500	4550	10	1	17752276	1221	15.25	1.27	12	0.06	451.00	5417.00	10100	20221214	-31.88	5910	20221013	16.41	9150	-24.81	20230414	6350	8.35	20230726	10100	-31.88	20221214	5910	16.41	20221013	2.75	N	234690	500	88 억		294065	N	N	0	N	00	N
30	20230828	121000	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	0	3	0.00	43218350	6292	59.98	6900	6940	6840	8970	4830	6900	6868.78	1.66	0	1277	7000	6950	6860	6810	6720	6975	6835	89	2070	500	4550	10	1	17752276	1225	15.30	1.27	12	0.04	451.00	5417.00	10100	20221214	-31.68	5910	20221013	16.75	9150	-24.59	20230414	6350	8.66	20230726	10100	-31.68	20221214	5910	16.75	20221013	2.75	N	234690	500	88 억		294065	N	N	0	N	00	N
31	20230828	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	10	2	0.14	36853560	5367	51.16	6900	6940	6840	8970	4830	6900	6866.70	1.66	0	526	7000	6950	6860	6810	6720	6975	6835	89	2070	500	4550	10	1	17752276	1227	15.32	1.28	12	0.03	451.00	5417.00	10100	20221214	-31.58	5910	20221013	16.92	9150	-24.48	20230414	6350	8.82	20230726	10100	-31.58	20221214	5910	16.92	20221013	2.75	N	234690	500	88 억		294065	N	N	0	N	00	N
32	20230828	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	-10	5	-0.14	13769980	2003	19.09	6900	6940	6840	8970	4830	6900	6874.68	1.66	0	-743	7000	6950	6860	6810	6720	6975	6835	89	2070	500	4550	10	1	17752276	1223	15.28	1.27	12	0.01	451.00	5417.00	10100	20221214	-31.78	5910	20221013	16.58	9150	-24.70	20230414	6350	8.50	20230726	10100	-31.78	20221214	5910	16.58	20221013	2.75	N	234690	500	88 억		294065	N	N	0	N	00	N
33	20230828	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	20	2	0.29	1770240	256	2.44	6900	6940	6900	8970	4830	6900	6915.00	1.66	0	56	7000	6950	6860	6810	6720	6975	6835	89	2070	500	4550	10	1	17752276	1228	15.34	1.28	12	0.00	451.00	5417.00	10100	20221214	-31.49	5910	20221013	17.09	9150	-24.37	20230414	6350	8.98	20230726	10100	-31.49	20221214	5910	17.09	20221013	2.75	N	234690	500	88 억		294065	N	N	0	N	00	N
34	20230825	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	50	2	0.73	71794710	10490	49.37	6850	6910	6770	8900	4800	6850	6844.00	1.66	0	35	6970	6910	6850	6790	6730	6940	6820	89	2050	500	4520	10	1	17752276	1225	15.30	1.27	12	0.06	451.00	5417.00	10100	20221214	-31.68	5910	20221013	16.75	9150	-24.59	20230414	6350	8.66	20230726	10100	-31.68	20221214	5910	16.75	20221013	2.75	N	234690	500	88 억		294031	N	N	0	N	00	N
35	20230825	150957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	10	2	0.15	58728790	8576	40.36	6850	6910	6770	8900	4800	6850	6848.04	1.66	0	-50	6970	6910	6850	6790	6730	6940	6820	89	2050	500	4520	10	1	17752276	1218	15.21	1.27	12	0.05	451.00	5417.00	10100	20221214	-32.08	5910	20221013	16.07	9150	-25.03	20230414	6350	8.03	20230726	10100	-32.08	20221214	5910	16.07	20221013	2.75	N	234690	500	88 억		294031	N	N	0	N	00	N
36	20230825	140955	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-10	5	-0.15	54676270	7986	37.58	6850	6910	6770	8900	4800	6850	6846.52	1.66	0	-113	6970	6910	6850	6790	6730	6940	6820	89	2050	500	4520	10	1	17752276	1214	15.17	1.26	12	0.04	451.00	5417.00	10100	20221214	-32.28	5910	20221013	15.74	9150	-25.25	20230414	6350	7.72	20230726	10100	-32.28	20221214	5910	15.74	20221013	2.75	N	234690	500	88 억		294031	N	N	0	N	00	N
37	20230825	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	50	2	0.73	49340240	7210	33.93	6850	6910	6770	8900	4800	6850	6843.31	1.66	0	-227	6970	6910	6850	6790	6730	6940	6820	89	2050	500	4520	10	1	17752276	1225	15.30	1.27	12	0.04	451.00	5417.00	10100	20221214	-31.68	5910	20221013	16.75	9150	-24.59	20230414	6350	8.66	20230726	10100	-31.68	20221214	5910	16.75	20221013	2.75	N	234690	500	88 억		294031	N	N	0	N	00	N
38	20230825	120952	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	50	2	0.73	38915600	5697	26.81	6850	6910	6770	8900	4800	6850	6830.89	1.66	0	-93	6970	6910	6850	6790	6730	6940	6820	89	2050	500	4520	10	1	17752276	1225	15.30	1.27	12	0.03	451.00	5417.00	10100	20221214	-31.68	5910	20221013	16.75	9150	-24.59	20230414	6350	8.66	20230726	10100	-31.68	20221214	5910	16.75	20221013	2.75	N	234690	500	88 억		294031	N	N	0	N	00	N
39	20230825	110951	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	20	2	0.29	26987750	3964	18.66	6850	6890	6770	8900	4800	6850	6808.21	1.66	0	-89	6970	6910	6850	6790	6730	6940	6820	89	2050	500	4520	10	1	17752276	1220	15.23	1.27	12	0.02	451.00	5417.00	10100	20221214	-31.98	5910	20221013	16.24	9150	-24.92	20230414	6350	8.19	20230726	10100	-31.98	20221214	5910	16.24	20221013	2.75	N	234690	500	88 억		294031	N	N	0	N	00	N
40	20230825	100957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	-80	5	-1.17	17303320	2549	12.00	6850	6850	6770	8900	4800	6850	6788.28	1.66	0	341	6970	6910	6850	6790	6730	6940	6820	89	2050	500	4520	10	1	17752276	1202	15.01	1.25	12	0.01	451.00	5417.00	10100	20221214	-32.97	5910	20221013	14.55	9150	-26.01	20230414	6350	6.61	20230726	10100	-32.97	20221214	5910	14.55	20221013	2.75	N	234690	500	88 억		294031	N	N	0	N	00	N
41	20230825	090949	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-30	5	-0.44	2463840	361	1.70	6850	6850	6810	8900	4800	6850	6825.04	1.66	0	92	6970	6910	6850	6790	6730	6940	6820	89	2050	500	4520	10	1	17752276	1211	15.12	1.26	12	0.00	451.00	5417.00	10100	20221214	-32.48	5910	20221013	15.40	9150	-25.46	20230414	6350	7.40	20230726	10100	-32.48	20221214	5910	15.40	20221013	2.75	N	234690	500	88 억		294031	N	N	0	N	00	N
42	20230824	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	0	3	0.00	145164540	21248	158.05	6830	6910	6790	8900	4800	6850	6831.91	1.64	0	2164	6943	6896	6833	6786	6723	6920	6810	89	2050	500	4520	10	1	17752276	1216	15.19	1.26	12	0.12	451.00	5417.00	10100	20221214	-32.18	5910	20221013	15.91	9150	-25.14	20230414	6350	7.87	20230726	10100	-32.18	20221214	5910	15.91	20221013	2.77	N	234690	500	88 억		291867	N	N	0	N	00	N
43	20230824	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	-20	5	-0.29	139197890	20375	151.55	6830	6910	6790	8900	4800	6850	6831.80	1.64	0	2028	6943	6896	6833	6786	6723	6920	6810	89	2050	500	4520	10	1	17752276	1212	15.14	1.26	12	0.11	451.00	5417.00	10100	20221214	-32.38	5910	20221013	15.57	9150	-25.36	20230414	6350	7.56	20230726	10100	-32.38	20221214	5910	15.57	20221013	2.77	N	234690	500	88 억		291867	N	N	0	N	00	N
44	20230824	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	50	2	0.73	129795750	19004	141.36	6830	6900	6790	8900	4800	6850	6829.92	1.64	0	1220	6943	6896	6833	6786	6723	6920	6810	89	2050	500	4520	10	1	17752276	1225	15.30	1.27	12	0.11	451.00	5417.00	10100	20221214	-31.68	5910	20221013	16.75	9150	-24.59	20230414	6350	8.66	20230726	10100	-31.68	20221214	5910	16.75	20221013	2.77	N	234690	500	88 억		291867	N	N	0	N	00	N
45	20230824	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	40	2	0.58	123163450	18038	134.17	6830	6900	6790	8900	4800	6850	6828.00	1.64	0	1104	6943	6896	6833	6786	6723	6920	6810	89	2050	500	4520	10	1	17752276	1223	15.28	1.27	12	0.10	451.00	5417.00	10100	20221214	-31.78	5910	20221013	16.58	9150	-24.70	20230414	6350	8.50	20230726	10100	-31.78	20221214	5910	16.58	20221013	2.77	N	234690	500	88 억		291867	N	N	0	N	00	N
46	20230824	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	30	2	0.44	118226380	17320	128.83	6830	6900	6790	8900	4800	6850	6826.00	1.64	0	1034	6943	6896	6833	6786	6723	6920	6810	89	2050	500	4520	10	1	17752276	1221	15.25	1.27	12	0.10	451.00	5417.00	10100	20221214	-31.88	5910	20221013	16.41	9150	-24.81	20230414	6350	8.35	20230726	10100	-31.88	20221214	5910	16.41	20221013	2.77	N	234690	500	88 억		291867	N	N	0	N	00	N
47	20230824	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-10	5	-0.15	103650090	15202	113.08	6830	6880	6790	8900	4800	6850	6818.19	1.64	0	2154	6943	6896	6833	6786	6723	6920	6810	89	2050	500	4520	10	1	17752276	1214	15.17	1.26	12	0.09	451.00	5417.00	10100	20221214	-32.28	5910	20221013	15.74	9150	-25.25	20230414	6350	7.72	20230726	10100	-32.28	20221214	5910	15.74	20221013	2.77	N	234690	500	88 억		291867	N	N	0	N	00	N
48	20230824	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	-20	5	-0.29	74578400	10934	81.33	6830	6880	6790	8900	4800	6850	6820.78	1.64	0	1547	6943	6896	6833	6786	6723	6920	6810	89	2050	500	4520	10	1	17752276	1212	15.14	1.26	12	0.06	451.00	5417.00	10100	20221214	-32.38	5910	20221013	15.57	9150	-25.36	20230414	6350	7.56	20230726	10100	-32.38	20221214	5910	15.57	20221013	2.77	N	234690	500	88 억		291867	N	N	0	N	00	N
49	20230824	090945	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-30	5	-0.44	26087000	3823	28.44	6830	6880	6810	8900	4800	6850	6823.70	1.64	0	1329	6943	6896	6833	6786	6723	6920	6810	89	2050	500	4520	10	1	17752276	1211	15.12	1.26	12	0.02	451.00	5417.00	10100	20221214	-32.48	5910	20221013	15.40	9150	-25.46	20230414	6350	7.40	20230726	10100	-32.48	20221214	5910	15.40	20221013	2.77	N	234690	500	88 억		291867	N	N	0	N	00	N
50	20230823	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	0	3	0.00	91545360	13444	33.33	6810	6880	6770	8900	4800	6850	6809.38	1.63	0	2431	7010	6930	6860	6780	6710	6895	6745	89	2050	500	4520	10	1	17752276	1216	15.19	1.26	12	0.08	451.00	5417.00	10100	20221214	-32.18	5910	20221013	15.91	9150	-25.14	20230414	6350	7.87	20230726	10100	-32.18	20221214	5910	15.91	20221013	2.77	N	234690	500	88 억		289436	N	N	0	N	00	N
51	20230823	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	20	2	0.29	89066870	13082	32.43	6810	6880	6770	8900	4800	6850	6808.35	1.63	0	2484	7010	6930	6860	6780	6710	6895	6745	89	2050	500	4520	10	1	17752276	1220	15.23	1.27	12	0.07	451.00	5417.00	10100	20221214	-31.98	5910	20221013	16.24	9150	-24.92	20230414	6350	8.19	20230726	10100	-31.98	20221214	5910	16.24	20221013	2.77	N	234690	500	88 억		289436	N	N	0	N	00	N
52	20230823	140948	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-30	5	-0.44	85477870	12558	31.14	6810	6870	6770	8900	4800	6850	6806.65	1.63	0	2651	7010	6930	6860	6780	6710	6895	6745	89	2050	500	4520	10	1	17752276	1211	15.12	1.26	12	0.07	451.00	5417.00	10100	20221214	-32.48	5910	20221013	15.40	9150	-25.46	20230414	6350	7.40	20230726	10100	-32.48	20221214	5910	15.40	20221013	2.77	N	234690	500	88 억		289436	N	N	0	N	00	N
53	20230823	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	-60	5	-0.88	58728640	8615	21.36	6810	6860	6790	8900	4800	6850	6817.02	1.63	0	947	7010	6930	6860	6780	6710	6895	6745	89	2050	500	4520	10	1	17752276	1205	15.06	1.25	12	0.05	451.00	5417.00	10100	20221214	-32.77	5910	20221013	14.89	9150	-25.79	20230414	6350	6.93	20230726	10100	-32.77	20221214	5910	14.89	20221013	2.77	N	234690	500	88 억		289436	N	N	0	N	00	N
54	20230823	120946	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	0	3	0.00	49418610	7249	17.97	6810	6860	6790	8900	4800	6850	6817.30	1.63	0	688	7010	6930	6860	6780	6710	6895	6745	89	2050	500	4520	10	1	17752276	1216	15.19	1.26	12	0.04	451.00	5417.00	10100	20221214	-32.18	5910	20221013	15.91	9150	-25.14	20230414	6350	7.87	20230726	10100	-32.18	20221214	5910	15.91	20221013	2.77	N	234690	500	88 억		289436	N	N	0	N	00	N
55	20230823	110941	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	-40	5	-0.58	42793580	6276	15.56	6810	6860	6790	8900	4800	6850	6818.61	1.63	0	600	7010	6930	6860	6780	6710	6895	6745	89	2050	500	4520	10	1	17752276	1209	15.10	1.26	12	0.04	451.00	5417.00	10100	20221214	-32.57	5910	20221013	15.23	9150	-25.57	20230414	6350	7.24	20230726	10100	-32.57	20221214	5910	15.23	20221013	2.77	N	234690	500	88 억		289436	N	N	0	N	00	N
56	20230823	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-30	5	-0.44	16126470	2366	5.87	6810	6860	6790	8900	4800	6850	6815.92	1.63	0	212	7010	6930	6860	6780	6710	6895	6745	89	2050	500	4520	10	1	17752276	1211	15.12	1.26	12	0.01	451.00	5417.00	10100	20221214	-32.48	5910	20221013	15.40	9150	-25.46	20230414	6350	7.40	20230726	10100	-32.48	20221214	5910	15.40	20221013	2.77	N	234690	500	88 억		289436	N	N	0	N	00	N
57	20230823	090949	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	0	3	0.00	8717620	1281	3.18	6810	6850	6790	8900	4800	6850	6805.32	1.63	0	175	7010	6930	6860	6780	6710	6895	6745	89	2050	500	4520	10	1	17752276	1216	15.19	1.26	12	0.01	451.00	5417.00	10100	20221214	-32.18	5910	20221013	15.91	9150	-25.14	20230414	6350	7.87	20230726	10100	-32.18	20221214	5910	15.91	20221013	2.77	N	234690	500	88 억		289436	N	N	0	N	00	N
58	20230822	160937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	-90	5	-1.30	274589090	40229	229.29	6880	6940	6790	9020	4860	6940	6825.64	1.57	0	10247	7086	7012	6926	6852	6766	7050	6890	89	2080	500	4580	10	1	17752276	1216	15.19	1.26	12	0.23	451.00	5417.00	10100	20221214	-32.18	5910	20221013	15.91	9150	-25.14	20230414	6350	7.87	20230726	10100	-32.18	20221214	5910	15.91	20221013	2.77	N	234690	500	88 억		279189	N	N	0	N	00	N
59	20230822	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	-110	5	-1.59	258468450	37860	215.79	6880	6940	6790	9020	4860	6940	6826.95	1.57	0	10198	7086	7012	6926	6852	6766	7050	6890	89	2080	500	4580	10	1	17752276	1212	15.14	1.26	12	0.21	451.00	5417.00	10100	20221214	-32.38	5910	20221013	15.57	9150	-25.36	20230414	6350	7.56	20230726	10100	-32.38	20221214	5910	15.57	20221013	2.77	N	234690	500	88 억		279189	N	N	0	N	00	N
60	20230822	140937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-120	5	-1.73	214472700	31416	179.06	6880	6940	6790	9020	4860	6940	6826.86	1.57	0	9233	7086	7012	6926	6852	6766	7050	6890	89	2080	500	4580	10	1	17752276	1211	15.12	1.26	12	0.18	451.00	5417.00	10100	20221214	-32.48	5910	20221013	15.40	9150	-25.46	20230414	6350	7.40	20230726	10100	-32.48	20221214	5910	15.40	20221013	2.77	N	234690	500	88 억		279189	N	N	0	N	00	N
61	20230822	130934	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	-90	5	-1.30	201996150	29583	168.61	6880	6940	6790	9020	4860	6940	6828.12	1.57	0	9181	7086	7012	6926	6852	6766	7050	6890	89	2080	500	4580	10	1	17752276	1216	15.19	1.26	12	0.17	451.00	5417.00	10100	20221214	-32.18	5910	20221013	15.91	9150	-25.14	20230414	6350	7.87	20230726	10100	-32.18	20221214	5910	15.91	20221013	2.77	N	234690	500	88 억		279189	N	N	0	N	00	N
62	20230822	120922	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-80	5	-1.15	196900650	28839	164.37	6880	6940	6790	9020	4860	6940	6827.58	1.57	0	8942	7086	7012	6926	6852	6766	7050	6890	89	2080	500	4580	10	1	17752276	1218	15.21	1.27	12	0.16	451.00	5417.00	10100	20221214	-32.08	5910	20221013	16.07	9150	-25.03	20230414	6350	8.03	20230726	10100	-32.08	20221214	5910	16.07	20221013	2.77	N	234690	500	88 억		279189	N	N	0	N	00	N
63	20230822	110935	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	-90	5	-1.30	172708220	25286	144.12	6880	6940	6790	9020	4860	6940	6830.19	1.57	0	8890	7086	7012	6926	6852	6766	7050	6890	89	2080	500	4580	10	1	17752276	1216	15.19	1.26	12	0.14	451.00	5417.00	10100	20221214	-32.18	5910	20221013	15.91	9150	-25.14	20230414	6350	7.87	20230726	10100	-32.18	20221214	5910	15.91	20221013	2.77	N	234690	500	88 억		279189	N	N	0	N	00	N
64	20230822	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	-70	5	-1.01	116632620	17074	97.32	6880	6940	6800	9020	4860	6940	6831.01	1.57	0	5637	7086	7012	6926	6852	6766	7050	6890	89	2080	500	4580	10	1	17752276	1220	15.23	1.27	12	0.10	451.00	5417.00	10100	20221214	-31.98	5910	20221013	16.24	9150	-24.92	20230414	6350	8.19	20230726	10100	-31.98	20221214	5910	16.24	20221013	2.77	N	234690	500	88 억		279189	N	N	0	N	00	N
65	20230822	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-30	5	-0.43	9404750	1366	7.79	6880	6940	6880	9020	4860	6940	6884.88	1.57	0	-156	7086	7012	6926	6852	6766	7050	6890	89	2080	500	4580	10	1	17752276	1227	15.32	1.28	12	0.01	451.00	5417.00	10100	20221214	-31.58	5910	20221013	16.92	9150	-24.48	20230414	6350	8.82	20230726	10100	-31.58	20221214	5910	16.92	20221013	2.77	N	234690	500	88 억		279189	N	N	0	N	00	N
66	20230821	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	70	2	1.02	120601960	17485	154.22	6840	7000	6840	8930	4810	6870	6897.45	1.55	0	4696	7156	7012	6906	6762	6656	6960	6710	89	2060	500	4530	10	1	17752276	1232	15.39	1.28	12	0.10	451.00	5417.00	10100	20221214	-31.29	5910	20221013	17.43	9150	-24.15	20230414	6350	9.29	20230726	10100	-31.29	20221214	5910	17.43	20221013	2.76	N	234690	500	88 억		274332	N	N	0	N	00	N
67	20230821	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	10	2	0.15	111461940	16167	142.59	6840	7000	6840	8930	4810	6870	6894.41	1.55	0	4694	7156	7012	6906	6762	6656	6960	6710	89	2060	500	4530	10	1	17752276	1221	15.25	1.27	12	0.09	451.00	5417.00	10100	20221214	-31.88	5910	20221013	16.41	9150	-24.81	20230414	6350	8.35	20230726	10100	-31.88	20221214	5910	16.41	20221013	2.76	N	234690	500	88 억		274332	N	N	0	N	00	N
68	20230821	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	30	2	0.44	100133010	14523	128.09	6840	7000	6840	8930	4810	6870	6894.79	1.55	0	4224	7156	7012	6906	6762	6656	6960	6710	89	2060	500	4530	10	1	17752276	1225	15.30	1.27	12	0.08	451.00	5417.00	10100	20221214	-31.68	5910	20221013	16.75	9150	-24.59	20230414	6350	8.66	20230726	10100	-31.68	20221214	5910	16.75	20221013	2.76	N	234690	500	88 억		274332	N	N	0	N	00	N
69	20230821	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	60	2	0.87	86602500	12562	110.80	6840	7000	6840	8930	4810	6870	6894.01	1.55	0	3624	7156	7012	6906	6762	6656	6960	6710	89	2060	500	4530	10	1	17752276	1230	15.37	1.28	12	0.07	451.00	5417.00	10100	20221214	-31.39	5910	20221013	17.26	9150	-24.26	20230414	6350	9.13	20230726	10100	-31.39	20221214	5910	17.26	20221013	2.76	N	234690	500	88 억		274332	N	N	0	N	00	N
70	20230821	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	50	2	0.73	54613100	7925	69.90	6840	7000	6840	8930	4810	6870	6891.24	1.55	0	392	7156	7012	6906	6762	6656	6960	6710	89	2060	500	4530	10	1	17752276	1228	15.34	1.28	12	0.04	451.00	5417.00	10100	20221214	-31.49	5910	20221013	17.09	9150	-24.37	20230414	6350	8.98	20230726	10100	-31.49	20221214	5910	17.09	20221013	2.76	N	234690	500	88 억		274332	N	N	0	N	00	N
71	20230821	110931	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	40	2	0.58	43415630	6304	55.60	6840	7000	6840	8930	4810	6870	6887.00	1.55	0	312	7156	7012	6906	6762	6656	6960	6710	89	2060	500	4530	10	1	17752276	1227	15.32	1.28	12	0.04	451.00	5417.00	10100	20221214	-31.58	5910	20221013	16.92	9150	-24.48	20230414	6350	8.82	20230726	10100	-31.58	20221214	5910	16.92	20221013	2.76	N	234690	500	88 억		274332	N	N	0	N	00	N
72	20230821	100930	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	80	2	1.16	15806660	2294	20.23	6840	7000	6840	8930	4810	6870	6890.44	1.55	0	-327	7156	7012	6906	6762	6656	6960	6710	89	2060	500	4530	10	1	17752276	1234	15.41	1.28	12	0.01	451.00	5417.00	10100	20221214	-31.19	5910	20221013	17.60	9150	-24.04	20230414	6350	9.45	20230726	10100	-31.19	20221214	5910	17.60	20221013	2.76	N	234690	500	88 억		274332	N	N	0	N	00	N
73	20230821	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-10	5	-0.15	5373460	784	6.91	6840	6900	6840	8930	4810	6870	6853.90	1.55	0	-301	7156	7012	6906	6762	6656	6960	6710	89	2060	500	4530	10	1	17752276	1218	15.21	1.27	12	0.00	451.00	5417.00	10100	20221214	-32.08	5910	20221013	16.07	9150	-25.03	20230414	6350	8.03	20230726	10100	-32.08	20221214	5910	16.07	20221013	2.76	N	234690	500	88 억		274332	N	N	0	N	00	N
74	20230818	160931	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	-190	5	-2.69	77896390	11313	53.32	7000	7050	6800	9170	4950	7060	6885.58	1.56	0	-2424	7266	7162	7026	6922	6786	7095	6855	89	2110	500	4650	10	1	17752276	1220	15.23	1.27	12	0.06	451.00	5417.00	10100	20221214	-31.98	5910	20221013	16.24	9150	-24.92	20230414	6350	8.19	20230726	10100	-31.98	20221214	5910	16.24	20221013	2.73	N	234690	500	88 억		276756	N	N	0	N	00	N
75	20230818	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-130	5	-1.84	57828660	8391	39.55	7000	7050	6800	9170	4950	7060	6891.75	1.56	0	-2347	7266	7162	7026	6922	6786	7095	6855	89	2110	500	4650	10	1	17752276	1230	15.37	1.28	12	0.05	451.00	5417.00	10100	20221214	-31.39	5910	20221013	17.26	9150	-24.26	20230414	6350	9.13	20230726	10100	-31.39	20221214	5910	17.26	20221013	2.73	N	234690	500	88 억		276756	N	N	0	N	00	N
76	20230818	140930	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-140	5	-1.98	39291290	5693	26.83	7000	7050	6800	9170	4950	7060	6901.68	1.56	0	-1743	7266	7162	7026	6922	6786	7095	6855	89	2110	500	4650	10	1	17752276	1228	15.34	1.28	12	0.03	451.00	5417.00	10100	20221214	-31.49	5910	20221013	17.09	9150	-24.37	20230414	6350	8.98	20230726	10100	-31.49	20221214	5910	17.09	20221013	2.73	N	234690	500	88 억		276756	N	N	0	N	00	N
77	20230818	130923	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-150	5	-2.12	36696180	5318	25.06	7000	7050	6800	9170	4950	7060	6900.37	1.56	0	-1743	7266	7162	7026	6922	6786	7095	6855	89	2110	500	4650	10	1	17752276	1227	15.32	1.28	12	0.03	451.00	5417.00	10100	20221214	-31.58	5910	20221013	16.92	9150	-24.48	20230414	6350	8.82	20230726	10100	-31.58	20221214	5910	16.92	20221013	2.73	N	234690	500	88 억		276756	N	N	0	N	00	N
78	20230818	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-140	5	-1.98	34697830	5029	23.70	7000	7050	6800	9170	4950	7060	6899.55	1.56	0	-1554	7266	7162	7026	6922	6786	7095	6855	89	2110	500	4650	10	1	17752276	1228	15.34	1.28	12	0.03	451.00	5417.00	10100	20221214	-31.49	5910	20221013	17.09	9150	-24.37	20230414	6350	8.98	20230726	10100	-31.49	20221214	5910	17.09	20221013	2.73	N	234690	500	88 억		276756	N	N	0	N	00	N
79	20230818	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-140	5	-1.98	24367750	3542	16.69	7000	7050	6800	9170	4950	7060	6879.66	1.56	0	-930	7266	7162	7026	6922	6786	7095	6855	89	2110	500	4650	10	1	17752276	1228	15.34	1.28	12	0.02	451.00	5417.00	10100	20221214	-31.49	5910	20221013	17.09	9150	-24.37	20230414	6350	8.98	20230726	10100	-31.49	20221214	5910	17.09	20221013	2.73	N	234690	500	88 억		276756	N	N	0	N	00	N
80	20230818	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-160	5	-2.27	22345370	3249	15.31	7000	7050	6800	9170	4950	7060	6877.61	1.56	0	-879	7266	7162	7026	6922	6786	7095	6855	89	2110	500	4650	10	1	17752276	1225	15.30	1.27	12	0.02	451.00	5417.00	10100	20221214	-31.68	5910	20221013	16.75	9150	-24.59	20230414	6350	8.66	20230726	10100	-31.68	20221214	5910	16.75	20221013	2.73	N	234690	500	88 억		276756	N	N	0	N	00	N
81	20230818	090935	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-110	5	-1.56	815150	117	0.55	7000	7000	6930	9170	4950	7060	6967.09	1.56	0	-64	7266	7162	7026	6922	6786	7095	6855	89	2110	500	4650	10	1	17752276	1234	15.41	1.28	12	0.00	451.00	5417.00	10100	20221214	-31.19	5910	20221013	17.60	9150	-24.04	20230414	6350	9.45	20230726	10100	-31.19	20221214	5910	17.60	20221013	2.73	N	234690	500	88 억		276756	N	N	0	N	00	N
82	20230817	160931	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-80	5	-1.12	147440720	21211	72.98	7130	7130	6890	9280	5000	7140	6951.03	1.58	0	-4156	7326	7232	7096	7002	6866	7165	6935	89	2140	500	4710	10	1	17752276	1253	15.65	1.30	12	0.12	451.00	5417.00	10100	20221214	-30.10	5910	20221013	19.46	9150	-22.84	20230414	6350	11.18	20230726	10100	-30.10	20221214	5910	19.46	20221013	2.76	N	234690	500	88 억		280912	N	N	0	N	00	N
83	20230817	150937	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-140	5	-1.96	128651350	18547	63.81	7130	7130	6890	9280	5000	7140	6936.50	1.58	0	-3790	7326	7232	7096	7002	6866	7165	6935	89	2140	500	4710	10	1	17752276	1243	15.52	1.29	12	0.10	451.00	5417.00	10100	20221214	-30.69	5910	20221013	18.44	9150	-23.50	20230414	6350	10.24	20230726	10100	-30.69	20221214	5910	18.44	20221013	2.76	N	234690	500	88 억		280912	N	N	0	N	00	N
84	20230817	140928	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-150	5	-2.10	120290570	17347	59.69	7130	7130	6890	9280	5000	7140	6934.37	1.58	0	-3301	7326	7232	7096	7002	6866	7165	6935	89	2140	500	4710	10	1	17752276	1241	15.50	1.29	12	0.10	451.00	5417.00	10100	20221214	-30.79	5910	20221013	18.27	9150	-23.61	20230414	6350	10.08	20230726	10100	-30.79	20221214	5910	18.27	20221013	2.76	N	234690	500	88 억		280912	N	N	0	N	00	N
85	20230817	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-200	5	-2.80	108495580	15653	53.86	7130	7130	6890	9280	5000	7140	6931.30	1.58	0	-2722	7326	7232	7096	7002	6866	7165	6935	89	2140	500	4710	10	1	17752276	1232	15.39	1.28	12	0.09	451.00	5417.00	10100	20221214	-31.29	5910	20221013	17.43	9150	-24.15	20230414	6350	9.29	20230726	10100	-31.29	20221214	5910	17.43	20221013	2.76	N	234690	500	88 억		280912	N	N	0	N	00	N
86	20230817	120928	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-160	5	-2.24	99788350	14397	49.54	7130	7130	6890	9280	5000	7140	6931.19	1.58	0	-2562	7326	7232	7096	7002	6866	7165	6935	89	2140	500	4710	10	1	17752276	1239	15.48	1.29	12	0.08	451.00	5417.00	10100	20221214	-30.89	5910	20221013	18.10	9150	-23.72	20230414	6350	9.92	20230726	10100	-30.89	20221214	5910	18.10	20221013	2.76	N	234690	500	88 억		280912	N	N	0	N	00	N
87	20230817	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-200	5	-2.80	75869030	10934	37.62	7130	7130	6890	9280	5000	7140	6938.82	1.58	0	-2606	7326	7232	7096	7002	6866	7165	6935	89	2140	500	4710	10	1	17752276	1232	15.39	1.28	12	0.06	451.00	5417.00	10100	20221214	-31.29	5910	20221013	17.43	9150	-24.15	20230414	6350	9.29	20230726	10100	-31.29	20221214	5910	17.43	20221013	2.76	N	234690	500	88 억		280912	N	N	0	N	00	N
88	20230817	100925	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-160	5	-2.24	49685200	7147	24.59	7130	7130	6900	9280	5000	7140	6951.90	1.58	0	-2166	7326	7232	7096	7002	6866	7165	6935	89	2140	500	4710	10	1	17752276	1239	15.48	1.29	12	0.04	451.00	5417.00	10100	20221214	-30.89	5910	20221013	18.10	9150	-23.72	20230414	6350	9.92	20230726	10100	-30.89	20221214	5910	18.10	20221013	2.76	N	234690	500	88 억		280912	N	N	0	N	00	N
89	20230817	090922	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-170	5	-2.38	5821870	829	2.85	7130	7130	6960	9280	5000	7140	7022.76	1.58	0	-216	7326	7232	7096	7002	6866	7165	6935	89	2140	500	4710	10	1	17752276	1237	15.45	1.29	12	0.00	451.00	5417.00	10100	20221214	-30.99	5910	20221013	17.94	9150	-23.83	20230414	6350	9.76	20230726	10100	-30.99	20221214	5910	17.94	20221013	2.76	N	234690	500	88 억		280912	N	N	0	N	00	N
90	20230816	160928	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-10	5	-0.14	186276520	26420	86.92	7190	7190	6960	9290	5010	7150	7050.59	1.63	0	-8026	7276	7212	7136	7072	6996	7245	7105	89	2140	500	4710	10	1	17752276	1268	15.83	1.32	12	0.15	451.00	5417.00	10100	20221214	-29.31	5910	20221013	20.81	9150	-21.97	20230414	6350	12.44	20230726	10100	-29.31	20221214	5910	20.81	20221013	2.79	N	234690	500	88 억		288938	N	N	0	N	00	N
91	20230816	150930	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	0	3	0.00	182498960	25891	85.18	7190	7190	6960	9290	5010	7150	7048.74	1.63	0	-7966	7276	7212	7136	7072	6996	7245	7105	89	2140	500	4710	10	1	17752276	1269	15.85	1.32	12	0.15	451.00	5417.00	10100	20221214	-29.21	5910	20221013	20.98	9150	-21.86	20230414	6350	12.60	20230726	10100	-29.21	20221214	5910	20.98	20221013	2.79	N	234690	500	88 억		288938	N	N	0	N	00	N
92	20230816	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-50	5	-0.70	174515480	24767	81.48	7190	7190	6960	9290	5010	7150	7046.29	1.63	0	-7621	7276	7212	7136	7072	6996	7245	7105	89	2140	500	4710	10	1	17752276	1260	15.74	1.31	12	0.14	451.00	5417.00	10100	20221214	-29.70	5910	20221013	20.14	9150	-22.40	20230414	6350	11.81	20230726	10100	-29.70	20221214	5910	20.14	20221013	2.79	N	234690	500	88 억		288938	N	N	0	N	00	N
93	20230816	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-100	5	-1.40	152491410	21642	71.20	7190	7190	6960	9290	5010	7150	7046.09	1.63	0	-6606	7276	7212	7136	7072	6996	7245	7105	89	2140	500	4710	10	1	17752276	1252	15.63	1.30	12	0.12	451.00	5417.00	10100	20221214	-30.20	5910	20221013	19.29	9150	-22.95	20230414	6350	11.02	20230726	10100	-30.20	20221214	5910	19.29	20221013	2.79	N	234690	500	88 억		288938	N	N	0	N	00	N
94	20230816	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-120	5	-1.68	143369440	20345	66.94	7190	7190	6960	9290	5010	7150	7046.91	1.63	0	-6596	7276	7212	7136	7072	6996	7245	7105	89	2140	500	4710	10	1	17752276	1248	15.59	1.30	12	0.11	451.00	5417.00	10100	20221214	-30.40	5910	20221013	18.95	9150	-23.17	20230414	6350	10.71	20230726	10100	-30.40	20221214	5910	18.95	20221013	2.79	N	234690	500	88 억		288938	N	N	0	N	00	N
95	20230816	110934	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-110	5	-1.54	122221850	17328	57.01	7190	7190	6960	9290	5010	7150	7053.43	1.63	0	-6429	7276	7212	7136	7072	6996	7245	7105	89	2140	500	4710	10	1	17752276	1250	15.61	1.30	12	0.10	451.00	5417.00	10100	20221214	-30.30	5910	20221013	19.12	9150	-23.06	20230414	6350	10.87	20230726	10100	-30.30	20221214	5910	19.12	20221013	2.79	N	234690	500	88 억		288938	N	N	0	N	00	N
96	20230816	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-100	5	-1.40	96264450	13636	44.86	7190	7190	6960	9290	5010	7150	7059.58	1.63	0	-5893	7276	7212	7136	7072	6996	7245	7105	89	2140	500	4710	10	1	17752276	1252	15.63	1.30	12	0.08	451.00	5417.00	10100	20221214	-30.20	5910	20221013	19.29	9150	-22.95	20230414	6350	11.02	20230726	10100	-30.20	20221214	5910	19.29	20221013	2.79	N	234690	500	88 억		288938	N	N	0	N	00	N
97	20230816	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	-30	5	-0.42	33229660	4673	15.37	7190	7190	7000	9290	5010	7150	7110.99	1.63	0	-1301	7276	7212	7136	7072	6996	7245	7105	89	2140	500	4710	10	1	17752276	1264	15.79	1.31	12	0.03	451.00	5417.00	10100	20221214	-29.50	5910	20221013	20.47	9150	-22.19	20230414	6350	12.13	20230726	10100	-29.50	20221214	5910	20.47	20221013	2.79	N	234690	500	88 억		288938	N	N	0	N	00	N
98	20230814	160918	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	90	2	1.27	199857820	28089	184.27	7100	7200	7060	9170	4950	7060	7115.14	1.61	0	3976	7220	7140	7070	6990	6920	7105	6955	89	2110	500	4650	10	1	17752276	1269	15.85	1.32	12	0.16	451.00	5417.00	10100	20221214	-29.21	5910	20221013	20.98	9150	-21.86	20230414	6350	12.60	20230726	10100	-29.21	20221214	5910	20.98	20221013	2.80	N	234690	500	88 억		284962	N	N	0	N	00	N
99	20230814	150914	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	80	2	1.13	193859180	27250	178.77	7100	7200	7060	9170	4950	7060	7114.10	1.61	0	3890	7220	7140	7070	6990	6920	7105	6955	89	2110	500	4650	10	1	17752276	1268	15.83	1.32	12	0.15	451.00	5417.00	10100	20221214	-29.31	5910	20221013	20.81	9150	-21.97	20230414	6350	12.44	20230726	10100	-29.31	20221214	5910	20.81	20221013	2.80	N	234690	500	88 억		284962	N	N	0	N	00	N
100	20230814	140917	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	90	2	1.27	178213500	25053	164.36	7100	7200	7060	9170	4950	7060	7113.46	1.61	0	4036	7220	7140	7070	6990	6920	7105	6955	89	2110	500	4650	10	1	17752276	1269	15.85	1.32	12	0.14	451.00	5417.00	10100	20221214	-29.21	5910	20221013	20.98	9150	-21.86	20230414	6350	12.60	20230726	10100	-29.21	20221214	5910	20.98	20221013	2.80	N	234690	500	88 억		284962	N	N	0	N	00	N
101	20230814	130907	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	110	2	1.56	170918730	24033	157.67	7100	7200	7060	9170	4950	7060	7111.83	1.61	0	3934	7220	7140	7070	6990	6920	7105	6955	89	2110	500	4650	10	1	17752276	1273	15.90	1.32	12	0.14	451.00	5417.00	10100	20221214	-29.01	5910	20221013	21.32	9150	-21.64	20230414	6350	12.91	20230726	10100	-29.01	20221214	5910	21.32	20221013	2.80	N	234690	500	88 억		284962	N	N	0	N	00	N
102	20230814	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	80	2	1.13	167298270	23527	154.35	7100	7200	7060	9170	4950	7060	7110.91	1.61	0	3558	7220	7140	7070	6990	6920	7105	6955	89	2110	500	4650	10	1	17752276	1268	15.83	1.32	12	0.13	451.00	5417.00	10100	20221214	-29.31	5910	20221013	20.81	9150	-21.97	20230414	6350	12.44	20230726	10100	-29.31	20221214	5910	20.81	20221013	2.80	N	234690	500	88 억		284962	N	N	0	N	00	N
103	20230814	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	100	2	1.42	155686050	21905	143.71	7100	7200	7060	9170	4950	7060	7107.33	1.61	0	3435	7220	7140	7070	6990	6920	7105	6955	89	2110	500	4650	10	1	17752276	1271	15.88	1.32	12	0.12	451.00	5417.00	10100	20221214	-29.11	5910	20221013	21.15	9150	-21.75	20230414	6350	12.76	20230726	10100	-29.11	20221214	5910	21.15	20221013	2.80	N	234690	500	88 억		284962	N	N	0	N	00	N
104	20230814	100909	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	40	2	0.57	123956970	17475	114.64	7100	7160	7060	9170	4950	7060	7093.39	1.61	0	2528	7220	7140	7070	6990	6920	7105	6955	89	2110	500	4650	10	1	17752276	1260	15.74	1.31	12	0.10	451.00	5417.00	10100	20221214	-29.70	5910	20221013	20.14	9150	-22.40	20230414	6350	11.81	20230726	10100	-29.70	20221214	5910	20.14	20221013	2.80	N	234690	500	88 억		284962	N	N	0	N	00	N
105	20230814	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	20	2	0.28	43595840	6157	40.39	7100	7120	7060	9170	4950	7060	7080.70	1.61	0	1161	7220	7140	7070	6990	6920	7105	6955	89	2110	500	4650	10	1	17752276	1257	15.70	1.31	12	0.03	451.00	5417.00	10100	20221214	-29.90	5910	20221013	19.80	9150	-22.62	20230414	6350	11.50	20230726	10100	-29.90	20221214	5910	19.80	20221013	2.80	N	234690	500	88 억		284962	N	N	0	N	00	N
106	20230811	160908	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-50	5	-0.70	107537550	15243	41.90	7130	7150	7000	9240	4980	7110	7054.88	1.59	0	1996	7316	7212	7056	6952	6796	7265	7005	89	2130	500	4690	10	1	17752276	1253	15.65	1.30	12	0.09	451.00	5417.00	10100	20221214	-30.10	5910	20221013	19.46	9150	-22.84	20230414	6350	11.18	20230726	10100	-30.10	20221214	5910	19.46	20221013	2.81	N	234690	500	88 억		282966	N	N	0	N	00	N
107	20230811	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	-100	5	-1.41	105117630	14899	40.96	7130	7150	7000	9240	4980	7110	7055.35	1.59	0	2071	7316	7212	7056	6952	6796	7265	7005	89	2130	500	4690	10	1	17752276	1244	15.54	1.29	12	0.08	451.00	5417.00	10100	20221214	-30.59	5910	20221013	18.61	9150	-23.39	20230414	6350	10.39	20230726	10100	-30.59	20221214	5910	18.61	20221013	2.81	N	234690	500	88 억		282966	N	N	0	N	00	N
108	20230811	140902	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	-100	5	-1.41	91947140	13025	35.80	7130	7150	7000	9240	4980	7110	7059.28	1.59	0	2557	7316	7212	7056	6952	6796	7265	7005	89	2130	500	4690	10	1	17752276	1244	15.54	1.29	12	0.07	451.00	5417.00	10100	20221214	-30.59	5910	20221013	18.61	9150	-23.39	20230414	6350	10.39	20230726	10100	-30.59	20221214	5910	18.61	20221013	2.81	N	234690	500	88 억		282966	N	N	0	N	00	N
109	20230811	130901	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-80	5	-1.13	85988560	12176	33.47	7130	7150	7000	9240	4980	7110	7062.14	1.59	0	2723	7316	7212	7056	6952	6796	7265	7005	89	2130	500	4690	10	1	17752276	1248	15.59	1.30	12	0.07	451.00	5417.00	10100	20221214	-30.40	5910	20221013	18.95	9150	-23.17	20230414	6350	10.71	20230726	10100	-30.40	20221214	5910	18.95	20221013	2.81	N	234690	500	88 억		282966	N	N	0	N	00	N
110	20230811	120853	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-70	5	-0.98	76606900	10840	29.80	7130	7150	7000	9240	4980	7110	7067.06	1.59	0	2758	7316	7212	7056	6952	6796	7265	7005	89	2130	500	4690	10	1	17752276	1250	15.61	1.30	12	0.06	451.00	5417.00	10100	20221214	-30.30	5910	20221013	19.12	9150	-23.06	20230414	6350	10.87	20230726	10100	-30.30	20221214	5910	19.12	20221013	2.81	N	234690	500	88 억		282966	N	N	0	N	00	N
111	20230811	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-50	5	-0.70	63819220	9016	24.78	7130	7150	7030	9240	4980	7110	7078.44	1.59	0	2697	7316	7212	7056	6952	6796	7265	7005	89	2130	500	4690	10	1	17752276	1253	15.65	1.30	12	0.05	451.00	5417.00	10100	20221214	-30.10	5910	20221013	19.46	9150	-22.84	20230414	6350	11.18	20230726	10100	-30.10	20221214	5910	19.46	20221013	2.81	N	234690	500	88 억		282966	N	N	0	N	00	N
112	20230811	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-50	5	-0.70	52187050	7368	20.25	7130	7150	7050	9240	4980	7110	7082.93	1.59	0	2292	7316	7212	7056	6952	6796	7265	7005	89	2130	500	4690	10	1	17752276	1253	15.65	1.30	12	0.04	451.00	5417.00	10100	20221214	-30.10	5910	20221013	19.46	9150	-22.84	20230414	6350	11.18	20230726	10100	-30.10	20221214	5910	19.46	20221013	2.81	N	234690	500	88 억		282966	N	N	0	N	00	N
113	20230811	090900	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	-20	5	-0.28	3004930	422	1.16	7130	7150	7090	9240	4980	7110	7120.69	1.59	0	-18	7316	7212	7056	6952	6796	7265	7005	89	2130	500	4690	10	1	17752276	1259	15.72	1.31	12	0.00	451.00	5417.00	10100	20221214	-29.80	5910	20221013	19.97	9150	-22.51	20230414	6350	11.65	20230726	10100	-29.80	20221214	5910	19.97	20221013	2.81	N	234690	500	88 억		282966	N	N	0	N	00	N
114	20230810	160851	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	180	2	2.60	257309100	36377	252.83	6930	7160	6900	9000	4860	6930	7073.39	1.55	0	7404	7216	7072	6866	6722	6516	7145	6795	89	2070	500	4570	10	1	17752276	1262	15.76	1.31	12	0.20	451.00	5417.00	10100	20221214	-29.60	5910	20221013	20.30	9150	-22.30	20230414	6350	11.97	20230726	10100	-29.60	20221214	5910	20.30	20221013	2.79	N	234690	500	88 억		275352	N	N	0	N	00	N
115	20230810	150849	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	180	2	2.60	250558270	35427	246.23	6930	7160	6900	9000	4860	6930	7072.52	1.55	0	7264	7216	7072	6866	6722	6516	7145	6795	89	2070	500	4570	10	1	17752276	1262	15.76	1.31	12	0.20	451.00	5417.00	10100	20221214	-29.60	5910	20221013	20.30	9150	-22.30	20230414	6350	11.97	20230726	10100	-29.60	20221214	5910	20.30	20221013	2.79	N	234690	500	88 억		275352	N	N	0	N	00	N
116	20230810	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	210	2	3.03	236563950	33451	232.49	6930	7160	6900	9000	4860	6930	7071.95	1.55	0	7212	7216	7072	6866	6722	6516	7145	6795	89	2070	500	4570	10	1	17752276	1268	15.83	1.32	12	0.19	451.00	5417.00	10100	20221214	-29.31	5910	20221013	20.81	9150	-21.97	20230414	6350	12.44	20230726	10100	-29.31	20221214	5910	20.81	20221013	2.79	N	234690	500	88 억		275352	N	N	0	N	00	N
117	20230810	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	210	2	3.03	216430050	30620	212.82	6930	7160	6900	9000	4860	6930	7068.26	1.55	0	6272	7216	7072	6866	6722	6516	7145	6795	89	2070	500	4570	10	1	17752276	1268	15.83	1.32	12	0.17	451.00	5417.00	10100	20221214	-29.31	5910	20221013	20.81	9150	-21.97	20230414	6350	12.44	20230726	10100	-29.31	20221214	5910	20.81	20221013	2.79	N	234690	500	88 억		275352	N	N	0	N	00	N
118	20230810	120858	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	190	2	2.74	148253120	21048	146.29	6930	7140	6900	9000	4860	6930	7043.57	1.55	0	3258	7216	7072	6866	6722	6516	7145	6795	89	2070	500	4570	10	1	17752276	1264	15.79	1.31	12	0.12	451.00	5417.00	10100	20221214	-29.50	5910	20221013	20.47	9150	-22.19	20230414	6350	12.13	20230726	10100	-29.50	20221214	5910	20.47	20221013	2.79	N	234690	500	88 억		275352	N	N	0	N	00	N
119	20230810	110859	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	130	2	1.88	72914760	10401	72.29	6930	7100	6900	9000	4860	6930	7010.36	1.55	0	-905	7216	7072	6866	6722	6516	7145	6795	89	2070	500	4570	10	1	17752276	1253	15.65	1.30	12	0.06	451.00	5417.00	10100	20221214	-30.10	5910	20221013	19.46	9150	-22.84	20230414	6350	11.18	20230726	10100	-30.10	20221214	5910	19.46	20221013	2.79	N	234690	500	88 억		275352	N	N	0	N	00	N
120	20230810	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	90	2	1.30	32403070	4646	32.29	6930	7100	6900	9000	4860	6930	6974.40	1.55	0	-1424	7216	7072	6866	6722	6516	7145	6795	89	2070	500	4570	10	1	17752276	1246	15.57	1.30	12	0.03	451.00	5417.00	10100	20221214	-30.50	5910	20221013	18.78	9150	-23.28	20230414	6350	10.55	20230726	10100	-30.50	20221214	5910	18.78	20221013	2.79	N	234690	500	88 억		275352	N	N	0	N	00	N
121	20230810	090902	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	40	2	0.58	2671400	385	2.68	6930	6970	6930	9000	4860	6930	6938.70	1.55	0	183	7216	7072	6866	6722	6516	7145	6795	89	2070	500	4570	10	1	17752276	1237	15.45	1.29	12	0.00	451.00	5417.00	10100	20221214	-30.99	5910	20221013	17.94	9150	-23.83	20230414	6350	9.76	20230726	10100	-30.99	20221214	5910	17.94	20221013	2.79	N	234690	500	88 억		275352	N	N	0	N	00	N
122	20230809	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	250	2	3.74	98605730	14388	61.16	6680	7010	6660	8680	4680	6680	6853.38	1.54	0	2103	7186	6932	6716	6462	6246	6825	6355	89	2000	500	4400	10	1	17752276	1230	15.37	1.28	12	0.08	451.00	5417.00	10100	20221214	-31.39	5910	20221013	17.26	9150	-24.26	20230414	6350	9.13	20230726	10100	-31.39	20221214	5910	17.26	20221013	2.80	N	234690	500	88 억		273249	N	N	0	N	00	N
123	20230809	150840	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	280	2	4.19	93837140	13700	58.23	6680	7010	6660	8680	4680	6680	6849.65	1.54	0	2130	7186	6932	6716	6462	6246	6825	6355	89	2000	500	4400	10	1	17752276	1236	15.43	1.28	12	0.08	451.00	5417.00	10100	20221214	-31.09	5910	20221013	17.77	9150	-23.93	20230414	6350	9.61	20230726	10100	-31.09	20221214	5910	17.77	20221013	2.80	N	234690	500	88 억		273249	N	N	0	N	00	N
124	20230809	140837	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	250	2	3.74	72493600	10631	45.19	6680	6930	6660	8680	4680	6680	6819.31	1.54	0	2006	7186	6932	6716	6462	6246	6825	6355	89	2000	500	4400	10	1	17752276	1230	15.37	1.28	12	0.06	451.00	5417.00	10100	20221214	-31.39	5910	20221013	17.26	9150	-24.26	20230414	6350	9.13	20230726	10100	-31.39	20221214	5910	17.26	20221013	2.80	N	234690	500	88 억		273249	N	N	0	N	00	N
125	20230809	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	210	2	3.14	60012110	8822	37.50	6680	6910	6660	8680	4680	6680	6802.80	1.54	0	1542	7186	6932	6716	6462	6246	6825	6355	89	2000	500	4400	10	1	17752276	1223	15.28	1.27	12	0.05	451.00	5417.00	10100	20221214	-31.78	5910	20221013	16.58	9150	-24.70	20230414	6350	8.50	20230726	10100	-31.78	20221214	5910	16.58	20221013	2.80	N	234690	500	88 억		273249	N	N	0	N	00	N
126	20230809	120855	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	230	2	3.44	51102360	7530	32.01	6680	6910	6660	8680	4680	6680	6786.76	1.54	0	1330	7186	6932	6716	6462	6246	6825	6355	89	2000	500	4400	10	1	17752276	1227	15.32	1.28	12	0.04	451.00	5417.00	10100	20221214	-31.58	5910	20221013	16.92	9150	-24.48	20230414	6350	8.82	20230726	10100	-31.58	20221214	5910	16.92	20221013	2.80	N	234690	500	88 억		273249	N	N	0	N	00	N
127	20230809	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	160	2	2.40	42648780	6298	26.77	6680	6890	6660	8680	4680	6680	6772.06	1.54	0	1044	7186	6932	6716	6462	6246	6825	6355	89	2000	500	4400	10	1	17752276	1214	15.17	1.26	12	0.04	451.00	5417.00	10100	20221214	-32.28	5910	20221013	15.74	9150	-25.25	20230414	6350	7.72	20230726	10100	-32.28	20221214	5910	15.74	20221013	2.80	N	234690	500	88 억		273249	N	N	0	N	00	N
128	20230809	100838	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	160	2	2.40	31709330	4700	19.98	6680	6890	6660	8680	4680	6680	6746.92	1.54	0	545	7186	6932	6716	6462	6246	6825	6355	89	2000	500	4400	10	1	17752276	1214	15.17	1.26	12	0.03	451.00	5417.00	10100	20221214	-32.28	5910	20221013	15.74	9150	-25.25	20230414	6350	7.72	20230726	10100	-32.28	20221214	5910	15.74	20221013	2.80	N	234690	500	88 억		273249	N	N	0	N	00	N
129	20230809	090842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	40	2	0.60	3524870	528	2.24	6680	6720	6660	8680	4680	6680	6675.75	1.54	0	55	7186	6932	6716	6462	6246	6825	6355	89	2000	500	4400	10	1	17752276	1193	14.90	1.24	12	0.00	451.00	5417.00	10100	20221214	-33.47	5910	20221013	13.71	9150	-26.56	20230414	6350	5.83	20230726	10100	-33.47	20221214	5910	13.71	20221013	2.80	N	234690	500	88 억		273249	N	N	0	N	00	N
130	20230808	160858	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	-220	5	-3.19	158494040	23474	221.91	6900	6970	6500	8970	4830	6900	6751.90	1.55	0	-2639	7040	6970	6910	6840	6780	6940	6810	89	2070	500	4550	10	1	17752276	1186	14.81	1.23	12	0.13	451.00	5417.00	10100	20221214	-33.86	5910	20221013	13.03	9150	-26.99	20230414	6350	5.20	20230726	10100	-33.86	20221214	5910	13.03	20221013	2.79	N	234690	500	88 억		275891	N	N	0	N	00	N
131	20230808	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	-160	5	-2.32	142897500	21143	199.88	6900	6970	6500	8970	4830	6900	6758.62	1.55	0	-2793	7040	6970	6910	6840	6780	6940	6810	89	2070	500	4550	10	1	17752276	1197	14.94	1.24	12	0.12	451.00	5417.00	10100	20221214	-33.27	5910	20221013	14.04	9150	-26.34	20230414	6350	6.14	20230726	10100	-33.27	20221214	5910	14.04	20221013	2.79	N	234690	500	88 억		275891	N	N	0	N	00	N
132	20230808	140844	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	-100	5	-1.45	66672070	9752	92.19	6900	6970	6770	8970	4830	6900	6836.76	1.55	0	-2203	7040	6970	6910	6840	6780	6940	6810	89	2070	500	4550	10	1	17752276	1207	15.08	1.26	12	0.05	451.00	5417.00	10100	20221214	-32.67	5910	20221013	15.06	9150	-25.68	20230414	6350	7.09	20230726	10100	-32.67	20221214	5910	15.06	20221013	2.79	N	234690	500	88 억		275891	N	N	0	N	00	N
133	20230808	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-60	5	-0.87	60601120	8862	83.78	6900	6970	6770	8970	4830	6900	6838.31	1.55	0	-1769	7040	6970	6910	6840	6780	6940	6810	89	2070	500	4550	10	1	17752276	1214	15.17	1.26	12	0.05	451.00	5417.00	10100	20221214	-32.28	5910	20221013	15.74	9150	-25.25	20230414	6350	7.72	20230726	10100	-32.28	20221214	5910	15.74	20221013	2.79	N	234690	500	88 억		275891	N	N	0	N	00	N
134	20230808	120842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-60	5	-0.87	59789680	8743	82.65	6900	6970	6770	8970	4830	6900	6838.58	1.55	0	-1722	7040	6970	6910	6840	6780	6940	6810	89	2070	500	4550	10	1	17752276	1214	15.17	1.26	12	0.05	451.00	5417.00	10100	20221214	-32.28	5910	20221013	15.74	9150	-25.25	20230414	6350	7.72	20230726	10100	-32.28	20221214	5910	15.74	20221013	2.79	N	234690	500	88 억		275891	N	N	0	N	00	N
135	20230808	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-60	5	-0.87	52161890	7623	72.06	6900	6970	6770	8970	4830	6900	6842.70	1.55	0	-1704	7040	6970	6910	6840	6780	6940	6810	89	2070	500	4550	10	1	17752276	1214	15.17	1.26	12	0.04	451.00	5417.00	10100	20221214	-32.28	5910	20221013	15.74	9150	-25.25	20230414	6350	7.72	20230726	10100	-32.28	20221214	5910	15.74	20221013	2.79	N	234690	500	88 억		275891	N	N	0	N	00	N
136	20230808	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-40	5	-0.58	18940390	2751	26.01	6900	6970	6860	8970	4830	6900	6884.91	1.55	0	-369	7040	6970	6910	6840	6780	6940	6810	89	2070	500	4550	10	1	17752276	1218	15.21	1.27	12	0.02	451.00	5417.00	10100	20221214	-32.08	5910	20221013	16.07	9150	-25.03	20230414	6350	8.03	20230726	10100	-32.08	20221214	5910	16.07	20221013	2.79	N	234690	500	88 억		275891	N	N	0	N	00	N
137	20230808	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	40	2	0.58	3813750	548	5.18	6900	6970	6900	8970	4830	6900	6959.40	1.55	0	-40	7040	6970	6910	6840	6780	6940	6810	89	2070	500	4550	10	1	17752276	1232	15.39	1.28	12	0.00	451.00	5417.00	10100	20221214	-31.29	5910	20221013	17.43	9150	-24.15	20230414	6350	9.29	20230726	10100	-31.29	20221214	5910	17.43	20221013	2.79	N	234690	500	88 억		275891	N	N	0	N	00	N
138	20230807	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-50	5	-0.72	71388430	10311	75.30	6980	6980	6850	9030	4870	6950	6923.52	1.55	0	388	7190	7070	6990	6870	6790	7130	6930	89	2080	500	4580	10	1	17752276	1225	15.30	1.27	12	0.06	451.00	5417.00	10100	20221214	-31.68	5910	20221013	16.75	9150	-24.59	20230414	6350	8.66	20230726	10100	-31.68	20221214	5910	16.75	20221013	2.79	N	234690	500	88 억		275503	N	N	0	N	00	N
139	20230807	150839	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	0	3	0.00	62646280	9045	66.06	6980	6980	6850	9030	4870	6950	6926.07	1.55	0	220	7190	7070	6990	6870	6790	7130	6930	89	2080	500	4580	10	1	17752276	1234	15.41	1.28	12	0.05	451.00	5417.00	10100	20221214	-31.19	5910	20221013	17.60	9150	-24.04	20230414	6350	9.45	20230726	10100	-31.19	20221214	5910	17.60	20221013	2.79	N	234690	500	88 억		275503	N	N	0	N	00	N
140	20230807	140844	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-10	5	-0.14	52102040	7525	54.96	6980	6980	6850	9030	4870	6950	6923.86	1.55	0	24	7190	7070	6990	6870	6790	7130	6930	89	2080	500	4580	10	1	17752276	1232	15.39	1.28	12	0.04	451.00	5417.00	10100	20221214	-31.29	5910	20221013	17.43	9150	-24.15	20230414	6350	9.29	20230726	10100	-31.29	20221214	5910	17.43	20221013	2.79	N	234690	500	88 억		275503	N	N	0	N	00	N
141	20230807	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-10	5	-0.14	45726450	6606	48.24	6980	6980	6850	9030	4870	6950	6921.96	1.55	0	-87	7190	7070	6990	6870	6790	7130	6930	89	2080	500	4580	10	1	17752276	1232	15.39	1.28	12	0.04	451.00	5417.00	10100	20221214	-31.29	5910	20221013	17.43	9150	-24.15	20230414	6350	9.29	20230726	10100	-31.29	20221214	5910	17.43	20221013	2.79	N	234690	500	88 억		275503	N	N	0	N	00	N
142	20230807	120834	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	10	2	0.14	40635360	5871	42.88	6980	6980	6850	9030	4870	6950	6921.37	1.55	0	-246	7190	7070	6990	6870	6790	7130	6930	89	2080	500	4580	10	1	17752276	1236	15.43	1.28	12	0.03	451.00	5417.00	10100	20221214	-31.09	5910	20221013	17.77	9150	-23.93	20230414	6350	9.61	20230726	10100	-31.09	20221214	5910	17.77	20221013	2.79	N	234690	500	88 억		275503	N	N	0	N	00	N
143	20230807	110827	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-50	5	-0.72	32169320	4647	33.94	6980	6980	6850	9030	4870	6950	6922.60	1.55	0	-1182	7190	7070	6990	6870	6790	7130	6930	89	2080	500	4580	10	1	17752276	1225	15.30	1.27	12	0.03	451.00	5417.00	10100	20221214	-31.68	5910	20221013	16.75	9150	-24.59	20230414	6350	8.66	20230726	10100	-31.68	20221214	5910	16.75	20221013	2.79	N	234690	500	88 억		275503	N	N	0	N	00	N
144	20230807	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-40	5	-0.58	13950260	2015	14.72	6980	6980	6850	9030	4870	6950	6923.21	1.55	0	-1336	7190	7070	6990	6870	6790	7130	6930	89	2080	500	4580	10	1	17752276	1227	15.32	1.28	12	0.01	451.00	5417.00	10100	20221214	-31.58	5910	20221013	16.92	9150	-24.48	20230414	6350	8.82	20230726	10100	-31.58	20221214	5910	16.92	20221013	2.79	N	234690	500	88 억		275503	N	N	0	N	00	N
145	20230807	090835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	20	2	0.29	6776710	975	7.12	6980	6980	6900	9030	4870	6950	6950.47	1.55	0	-470	7190	7070	6990	6870	6790	7130	6930	89	2080	500	4580	10	1	17752276	1237	15.45	1.29	12	0.01	451.00	5417.00	10100	20221214	-30.99	5910	20221013	17.94	9150	-23.83	20230414	6350	9.76	20230726	10100	-30.99	20221214	5910	17.94	20221013	2.79	N	234690	500	88 억		275503	N	N	0	N	00	N
146	20230804	160829	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-80	5	-1.14	95500060	13693	42.91	6930	7110	6910	9130	4930	7030	6974.37	1.56	0	-1312	7203	7116	6953	6866	6703	7160	6910	89	2100	500	4630	10	1	17752276	1234	15.41	1.28	12	0.08	451.00	5417.00	10100	20221214	-31.19	5910	20221013	17.60	9150	-24.04	20230414	6350	9.45	20230726	10100	-31.19	20221214	5910	17.60	20221013	2.79	N	234690	500	88 억		276814	N	N	0	N	00	N
147	20230804	150828	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-70	5	-1.00	84774040	12151	38.08	6930	7110	6910	9130	4930	7030	6976.71	1.56	0	-1370	7203	7116	6953	6866	6703	7160	6910	89	2100	500	4630	10	1	17752276	1236	15.43	1.28	12	0.07	451.00	5417.00	10100	20221214	-31.09	5910	20221013	17.77	9150	-23.93	20230414	6350	9.61	20230726	10100	-31.09	20221214	5910	17.77	20221013	2.79	N	234690	500	88 억		276814	N	N	0	N	00	N
148	20230804	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-30	5	-0.43	59854410	8567	26.85	6930	7110	6930	9130	4930	7030	6986.62	1.56	0	-2631	7203	7116	6953	6866	6703	7160	6910	89	2100	500	4630	10	1	17752276	1243	15.52	1.29	12	0.05	451.00	5417.00	10100	20221214	-30.69	5910	20221013	18.44	9150	-23.50	20230414	6350	10.24	20230726	10100	-30.69	20221214	5910	18.44	20221013	2.79	N	234690	500	88 억		276814	N	N	0	N	00	N
149	20230804	130826	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-70	5	-1.00	42945610	6134	19.22	6930	7110	6930	9130	4930	7030	7001.24	1.56	0	-2078	7203	7116	6953	6866	6703	7160	6910	89	2100	500	4630	10	1	17752276	1236	15.43	1.28	12	0.03	451.00	5417.00	10100	20221214	-31.09	5910	20221013	17.77	9150	-23.93	20230414	6350	9.61	20230726	10100	-31.09	20221214	5910	17.77	20221013	2.79	N	234690	500	88 억		276814	N	N	0	N	00	N
150	20230804	120823	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	0	3	0.00	37760610	5390	16.89	6930	7110	6930	9130	4930	7030	7005.68	1.56	0	-1514	7203	7116	6953	6866	6703	7160	6910	89	2100	500	4630	10	1	17752276	1248	15.59	1.30	12	0.03	451.00	5417.00	10100	20221214	-30.40	5910	20221013	18.95	9150	-23.17	20230414	6350	10.71	20230726	10100	-30.40	20221214	5910	18.95	20221013	2.79	N	234690	500	88 억		276814	N	N	0	N	00	N
151	20230804	110833	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-50	5	-0.71	32233050	4600	14.41	6930	7110	6930	9130	4930	7030	7007.18	1.56	0	-1332	7203	7116	6953	6866	6703	7160	6910	89	2100	500	4630	10	1	17752276	1239	15.48	1.29	12	0.03	451.00	5417.00	10100	20221214	-30.89	5910	20221013	18.10	9150	-23.72	20230414	6350	9.92	20230726	10100	-30.89	20221214	5910	18.10	20221013	2.79	N	234690	500	88 억		276814	N	N	0	N	00	N
152	20230804	100818	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	-10	5	-0.14	19499800	2780	8.71	6930	7110	6930	9130	4930	7030	7014.32	1.56	0	-786	7203	7116	6953	6866	6703	7160	6910	89	2100	500	4630	10	1	17752276	1246	15.57	1.30	12	0.02	451.00	5417.00	10100	20221214	-30.50	5910	20221013	18.78	9150	-23.28	20230414	6350	10.55	20230726	10100	-30.50	20221214	5910	18.78	20221013	2.79	N	234690	500	88 억		276814	N	N	0	N	00	N
153	20230804	090819	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	0	3	0.00	6823750	977	3.06	6930	7110	6930	9130	4930	7030	6984.39	1.56	0	-87	7203	7116	6953	6866	6703	7160	6910	89	2100	500	4630	10	1	17752276	1248	15.59	1.30	12	0.01	451.00	5417.00	10100	20221214	-30.40	5910	20221013	18.95	9150	-23.17	20230414	6350	10.71	20230726	10100	-30.40	20221214	5910	18.95	20221013	2.79	N	234690	500	88 억		276814	N	N	0	N	00	N
154	20230803	160821	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	70	2	1.01	221225890	31808	160.39	6920	7040	6790	9040	4880	6960	6955.02	1.60	0	-6634	7240	7100	6990	6850	6740	7045	6795	89	2080	500	4590	10	1	17752276	1248	15.59	1.30	12	0.18	451.00	5417.00	10100	20221214	-30.40	5910	20221013	18.95	9150	-23.17	20230414	6350	10.71	20230726	10100	-30.40	20221214	5910	18.95	20221013	2.78	N	234690	500	88 억		283418	N	N	0	N	00	N
155	20230803	150828	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	70	2	1.01	206626580	29731	149.91	6920	7040	6790	9040	4880	6960	6949.87	1.60	0	-6472	7240	7100	6990	6850	6740	7045	6795	89	2080	500	4590	10	1	17752276	1248	15.59	1.30	12	0.17	451.00	5417.00	10100	20221214	-30.40	5910	20221013	18.95	9150	-23.17	20230414	6350	10.71	20230726	10100	-30.40	20221214	5910	18.95	20221013	2.78	N	234690	500	88 억		283418	N	N	0	N	00	N
156	20230803	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	20	2	0.29	184321610	26546	133.85	6920	7030	6790	9040	4880	6960	6943.48	1.60	0	-5916	7240	7100	6990	6850	6740	7045	6795	89	2080	500	4590	10	1	17752276	1239	15.48	1.29	12	0.15	451.00	5417.00	10100	20221214	-30.89	5910	20221013	18.10	9150	-23.72	20230414	6350	9.92	20230726	10100	-30.89	20221214	5910	18.10	20221013	2.78	N	234690	500	88 억		283418	N	N	0	N	00	N
157	20230803	130823	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	10	2	0.14	156966670	22633	114.12	6920	7010	6790	9040	4880	6960	6935.30	1.60	0	-5595	7240	7100	6990	6850	6740	7045	6795	89	2080	500	4590	10	1	17752276	1237	15.45	1.29	12	0.13	451.00	5417.00	10100	20221214	-30.99	5910	20221013	17.94	9150	-23.83	20230414	6350	9.76	20230726	10100	-30.99	20221214	5910	17.94	20221013	2.78	N	234690	500	88 억		283418	N	N	0	N	00	N
158	20230803	120826	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	10	2	0.14	153905760	22193	111.90	6920	7010	6790	9040	4880	6960	6934.88	1.60	0	-5655	7240	7100	6990	6850	6740	7045	6795	89	2080	500	4590	10	1	17752276	1237	15.45	1.29	12	0.13	451.00	5417.00	10100	20221214	-30.99	5910	20221013	17.94	9150	-23.83	20230414	6350	9.76	20230726	10100	-30.99	20221214	5910	17.94	20221013	2.78	N	234690	500	88 억		283418	N	N	0	N	00	N
159	20230803	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	0	3	0.00	122179480	17633	88.91	6920	6990	6790	9040	4880	6960	6929.02	1.60	0	-5309	7240	7100	6990	6850	6740	7045	6795	89	2080	500	4590	10	1	17752276	1236	15.43	1.28	12	0.10	451.00	5417.00	10100	20221214	-31.09	5910	20221013	17.77	9150	-23.93	20230414	6350	9.61	20230726	10100	-31.09	20221214	5910	17.77	20221013	2.78	N	234690	500	88 억		283418	N	N	0	N	00	N
160	20230803	100814	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-20	5	-0.29	28817780	4202	21.19	6920	6960	6790	9040	4880	6960	6858.11	1.60	0	-3274	7240	7100	6990	6850	6740	7045	6795	89	2080	500	4590	10	1	17752276	1232	15.39	1.28	12	0.02	451.00	5417.00	10100	20221214	-31.29	5910	20221013	17.43	9150	-24.15	20230414	6350	9.29	20230726	10100	-31.29	20221214	5910	17.43	20221013	2.78	N	234690	500	88 억		283418	N	N	0	N	00	N
161	20230803	090815	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-100	5	-1.44	5454200	797	4.02	6920	6920	6820	9040	4880	6960	6843.41	1.60	0	-534	7240	7100	6990	6850	6740	7045	6795	89	2080	500	4590	10	1	17752276	1218	15.21	1.27	12	0.00	451.00	5417.00	10100	20221214	-32.08	5910	20221013	16.07	9150	-25.03	20230414	6350	8.03	20230726	10100	-32.08	20221214	5910	16.07	20221013	2.78	N	234690	500	88 억		283418	N	N	0	N	00	N
162	20230802	160821	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-160	5	-2.25	138449030	19829	53.87	7090	7130	6880	9250	4990	7120	6981.98	1.60	0	89	7386	7252	7066	6932	6746	7320	7000	89	2130	500	4690	10	1	17752276	1236	15.43	1.28	12	0.11	451.00	5417.00	10100	20221214	-31.09	5910	20221013	17.77	9150	-23.93	20230414	6350	9.61	20230726	10100	-31.09	20221214	5910	17.77	20221013	2.79	N	234690	500	88 억		283276	N	N	0	N	00	N
163	20230802	150832	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-190	5	-2.67	135425730	19393	52.68	7090	7130	6880	9250	4990	7120	6983.05	1.60	0	396	7386	7252	7066	6932	6746	7320	7000	89	2130	500	4690	10	1	17752276	1230	15.37	1.28	12	0.11	451.00	5417.00	10100	20221214	-31.39	5910	20221013	17.26	9150	-24.26	20230414	6350	9.13	20230726	10100	-31.39	20221214	5910	17.26	20221013	2.79	N	234690	500	88 억		283276	N	N	0	N	00	N
164	20230802	140822	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-210	5	-2.95	112059090	16007	43.49	7090	7130	6900	9250	4990	7120	7000.44	1.60	0	-165	7386	7252	7066	6932	6746	7320	7000	89	2130	500	4690	10	1	17752276	1227	15.32	1.28	12	0.09	451.00	5417.00	10100	20221214	-31.58	5910	20221013	16.92	9150	-24.48	20230414	6350	8.82	20230726	10100	-31.58	20221214	5910	16.92	20221013	2.79	N	234690	500	88 억		283276	N	N	0	N	00	N
165	20230802	130816	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-160	5	-2.25	105485020	15060	40.91	7090	7130	6900	9250	4990	7120	7004.13	1.60	0	496	7386	7252	7066	6932	6746	7320	7000	89	2130	500	4690	10	1	17752276	1236	15.43	1.28	12	0.08	451.00	5417.00	10100	20221214	-31.09	5910	20221013	17.77	9150	-23.93	20230414	6350	9.61	20230726	10100	-31.09	20221214	5910	17.77	20221013	2.79	N	234690	500	88 억		283276	N	N	0	N	00	N
166	20230802	120811	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-140	5	-1.97	89276120	12726	34.57	7090	7130	6910	9250	4990	7120	7015.05	1.60	0	829	7386	7252	7066	6932	6746	7320	7000	89	2130	500	4690	10	1	17752276	1239	15.48	1.29	12	0.07	451.00	5417.00	10100	20221214	-30.89	5910	20221013	18.10	9150	-23.72	20230414	6350	9.92	20230726	10100	-30.89	20221214	5910	18.10	20221013	2.79	N	234690	500	88 억		283276	N	N	0	N	00	N
167	20230802	110813	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	-100	5	-1.40	66408130	9435	25.63	7090	7130	6960	9250	4990	7120	7038.27	1.60	0	2201	7386	7252	7066	6932	6746	7320	7000	89	2130	500	4690	10	1	17752276	1246	15.57	1.30	12	0.05	451.00	5417.00	10100	20221214	-30.50	5910	20221013	18.78	9150	-23.28	20230414	6350	10.55	20230726	10100	-30.50	20221214	5910	18.78	20221013	2.79	N	234690	500	88 억		283276	N	N	0	N	00	N
168	20230802	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	-30	5	-0.42	44075070	6245	16.97	7090	7130	7000	9250	4990	7120	7057.41	1.60	0	2137	7386	7252	7066	6932	6746	7320	7000	89	2130	500	4690	10	1	17752276	1259	15.72	1.31	12	0.04	451.00	5417.00	10100	20221214	-29.80	5910	20221013	19.97	9150	-22.51	20230414	6350	11.65	20230726	10100	-29.80	20221214	5910	19.97	20221013	2.79	N	234690	500	88 억		283276	N	N	0	N	00	N
169	20230802	090814	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	10	2	0.14	1170710	165	0.45	7090	7130	7080	9250	4990	7120	7090.79	1.60	0	32	7386	7252	7066	6932	6746	7320	7000	89	2130	500	4690	10	1	17752276	1266	15.81	1.32	12	0.00	451.00	5417.00	10100	20221214	-29.41	5910	20221013	20.64	9150	-22.08	20230414	6350	12.28	20230726	10100	-29.41	20221214	5910	20.64	20221013	2.79	N	234690	500	88 억		283276	N	N	0	N	00	N
170	20230801	160814	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	200	2	2.89	258014790	36810	268.80	6920	7200	6880	8990	4850	6920	7008.79	1.58	0	3164	7093	7006	6893	6806	6693	6950	6750	89	2070	500	4560	10	1	17752276	1264	15.79	1.31	12	0.21	451.00	5417.00	10100	20221214	-29.50	5910	20221013	20.47	9150	-22.19	20230414	6350	12.13	20230726	10100	-29.50	20221214	5910	20.47	20221013	2.80	N	234690	500	88 억		280164	N	N	0	N	00	N
171	20230801	150810	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	180	2	2.60	220079910	31486	229.93	6920	7100	6880	8990	4850	6920	6989.77	1.58	0	4750	7093	7006	6893	6806	6693	6950	6750	89	2070	500	4560	10	1	17752276	1260	15.74	1.31	12	0.18	451.00	5417.00	10100	20221214	-29.70	5910	20221013	20.14	9150	-22.40	20230414	6350	11.81	20230726	10100	-29.70	20221214	5910	20.14	20221013	2.80	N	234690	500	88 억		280164	N	N	0	N	00	N
172	20230801	140826	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	70	2	1.01	171860530	24606	179.68	6920	7080	6880	8990	4850	6920	6984.50	1.58	0	3337	7093	7006	6893	6806	6693	6950	6750	89	2070	500	4560	10	1	17752276	1241	15.50	1.29	12	0.14	451.00	5417.00	10100	20221214	-30.79	5910	20221013	18.27	9150	-23.61	20230414	6350	10.08	20230726	10100	-30.79	20221214	5910	18.27	20221013	2.80	N	234690	500	88 억		280164	N	N	0	N	00	N
173	20230801	130807	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	80	2	1.16	160847440	23031	168.18	6920	7080	6880	8990	4850	6920	6983.95	1.58	0	3436	7093	7006	6893	6806	6693	6950	6750	89	2070	500	4560	10	1	17752276	1243	15.52	1.29	12	0.13	451.00	5417.00	10100	20221214	-30.69	5910	20221013	18.44	9150	-23.50	20230414	6350	10.24	20230726	10100	-30.69	20221214	5910	18.44	20221013	2.80	N	234690	500	88 억		280164	N	N	0	N	00	N
174	20230801	120807	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	100	2	1.45	159551240	22846	166.83	6920	7080	6880	8990	4850	6920	6983.77	1.58	0	3321	7093	7006	6893	6806	6693	6950	6750	89	2070	500	4560	10	1	17752276	1246	15.57	1.30	12	0.13	451.00	5417.00	10100	20221214	-30.50	5910	20221013	18.78	9150	-23.28	20230414	6350	10.55	20230726	10100	-30.50	20221214	5910	18.78	20221013	2.80	N	234690	500	88 억		280164	N	N	0	N	00	N
175	20230801	110804	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	120	2	1.73	118861890	17003	124.16	6920	7080	6880	8990	4850	6920	6990.64	1.58	0	1999	7093	7006	6893	6806	6693	6950	6750	89	2070	500	4560	10	1	17752276	1250	15.61	1.30	12	0.10	451.00	5417.00	10100	20221214	-30.30	5910	20221013	19.12	9150	-23.06	20230414	6350	10.87	20230726	10100	-30.30	20221214	5910	19.12	20221013	2.80	N	234690	500	88 억		280164	N	N	0	N	00	N
176	20230801	100809	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	130	2	1.88	87588690	12564	91.75	6920	7060	6880	8990	4850	6920	6971.40	1.58	0	1245	7093	7006	6893	6806	6693	6950	6750	89	2070	500	4560	10	1	17752276	1252	15.63	1.30	12	0.07	451.00	5417.00	10100	20221214	-30.20	5910	20221013	19.29	9150	-22.95	20230414	6350	11.02	20230726	10100	-30.20	20221214	5910	19.29	20221013	2.80	N	234690	500	88 억		280164	N	N	0	N	00	N
177	20230801	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	20	2	0.29	929050	134	0.98	6920	6980	6880	8990	4850	6920	6933.21	1.58	0	-32	7093	7006	6893	6806	6693	6950	6750	89	2070	500	4560	10	1	17752276	1232	15.39	1.28	12	0.00	451.00	5417.00	10100	20221214	-31.29	5910	20221013	17.43	9150	-24.15	20230414	6350	9.29	20230726	10100	-31.29	20221214	5910	17.43	20221013	2.80	N	234690	500	88 억		280164	N	N	0	N	00	N