KissMeData/100700/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	160748	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	5	2	0.18	59659925	21961	65.67	2720	2735	2695	3535	1905	2720	2716.63	0.83	0	1195	2750	2735	2715	2700	2680	2742	2707	44	815	100	1950	5	1	43800000	1194	11.45	0.96	12	0.05	238.00	2832.00	3380	20221213	-19.38	2430	20230727	12.14	3250	-16.15	20230203	2430	12.14	20230727	3380	-19.38	20221213	2430	12.14	20230727	1.85	N	100700	100	43 억		365249	N	N	0	N	00	N
3	20230831	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	-15	5	-0.55	58619840	21578	64.52	2720	2735	2700	3535	1905	2720	2716.65	0.83	0	1232	2750	2735	2715	2700	2680	2742	2707	44	815	100	1950	5	1	43800000	1185	11.37	0.96	12	0.05	238.00	2832.00	3380	20221213	-19.97	2430	20230727	11.32	3250	-16.77	20230203	2430	11.32	20230727	3380	-19.97	20221213	2430	11.32	20230727	1.85	N	100700	100	43 억		365249	N	N	0	N	00	N
4	20230831	141047	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	-10	5	-0.37	55316685	20356	60.87	2720	2735	2700	3535	1905	2720	2717.46	0.83	0	1230	2750	2735	2715	2700	2680	2742	2707	44	815	100	1950	5	1	43800000	1187	11.39	0.96	12	0.05	238.00	2832.00	3380	20221213	-19.82	2430	20230727	11.52	3250	-16.62	20230203	2430	11.52	20230727	3380	-19.82	20221213	2430	11.52	20230727	1.85	N	100700	100	43 억		365249	N	N	0	N	00	N
5	20230831	131013	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	5	2	0.18	40744860	14978	44.79	2720	2735	2710	3535	1905	2720	2720.31	0.83	0	1379	2750	2735	2715	2700	2680	2742	2707	44	815	100	1950	5	1	43800000	1194	11.45	0.96	12	0.03	238.00	2832.00	3380	20221213	-19.38	2430	20230727	12.14	3250	-16.15	20230203	2430	12.14	20230727	3380	-19.38	20221213	2430	12.14	20230727	1.85	N	100700	100	43 억		365249	N	N	0	N	00	N
6	20230831	121039	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	0	3	0.00	34889580	12825	38.35	2720	2735	2710	3535	1905	2720	2720.44	0.83	0	1470	2750	2735	2715	2700	2680	2742	2707	44	815	100	1950	5	1	43800000	1191	11.43	0.96	12	0.03	238.00	2832.00	3380	20221213	-19.53	2430	20230727	11.93	3250	-16.31	20230203	2430	11.93	20230727	3380	-19.53	20221213	2430	11.93	20230727	1.85	N	100700	100	43 억		365249	N	N	0	N	00	N
7	20230831	111450	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	5	2	0.18	24139220	8864	26.51	2720	2735	2720	3535	1905	2720	2723.29	0.83	0	1635	2750	2735	2715	2700	2680	2742	2707	44	815	100	1950	5	1	43800000	1194	11.45	0.96	12	0.02	238.00	2832.00	3380	20221213	-19.38	2430	20230727	12.14	3250	-16.15	20230203	2430	12.14	20230727	3380	-19.38	20221213	2430	12.14	20230727	1.85	N	100700	100	43 억		365249	N	N	0	N	00	N
8	20230831	101129	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	5	2	0.18	20635870	7578	22.66	2720	2735	2720	3535	1905	2720	2723.13	0.83	0	1814	2750	2735	2715	2700	2680	2742	2707	44	815	100	1950	5	1	43800000	1194	11.45	0.96	12	0.02	238.00	2832.00	3380	20221213	-19.38	2430	20230727	12.14	3250	-16.15	20230203	2430	12.14	20230727	3380	-19.38	20221213	2430	12.14	20230727	1.85	N	100700	100	43 억		365249	N	N	0	N	00	N
9	20230831	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	0	3	0.00	8175725	3004	8.98	2720	2735	2720	3535	1905	2720	2721.61	0.83	0	898	2750	2735	2715	2700	2680	2742	2707	44	815	100	1950	5	1	43800000	1191	11.43	0.96	12	0.01	238.00	2832.00	3380	20221213	-19.53	2430	20230727	11.93	3250	-16.31	20230203	2430	11.93	20230727	3380	-19.53	20221213	2430	11.93	20230727	1.85	N	100700	100	43 억		365249	N	N	0	N	00	N
10	20230830	160752	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	45	2	1.68	90745850	33441	45.32	2700	2730	2695	3475	1875	2675	2713.61	0.82	0	4741	2781	2727	2691	2637	2601	2710	2620	44	800	100	1920	5	1	43800000	1191	11.43	0.96	12	0.08	238.00	2832.00	3380	20221213	-19.53	2430	20230727	11.93	3250	-16.31	20230203	2430	11.93	20230727	3380	-19.53	20221213	2430	11.93	20230727	1.84	N	100700	100	43 억		360507	N	N	0	N	00	N
11	20230830	150926	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	45	2	1.68	86717645	31956	43.30	2700	2730	2695	3475	1875	2675	2713.66	0.82	0	4639	2781	2727	2691	2637	2601	2710	2620	44	800	100	1920	5	1	43800000	1191	11.43	0.96	12	0.07	238.00	2832.00	3380	20221213	-19.53	2430	20230727	11.93	3250	-16.31	20230203	2430	11.93	20230727	3380	-19.53	20221213	2430	11.93	20230727	1.84	N	100700	100	43 억		360507	N	N	0	N	00	N
12	20230830	141010	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	45	2	1.68	74659710	27523	37.30	2700	2730	2695	3475	1875	2675	2712.63	0.82	0	4339	2781	2727	2691	2637	2601	2710	2620	44	800	100	1920	5	1	43800000	1191	11.43	0.96	12	0.06	238.00	2832.00	3380	20221213	-19.53	2430	20230727	11.93	3250	-16.31	20230203	2430	11.93	20230727	3380	-19.53	20221213	2430	11.93	20230727	1.84	N	100700	100	43 억		360507	N	N	0	N	00	N
13	20230830	130958	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	40	2	1.50	63958215	23583	31.96	2700	2730	2695	3475	1875	2675	2712.05	0.82	0	2991	2781	2727	2691	2637	2601	2710	2620	44	800	100	1920	5	1	43800000	1189	11.41	0.96	12	0.05	238.00	2832.00	3380	20221213	-19.67	2430	20230727	11.73	3250	-16.46	20230203	2430	11.73	20230727	3380	-19.67	20221213	2430	11.73	20230727	1.84	N	100700	100	43 억		360507	N	N	0	N	00	N
14	20230830	121011	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	45	2	1.68	58482720	21566	29.22	2700	2730	2695	3475	1875	2675	2711.80	0.82	0	2657	2781	2727	2691	2637	2601	2710	2620	44	800	100	1920	5	1	43800000	1191	11.43	0.96	12	0.05	238.00	2832.00	3380	20221213	-19.53	2430	20230727	11.93	3250	-16.31	20230203	2430	11.93	20230727	3380	-19.53	20221213	2430	11.93	20230727	1.84	N	100700	100	43 억		360507	N	N	0	N	00	N
15	20230830	111436	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	50	2	1.87	40099515	14817	20.08	2700	2725	2695	3475	1875	2675	2706.32	0.82	0	2643	2781	2727	2691	2637	2601	2710	2620	44	800	100	1920	5	1	43800000	1194	11.45	0.96	12	0.03	238.00	2832.00	3380	20221213	-19.38	2430	20230727	12.14	3250	-16.15	20230203	2430	12.14	20230727	3380	-19.38	20221213	2430	12.14	20230727	1.84	N	100700	100	43 억		360507	N	N	0	N	00	N
16	20230830	101042	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	40	2	1.50	26928130	9962	13.50	2700	2715	2695	3475	1875	2675	2703.08	0.82	0	1165	2781	2727	2691	2637	2601	2710	2620	44	800	100	1920	5	1	43800000	1189	11.41	0.96	12	0.02	238.00	2832.00	3380	20221213	-19.67	2430	20230727	11.73	3250	-16.46	20230203	2430	11.73	20230727	3380	-19.67	20221213	2430	11.73	20230727	1.84	N	100700	100	43 억		360507	N	N	0	N	00	N
17	20230830	090940	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	25	2	0.93	16698630	6182	8.38	2700	2710	2695	3475	1875	2675	2701.17	0.82	0	625	2781	2727	2691	2637	2601	2710	2620	44	800	100	1920	5	1	43800000	1183	11.34	0.95	12	0.01	238.00	2832.00	3380	20221213	-20.12	2430	20230727	11.11	3250	-16.92	20230203	2430	11.11	20230727	3380	-20.12	20221213	2430	11.11	20230727	1.84	N	100700	100	43 억		360507	N	N	0	N	00	N
18	20230829	160748	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	-20	5	-0.74	198117855	73732	156.39	2745	2745	2655	3500	1890	2695	2687.00	0.80	0	10104	2788	2741	2708	2661	2628	2765	2685	44	805	100	1940	5	1	43800000	1172	11.24	0.94	12	0.17	238.00	2832.00	3380	20221213	-20.86	2430	20230727	10.08	3250	-17.69	20230203	2430	10.08	20230727	3380	-20.86	20221213	2430	10.08	20230727	1.80	N	100700	100	43 억		350402	N	N	0	N	00	N
19	20230829	150933	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	-5	5	-0.19	190592780	70921	150.43	2745	2745	2655	3500	1890	2695	2687.40	0.80	0	10369	2788	2741	2708	2661	2628	2765	2685	44	805	100	1940	5	1	43800000	1178	11.30	0.95	12	0.16	238.00	2832.00	3380	20221213	-20.41	2430	20230727	10.70	3250	-17.23	20230203	2430	10.70	20230727	3380	-20.41	20221213	2430	10.70	20230727	1.80	N	100700	100	43 억		350402	N	N	0	N	00	N
20	20230829	141042	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	-20	5	-0.74	166647320	61985	131.48	2745	2745	2655	3500	1890	2695	2688.51	0.80	0	13615	2788	2741	2708	2661	2628	2765	2685	44	805	100	1940	5	1	43800000	1172	11.24	0.94	12	0.14	238.00	2832.00	3380	20221213	-20.86	2430	20230727	10.08	3250	-17.69	20230203	2430	10.08	20230727	3380	-20.86	20221213	2430	10.08	20230727	1.80	N	100700	100	43 억		350402	N	N	0	N	00	N
21	20230829	130955	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	5	2	0.19	106293630	39429	83.63	2745	2745	2685	3500	1890	2695	2695.82	0.80	0	13442	2788	2741	2708	2661	2628	2765	2685	44	805	100	1940	5	1	43800000	1183	11.34	0.95	12	0.09	238.00	2832.00	3380	20221213	-20.12	2430	20230727	11.11	3250	-16.92	20230203	2430	11.11	20230727	3380	-20.12	20221213	2430	11.11	20230727	1.80	N	100700	100	43 억		350402	N	N	0	N	00	N
22	20230829	121030	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	0	3	0.00	102631360	38071	80.75	2745	2745	2685	3500	1890	2695	2695.79	0.80	0	13526	2788	2741	2708	2661	2628	2765	2685	44	805	100	1940	5	1	43800000	1180	11.32	0.95	12	0.09	238.00	2832.00	3380	20221213	-20.27	2430	20230727	10.91	3250	-17.08	20230203	2430	10.91	20230727	3380	-20.27	20221213	2430	10.91	20230727	1.80	N	100700	100	43 억		350402	N	N	0	N	00	N
23	20230829	111658	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	10	2	0.37	98937275	36703	77.85	2745	2745	2685	3500	1890	2695	2695.62	0.80	0	14007	2788	2741	2708	2661	2628	2765	2685	44	805	100	1940	5	1	43800000	1185	11.37	0.96	12	0.08	238.00	2832.00	3380	20221213	-19.97	2430	20230727	11.32	3250	-16.77	20230203	2430	11.32	20230727	3380	-19.97	20221213	2430	11.32	20230727	1.80	N	100700	100	43 억		350402	N	N	0	N	00	N
24	20230829	101123	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	15	2	0.56	20684690	7624	16.17	2745	2745	2690	3500	1890	2695	2713.10	0.80	0	-702	2788	2741	2708	2661	2628	2765	2685	44	805	100	1940	5	1	43800000	1187	11.39	0.96	12	0.02	238.00	2832.00	3380	20221213	-19.82	2430	20230727	11.52	3250	-16.62	20230203	2430	11.52	20230727	3380	-19.82	20221213	2430	11.52	20230727	1.80	N	100700	100	43 억		350402	N	N	0	N	00	N
25	20230829	090733	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	20	2	0.74	6756740	2482	5.26	2745	2745	2710	3500	1890	2695	2722.30	0.80	0	490	2788	2741	2708	2661	2628	2765	2685	44	805	100	1940	5	1	43800000	1189	11.41	0.96	12	0.01	238.00	2832.00	3380	20221213	-19.67	2430	20230727	11.73	3250	-16.46	20230203	2430	11.73	20230727	3380	-19.67	20221213	2430	11.73	20230727	1.80	N	100700	100	43 억		350402	N	N	0	N	00	N
26	20230828	160725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	15	2	0.56	127126150	47145	108.85	2680	2755	2675	3480	1880	2680	2696.49	0.81	0	-4521	2726	2702	2691	2667	2656	2697	2662	44	800	100	1920	5	1	43800000	1180	11.32	0.95	12	0.11	238.00	2832.00	3380	20221213	-20.27	2430	20230727	10.91	3250	-17.08	20230203	2430	10.91	20230727	3380	-20.27	20221213	2430	10.91	20230727	1.81	N	100700	100	43 억		354922	N	N	0	N	00	N
27	20230828	150734	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	25	2	0.93	115845280	42960	99.19	2680	2755	2675	3480	1880	2680	2696.59	0.81	0	-4516	2726	2702	2691	2667	2656	2697	2662	44	800	100	1920	5	1	43800000	1185	11.37	0.96	12	0.10	238.00	2832.00	3380	20221213	-19.97	2430	20230727	11.32	3250	-16.77	20230203	2430	11.32	20230727	3380	-19.97	20221213	2430	11.32	20230727	1.81	N	100700	100	43 억		354922	N	N	0	N	00	N
28	20230828	140734	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	15	2	0.56	74171165	27654	63.85	2680	2700	2675	3480	1880	2680	2682.11	0.81	0	-2874	2726	2702	2691	2667	2656	2697	2662	44	800	100	1920	5	1	43800000	1180	11.32	0.95	12	0.06	238.00	2832.00	3380	20221213	-20.27	2430	20230727	10.91	3250	-17.08	20230203	2430	10.91	20230727	3380	-20.27	20221213	2430	10.91	20230727	1.81	N	100700	100	43 억		354922	N	N	0	N	00	N
29	20230828	130741	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	10	2	0.37	61260660	22846	52.75	2680	2700	2675	3480	1880	2680	2681.46	0.81	0	-80	2726	2702	2691	2667	2656	2697	2662	44	800	100	1920	5	1	43800000	1178	11.30	0.95	12	0.05	238.00	2832.00	3380	20221213	-20.41	2430	20230727	10.70	3250	-17.23	20230203	2430	10.70	20230727	3380	-20.41	20221213	2430	10.70	20230727	1.81	N	100700	100	43 억		354922	N	N	0	N	00	N
30	20230828	120733	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	10	2	0.37	53007015	19780	45.67	2680	2690	2675	3480	1880	2680	2679.83	0.81	0	2059	2726	2702	2691	2667	2656	2697	2662	44	800	100	1920	5	1	43800000	1178	11.30	0.95	12	0.05	238.00	2832.00	3380	20221213	-20.41	2430	20230727	10.70	3250	-17.23	20230203	2430	10.70	20230727	3380	-20.41	20221213	2430	10.70	20230727	1.81	N	100700	100	43 억		354922	N	N	0	N	00	N
31	20230828	110728	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	5	2	0.19	47900385	17880	41.28	2680	2690	2675	3480	1880	2680	2678.99	0.81	0	2649	2726	2702	2691	2667	2656	2697	2662	44	800	100	1920	5	1	43800000	1176	11.28	0.95	12	0.04	238.00	2832.00	3380	20221213	-20.56	2430	20230727	10.49	3250	-17.38	20230203	2430	10.49	20230727	3380	-20.56	20221213	2430	10.49	20230727	1.81	N	100700	100	43 억		354922	N	N	0	N	00	N
32	20230828	100723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	0	3	0.00	27095510	10106	23.33	2680	2685	2675	3480	1880	2680	2681.13	0.81	0	3205	2726	2702	2691	2667	2656	2697	2662	44	800	100	1920	5	1	43800000	1174	11.26	0.95	12	0.02	238.00	2832.00	3380	20221213	-20.71	2430	20230727	10.29	3250	-17.54	20230203	2430	10.29	20230727	3380	-20.71	20221213	2430	10.29	20230727	1.81	N	100700	100	43 억		354922	N	N	0	N	00	N
33	20230828	090734	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	5	2	0.19	12814240	4781	11.04	2680	2685	2675	3480	1880	2680	2680.24	0.81	0	2471	2726	2702	2691	2667	2656	2697	2662	44	800	100	1920	5	1	43800000	1176	11.28	0.95	12	0.01	238.00	2832.00	3380	20221213	-20.56	2430	20230727	10.49	3250	-17.38	20230203	2430	10.49	20230727	3380	-20.56	20221213	2430	10.49	20230727	1.81	N	100700	100	43 억		354922	N	N	0	N	00	N
34	20230825	160730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	-30	5	-1.11	116868320	43310	92.41	2710	2715	2680	3520	1900	2710	2698.41	0.83	0	-7623	2753	2731	2703	2681	2653	2742	2692	44	810	100	1950	5	1	43800000	1174	11.26	0.95	12	0.10	238.00	2832.00	3380	20221213	-20.71	2430	20230727	10.29	3250	-17.54	20230203	2430	10.29	20230727	3380	-20.71	20221213	2430	10.29	20230727	1.81	N	100700	100	43 억		362545	N	N	0	N	00	N
35	20230825	150733	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	-25	5	-0.92	112212340	41574	88.71	2710	2715	2680	3520	1900	2710	2699.10	0.83	0	-6684	2753	2731	2703	2681	2653	2742	2692	44	810	100	1950	5	1	43800000	1176	11.28	0.95	12	0.09	238.00	2832.00	3380	20221213	-20.56	2430	20230727	10.49	3250	-17.38	20230203	2430	10.49	20230727	3380	-20.56	20221213	2430	10.49	20230727	1.81	N	100700	100	43 억		362545	N	N	0	N	00	N
36	20230825	140731	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	-20	5	-0.74	91602150	33900	72.33	2710	2715	2685	3520	1900	2710	2702.13	0.83	0	-5579	2753	2731	2703	2681	2653	2742	2692	44	810	100	1950	5	1	43800000	1178	11.30	0.95	12	0.08	238.00	2832.00	3380	20221213	-20.41	2430	20230727	10.70	3250	-17.23	20230203	2430	10.70	20230727	3380	-20.41	20221213	2430	10.70	20230727	1.81	N	100700	100	43 억		362545	N	N	0	N	00	N
37	20230825	130727	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	-10	5	-0.37	79190055	29285	62.49	2710	2715	2685	3520	1900	2710	2704.12	0.83	0	-3987	2753	2731	2703	2681	2653	2742	2692	44	810	100	1950	5	1	43800000	1183	11.34	0.95	12	0.07	238.00	2832.00	3380	20221213	-20.12	2430	20230727	11.11	3250	-16.92	20230203	2430	11.11	20230727	3380	-20.12	20221213	2430	11.11	20230727	1.81	N	100700	100	43 억		362545	N	N	0	N	00	N
38	20230825	120728	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	-10	5	-0.37	77835165	28783	61.41	2710	2715	2685	3520	1900	2710	2704.21	0.83	0	-3685	2753	2731	2703	2681	2653	2742	2692	44	810	100	1950	5	1	43800000	1183	11.34	0.95	12	0.07	238.00	2832.00	3380	20221213	-20.12	2430	20230727	11.11	3250	-16.92	20230203	2430	11.11	20230727	3380	-20.12	20221213	2430	11.11	20230727	1.81	N	100700	100	43 억		362545	N	N	0	N	00	N
39	20230825	110730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	-15	5	-0.55	22502330	8328	17.77	2710	2715	2685	3520	1900	2710	2702.01	0.83	0	994	2753	2731	2703	2681	2653	2742	2692	44	810	100	1950	5	1	43800000	1180	11.32	0.95	12	0.02	238.00	2832.00	3380	20221213	-20.27	2430	20230727	10.91	3250	-17.08	20230203	2430	10.91	20230727	3380	-20.27	20221213	2430	10.91	20230727	1.81	N	100700	100	43 억		362545	N	N	0	N	00	N
40	20230825	100730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	0	3	0.00	18276015	6757	14.42	2710	2715	2700	3520	1900	2710	2704.75	0.83	0	1646	2753	2731	2703	2681	2653	2742	2692	44	810	100	1950	5	1	43800000	1187	11.39	0.96	12	0.02	238.00	2832.00	3380	20221213	-19.82	2430	20230727	11.52	3250	-16.62	20230203	2430	11.52	20230727	3380	-19.82	20221213	2430	11.52	20230727	1.81	N	100700	100	43 억		362545	N	N	0	N	00	N
41	20230825	090728	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	5	2	0.18	3476915	1281	2.73	2710	2715	2710	3520	1900	2710	2714.22	0.83	0	277	2753	2731	2703	2681	2653	2742	2692	44	810	100	1950	5	1	43800000	1189	11.41	0.96	12	0.00	238.00	2832.00	3380	20221213	-19.67	2430	20230727	11.73	3250	-16.46	20230203	2430	11.73	20230727	3380	-19.67	20221213	2430	11.73	20230727	1.81	N	100700	100	43 억		362545	N	N	0	N	00	N
42	20230824	160723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	-5	5	-0.18	126538235	46857	65.11	2700	2725	2675	3525	1905	2715	2700.52	0.83	0	701	2808	2761	2703	2656	2598	2785	2680	44	810	100	1950	5	1	43800000	1187	11.39	0.96	12	0.11	238.00	2832.00	3380	20221213	-19.82	2430	20230727	11.52	3250	-16.62	20230203	2430	11.52	20230727	3380	-19.82	20221213	2430	11.52	20230727	1.82	N	100700	100	43 억		361703	N	N	0	N	00	N
43	20230824	150721	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	-5	5	-0.18	119570815	44286	61.54	2700	2725	2675	3525	1905	2715	2699.97	0.83	0	1693	2808	2761	2703	2656	2598	2785	2680	44	810	100	1950	5	1	43800000	1187	11.39	0.96	12	0.10	238.00	2832.00	3380	20221213	-19.82	2430	20230727	11.52	3250	-16.62	20230203	2430	11.52	20230727	3380	-19.82	20221213	2430	11.52	20230727	1.82	N	100700	100	43 억		361703	N	N	0	N	00	N
44	20230824	140723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	-15	5	-0.55	63409425	23444	32.58	2700	2725	2675	3525	1905	2715	2704.72	0.83	0	3044	2808	2761	2703	2656	2598	2785	2680	44	810	100	1950	5	1	43800000	1183	11.34	0.95	12	0.05	238.00	2832.00	3380	20221213	-20.12	2430	20230727	11.11	3250	-16.92	20230203	2430	11.11	20230727	3380	-20.12	20221213	2430	11.11	20230727	1.82	N	100700	100	43 억		361703	N	N	0	N	00	N
45	20230824	130727	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	-5	5	-0.18	58500695	21627	30.05	2700	2725	2675	3525	1905	2715	2704.98	0.83	0	2455	2808	2761	2703	2656	2598	2785	2680	44	810	100	1950	5	1	43800000	1187	11.39	0.96	12	0.05	238.00	2832.00	3380	20221213	-19.82	2430	20230727	11.52	3250	-16.62	20230203	2430	11.52	20230727	3380	-19.82	20221213	2430	11.52	20230727	1.82	N	100700	100	43 억		361703	N	N	0	N	00	N
46	20230824	120728	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	0	3	0.00	54259145	20062	27.88	2700	2725	2675	3525	1905	2715	2704.57	0.83	0	2342	2808	2761	2703	2656	2598	2785	2680	44	810	100	1950	5	1	43800000	1189	11.41	0.96	12	0.05	238.00	2832.00	3380	20221213	-19.67	2430	20230727	11.73	3250	-16.46	20230203	2430	11.73	20230727	3380	-19.67	20221213	2430	11.73	20230727	1.82	N	100700	100	43 억		361703	N	N	0	N	00	N
47	20230824	110726	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	-5	5	-0.18	46688065	17277	24.01	2700	2725	2675	3525	1905	2715	2702.32	0.83	0	2049	2808	2761	2703	2656	2598	2785	2680	44	810	100	1950	5	1	43800000	1187	11.39	0.96	12	0.04	238.00	2832.00	3380	20221213	-19.82	2430	20230727	11.52	3250	-16.62	20230203	2430	11.52	20230727	3380	-19.82	20221213	2430	11.52	20230727	1.82	N	100700	100	43 억		361703	N	N	0	N	00	N
48	20230824	100722	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	-5	5	-0.18	41639295	15422	21.43	2700	2720	2675	3525	1905	2715	2699.99	0.83	0	2452	2808	2761	2703	2656	2598	2785	2680	44	810	100	1950	5	1	43800000	1187	11.39	0.96	12	0.04	238.00	2832.00	3380	20221213	-19.82	2430	20230727	11.52	3250	-16.62	20230203	2430	11.52	20230727	3380	-19.82	20221213	2430	11.52	20230727	1.82	N	100700	100	43 억		361703	N	N	0	N	00	N
49	20230824	090724	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	5	2	0.18	9725020	3593	4.99	2700	2720	2700	3525	1905	2715	2706.66	0.83	0	956	2808	2761	2703	2656	2598	2785	2680	44	810	100	1950	5	1	43800000	1191	11.43	0.96	12	0.01	238.00	2832.00	3380	20221213	-19.53	2430	20230727	11.93	3250	-16.31	20230203	2430	11.93	20230727	3380	-19.53	20221213	2430	11.93	20230727	1.82	N	100700	100	43 억		361703	N	N	0	N	00	N
50	20230823	160720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	60	2	2.26	193665015	71850	410.59	2650	2750	2645	3450	1860	2655	2695.41	0.86	0	-14217	2695	2675	2645	2625	2595	2685	2635	44	795	100	1910	5	1	43800000	1189	11.41	0.96	12	0.16	238.00	2832.00	3380	20221213	-19.67	2430	20230727	11.73	3250	-16.46	20230203	2430	11.73	20230727	3380	-19.67	20221213	2430	11.73	20230727	1.82	N	100700	100	43 억		376290	N	N	0	N	00	N
51	20230823	150721	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	35	2	1.32	188227865	69836	399.09	2650	2750	2645	3450	1860	2655	2695.28	0.86	0	-14650	2695	2675	2645	2625	2595	2685	2635	44	795	100	1910	5	1	43800000	1178	11.30	0.95	12	0.16	238.00	2832.00	3380	20221213	-20.41	2430	20230727	10.70	3250	-17.23	20230203	2430	10.70	20230727	3380	-20.41	20221213	2430	10.70	20230727	1.82	N	100700	100	43 억		376290	N	N	0	N	00	N
52	20230823	140725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	65	2	2.45	175730620	65217	372.69	2650	2750	2645	3450	1860	2655	2694.55	0.86	0	-14008	2695	2675	2645	2625	2595	2685	2635	44	795	100	1910	5	1	43800000	1191	11.43	0.96	12	0.15	238.00	2832.00	3380	20221213	-19.53	2430	20230727	11.93	3250	-16.31	20230203	2430	11.93	20230727	3380	-19.53	20221213	2430	11.93	20230727	1.82	N	100700	100	43 억		376290	N	N	0	N	00	N
53	20230823	130720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	45	2	1.69	83972115	31492	179.96	2650	2700	2645	3450	1860	2655	2666.46	0.86	0	-4746	2695	2675	2645	2625	2595	2685	2635	44	795	100	1910	5	1	43800000	1183	11.34	0.95	12	0.07	238.00	2832.00	3380	20221213	-20.12	2430	20230727	11.11	3250	-16.92	20230203	2430	11.11	20230727	3380	-20.12	20221213	2430	11.11	20230727	1.82	N	100700	100	43 억		376290	N	N	0	N	00	N
54	20230823	120726	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	35	2	1.32	69437840	26093	149.11	2650	2690	2645	3450	1860	2655	2661.17	0.86	0	-2365	2695	2675	2645	2625	2595	2685	2635	44	795	100	1910	5	1	43800000	1178	11.30	0.95	12	0.06	238.00	2832.00	3380	20221213	-20.41	2430	20230727	10.70	3250	-17.23	20230203	2430	10.70	20230727	3380	-20.41	20221213	2430	10.70	20230727	1.82	N	100700	100	43 억		376290	N	N	0	N	00	N
55	20230823	110721	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	10	2	0.38	58240175	21907	125.19	2650	2675	2645	3450	1860	2655	2658.52	0.86	0	-2364	2695	2675	2645	2625	2595	2685	2635	44	795	100	1910	5	1	43800000	1167	11.20	0.94	12	0.05	238.00	2832.00	3380	20221213	-21.15	2430	20230727	9.67	3250	-18.00	20230203	2430	9.67	20230727	3380	-21.15	20221213	2430	9.67	20230727	1.82	N	100700	100	43 억		376290	N	N	0	N	00	N
56	20230823	100720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	0	3	0.00	29937920	11288	64.51	2650	2665	2645	3450	1860	2655	2652.19	0.86	0	-2793	2695	2675	2645	2625	2595	2685	2635	44	795	100	1910	5	1	43800000	1163	11.16	0.94	12	0.03	238.00	2832.00	3380	20221213	-21.45	2430	20230727	9.26	3250	-18.31	20230203	2430	9.26	20230727	3380	-21.45	20221213	2430	9.26	20230727	1.82	N	100700	100	43 억		376290	N	N	0	N	00	N
57	20230823	090727	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	0	3	0.00	312785	118	0.67	2650	2655	2650	3450	1860	2655	2650.72	0.86	0	53	2695	2675	2645	2625	2595	2685	2635	44	795	100	1910	5	1	43800000	1163	11.16	0.94	12	0.00	238.00	2832.00	3380	20221213	-21.45	2430	20230727	9.26	3250	-18.31	20230203	2430	9.26	20230727	3380	-21.45	20221213	2430	9.26	20230727	1.82	N	100700	100	43 억		376290	N	N	0	N	00	N
58	20230822	160716	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2655	50	2	1.92	46207955	17490	41.81	2615	2665	2615	3385	1825	2605	2641.96	0.86	0	356	2658	2631	2608	2581	2558	2620	2570	44	780	100	1870	5	1	43800000	1163	11.16	0.94	12	0.04	238.00	2832.00	3380	20221213	-21.45	2430	20230727	9.26	3250	-18.31	20230203	2430	9.26	20230727	3380	-21.45	20221213	2430	9.26	20230727	1.82	N	100700	100	43 억		375932	N	N	0	N	00	N
59	20230822	150718	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2650	45	2	1.73	43554685	16489	39.42	2615	2665	2615	3385	1825	2605	2641.44	0.86	0	398	2658	2631	2608	2581	2558	2620	2570	44	780	100	1870	5	1	43800000	1161	11.13	0.94	12	0.04	238.00	2832.00	3380	20221213	-21.60	2430	20230727	9.05	3250	-18.46	20230203	2430	9.05	20230727	3380	-21.60	20221213	2430	9.05	20230727	1.82	N	100700	100	43 억		375932	N	N	0	N	00	N
60	20230822	140720	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2655	50	2	1.92	39759025	15059	36.00	2615	2665	2615	3385	1825	2605	2640.22	0.86	0	955	2658	2631	2608	2581	2558	2620	2570	44	780	100	1870	5	1	43800000	1163	11.16	0.94	12	0.03	238.00	2832.00	3380	20221213	-21.45	2430	20230727	9.26	3250	-18.31	20230203	2430	9.26	20230727	3380	-21.45	20221213	2430	9.26	20230727	1.82	N	100700	100	43 억		375932	N	N	0	N	00	N
61	20230822	130716	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2660	55	2	2.11	38728790	14671	35.07	2615	2665	2615	3385	1825	2605	2639.82	0.86	0	1010	2658	2631	2608	2581	2558	2620	2570	44	780	100	1870	5	1	43800000	1165	11.18	0.94	12	0.03	238.00	2832.00	3380	20221213	-21.30	2430	20230727	9.47	3250	-18.15	20230203	2430	9.47	20230727	3380	-21.30	20221213	2430	9.47	20230727	1.82	N	100700	100	43 억		375932	N	N	0	N	00	N
62	20230822	120706	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2660	55	2	2.11	35488350	13450	32.15	2615	2665	2615	3385	1825	2605	2638.54	0.86	0	1138	2658	2631	2608	2581	2558	2620	2570	44	780	100	1870	5	1	43800000	1165	11.18	0.94	12	0.03	238.00	2832.00	3380	20221213	-21.30	2430	20230727	9.47	3250	-18.15	20230203	2430	9.47	20230727	3380	-21.30	20221213	2430	9.47	20230727	1.82	N	100700	100	43 억		375932	N	N	0	N	00	N
63	20230822	110716	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2650	45	2	1.73	27435365	10416	24.90	2615	2650	2615	3385	1825	2605	2633.96	0.86	0	1421	2658	2631	2608	2581	2558	2620	2570	44	780	100	1870	5	1	43800000	1161	11.13	0.94	12	0.02	238.00	2832.00	3380	20221213	-21.60	2430	20230727	9.05	3250	-18.46	20230203	2430	9.05	20230727	3380	-21.60	20221213	2430	9.05	20230727	1.82	N	100700	100	43 억		375932	N	N	0	N	00	N
64	20230822	100712	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2630	25	2	0.96	4854815	1848	4.42	2615	2630	2615	3385	1825	2605	2627.06	0.86	0	539	2658	2631	2608	2581	2558	2620	2570	44	780	100	1870	5	1	43800000	1152	11.05	0.93	12	0.00	238.00	2832.00	3380	20221213	-22.19	2430	20230727	8.23	3250	-19.08	20230203	2430	8.23	20230727	3380	-22.19	20221213	2430	8.23	20230727	1.82	N	100700	100	43 억		375932	N	N	0	N	00	N
65	20230822	090716	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2630	25	2	0.96	518715	198	0.47	2615	2630	2615	3385	1825	2605	2619.77	0.86	0	88	2658	2631	2608	2581	2558	2620	2570	44	780	100	1870	5	1	43800000	1152	11.05	0.93	12	0.00	238.00	2832.00	3380	20221213	-22.19	2430	20230727	8.23	3250	-19.08	20230203	2430	8.23	20230727	3380	-22.19	20221213	2430	8.23	20230727	1.82	N	100700	100	43 억		375932	N	N	0	N	00	N
66	20230821	160713	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2605	-15	5	-0.57	108672425	41595	96.80	2625	2635	2585	3405	1835	2620	2612.69	0.84	0	7471	2666	2642	2621	2597	2576	2632	2587	44	785	100	1880	5	1	43800000	1141	10.95	0.92	12	0.09	238.00	2832.00	3390	20220818	-23.16	2430	20230727	7.20	3250	-19.85	20230203	2430	7.20	20230727	3380	-22.93	20221213	2430	7.20	20230727	1.82	N	100700	100	43 억		368461	N	N	0	N	00	N
67	20230821	150718	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2615	-5	5	-0.19	88990120	34051	79.24	2625	2635	2585	3405	1835	2620	2613.44	0.84	0	7251	2666	2642	2621	2597	2576	2632	2587	44	785	100	1880	5	1	43800000	1145	10.99	0.92	12	0.08	238.00	2832.00	3390	20220818	-22.86	2430	20230727	7.61	3250	-19.54	20230203	2430	7.61	20230727	3380	-22.63	20221213	2430	7.61	20230727	1.82	N	100700	100	43 억		368461	N	N	0	N	00	N
68	20230821	140715	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2620	0	3	0.00	79879135	30575	71.15	2625	2635	2585	3405	1835	2620	2612.56	0.84	0	6380	2666	2642	2621	2597	2576	2632	2587	44	785	100	1880	5	1	43800000	1148	11.01	0.93	12	0.07	238.00	2832.00	3390	20220818	-22.71	2430	20230727	7.82	3250	-19.38	20230203	2430	7.82	20230727	3380	-22.49	20221213	2430	7.82	20230727	1.82	N	100700	100	43 억		368461	N	N	0	N	00	N
69	20230821	130723	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2615	-5	5	-0.19	53689940	20540	47.80	2625	2635	2585	3405	1835	2620	2613.92	0.84	0	5311	2666	2642	2621	2597	2576	2632	2587	44	785	100	1880	5	1	43800000	1145	10.99	0.92	12	0.05	238.00	2832.00	3390	20220818	-22.86	2430	20230727	7.61	3250	-19.54	20230203	2430	7.61	20230727	3380	-22.63	20221213	2430	7.61	20230727	1.82	N	100700	100	43 억		368461	N	N	0	N	00	N
70	20230821	120719	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2620	0	3	0.00	48690140	18632	43.36	2625	2635	2585	3405	1835	2620	2613.25	0.84	0	5302	2666	2642	2621	2597	2576	2632	2587	44	785	100	1880	5	1	43800000	1148	11.01	0.93	12	0.04	238.00	2832.00	3390	20220818	-22.71	2430	20230727	7.82	3250	-19.38	20230203	2430	7.82	20230727	3380	-22.49	20221213	2430	7.82	20230727	1.82	N	100700	100	43 억		368461	N	N	0	N	00	N
71	20230821	110715	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2635	15	2	0.57	46739725	17890	41.63	2625	2635	2585	3405	1835	2620	2612.62	0.84	0	4957	2666	2642	2621	2597	2576	2632	2587	44	785	100	1880	5	1	43800000	1154	11.07	0.93	12	0.04	238.00	2832.00	3390	20220818	-22.27	2430	20230727	8.44	3250	-18.92	20230203	2430	8.44	20230727	3380	-22.04	20221213	2430	8.44	20230727	1.82	N	100700	100	43 억		368461	N	N	0	N	00	N
72	20230821	100714	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2630	10	2	0.38	37499785	14369	33.44	2625	2630	2585	3405	1835	2620	2609.77	0.84	0	3702	2666	2642	2621	2597	2576	2632	2587	44	785	100	1880	5	1	43800000	1152	11.05	0.93	12	0.03	238.00	2832.00	3390	20220818	-22.42	2430	20230727	8.23	3250	-19.08	20230203	2430	8.23	20230727	3380	-22.19	20221213	2430	8.23	20230727	1.82	N	100700	100	43 억		368461	N	N	0	N	00	N
73	20230821	090721	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2620	0	3	0.00	3623135	1383	3.22	2625	2625	2615	3405	1835	2620	2619.77	0.84	0	-635	2666	2642	2621	2597	2576	2632	2587	44	785	100	1880	5	1	43800000	1148	11.01	0.93	12	0.00	238.00	2832.00	3390	20220818	-22.71	2430	20230727	7.82	3250	-19.38	20230203	2430	7.82	20230727	3380	-22.49	20221213	2430	7.82	20230727	1.82	N	100700	100	43 억		368461	N	N	0	N	00	N
74	20230818	160715	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2620	-30	5	-1.13	112269325	42908	95.80	2645	2645	2600	3445	1855	2650	2616.51	0.85	0	-5277	2770	2710	2640	2580	2510	2675	2545	44	795	100	1900	5	1	43800000	1148	11.01	0.93	12	0.10	238.00	2832.00	3460	20220817	-24.28	2430	20230727	7.82	3250	-19.38	20230203	2430	7.82	20230727	3390	-22.71	20220818	2430	7.82	20230727	1.82	N	100700	100	43 억		373738	N	N	0	N	00	N
75	20230818	150707	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2625	-25	5	-0.94	106800740	40815	91.13	2645	2645	2600	3445	1855	2650	2616.70	0.85	0	-5010	2770	2710	2640	2580	2510	2675	2545	44	795	100	1900	5	1	43800000	1150	11.03	0.93	12	0.09	238.00	2832.00	3460	20220817	-24.13	2430	20230727	8.02	3250	-19.23	20230203	2430	8.02	20230727	3390	-22.57	20220818	2430	8.02	20230727	1.82	N	100700	100	43 억		373738	N	N	0	N	00	N
76	20230818	140713	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2630	-20	5	-0.75	105392150	40278	89.93	2645	2645	2600	3445	1855	2650	2616.62	0.85	0	-5003	2770	2710	2640	2580	2510	2675	2545	44	795	100	1900	5	1	43800000	1152	11.05	0.93	12	0.09	238.00	2832.00	3460	20220817	-23.99	2430	20230727	8.23	3250	-19.08	20230203	2430	8.23	20230727	3390	-22.42	20220818	2430	8.23	20230727	1.82	N	100700	100	43 억		373738	N	N	0	N	00	N
77	20230818	130707	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2630	-20	5	-0.75	56078555	21417	47.82	2645	2645	2600	3445	1855	2650	2618.41	0.85	0	-4621	2770	2710	2640	2580	2510	2675	2545	44	795	100	1900	5	1	43800000	1152	11.05	0.93	12	0.05	238.00	2832.00	3460	20220817	-23.99	2430	20230727	8.23	3250	-19.08	20230203	2430	8.23	20230727	3390	-22.42	20220818	2430	8.23	20230727	1.82	N	100700	100	43 억		373738	N	N	0	N	00	N
78	20230818	120720	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2625	-25	5	-0.94	50709240	19374	43.26	2645	2645	2600	3445	1855	2650	2617.39	0.85	0	-3211	2770	2710	2640	2580	2510	2675	2545	44	795	100	1900	5	1	43800000	1150	11.03	0.93	12	0.04	238.00	2832.00	3460	20220817	-24.13	2430	20230727	8.02	3250	-19.23	20230203	2430	8.02	20230727	3390	-22.57	20220818	2430	8.02	20230727	1.82	N	100700	100	43 억		373738	N	N	0	N	00	N
79	20230818	110711	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2610	-40	5	-1.51	28906160	11071	24.72	2645	2645	2600	3445	1855	2650	2610.98	0.85	0	-1732	2770	2710	2640	2580	2510	2675	2545	44	795	100	1900	5	1	43800000	1143	10.97	0.92	12	0.03	238.00	2832.00	3460	20220817	-24.57	2430	20230727	7.41	3250	-19.69	20230203	2430	7.41	20230727	3390	-23.01	20220818	2430	7.41	20230727	1.82	N	100700	100	43 억		373738	N	N	0	N	00	N
80	20230818	100714	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2620	-30	5	-1.13	20467120	7841	17.51	2645	2645	2600	3445	1855	2650	2610.27	0.85	0	-1317	2770	2710	2640	2580	2510	2675	2545	44	795	100	1900	5	1	43800000	1148	11.01	0.93	12	0.02	238.00	2832.00	3460	20220817	-24.28	2430	20230727	7.82	3250	-19.38	20230203	2430	7.82	20230727	3390	-22.71	20220818	2430	7.82	20230727	1.82	N	100700	100	43 억		373738	N	N	0	N	00	N
81	20230818	090716	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2620	-30	5	-1.13	1564770	594	1.33	2645	2645	2620	3445	1855	2650	2634.29	0.85	0	-101	2770	2710	2640	2580	2510	2675	2545	44	795	100	1900	5	1	43800000	1148	11.01	0.93	12	0.00	238.00	2832.00	3460	20220817	-24.28	2430	20230727	7.82	3250	-19.38	20230203	2430	7.82	20230727	3390	-22.71	20220818	2430	7.82	20230727	1.82	N	100700	100	43 억		373738	N	N	0	N	00	N
82	20230817	160714	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2650	-50	5	-1.85	118369390	44764	27.56	2700	2700	2570	3510	1890	2700	2644.30	0.87	0	-5157	2796	2747	2711	2662	2626	2772	2687	44	810	100	1940	5	1	43800000	1161	11.13	0.94	12	0.10	238.00	2832.00	3485	20220816	-23.96	2430	20230727	9.05	3250	-18.46	20230203	2430	9.05	20230727	3460	-23.41	20220817	2430	9.05	20230727	1.83	N	100700	100	43 억		382487	N	N	0	N	00	N
83	20230817	150718	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2665	-35	5	-1.30	112120395	42414	26.12	2700	2700	2570	3510	1890	2700	2643.48	0.87	0	-4874	2796	2747	2711	2662	2626	2772	2687	44	810	100	1940	5	1	43800000	1167	11.20	0.94	12	0.10	238.00	2832.00	3485	20220816	-23.53	2430	20230727	9.67	3250	-18.00	20230203	2430	9.67	20230727	3460	-22.98	20220817	2430	9.67	20230727	1.83	N	100700	100	43 억		382487	N	N	0	N	00	N
84	20230817	140713	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2660	-40	5	-1.48	96193565	36408	22.42	2700	2700	2570	3510	1890	2700	2642.10	0.87	0	-4731	2796	2747	2711	2662	2626	2772	2687	44	810	100	1940	5	1	43800000	1165	11.18	0.94	12	0.08	238.00	2832.00	3485	20220816	-23.67	2430	20230727	9.47	3250	-18.15	20230203	2430	9.47	20230727	3460	-23.12	20220817	2430	9.47	20230727	1.83	N	100700	100	43 억		382487	N	N	0	N	00	N
85	20230817	130710	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2650	-50	5	-1.85	88119545	33367	20.55	2700	2700	2570	3510	1890	2700	2640.92	0.87	0	-2147	2796	2747	2711	2662	2626	2772	2687	44	810	100	1940	5	1	43800000	1161	11.13	0.94	12	0.08	238.00	2832.00	3485	20220816	-23.96	2430	20230727	9.05	3250	-18.46	20230203	2430	9.05	20230727	3460	-23.41	20220817	2430	9.05	20230727	1.83	N	100700	100	43 억		382487	N	N	0	N	00	N
86	20230817	120713	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2635	-65	5	-2.41	83409295	31589	19.45	2700	2700	2570	3510	1890	2700	2640.45	0.87	0	-1347	2796	2747	2711	2662	2626	2772	2687	44	810	100	1940	5	1	43800000	1154	11.07	0.93	12	0.07	238.00	2832.00	3485	20220816	-24.39	2430	20230727	8.44	3250	-18.92	20230203	2430	8.44	20230727	3460	-23.84	20220817	2430	8.44	20230727	1.83	N	100700	100	43 억		382487	N	N	0	N	00	N
87	20230817	110713	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2645	-55	5	-2.04	78498995	29728	18.31	2700	2700	2570	3510	1890	2700	2640.57	0.87	0	-951	2796	2747	2711	2662	2626	2772	2687	44	810	100	1940	5	1	43800000	1159	11.11	0.93	12	0.07	238.00	2832.00	3485	20220816	-24.10	2430	20230727	8.85	3250	-18.62	20230203	2430	8.85	20230727	3460	-23.55	20220817	2430	8.85	20230727	1.83	N	100700	100	43 억		382487	N	N	0	N	00	N
88	20230817	100709	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2630	-70	5	-2.59	63108470	23886	14.71	2700	2700	2570	3510	1890	2700	2642.07	0.87	0	1849	2796	2747	2711	2662	2626	2772	2687	44	810	100	1940	5	1	43800000	1152	11.05	0.93	12	0.05	238.00	2832.00	3485	20220816	-24.53	2430	20230727	8.23	3250	-19.08	20230203	2430	8.23	20230727	3460	-23.99	20220817	2430	8.23	20230727	1.83	N	100700	100	43 억		382487	N	N	0	N	00	N
89	20230817	090707	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2700	0	3	0.00	2185745	810	0.50	2700	2700	2695	3510	1890	2700	2698.45	0.87	0	41	2796	2747	2711	2662	2626	2772	2687	44	810	100	1940	5	1	43800000	1183	11.34	0.95	12	0.00	238.00	2832.00	3485	20220816	-22.53	2430	20230727	11.11	3250	-16.92	20230203	2430	11.11	20230727	3460	-21.97	20220817	2430	11.11	20230727	1.83	N	100700	100	43 억		382487	N	N	0	N	00	N
90	20230816	160712	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	20	2	0.75	440822935	162346	393.80	2690	2760	2675	3480	1880	2680	2715.33	0.81	0	28719	2733	2706	2693	2666	2653	2700	2660	44	800	100	1920	5	1	43800000	1183	11.34	0.95	12	0.37	238.00	2832.00	3500	20220812	-22.86	2430	20230727	11.11	3250	-16.92	20230203	2430	11.11	20230727	3485	-22.53	20220816	2430	11.11	20230727	1.85	N	100700	100	43 억		353906	N	N	0	N	00	N
91	20230816	150713	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	20	2	0.75	426563095	157072	381.00	2690	2760	2675	3480	1880	2680	2715.72	0.81	0	28261	2733	2706	2693	2666	2653	2700	2660	44	800	100	1920	5	1	43800000	1183	11.34	0.95	12	0.36	238.00	2832.00	3500	20220812	-22.86	2430	20230727	11.11	3250	-16.92	20230203	2430	11.11	20230727	3485	-22.53	20220816	2430	11.11	20230727	1.85	N	100700	100	43 억		353906	N	N	0	N	00	N
92	20230816	140711	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	10	2	0.37	400073210	147240	357.15	2690	2760	2675	3480	1880	2680	2717.15	0.81	0	26910	2733	2706	2693	2666	2653	2700	2660	44	800	100	1920	5	1	43800000	1178	11.30	0.95	12	0.34	238.00	2832.00	3500	20220812	-23.14	2430	20230727	10.70	3250	-17.23	20230203	2430	10.70	20230727	3485	-22.81	20220816	2430	10.70	20230727	1.85	N	100700	100	43 억		353906	N	N	0	N	00	N
93	20230816	130709	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	5	2	0.19	393793300	144905	351.49	2690	2760	2675	3480	1880	2680	2717.60	0.81	0	26139	2733	2706	2693	2666	2653	2700	2660	44	800	100	1920	5	1	43800000	1176	11.28	0.95	12	0.33	238.00	2832.00	3500	20220812	-23.29	2430	20230727	10.49	3250	-17.38	20230203	2430	10.49	20230727	3485	-22.96	20220816	2430	10.49	20230727	1.85	N	100700	100	43 억		353906	N	N	0	N	00	N
94	20230816	120719	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	15	2	0.56	357426675	131407	318.75	2690	2760	2680	3480	1880	2680	2720.00	0.81	0	23236	2733	2706	2693	2666	2653	2700	2660	44	800	100	1920	5	1	43800000	1180	11.32	0.95	12	0.30	238.00	2832.00	3500	20220812	-23.00	2430	20230727	10.91	3250	-17.08	20230203	2430	10.91	20230727	3485	-22.67	20220816	2430	10.91	20230727	1.85	N	100700	100	43 억		353906	N	N	0	N	00	N
95	20230816	110715	57	100.00	KOSDAQ		제약	N	N	N	N		N	2735	55	2	2.05	220454995	81103	196.73	2690	2755	2680	3480	1880	2680	2718.21	0.81	0	1110	2733	2706	2693	2666	2653	2700	2660	44	800	100	1920	5	1	43800000	1198	11.49	0.97	12	0.19	238.00	2832.00	3500	20220812	-21.86	2430	20230727	12.55	3250	-15.85	20230203	2430	12.55	20230727	3485	-21.52	20220816	2430	12.55	20230727	1.85	N	100700	100	43 억		353906	N	N	0	N	00	N
96	20230816	100713	57	100.00	KOSDAQ		제약	N	N	N	N		N	2735	55	2	2.05	134021370	49565	120.23	2690	2735	2680	3480	1880	2680	2703.95	0.81	0	-4063	2733	2706	2693	2666	2653	2700	2660	44	800	100	1920	5	1	43800000	1198	11.49	0.97	12	0.11	238.00	2832.00	3500	20220812	-21.86	2430	20230727	12.55	3250	-15.85	20230203	2430	12.55	20230727	3485	-21.52	20220816	2430	12.55	20230727	1.85	N	100700	100	43 억		353906	N	N	0	N	00	N
97	20230816	090711	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	5	2	0.19	23630205	8805	21.36	2690	2695	2680	3480	1880	2680	2683.73	0.81	0	-2256	2733	2706	2693	2666	2653	2700	2660	44	800	100	1920	5	1	43800000	1176	11.28	0.95	12	0.02	238.00	2832.00	3500	20220812	-23.29	2430	20230727	10.49	3250	-17.38	20230203	2430	10.49	20230727	3485	-22.96	20220816	2430	10.49	20230727	1.85	N	100700	100	43 억		353906	N	N	0	N	00	N
98	20230814	160704	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	-35	5	-1.29	96124910	35619	125.04	2710	2720	2680	3525	1905	2715	2699.35	0.82	0	-5179	2741	2727	2701	2687	2661	2735	2695	44	810	100	1950	5	1	43800000	1174	11.26	0.95	12	0.08	238.00	2832.00	3530	20220811	-24.08	2430	20230727	10.29	3250	-17.54	20230203	2430	10.29	20230727	3485	-23.10	20220816	2430	10.29	20230727	1.83	N	100700	100	43 억		359085	N	N	0	N	00	N
99	20230814	150701	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	-10	5	-0.37	82424945	30518	107.13	2710	2720	2685	3525	1905	2715	2700.86	0.82	0	-3995	2741	2727	2701	2687	2661	2735	2695	44	810	100	1950	5	1	43800000	1185	11.37	0.96	12	0.07	238.00	2832.00	3530	20220811	-23.37	2430	20230727	11.32	3250	-16.77	20230203	2430	11.32	20230727	3485	-22.38	20220816	2430	11.32	20230727	1.83	N	100700	100	43 억		359085	N	N	0	N	00	N
100	20230814	140703	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	-25	5	-0.92	80561655	29826	104.70	2710	2720	2685	3525	1905	2715	2701.05	0.82	0	-3995	2741	2727	2701	2687	2661	2735	2695	44	810	100	1950	5	1	43800000	1178	11.30	0.95	12	0.07	238.00	2832.00	3530	20220811	-23.80	2430	20230727	10.70	3250	-17.23	20230203	2430	10.70	20230727	3485	-22.81	20220816	2430	10.70	20230727	1.83	N	100700	100	43 억		359085	N	N	0	N	00	N
101	20230814	130657	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	-5	5	-0.18	62258630	23050	80.92	2710	2720	2685	3525	1905	2715	2701.03	0.82	0	-3995	2741	2727	2701	2687	2661	2735	2695	44	810	100	1950	5	1	43800000	1187	11.39	0.96	12	0.05	238.00	2832.00	3530	20220811	-23.23	2430	20230727	11.52	3250	-16.62	20230203	2430	11.52	20230727	3485	-22.24	20220816	2430	11.52	20230727	1.83	N	100700	100	43 억		359085	N	N	0	N	00	N
102	20230814	120701	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	-25	5	-0.92	53049090	19647	68.97	2710	2720	2685	3525	1905	2715	2700.11	0.82	0	-1917	2741	2727	2701	2687	2661	2735	2695	44	810	100	1950	5	1	43800000	1178	11.30	0.95	12	0.04	238.00	2832.00	3530	20220811	-23.80	2430	20230727	10.70	3250	-17.23	20230203	2430	10.70	20230727	3485	-22.81	20220816	2430	10.70	20230727	1.83	N	100700	100	43 억		359085	N	N	0	N	00	N
103	20230814	110657	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	-20	5	-0.74	46401140	17177	60.30	2710	2720	2685	3525	1905	2715	2701.35	0.82	0	-1616	2741	2727	2701	2687	2661	2735	2695	44	810	100	1950	5	1	43800000	1180	11.32	0.95	12	0.04	238.00	2832.00	3530	20220811	-23.65	2430	20230727	10.91	3250	-17.08	20230203	2430	10.91	20230727	3485	-22.67	20220816	2430	10.91	20230727	1.83	N	100700	100	43 억		359085	N	N	0	N	00	N
104	20230814	100659	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	0	3	0.00	28417200	10498	36.85	2710	2720	2685	3525	1905	2715	2706.92	0.82	0	87	2741	2727	2701	2687	2661	2735	2695	44	810	100	1950	5	1	43800000	1189	11.41	0.96	12	0.02	238.00	2832.00	3530	20220811	-23.09	2430	20230727	11.73	3250	-16.46	20230203	2430	11.73	20230727	3485	-22.09	20220816	2430	11.73	20230727	1.83	N	100700	100	43 억		359085	N	N	0	N	00	N
105	20230814	090658	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	-30	5	-1.10	2645915	982	3.45	2710	2710	2685	3525	1905	2715	2694.41	0.82	0	-18	2741	2727	2701	2687	2661	2735	2695	44	810	100	1950	5	1	43800000	1176	11.28	0.95	12	0.00	238.00	2832.00	3530	20220811	-23.94	2430	20230727	10.49	3250	-17.38	20230203	2430	10.49	20230727	3485	-22.96	20220816	2430	10.49	20230727	1.83	N	100700	100	43 억		359085	N	N	0	N	00	N
106	20230811	160658	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	40	2	1.50	76751615	28459	61.98	2675	2715	2675	3475	1875	2675	2696.92	0.81	0	5557	2721	2697	2666	2642	2611	2710	2655	44	800	100	1920	5	1	43800000	1189	11.41	0.96	12	0.06	238.00	2832.00	3540	20220810	-23.31	2430	20230727	11.73	3250	-16.46	20230203	2430	11.73	20230727	3530	-23.09	20220811	2430	11.73	20230727	1.83	N	100700	100	43 억		353528	N	N	0	N	00	N
107	20230811	150653	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	35	2	1.31	74051870	27464	59.81	2675	2715	2675	3475	1875	2675	2696.33	0.81	0	5827	2721	2697	2666	2642	2611	2710	2655	44	800	100	1920	5	1	43800000	1187	11.39	0.96	12	0.06	238.00	2832.00	3540	20220810	-23.45	2430	20230727	11.52	3250	-16.62	20230203	2430	11.52	20230727	3530	-23.23	20220811	2430	11.52	20230727	1.83	N	100700	100	43 억		353528	N	N	0	N	00	N
108	20230811	140653	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	35	2	1.31	65730020	24371	53.07	2675	2715	2675	3475	1875	2675	2697.06	0.81	0	4266	2721	2697	2666	2642	2611	2710	2655	44	800	100	1920	5	1	43800000	1187	11.39	0.96	12	0.06	238.00	2832.00	3540	20220810	-23.45	2430	20230727	11.52	3250	-16.62	20230203	2430	11.52	20230727	3530	-23.23	20220811	2430	11.52	20230727	1.83	N	100700	100	43 억		353528	N	N	0	N	00	N
109	20230811	130651	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	25	2	0.93	52218215	19367	42.18	2675	2715	2675	3475	1875	2675	2696.25	0.81	0	4448	2721	2697	2666	2642	2611	2710	2655	44	800	100	1920	5	1	43800000	1183	11.34	0.95	12	0.04	238.00	2832.00	3540	20220810	-23.73	2430	20230727	11.11	3250	-16.92	20230203	2430	11.11	20230727	3530	-23.51	20220811	2430	11.11	20230727	1.83	N	100700	100	43 억		353528	N	N	0	N	00	N
110	20230811	120647	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	30	2	1.12	45986350	17054	37.14	2675	2715	2675	3475	1875	2675	2696.51	0.81	0	3961	2721	2697	2666	2642	2611	2710	2655	44	800	100	1920	5	1	43800000	1185	11.37	0.96	12	0.04	238.00	2832.00	3540	20220810	-23.59	2430	20230727	11.32	3250	-16.77	20230203	2430	11.32	20230727	3530	-23.37	20220811	2430	11.32	20230727	1.83	N	100700	100	43 억		353528	N	N	0	N	00	N
111	20230811	110646	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	20	2	0.75	32675495	12108	26.37	2675	2715	2675	3475	1875	2675	2698.67	0.81	0	834	2721	2697	2666	2642	2611	2710	2655	44	800	100	1920	5	1	43800000	1180	11.32	0.95	12	0.03	238.00	2832.00	3540	20220810	-23.87	2430	20230727	10.91	3250	-17.08	20230203	2430	10.91	20230727	3530	-23.65	20220811	2430	10.91	20230727	1.83	N	100700	100	43 억		353528	N	N	0	N	00	N
112	20230811	100644	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	35	2	1.31	25418695	9420	20.51	2675	2715	2675	3475	1875	2675	2698.38	0.81	0	1803	2721	2697	2666	2642	2611	2710	2655	44	800	100	1920	5	1	43800000	1187	11.39	0.96	12	0.02	238.00	2832.00	3540	20220810	-23.45	2430	20230727	11.52	3250	-16.62	20230203	2430	11.52	20230727	3530	-23.23	20220811	2430	11.52	20230727	1.83	N	100700	100	43 억		353528	N	N	0	N	00	N
113	20230811	090651	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	15	2	0.56	4287095	1597	3.48	2675	2690	2675	3475	1875	2675	2684.47	0.81	0	117	2721	2697	2666	2642	2611	2710	2655	44	800	100	1920	5	1	43800000	1178	11.30	0.95	12	0.00	238.00	2832.00	3540	20220810	-24.01	2430	20230727	10.70	3250	-17.23	20230203	2430	10.70	20230727	3530	-23.80	20220811	2430	10.70	20230727	1.83	N	100700	100	43 억		353528	N	N	0	N	00	N
114	20230810	160646	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	15	2	0.56	122408975	45916	142.42	2660	2690	2635	3455	1865	2660	2665.91	0.79	0	9681	2686	2672	2651	2637	2616	2680	2645	44	795	100	1910	5	1	43800000	1172	11.24	0.94	12	0.10	238.00	2832.00	3550	20220809	-24.65	2430	20230727	10.08	3250	-17.69	20230203	2430	10.08	20230727	3540	-24.44	20220810	2430	10.08	20230727	1.84	N	100700	100	43 억		343847	N	N	0	N	00	N
115	20230810	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	20	2	0.75	117203440	43970	136.39	2660	2690	2635	3455	1865	2660	2665.54	0.79	0	9284	2686	2672	2651	2637	2616	2680	2645	44	795	100	1910	5	1	43800000	1174	11.26	0.95	12	0.10	238.00	2832.00	3550	20220809	-24.51	2430	20230727	10.29	3250	-17.54	20230203	2430	10.29	20230727	3540	-24.29	20220810	2430	10.29	20230727	1.84	N	100700	100	43 억		343847	N	N	0	N	00	N
116	20230810	140642	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	25	2	0.94	93867460	35271	109.40	2660	2685	2635	3455	1865	2660	2661.32	0.79	0	5261	2686	2672	2651	2637	2616	2680	2645	44	795	100	1910	5	1	43800000	1176	11.28	0.95	12	0.08	238.00	2832.00	3550	20220809	-24.37	2430	20230727	10.49	3250	-17.38	20230203	2430	10.49	20230727	3540	-24.15	20220810	2430	10.49	20230727	1.84	N	100700	100	43 억		343847	N	N	0	N	00	N
117	20230810	130637	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	10	2	0.38	65904310	24810	76.96	2660	2680	2635	3455	1865	2660	2656.35	0.79	0	3555	2686	2672	2651	2637	2616	2680	2645	44	795	100	1910	5	1	43800000	1169	11.22	0.94	12	0.06	238.00	2832.00	3550	20220809	-24.79	2430	20230727	9.88	3250	-17.85	20230203	2430	9.88	20230727	3540	-24.58	20220810	2430	9.88	20230727	1.84	N	100700	100	43 억		343847	N	N	0	N	00	N
118	20230810	120648	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	10	2	0.38	60147980	22646	70.24	2660	2680	2635	3455	1865	2660	2656.00	0.79	0	3400	2686	2672	2651	2637	2616	2680	2645	44	795	100	1910	5	1	43800000	1169	11.22	0.94	12	0.05	238.00	2832.00	3550	20220809	-24.79	2430	20230727	9.88	3250	-17.85	20230203	2430	9.88	20230727	3540	-24.58	20220810	2430	9.88	20230727	1.84	N	100700	100	43 억		343847	N	N	0	N	00	N
119	20230810	110649	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	0	3	0.00	47448765	17874	55.44	2660	2680	2635	3455	1865	2660	2654.61	0.79	0	1468	2686	2672	2651	2637	2616	2680	2645	44	795	100	1910	5	1	43800000	1165	11.18	0.94	12	0.04	238.00	2832.00	3550	20220809	-25.07	2430	20230727	9.47	3250	-18.15	20230203	2430	9.47	20230727	3540	-24.86	20220810	2430	9.47	20230727	1.84	N	100700	100	43 억		343847	N	N	0	N	00	N
120	20230810	100646	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	-15	5	-0.56	24137705	9118	28.28	2660	2660	2635	3455	1865	2660	2647.19	0.79	0	660	2686	2672	2651	2637	2616	2680	2645	44	795	100	1910	5	1	43800000	1159	11.11	0.93	12	0.02	238.00	2832.00	3550	20220809	-25.49	2430	20230727	8.85	3250	-18.62	20230203	2430	8.85	20230727	3540	-25.28	20220810	2430	8.85	20230727	1.84	N	100700	100	43 억		343847	N	N	0	N	00	N
121	20230810	090654	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	-10	5	-0.38	8945645	3373	10.46	2660	2660	2650	3455	1865	2660	2652.01	0.79	0	1453	2686	2672	2651	2637	2616	2680	2645	44	795	100	1910	5	1	43800000	1161	11.13	0.94	12	0.01	238.00	2832.00	3550	20220809	-25.35	2430	20230727	9.05	3250	-18.46	20230203	2430	9.05	20230727	3540	-25.14	20220810	2430	9.05	20230727	1.84	N	100700	100	43 억		343847	N	N	0	N	00	N
122	20230809	160644	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	5	2	0.19	84991455	32085	173.00	2650	2665	2630	3450	1860	2655	2648.72	0.80	0	-5775	2691	2672	2651	2632	2611	2682	2642	44	795	100	1910	5	1	43800000	1165	11.18	0.94	12	0.07	238.00	2832.00	3550	20220809	-25.07	2430	20230727	9.47	3250	-18.15	20230203	2430	9.47	20230727	3550	-25.07	20220809	2430	9.47	20230727	1.84	N	100700	100	43 억		349622	N	N	0	N	00	N
123	20230809	150636	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	0	3	0.00	82536275	31162	168.03	2650	2665	2630	3450	1860	2655	2648.62	0.80	0	-5773	2691	2672	2651	2632	2611	2682	2642	44	795	100	1910	5	1	43800000	1163	11.16	0.94	12	0.07	238.00	2832.00	3550	20220809	-25.21	2430	20230727	9.26	3250	-18.31	20230203	2430	9.26	20230727	3550	-25.21	20220809	2430	9.26	20230727	1.84	N	100700	100	43 억		349622	N	N	0	N	00	N
124	20230809	140636	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	-10	5	-0.38	76341135	28825	155.42	2650	2665	2630	3450	1860	2655	2648.43	0.80	0	-4373	2691	2672	2651	2632	2611	2682	2642	44	795	100	1910	5	1	43800000	1159	11.11	0.93	12	0.07	238.00	2832.00	3550	20220809	-25.49	2430	20230727	8.85	3250	-18.62	20230203	2430	8.85	20230727	3550	-25.49	20220809	2430	8.85	20230727	1.84	N	100700	100	43 억		349622	N	N	0	N	00	N
125	20230809	130650	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	0	3	0.00	62322920	23531	126.88	2650	2665	2630	3450	1860	2655	2648.55	0.80	0	-4024	2691	2672	2651	2632	2611	2682	2642	44	795	100	1910	5	1	43800000	1163	11.16	0.94	12	0.05	238.00	2832.00	3550	20220809	-25.21	2430	20230727	9.26	3250	-18.31	20230203	2430	9.26	20230727	3550	-25.21	20220809	2430	9.26	20230727	1.84	N	100700	100	43 억		349622	N	N	0	N	00	N
126	20230809	120647	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	10	2	0.38	58620740	22134	119.35	2650	2665	2630	3450	1860	2655	2648.45	0.80	0	-3518	2691	2672	2651	2632	2611	2682	2642	44	795	100	1910	5	1	43800000	1167	11.20	0.94	12	0.05	238.00	2832.00	3550	20220809	-24.93	2430	20230727	9.67	3250	-18.00	20230203	2430	9.67	20230727	3550	-24.93	20220809	2430	9.67	20230727	1.84	N	100700	100	43 억		349622	N	N	0	N	00	N
127	20230809	110645	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	-10	5	-0.38	41854280	15817	85.29	2650	2655	2630	3450	1860	2655	2646.16	0.80	0	-2397	2691	2672	2651	2632	2611	2682	2642	44	795	100	1910	5	1	43800000	1159	11.11	0.93	12	0.04	238.00	2832.00	3550	20220809	-25.49	2430	20230727	8.85	3250	-18.62	20230203	2430	8.85	20230727	3550	-25.49	20220809	2430	8.85	20230727	1.84	N	100700	100	43 억		349622	N	N	0	N	00	N
128	20230809	100634	57	100.00	KOSDAQ		제약	N	N	N	N		N	2640	-15	5	-0.56	11752845	4443	23.96	2650	2650	2630	3450	1860	2655	2645.25	0.80	0	-561	2691	2672	2651	2632	2611	2682	2642	44	795	100	1910	5	1	43800000	1156	11.09	0.93	12	0.01	238.00	2832.00	3550	20220809	-25.63	2430	20230727	8.64	3250	-18.77	20230203	2430	8.64	20230727	3550	-25.63	20220809	2430	8.64	20230727	1.84	N	100700	100	43 억		349622	N	N	0	N	00	N
129	20230809	090637	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	-10	5	-0.38	1476260	558	3.01	2650	2650	2640	3450	1860	2655	2645.63	0.80	0	-14	2691	2672	2651	2632	2611	2682	2642	44	795	100	1910	5	1	43800000	1159	11.11	0.93	12	0.00	238.00	2832.00	3550	20220809	-25.49	2430	20230727	8.85	3250	-18.62	20230203	2430	8.85	20230727	3550	-25.49	20220809	2430	8.85	20230727	1.84	N	100700	100	43 억		349622	N	N	0	N	00	N
130	20230808	160651	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	0	3	0.00	48946625	18496	127.84	2635	2670	2630	3450	1860	2655	2645.94	0.80	0	-2639	2678	2666	2643	2631	2608	2672	2637	44	795	100	1910	5	1	43800000	1163	11.16	0.94	12	0.04	238.00	2832.00	3560	20220805	-25.42	2430	20230727	9.26	3250	-18.31	20230203	2430	9.26	20230727	3550	-25.21	20220809	2430	9.26	20230727	1.84	N	100700	100	43 억		352261	N	N	0	N	00	N
131	20230808	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	-5	5	-0.19	45589965	17228	119.08	2635	2670	2630	3450	1860	2655	2645.85	0.80	0	-2242	2678	2666	2643	2631	2608	2672	2637	44	795	100	1910	5	1	43800000	1161	11.13	0.94	12	0.04	238.00	2832.00	3560	20220805	-25.56	2430	20230727	9.05	3250	-18.46	20230203	2430	9.05	20230727	3550	-25.35	20220809	2430	9.05	20230727	1.84	N	100700	100	43 억		352261	N	N	0	N	00	N
132	20230808	140639	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	-5	5	-0.19	38837355	14673	101.42	2635	2670	2630	3450	1860	2655	2646.39	0.80	0	-1228	2678	2666	2643	2631	2608	2672	2637	44	795	100	1910	5	1	43800000	1161	11.13	0.94	12	0.03	238.00	2832.00	3560	20220805	-25.56	2430	20230727	9.05	3250	-18.46	20230203	2430	9.05	20230727	3550	-25.35	20220809	2430	9.05	20230727	1.84	N	100700	100	43 억		352261	N	N	0	N	00	N
133	20230808	130631	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	0	3	0.00	37096445	14017	96.88	2635	2670	2630	3450	1860	2655	2646.02	0.80	0	-1084	2678	2666	2643	2631	2608	2672	2637	44	795	100	1910	5	1	43800000	1163	11.16	0.94	12	0.03	238.00	2832.00	3560	20220805	-25.42	2430	20230727	9.26	3250	-18.31	20230203	2430	9.26	20230727	3550	-25.21	20220809	2430	9.26	20230727	1.84	N	100700	100	43 억		352261	N	N	0	N	00	N
134	20230808	120638	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	0	3	0.00	30034245	11353	78.47	2635	2670	2630	3450	1860	2655	2644.77	0.80	0	-450	2678	2666	2643	2631	2608	2672	2637	44	795	100	1910	5	1	43800000	1163	11.16	0.94	12	0.03	238.00	2832.00	3560	20220805	-25.42	2430	20230727	9.26	3250	-18.31	20230203	2430	9.26	20230727	3550	-25.21	20220809	2430	9.26	20230727	1.84	N	100700	100	43 억		352261	N	N	0	N	00	N
135	20230808	110629	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	5	2	0.19	27058475	10229	70.70	2635	2670	2630	3450	1860	2655	2644.45	0.80	0	-361	2678	2666	2643	2631	2608	2672	2637	44	795	100	1910	5	1	43800000	1165	11.18	0.94	12	0.02	238.00	2832.00	3560	20220805	-25.28	2430	20230727	9.47	3250	-18.15	20230203	2430	9.47	20230727	3550	-25.07	20220809	2430	9.47	20230727	1.84	N	100700	100	43 억		352261	N	N	0	N	00	N
136	20230808	100641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	-5	5	-0.19	19416580	7354	50.83	2635	2650	2630	3450	1860	2655	2638.48	0.80	0	159	2678	2666	2643	2631	2608	2672	2637	44	795	100	1910	5	1	43800000	1161	11.13	0.94	12	0.02	238.00	2832.00	3560	20220805	-25.56	2430	20230727	9.05	3250	-18.46	20230203	2430	9.05	20230727	3550	-25.35	20220809	2430	9.05	20230727	1.84	N	100700	100	43 억		352261	N	N	0	N	00	N
137	20230808	090642	57	100.00	KOSDAQ		제약	N	N	N	N		N	2635	-20	5	-0.75	6860925	2597	17.95	2635	2645	2635	3450	1860	2655	2636.02	0.80	0	198	2678	2666	2643	2631	2608	2672	2637	44	795	100	1910	5	1	43800000	1154	11.07	0.93	12	0.01	238.00	2832.00	3560	20220805	-25.98	2430	20230727	8.44	3250	-18.92	20230203	2430	8.44	20230727	3550	-25.77	20220809	2430	8.44	20230727	1.84	N	100700	100	43 억		352261	N	N	0	N	00	N
138	20230807	160636	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	-5	5	-0.19	38116835	14466	23.21	2645	2655	2620	3455	1865	2660	2634.93	0.81	0	-4965	2740	2700	2660	2620	2580	2680	2600	44	795	100	1910	5	1	43800000	1163	11.16	0.94	12	0.03	238.00	2832.00	3560	20220805	-25.42	2430	20230727	9.26	3250	-18.31	20230203	2430	9.26	20230727	3550	-25.21	20220809	2430	9.26	20230727	1.84	N	100700	100	43 억		356930	N	N	0	N	00	N
139	20230807	150637	57	100.00	KOSDAQ		제약	N	N	N	N		N	2635	-25	5	-0.94	28367660	10774	17.29	2645	2645	2620	3455	1865	2660	2632.97	0.81	0	-3019	2740	2700	2660	2620	2580	2680	2600	44	795	100	1910	5	1	43800000	1154	11.07	0.93	12	0.02	238.00	2832.00	3560	20220805	-25.98	2430	20230727	8.44	3250	-18.92	20230203	2430	8.44	20230727	3550	-25.77	20220809	2430	8.44	20230727	1.84	N	100700	100	43 억		356930	N	N	0	N	00	N
140	20230807	140639	57	100.00	KOSDAQ		제약	N	N	N	N		N	2640	-20	5	-0.75	27007900	10257	16.46	2645	2645	2620	3455	1865	2660	2633.12	0.81	0	-3112	2740	2700	2660	2620	2580	2680	2600	44	795	100	1910	5	1	43800000	1156	11.09	0.93	12	0.02	238.00	2832.00	3560	20220805	-25.84	2430	20230727	8.64	3250	-18.77	20230203	2430	8.64	20230727	3550	-25.63	20220809	2430	8.64	20230727	1.84	N	100700	100	43 억		356930	N	N	0	N	00	N
141	20230807	130633	57	100.00	KOSDAQ		제약	N	N	N	N		N	2640	-20	5	-0.75	20336765	7724	12.39	2645	2645	2620	3455	1865	2660	2632.93	0.81	0	-2771	2740	2700	2660	2620	2580	2680	2600	44	795	100	1910	5	1	43800000	1156	11.09	0.93	12	0.02	238.00	2832.00	3560	20220805	-25.84	2430	20230727	8.64	3250	-18.77	20230203	2430	8.64	20230727	3550	-25.63	20220809	2430	8.64	20230727	1.84	N	100700	100	43 억		356930	N	N	0	N	00	N
142	20230807	120632	57	100.00	KOSDAQ		제약	N	N	N	N		N	2635	-25	5	-0.94	16294580	6190	9.93	2645	2645	2620	3455	1865	2660	2632.40	0.81	0	-1910	2740	2700	2660	2620	2580	2680	2600	44	795	100	1910	5	1	43800000	1154	11.07	0.93	12	0.01	238.00	2832.00	3560	20220805	-25.98	2430	20230727	8.44	3250	-18.92	20230203	2430	8.44	20230727	3550	-25.77	20220809	2430	8.44	20230727	1.84	N	100700	100	43 억		356930	N	N	0	N	00	N
143	20230807	110628	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	-35	5	-1.32	12596095	4781	7.67	2645	2645	2620	3455	1865	2660	2634.62	0.81	0	-1910	2740	2700	2660	2620	2580	2680	2600	44	795	100	1910	5	1	43800000	1150	11.03	0.93	12	0.01	238.00	2832.00	3560	20220805	-26.26	2430	20230727	8.02	3250	-19.23	20230203	2430	8.02	20230727	3550	-26.06	20220809	2430	8.02	20230727	1.84	N	100700	100	43 억		356930	N	N	0	N	00	N
144	20230807	100634	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	-15	5	-0.56	6216385	2354	3.78	2645	2645	2630	3455	1865	2660	2640.78	0.81	0	-1387	2740	2700	2660	2620	2580	2680	2600	44	795	100	1910	5	1	43800000	1159	11.11	0.93	12	0.01	238.00	2832.00	3560	20220805	-25.70	2430	20230727	8.85	3250	-18.62	20230203	2430	8.85	20230727	3550	-25.49	20220809	2430	8.85	20230727	1.84	N	100700	100	43 억		356930	N	N	0	N	00	N
145	20230807	090633	57	100.00	KOSDAQ		제약	N	N	N	N		N	2630	-30	5	-1.13	1141155	432	0.69	2645	2645	2630	3455	1865	2660	2641.56	0.81	0	-181	2740	2700	2660	2620	2580	2680	2600	44	795	100	1910	5	1	43800000	1152	11.05	0.93	12	0.00	238.00	2832.00	3560	20220805	-26.12	2430	20230727	8.23	3250	-19.08	20230203	2430	8.23	20230727	3550	-25.92	20220809	2430	8.23	20230727	1.84	N	100700	100	43 억		356930	N	N	0	N	00	N
146	20230804	160628	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	-15	5	-0.56	162958075	61701	67.36	2675	2700	2620	3475	1875	2675	2641.08	0.82	0	-3472	2761	2717	2636	2592	2511	2740	2615	44	800	100	1920	5	1	43800000	1165	11.18	0.94	12	0.14	238.00	2832.00	3560	20220805	-25.28	2430	20230727	9.47	3250	-18.15	20230203	2430	9.47	20230727	3560	-25.28	20220805	2430	9.47	20230727	1.85	N	100700	100	43 억		360256	N	N	0	N	00	N
147	20230804	150628	57	100.00	KOSDAQ		제약	N	N	N	N		N	2635	-40	5	-1.50	147642420	55900	61.02	2675	2700	2620	3475	1875	2675	2641.19	0.82	0	-742	2761	2717	2636	2592	2511	2740	2615	44	800	100	1920	5	1	43800000	1154	11.07	0.93	12	0.13	238.00	2832.00	3560	20220805	-25.98	2430	20230727	8.44	3250	-18.92	20230203	2430	8.44	20230727	3560	-25.98	20220805	2430	8.44	20230727	1.85	N	100700	100	43 억		360256	N	N	0	N	00	N
148	20230804	140637	57	100.00	KOSDAQ		제약	N	N	N	N		N	2640	-35	5	-1.31	120268485	45482	49.65	2675	2700	2620	3475	1875	2675	2644.31	0.82	0	-134	2761	2717	2636	2592	2511	2740	2615	44	800	100	1920	5	1	43800000	1156	11.09	0.93	12	0.10	238.00	2832.00	3560	20220805	-25.84	2430	20230727	8.64	3250	-18.77	20230203	2430	8.64	20230727	3560	-25.84	20220805	2430	8.64	20230727	1.85	N	100700	100	43 억		360256	N	N	0	N	00	N
149	20230804	130626	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	-55	5	-2.06	115236345	43572	47.57	2675	2700	2620	3475	1875	2675	2644.73	0.82	0	1398	2761	2717	2636	2592	2511	2740	2615	44	800	100	1920	5	1	43800000	1148	11.01	0.93	12	0.10	238.00	2832.00	3560	20220805	-26.40	2430	20230727	7.82	3250	-19.38	20230203	2430	7.82	20230727	3560	-26.40	20220805	2430	7.82	20230727	1.85	N	100700	100	43 억		360256	N	N	0	N	00	N
150	20230804	120626	57	100.00	KOSDAQ		제약	N	N	N	N		N	2630	-45	5	-1.68	105001140	39674	43.31	2675	2700	2620	3475	1875	2675	2646.60	0.82	0	3414	2761	2717	2636	2592	2511	2740	2615	44	800	100	1920	5	1	43800000	1152	11.05	0.93	12	0.09	238.00	2832.00	3560	20220805	-26.12	2430	20230727	8.23	3250	-19.08	20230203	2430	8.23	20230727	3560	-26.12	20220805	2430	8.23	20230727	1.85	N	100700	100	43 억		360256	N	N	0	N	00	N
151	20230804	110631	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	-10	5	-0.37	49129385	18423	20.11	2675	2700	2645	3475	1875	2675	2666.74	0.82	0	-6399	2761	2717	2636	2592	2511	2740	2615	44	800	100	1920	5	1	43800000	1167	11.20	0.94	12	0.04	238.00	2832.00	3560	20220805	-25.14	2430	20230727	9.67	3250	-18.00	20230203	2430	9.67	20230727	3560	-25.14	20220805	2430	9.67	20230727	1.85	N	100700	100	43 억		360256	N	N	0	N	00	N
152	20230804	100622	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	-5	5	-0.19	22845005	8576	9.36	2675	2680	2655	3475	1875	2675	2663.83	0.82	0	-2395	2761	2717	2636	2592	2511	2740	2615	44	800	100	1920	5	1	43800000	1169	11.22	0.94	12	0.02	238.00	2832.00	3560	20220805	-25.00	2430	20230727	9.88	3250	-17.85	20230203	2430	9.88	20230727	3560	-25.00	20220805	2430	9.88	20230727	1.85	N	100700	100	43 억		360256	N	N	0	N	00	N
153	20230804	090621	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	-10	5	-0.37	5445190	2036	2.22	2675	2680	2665	3475	1875	2675	2674.45	0.82	0	-517	2761	2717	2636	2592	2511	2740	2615	44	800	100	1920	5	1	43800000	1167	11.20	0.94	12	0.00	238.00	2832.00	3560	20220805	-25.14	2430	20230727	9.67	3250	-18.00	20230203	2430	9.67	20230727	3560	-25.14	20220805	2430	9.67	20230727	1.85	N	100700	100	43 억		360256	N	N	0	N	00	N
154	20230803	160623	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	75	2	2.88	239230225	91374	201.23	2570	2680	2555	3380	1820	2600	2618.14	0.83	0	-2699	2660	2630	2610	2580	2560	2620	2570	44	780	100	1870	5	1	43800000	1172	11.24	0.94	12	0.21	238.00	2832.00	3560	20220802	-24.86	2430	20230727	10.08	3250	-17.69	20230203	2430	10.08	20230727	3560	-24.86	20220805	2430	10.08	20230727	1.84	N	100700	100	43 억		362814	N	N	0	N	00	N
155	20230803	150626	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	25	2	0.96	172075370	66068	145.50	2570	2640	2555	3380	1820	2600	2604.52	0.83	0	1550	2660	2630	2610	2580	2560	2620	2570	44	780	100	1870	5	1	43800000	1150	11.03	0.93	12	0.15	238.00	2832.00	3560	20220802	-26.26	2430	20230727	8.02	3250	-19.23	20230203	2430	8.02	20230727	3560	-26.26	20220805	2430	8.02	20230727	1.84	N	100700	100	43 억		362814	N	N	0	N	00	N
156	20230803	140621	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	10	2	0.38	168463130	64687	142.46	2570	2640	2555	3380	1820	2600	2604.28	0.83	0	800	2660	2630	2610	2580	2560	2620	2570	44	780	100	1870	5	1	43800000	1143	10.97	0.92	12	0.15	238.00	2832.00	3560	20220802	-26.69	2430	20230727	7.41	3250	-19.69	20230203	2430	7.41	20230727	3560	-26.69	20220805	2430	7.41	20230727	1.84	N	100700	100	43 억		362814	N	N	0	N	00	N
157	20230803	130625	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	10	2	0.38	153778415	59065	130.08	2570	2640	2555	3380	1820	2600	2603.55	0.83	0	524	2660	2630	2610	2580	2560	2620	2570	44	780	100	1870	5	1	43800000	1143	10.97	0.92	12	0.13	238.00	2832.00	3560	20220802	-26.69	2430	20230727	7.41	3250	-19.69	20230203	2430	7.41	20230727	3560	-26.69	20220805	2430	7.41	20230727	1.84	N	100700	100	43 억		362814	N	N	0	N	00	N
158	20230803	120627	57	100.00	KOSDAQ		제약	N	N	N	N		N	2605	5	2	0.19	142734250	54818	120.73	2570	2640	2555	3380	1820	2600	2603.78	0.83	0	-2029	2660	2630	2610	2580	2560	2620	2570	44	780	100	1870	5	1	43800000	1141	10.95	0.92	12	0.13	238.00	2832.00	3560	20220802	-26.83	2430	20230727	7.20	3250	-19.85	20230203	2430	7.20	20230727	3560	-26.83	20220805	2430	7.20	20230727	1.84	N	100700	100	43 억		362814	N	N	0	N	00	N
159	20230803	110620	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	0	3	0.00	77795585	29967	66.00	2570	2640	2555	3380	1820	2600	2596.04	0.83	0	-3251	2660	2630	2610	2580	2560	2620	2570	44	780	100	1870	5	1	43800000	1139	10.92	0.92	12	0.07	238.00	2832.00	3560	20220802	-26.97	2430	20230727	7.00	3250	-20.00	20230203	2430	7.00	20230727	3560	-26.97	20220805	2430	7.00	20230727	1.84	N	100700	100	43 억		362814	N	N	0	N	00	N
160	20230803	100618	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	-20	5	-0.77	24898400	9648	21.25	2570	2605	2555	3380	1820	2600	2580.68	0.83	0	-217	2660	2630	2610	2580	2560	2620	2570	44	780	100	1870	5	1	43800000	1130	10.84	0.91	12	0.02	238.00	2832.00	3560	20220802	-27.53	2430	20230727	6.17	3250	-20.62	20230203	2430	6.17	20230727	3560	-27.53	20220805	2430	6.17	20230727	1.84	N	100700	100	43 억		362814	N	N	0	N	00	N
161	20230803	090617	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	0	3	0.00	2891675	1125	2.48	2570	2600	2570	3380	1820	2600	2570.38	0.83	0	250	2660	2630	2610	2580	2560	2620	2570	44	780	100	1870	5	1	43800000	1139	10.92	0.92	12	0.00	238.00	2832.00	3560	20220802	-26.97	2430	20230727	7.00	3250	-20.00	20230203	2430	7.00	20230727	3560	-26.97	20220805	2430	7.00	20230727	1.84	N	100700	100	43 억		362814	N	N	0	N	00	N
162	20230802	160622	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	-30	5	-1.14	118071885	45248	156.77	2625	2640	2590	3415	1845	2630	2609.44	0.83	0	-2563	2663	2646	2628	2611	2593	2655	2620	44	785	100	1890	5	1	43800000	1139	10.92	0.92	12	0.10	238.00	2832.00	3560	20220802	-26.97	2430	20230727	7.00	3250	-20.00	20230203	2430	7.00	20230727	3560	-26.97	20220802	2430	7.00	20230727	1.83	N	100700	100	43 억		365374	N	N	0	N	00	N
163	20230802	150630	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	-30	5	-1.14	108575175	41589	144.09	2625	2640	2595	3415	1845	2630	2610.67	0.83	0	-2404	2663	2646	2628	2611	2593	2655	2620	44	785	100	1890	5	1	43800000	1139	10.92	0.92	12	0.09	238.00	2832.00	3560	20220802	-26.97	2430	20230727	7.00	3250	-20.00	20230203	2430	7.00	20230727	3560	-26.97	20220802	2430	7.00	20230727	1.83	N	100700	100	43 억		365374	N	N	0	N	00	N
164	20230802	140624	57	100.00	KOSDAQ		제약	N	N	N	N		N	2615	-15	5	-0.57	105660655	40470	140.21	2625	2640	2595	3415	1845	2630	2610.84	0.83	0	-2200	2663	2646	2628	2611	2593	2655	2620	44	785	100	1890	5	1	43800000	1145	10.99	0.92	12	0.09	238.00	2832.00	3560	20220802	-26.54	2430	20230727	7.61	3250	-19.54	20230203	2430	7.61	20230727	3560	-26.54	20220802	2430	7.61	20230727	1.83	N	100700	100	43 억		365374	N	N	0	N	00	N
165	20230802	130620	57	100.00	KOSDAQ		제약	N	N	N	N		N	2615	-15	5	-0.57	50465070	19240	66.66	2625	2640	2605	3415	1845	2630	2622.92	0.83	0	-778	2663	2646	2628	2611	2593	2655	2620	44	785	100	1890	5	1	43800000	1145	10.99	0.92	12	0.04	238.00	2832.00	3560	20220802	-26.54	2430	20230727	7.61	3250	-19.54	20230203	2430	7.61	20230727	3560	-26.54	20220802	2430	7.61	20230727	1.83	N	100700	100	43 억		365374	N	N	0	N	00	N
166	20230802	120615	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	-20	5	-0.76	47115125	17956	62.21	2625	2640	2610	3415	1845	2630	2623.92	0.83	0	-778	2663	2646	2628	2611	2593	2655	2620	44	785	100	1890	5	1	43800000	1143	10.97	0.92	12	0.04	238.00	2832.00	3560	20220802	-26.69	2430	20230727	7.41	3250	-19.69	20230203	2430	7.41	20230727	3560	-26.69	20220802	2430	7.41	20230727	1.83	N	100700	100	43 억		365374	N	N	0	N	00	N
167	20230802	110615	57	100.00	KOSDAQ		제약	N	N	N	N		N	2630	0	3	0.00	14090930	5358	18.56	2625	2640	2620	3415	1845	2630	2629.89	0.83	0	-375	2663	2646	2628	2611	2593	2655	2620	44	785	100	1890	5	1	43800000	1152	11.05	0.93	12	0.01	238.00	2832.00	3560	20220802	-26.12	2430	20230727	8.23	3250	-19.08	20230203	2430	8.23	20230727	3560	-26.12	20220802	2430	8.23	20230727	1.83	N	100700	100	43 억		365374	N	N	0	N	00	N
168	20230802	100616	57	100.00	KOSDAQ		제약	N	N	N	N		N	2635	5	2	0.19	6321525	2406	8.34	2625	2640	2620	3415	1845	2630	2627.40	0.83	0	-115	2663	2646	2628	2611	2593	2655	2620	44	785	100	1890	5	1	43800000	1154	11.07	0.93	12	0.01	238.00	2832.00	3560	20220802	-25.98	2430	20230727	8.44	3250	-18.92	20230203	2430	8.44	20230727	3560	-25.98	20220802	2430	8.44	20230727	1.83	N	100700	100	43 억		365374	N	N	0	N	00	N
169	20230802	090616	57	100.00	KOSDAQ		제약	N	N	N	N		N	2635	5	2	0.19	501425	191	0.66	2625	2640	2625	3415	1845	2630	2625.26	0.83	0	2	2663	2646	2628	2611	2593	2655	2620	44	785	100	1890	5	1	43800000	1154	11.07	0.93	12	0.00	238.00	2832.00	3560	20220802	-25.98	2430	20230727	8.44	3250	-18.92	20230203	2430	8.44	20230727	3560	-25.98	20220802	2430	8.44	20230727	1.83	N	100700	100	43 억		365374	N	N	0	N	00	N
170	20230801	160618	57	100.00	KOSDAQ		제약	N	N	N	N		N	2630	30	2	1.15	75822925	28863	60.02	2620	2645	2610	3380	1820	2600	2626.99	0.84	0	-3831	2653	2626	2603	2576	2553	2640	2590	44	780	100	1870	5	1	43800000	1152	11.05	0.93	12	0.07	238.00	2832.00	3560	20220802	-26.12	2430	20230727	8.23	3250	-19.08	20230203	2430	8.23	20230727	3560	-26.12	20220802	2430	8.23	20230727	1.84	N	100700	100	43 억		369205	N	N	0	N	00	N
171	20230801	150614	57	100.00	KOSDAQ		제약	N	N	N	N		N	2615	15	2	0.58	75080505	28580	59.43	2620	2645	2610	3380	1820	2600	2627.03	0.84	0	-3836	2653	2626	2603	2576	2553	2640	2590	44	780	100	1870	5	1	43800000	1145	10.99	0.92	12	0.07	238.00	2832.00	3560	20220802	-26.54	2430	20230727	7.61	3250	-19.54	20230203	2430	7.61	20230727	3560	-26.54	20220802	2430	7.61	20230727	1.84	N	100700	100	43 억		369205	N	N	0	N	00	N
172	20230801	140626	57	100.00	KOSDAQ		제약	N	N	N	N		N	2635	35	2	1.35	74689400	28431	59.12	2620	2645	2610	3380	1820	2600	2627.04	0.84	0	-3840	2653	2626	2603	2576	2553	2640	2590	44	780	100	1870	5	1	43800000	1154	11.07	0.93	12	0.06	238.00	2832.00	3560	20220802	-25.98	2430	20230727	8.44	3250	-18.92	20230203	2430	8.44	20230727	3560	-25.98	20220802	2430	8.44	20230727	1.84	N	100700	100	43 억		369205	N	N	0	N	00	N
173	20230801	130612	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	25	2	0.96	69165385	26324	54.74	2620	2645	2610	3380	1820	2600	2627.46	0.84	0	-3313	2653	2626	2603	2576	2553	2640	2590	44	780	100	1870	5	1	43800000	1150	11.03	0.93	12	0.06	238.00	2832.00	3560	20220802	-26.26	2430	20230727	8.02	3250	-19.23	20230203	2430	8.02	20230727	3560	-26.26	20220802	2430	8.02	20230727	1.84	N	100700	100	43 억		369205	N	N	0	N	00	N
174	20230801	120613	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	25	2	0.96	32400550	12361	25.70	2620	2635	2610	3380	1820	2600	2621.19	0.84	0	-4159	2653	2626	2603	2576	2553	2640	2590	44	780	100	1870	5	1	43800000	1150	11.03	0.93	12	0.03	238.00	2832.00	3560	20220802	-26.26	2430	20230727	8.02	3250	-19.23	20230203	2430	8.02	20230727	3560	-26.26	20220802	2430	8.02	20230727	1.84	N	100700	100	43 억		369205	N	N	0	N	00	N
175	20230801	110610	57	100.00	KOSDAQ		제약	N	N	N	N		N	2635	35	2	1.35	28296725	10795	22.45	2620	2635	2610	3380	1820	2600	2621.28	0.84	0	-2945	2653	2626	2603	2576	2553	2640	2590	44	780	100	1870	5	1	43800000	1154	11.07	0.93	12	0.02	238.00	2832.00	3560	20220802	-25.98	2430	20230727	8.44	3250	-18.92	20230203	2430	8.44	20230727	3560	-25.98	20220802	2430	8.44	20230727	1.84	N	100700	100	43 억		369205	N	N	0	N	00	N
176	20230801	100614	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	10	2	0.38	16849060	6429	13.37	2620	2635	2610	3380	1820	2600	2620.79	0.84	0	-1157	2653	2626	2603	2576	2553	2640	2590	44	780	100	1870	5	1	43800000	1143	10.97	0.92	12	0.01	238.00	2832.00	3560	20220802	-26.69	2430	20230727	7.41	3250	-19.69	20230203	2430	7.41	20230727	3560	-26.69	20220802	2430	7.41	20230727	1.84	N	100700	100	43 억		369205	N	N	0	N	00	N
177	20230801	090608	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	20	2	0.77	411340	157	0.33	2620	2620	2620	3380	1820	2600	2620.00	0.84	0	0	2653	2626	2603	2576	2553	2640	2590	44	780	100	1870	5	1	43800000	1148	11.01	0.93	12	0.00	238.00	2832.00	3560	20220802	-26.40	2430	20230727	7.82	3250	-19.38	20230203	2430	7.82	20230727	3560	-26.40	20220802	2430	7.82	20230727	1.84	N	100700	100	43 억		369205	N	N	0	N	00	N