KissMeData/216080/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	160955	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-100	5	-0.46	527965850	24335	78.48	21700	22000	21450	28300	15300	21800	21695.73	0.63	0	657	22466	22132	21766	21432	21066	21950	21250	89	6500	500	15260	50	1	17827259	3869	264.63	6.79	12	0.14	82.00	3197.00	28950	20230725	-25.04	9730	20221101	123.02	28950	-25.04	20230725	12800	69.53	20230103	28950	-25.04	20230725	9730	123.02	20221101	1.29	N	216080	500	89 억		113092	N	N	144	N	00	N
3	20230831	151230	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	-350	5	-1.61	489187350	22536	72.68	21700	22000	21450	28300	15300	21800	21706.93	0.63	0	615	22466	22132	21766	21432	21066	21950	21250	89	6500	500	15260	50	1	17827259	3824	261.59	6.71	12	0.13	82.00	3197.00	28950	20230725	-25.91	9730	20221101	120.45	28950	-25.91	20230725	12800	67.58	20230103	28950	-25.91	20230725	9730	120.45	20221101	1.29	N	216080	500	89 억		113092	N	N	144	N	00	N
4	20230831	141340	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-100	5	-0.46	364480700	16754	54.03	21700	22000	21500	28300	15300	21800	21754.85	0.63	0	398	22466	22132	21766	21432	21066	21950	21250	89	6500	500	15260	50	1	17827259	3869	264.63	6.79	12	0.09	82.00	3197.00	28950	20230725	-25.04	9730	20221101	123.02	28950	-25.04	20230725	12800	69.53	20230103	28950	-25.04	20230725	9730	123.02	20221101	1.29	N	216080	500	89 억		113092	N	N	144	N	00	N
5	20230831	131300	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-50	5	-0.23	305810600	14049	45.31	21700	22000	21500	28300	15300	21800	21767.43	0.63	0	701	22466	22132	21766	21432	21066	21950	21250	89	6500	500	15260	50	1	17827259	3877	265.24	6.80	12	0.08	82.00	3197.00	28950	20230725	-24.87	9730	20221101	123.54	28950	-24.87	20230725	12800	69.92	20230103	28950	-24.87	20230725	9730	123.54	20221101	1.29	N	216080	500	89 억		113092	N	N	144	N	00	N
6	20230831	121350	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-100	5	-0.46	271469400	12466	40.21	21700	22000	21500	28300	15300	21800	21776.78	0.63	0	582	22466	22132	21766	21432	21066	21950	21250	89	6500	500	15260	50	1	17827259	3869	264.63	6.79	12	0.07	82.00	3197.00	28950	20230725	-25.04	9730	20221101	123.02	28950	-25.04	20230725	12800	69.53	20230103	28950	-25.04	20230725	9730	123.02	20221101	1.29	N	216080	500	89 억		113092	N	N	144	N	00	N
7	20230831	111819	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-150	5	-0.69	215357950	9875	31.85	21700	22000	21500	28300	15300	21800	21808.40	0.63	0	-853	22466	22132	21766	21432	21066	21950	21250	89	6500	500	15260	50	1	17827259	3860	264.02	6.77	12	0.06	82.00	3197.00	28950	20230725	-25.22	9730	20221101	122.51	28950	-25.22	20230725	12800	69.14	20230103	28950	-25.22	20230725	9730	122.51	20221101	1.29	N	216080	500	89 억		113092	N	N	144	N	00	N
8	20230831	101436	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	100	2	0.46	158134950	7251	23.39	21700	22000	21500	28300	15300	21800	21808.71	0.63	0	-520	22466	22132	21766	21432	21066	21950	21250	89	6500	500	15260	50	1	17827259	3904	267.07	6.85	12	0.04	82.00	3197.00	28950	20230725	-24.35	9730	20221101	125.08	28950	-24.35	20230725	12800	71.09	20230103	28950	-24.35	20230725	9730	125.08	20221101	1.29	N	216080	500	89 억		113092	N	N	144	N	00	N
9	20230831	091302	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	0	3	0.00	33662850	1559	5.03	21700	21800	21500	28300	15300	21800	21592.59	0.63	0	198	22466	22132	21766	21432	21066	21950	21250	89	6500	500	15260	50	1	17827259	3886	265.85	6.82	12	0.01	82.00	3197.00	28950	20230725	-24.70	9730	20221101	124.05	28950	-24.70	20230725	12800	70.31	20230103	28950	-24.70	20230725	9730	124.05	20221101	1.29	N	216080	500	89 억		113092	N	N	144	N	00	N
10	20230830	160959	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	0	3	0.00	666856350	30686	66.45	21900	22100	21400	28300	15300	21800	21731.56	0.67	0	-6562	22533	22166	21433	21066	20333	22350	21250	89	6500	500	15260	50	1	17827259	3886	265.85	6.82	12	0.17	82.00	3197.00	28950	20230725	-24.70	9730	20221101	124.05	28950	-24.70	20230725	12800	70.31	20230103	28950	-24.70	20230725	9730	124.05	20221101	1.28	N	216080	500	89 억		119183	N	N	144	N	00	N
11	20230830	151205	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	100	2	0.46	645697450	29717	64.35	21900	22100	21400	28300	15300	21800	21728.22	0.67	0	-6243	22533	22166	21433	21066	20333	22350	21250	89	6500	500	15260	50	1	17827259	3904	267.07	6.85	12	0.17	82.00	3197.00	28950	20230725	-24.35	9730	20221101	125.08	28950	-24.35	20230725	12800	71.09	20230103	28950	-24.35	20230725	9730	125.08	20221101	1.28	N	216080	500	89 억		119183	N	N	0	N	00	N
12	20230830	141256	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-50	5	-0.23	549335700	25304	54.79	21900	22100	21400	28300	15300	21800	21709.44	0.67	0	-5373	22533	22166	21433	21066	20333	22350	21250	89	6500	500	15260	50	1	17827259	3877	265.24	6.80	12	0.14	82.00	3197.00	28950	20230725	-24.87	9730	20221101	123.54	28950	-24.87	20230725	12800	69.92	20230103	28950	-24.87	20230725	9730	123.54	20221101	1.28	N	216080	500	89 억		119183	N	N	0	N	00	N
13	20230830	131246	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	100	2	0.46	485090350	22360	48.42	21900	22100	21400	28300	15300	21800	21694.56	0.67	0	-4224	22533	22166	21433	21066	20333	22350	21250	89	6500	500	15260	50	1	17827259	3904	267.07	6.85	12	0.13	82.00	3197.00	28950	20230725	-24.35	9730	20221101	125.08	28950	-24.35	20230725	12800	71.09	20230103	28950	-24.35	20230725	9730	125.08	20221101	1.28	N	216080	500	89 억		119183	N	N	0	N	00	N
14	20230830	121258	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-200	5	-0.92	448035250	20659	44.74	21900	22100	21400	28300	15300	21800	21687.17	0.67	0	-3654	22533	22166	21433	21066	20333	22350	21250	89	6500	500	15260	50	1	17827259	3851	263.41	6.76	12	0.12	82.00	3197.00	28950	20230725	-25.39	9730	20221101	121.99	28950	-25.39	20230725	12800	68.75	20230103	28950	-25.39	20230725	9730	121.99	20221101	1.28	N	216080	500	89 억		119183	N	N	0	N	00	N
15	20230830	111800	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	0	3	0.00	377419950	17403	37.69	21900	22100	21400	28300	15300	21800	21687.06	0.67	0	-3476	22533	22166	21433	21066	20333	22350	21250	89	6500	500	15260	50	1	17827259	3886	265.85	6.82	12	0.10	82.00	3197.00	28950	20230725	-24.70	9730	20221101	124.05	28950	-24.70	20230725	12800	70.31	20230103	28950	-24.70	20230725	9730	124.05	20221101	1.28	N	216080	500	89 억		119183	N	N	0	N	00	N
16	20230830	101339	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	-250	5	-1.15	227657950	10551	22.85	21900	21900	21400	28300	15300	21800	21576.91	0.67	0	-2348	22533	22166	21433	21066	20333	22350	21250	89	6500	500	15260	50	1	17827259	3842	262.80	6.74	12	0.06	82.00	3197.00	28950	20230725	-25.56	9730	20221101	121.48	28950	-25.56	20230725	12800	68.36	20230103	28950	-25.56	20230725	9730	121.48	20221101	1.28	N	216080	500	89 억		119183	N	N	0	N	00	N
17	20230830	091240	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-200	5	-0.92	45624100	2105	4.56	21900	21900	21500	28300	15300	21800	21674.16	0.67	0	-922	22533	22166	21433	21066	20333	22350	21250	89	6500	500	15260	50	1	17827259	3851	263.41	6.76	12	0.01	82.00	3197.00	28950	20230725	-25.39	9730	20221101	121.99	28950	-25.39	20230725	12800	68.75	20230103	28950	-25.39	20230725	9730	121.99	20221101	1.28	N	216080	500	89 억		119183	N	N	0	N	00	N
18	20230829	160952	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	800	2	3.81	988947000	46152	104.33	21100	21800	20700	27300	14700	21000	21428.00	0.68	0	-1884	21700	21350	20900	20550	20100	21525	20725	89	6300	500	14700	50	1	17827259	3886	265.85	6.82	12	0.26	82.00	3197.00	28950	20230725	-24.70	9730	20221101	124.05	28950	-24.70	20230725	12800	70.31	20230103	28950	-24.70	20230725	9730	124.05	20221101	1.27	N	216080	500	89 억		121067	N	N	0	N	00	N
19	20230829	151215	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	700	2	3.33	937154000	43772	98.95	21100	21800	20700	27300	14700	21000	21409.90	0.68	0	-1358	21700	21350	20900	20550	20100	21525	20725	89	6300	500	14700	50	1	17827259	3869	264.63	6.79	12	0.25	82.00	3197.00	28950	20230725	-25.04	9730	20221101	123.02	28950	-25.04	20230725	12800	69.53	20230103	28950	-25.04	20230725	9730	123.02	20221101	1.27	N	216080	500	89 억		121067	N	N	0	N	00	N
20	20230829	141341	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	600	2	2.86	706022250	33101	74.83	21100	21750	20700	27300	14700	21000	21329.33	0.68	0	-1806	21700	21350	20900	20550	20100	21525	20725	89	6300	500	14700	50	1	17827259	3851	263.41	6.76	12	0.19	82.00	3197.00	28950	20230725	-25.39	9730	20221101	121.99	28950	-25.39	20230725	12800	68.75	20230103	28950	-25.39	20230725	9730	121.99	20221101	1.27	N	216080	500	89 억		121067	N	N	0	N	00	N
21	20230829	131243	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	600	2	2.86	621634700	29193	65.99	21100	21750	20700	27300	14700	21000	21293.96	0.68	0	-582	21700	21350	20900	20550	20100	21525	20725	89	6300	500	14700	50	1	17827259	3851	263.41	6.76	12	0.16	82.00	3197.00	28950	20230725	-25.39	9730	20221101	121.99	28950	-25.39	20230725	12800	68.75	20230103	28950	-25.39	20230725	9730	121.99	20221101	1.27	N	216080	500	89 억		121067	N	N	0	N	00	N
22	20230829	121335	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	350	2	1.67	390559550	18512	41.85	21100	21450	20700	27300	14700	21000	21097.64	0.68	0	540	21700	21350	20900	20550	20100	21525	20725	89	6300	500	14700	50	1	17827259	3806	260.37	6.68	12	0.10	82.00	3197.00	28950	20230725	-26.25	9730	20221101	119.42	28950	-26.25	20230725	12800	66.80	20230103	28950	-26.25	20230725	9730	119.42	20221101	1.27	N	216080	500	89 억		121067	N	N	0	N	00	N
23	20230829	112014	57	100.00	KOSDAQ		제약	N	N	N	N		N	21250	250	2	1.19	313764950	14916	33.72	21100	21300	20700	27300	14700	21000	21035.46	0.68	0	-333	21700	21350	20900	20550	20100	21525	20725	89	6300	500	14700	50	1	17827259	3788	259.15	6.65	12	0.08	82.00	3197.00	28950	20230725	-26.60	9730	20221101	118.40	28950	-26.60	20230725	12800	66.02	20230103	28950	-26.60	20230725	9730	118.40	20221101	1.27	N	216080	500	89 억		121067	N	N	0	N	00	N
24	20230829	101434	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	0	3	0.00	178511500	8529	19.28	21100	21200	20700	27300	14700	21000	20929.94	0.68	0	-953	21700	21350	20900	20550	20100	21525	20725	89	6300	500	14700	50	1	17827259	3744	256.10	6.57	12	0.05	82.00	3197.00	28950	20230725	-27.46	9730	20221101	115.83	28950	-27.46	20230725	12800	64.06	20230103	28950	-27.46	20230725	9730	115.83	20221101	1.27	N	216080	500	89 억		121067	N	N	0	N	00	N
25	20230829	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	21200	200	2	0.95	11170550	530	1.20	21100	21200	21000	27300	14700	21000	21076.51	0.68	0	-234	21700	21350	20900	20550	20100	21525	20725	89	6300	500	14700	50	1	17827259	3779	258.54	6.63	12	0.00	82.00	3197.00	28950	20230725	-26.77	9730	20221101	117.88	28950	-26.77	20230725	12800	65.62	20230103	28950	-26.77	20230725	9730	117.88	20221101	1.27	N	216080	500	89 억		121067	N	N	0	N	00	N
26	20230828	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	500	2	2.44	917220100	43997	135.43	20550	21250	20450	26650	14350	20500	20847.33	0.72	0	-6798	21266	20882	20616	20232	19966	20750	20100	89	6150	500	14350	50	1	17827259	3744	256.10	6.57	12	0.25	82.00	3197.00	28950	20230725	-27.46	9730	20221101	115.83	28950	-27.46	20230725	12800	64.06	20230103	28950	-27.46	20230725	9730	115.83	20221101	1.30	N	216080	500	89 억		127865	N	N	0	N	00	N
27	20230828	150935	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	550	2	2.68	857229000	41149	126.67	20550	21250	20450	26650	14350	20500	20832.32	0.72	0	-6620	21266	20882	20616	20232	19966	20750	20100	89	6150	500	14350	50	1	17827259	3753	256.71	6.58	12	0.23	82.00	3197.00	28950	20230725	-27.29	9730	20221101	116.34	28950	-27.29	20230725	12800	64.45	20230103	28950	-27.29	20230725	9730	116.34	20221101	1.30	N	216080	500	89 억		127865	N	N	0	N	00	N
28	20230828	140936	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	450	2	2.20	810460900	38919	119.80	20550	21250	20450	26650	14350	20500	20824.30	0.72	0	-5737	21266	20882	20616	20232	19966	20750	20100	89	6150	500	14350	50	1	17827259	3735	255.49	6.55	12	0.22	82.00	3197.00	28950	20230725	-27.63	9730	20221101	115.31	28950	-27.63	20230725	12800	63.67	20230103	28950	-27.63	20230725	9730	115.31	20221101	1.30	N	216080	500	89 억		127865	N	N	0	N	00	N
29	20230828	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	600	2	2.93	762776150	36653	112.83	20550	21250	20450	26650	14350	20500	20810.74	0.72	0	-5434	21266	20882	20616	20232	19966	20750	20100	89	6150	500	14350	50	1	17827259	3762	257.32	6.60	12	0.21	82.00	3197.00	28950	20230725	-27.12	9730	20221101	116.86	28950	-27.12	20230725	12800	64.84	20230103	28950	-27.12	20230725	9730	116.86	20221101	1.30	N	216080	500	89 억		127865	N	N	0	N	00	N
30	20230828	120937	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	450	2	2.20	588253350	28374	87.34	20550	21100	20450	26650	14350	20500	20732.13	0.72	0	-4567	21266	20882	20616	20232	19966	20750	20100	89	6150	500	14350	50	1	17827259	3735	255.49	6.55	12	0.16	82.00	3197.00	28950	20230725	-27.63	9730	20221101	115.31	28950	-27.63	20230725	12800	63.67	20230103	28950	-27.63	20230725	9730	115.31	20221101	1.30	N	216080	500	89 억		127865	N	N	0	N	00	N
31	20230828	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	200	2	0.98	339987100	16500	50.79	20550	20800	20450	26650	14350	20500	20605.28	0.72	0	-4204	21266	20882	20616	20232	19966	20750	20100	89	6150	500	14350	50	1	17827259	3690	252.44	6.47	12	0.09	82.00	3197.00	28950	20230725	-28.50	9730	20221101	112.74	28950	-28.50	20230725	12800	61.72	20230103	28950	-28.50	20230725	9730	112.74	20221101	1.30	N	216080	500	89 억		127865	N	N	0	N	00	N
32	20230828	100923	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	200	2	0.98	254365850	12331	37.96	20550	20800	20450	26650	14350	20500	20628.16	0.72	0	-4546	21266	20882	20616	20232	19966	20750	20100	89	6150	500	14350	50	1	17827259	3690	252.44	6.47	12	0.07	82.00	3197.00	28950	20230725	-28.50	9730	20221101	112.74	28950	-28.50	20230725	12800	61.72	20230103	28950	-28.50	20230725	9730	112.74	20221101	1.30	N	216080	500	89 억		127865	N	N	0	N	00	N
33	20230828	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	100	2	0.49	53150100	2575	7.93	20550	20800	20550	26650	14350	20500	20640.82	0.72	0	-1442	21266	20882	20616	20232	19966	20750	20100	89	6150	500	14350	50	1	17827259	3672	251.22	6.44	12	0.01	82.00	3197.00	28950	20230725	-28.84	9730	20221101	111.72	28950	-28.84	20230725	12800	60.94	20230103	28950	-28.84	20230725	9730	111.72	20221101	1.30	N	216080	500	89 억		127865	N	N	0	N	00	N
34	20230825	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	-650	5	-3.07	665995650	32329	52.34	20850	21000	20350	27450	14850	21150	20600.57	0.78	0	-11392	21990	21570	20780	20360	19570	21780	20570	89	6300	500	14800	50	1	17827259	3655	250.00	6.41	12	0.18	82.00	3197.00	28950	20230725	-29.19	9730	20221101	110.69	28950	-29.19	20230725	12800	60.16	20230103	28950	-29.19	20230725	9730	110.69	20221101	1.11	N	216080	500	89 억		139257	N	N	80	N	00	N
35	20230825	150935	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	-800	5	-3.78	614612300	29815	48.27	20850	21000	20350	27450	14850	21150	20614.20	0.78	0	-10774	21990	21570	20780	20360	19570	21780	20570	89	6300	500	14800	50	1	17827259	3628	248.17	6.37	12	0.17	82.00	3197.00	28950	20230725	-29.71	9730	20221101	109.15	28950	-29.71	20230725	12800	58.98	20230103	28950	-29.71	20230725	9730	109.15	20221101	1.11	N	216080	500	89 억		139257	N	N	80	N	00	N
36	20230825	140933	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	-600	5	-2.84	450709050	21793	35.28	20850	21000	20500	27450	14850	21150	20681.37	0.78	0	-9148	21990	21570	20780	20360	19570	21780	20570	89	6300	500	14800	50	1	17827259	3664	250.61	6.43	12	0.12	82.00	3197.00	28950	20230725	-29.02	9730	20221101	111.20	28950	-29.02	20230725	12800	60.55	20230103	28950	-29.02	20230725	9730	111.20	20221101	1.11	N	216080	500	89 억		139257	N	N	80	N	00	N
37	20230825	130928	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	-550	5	-2.60	349663200	16872	27.31	20850	21000	20550	27450	14850	21150	20724.47	0.78	0	-7162	21990	21570	20780	20360	19570	21780	20570	89	6300	500	14800	50	1	17827259	3672	251.22	6.44	12	0.09	82.00	3197.00	28950	20230725	-28.84	9730	20221101	111.72	28950	-28.84	20230725	12800	60.94	20230103	28950	-28.84	20230725	9730	111.72	20221101	1.11	N	216080	500	89 억		139257	N	N	80	N	00	N
38	20230825	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	-450	5	-2.13	300412150	14488	23.45	20850	21000	20550	27450	14850	21150	20735.24	0.78	0	-5794	21990	21570	20780	20360	19570	21780	20570	89	6300	500	14800	50	1	17827259	3690	252.44	6.47	12	0.08	82.00	3197.00	28950	20230725	-28.50	9730	20221101	112.74	28950	-28.50	20230725	12800	61.72	20230103	28950	-28.50	20230725	9730	112.74	20221101	1.11	N	216080	500	89 억		139257	N	N	80	N	00	N
39	20230825	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	-600	5	-2.84	247305450	11921	19.30	20850	21000	20550	27450	14850	21150	20745.36	0.78	0	-4152	21990	21570	20780	20360	19570	21780	20570	89	6300	500	14800	50	1	17827259	3664	250.61	6.43	12	0.07	82.00	3197.00	28950	20230725	-29.02	9730	20221101	111.20	28950	-29.02	20230725	12800	60.55	20230103	28950	-29.02	20230725	9730	111.20	20221101	1.11	N	216080	500	89 억		139257	N	N	80	N	00	N
40	20230825	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	-400	5	-1.89	146564950	7043	11.40	20850	21000	20600	27450	14850	21150	20810.02	0.78	0	-1779	21990	21570	20780	20360	19570	21780	20570	89	6300	500	14800	50	1	17827259	3699	253.05	6.49	12	0.04	82.00	3197.00	28950	20230725	-28.32	9730	20221101	113.26	28950	-28.32	20230725	12800	62.11	20230103	28950	-28.32	20230725	9730	113.26	20221101	1.11	N	216080	500	89 억		139257	N	N	80	N	00	N
41	20230825	090927	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	-300	5	-1.42	34854800	1671	2.71	20850	21000	20600	27450	14850	21150	20858.65	0.78	0	-275	21990	21570	20780	20360	19570	21780	20570	89	6300	500	14800	50	1	17827259	3717	254.27	6.52	12	0.01	82.00	3197.00	28950	20230725	-27.98	9730	20221101	114.29	28950	-27.98	20230725	12800	62.89	20230103	28950	-27.98	20230725	9730	114.29	20221101	1.11	N	216080	500	89 억		139257	N	N	80	N	00	N
42	20230824	160922	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	1150	2	5.75	1274691300	61389	125.44	19990	21200	19990	26000	14000	20000	20763.09	0.76	0	3566	21333	20666	20333	19666	19333	20500	19500	89	6000	500	14000	50	1	17827259	3770	257.93	6.62	12	0.34	82.00	3197.00	28950	20230725	-26.94	9730	20221101	117.37	28950	-26.94	20230725	12800	65.23	20230103	28950	-26.94	20230725	9730	117.37	20221101	1.28	N	216080	500	89 억		135691	N	N	80	N	00	N
43	20230824	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	1050	2	5.25	1196503950	57676	117.85	19990	21200	19990	26000	14000	20000	20745.27	0.76	0	3675	21333	20666	20333	19666	19333	20500	19500	89	6000	500	14000	50	1	17827259	3753	256.71	6.58	12	0.32	82.00	3197.00	28950	20230725	-27.29	9730	20221101	116.34	28950	-27.29	20230725	12800	64.45	20230103	28950	-27.29	20230725	9730	116.34	20221101	1.28	N	216080	500	89 억		135691	N	N	0	N	00	N
44	20230824	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	1150	2	5.75	1094038000	52820	107.93	19990	21150	19990	26000	14000	20000	20712.57	0.76	0	2815	21333	20666	20333	19666	19333	20500	19500	89	6000	500	14000	50	1	17827259	3770	257.93	6.62	12	0.30	82.00	3197.00	28950	20230725	-26.94	9730	20221101	117.37	28950	-26.94	20230725	12800	65.23	20230103	28950	-26.94	20230725	9730	117.37	20221101	1.28	N	216080	500	89 억		135691	N	N	0	N	00	N
45	20230824	130926	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	1150	2	5.75	1042765650	50388	102.96	19990	21150	19990	26000	14000	20000	20694.72	0.76	0	2933	21333	20666	20333	19666	19333	20500	19500	89	6000	500	14000	50	1	17827259	3770	257.93	6.62	12	0.28	82.00	3197.00	28950	20230725	-26.94	9730	20221101	117.37	28950	-26.94	20230725	12800	65.23	20230103	28950	-26.94	20230725	9730	117.37	20221101	1.28	N	216080	500	89 억		135691	N	N	0	N	00	N
46	20230824	120929	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	1100	2	5.50	925715800	44827	91.60	19990	21150	19990	26000	14000	20000	20650.85	0.76	0	3355	21333	20666	20333	19666	19333	20500	19500	89	6000	500	14000	50	1	17827259	3762	257.32	6.60	12	0.25	82.00	3197.00	28950	20230725	-27.12	9730	20221101	116.86	28950	-27.12	20230725	12800	64.84	20230103	28950	-27.12	20230725	9730	116.86	20221101	1.28	N	216080	500	89 억		135691	N	N	0	N	00	N
47	20230824	110925	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	1050	2	5.25	716703450	34862	71.24	19990	21100	19990	26000	14000	20000	20558.30	0.76	0	4434	21333	20666	20333	19666	19333	20500	19500	89	6000	500	14000	50	1	17827259	3753	256.71	6.58	12	0.20	82.00	3197.00	28950	20230725	-27.29	9730	20221101	116.34	28950	-27.29	20230725	12800	64.45	20230103	28950	-27.29	20230725	9730	116.34	20221101	1.28	N	216080	500	89 억		135691	N	N	0	N	00	N
48	20230824	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	20250	250	2	1.25	210554700	10451	21.36	19990	20450	19990	26000	14000	20000	20146.85	0.76	0	243	21333	20666	20333	19666	19333	20500	19500	89	6000	500	14000	50	1	17827259	3610	246.95	6.33	12	0.06	82.00	3197.00	28950	20230725	-30.05	9730	20221101	108.12	28950	-30.05	20230725	12800	58.20	20230103	28950	-30.05	20230725	9730	108.12	20221101	1.28	N	216080	500	89 억		135691	N	N	0	N	00	N
49	20230824	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	200	2	1.00	51338600	2559	5.23	19990	20250	19990	26000	14000	20000	20061.98	0.76	0	-83	21333	20666	20333	19666	19333	20500	19500	89	6000	500	14000	50	1	17827259	3601	246.34	6.32	12	0.01	82.00	3197.00	28950	20230725	-30.22	9730	20221101	107.61	28950	-30.22	20230725	12800	57.81	20230103	28950	-30.22	20230725	9730	107.61	20221101	1.28	N	216080	500	89 억		135691	N	N	0	N	00	N
50	20230823	160920	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	-550	5	-2.68	993912300	48793	98.95	20900	21000	20000	26700	14400	20550	20370.00	0.82	0	-10261	21050	20800	20500	20250	19950	20925	20375	89	6150	500	14380	50	1	17827259	3565	243.90	6.26	12	0.27	82.00	3197.00	28950	20230725	-30.92	9730	20221101	105.55	28950	-30.92	20230725	12800	56.25	20230103	28950	-30.92	20230725	9730	105.55	20221101	1.28	N	216080	500	89 억		145952	N	N	0	N	00	N
51	20230823	150918	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	-450	5	-2.19	926518950	45429	92.12	20900	21000	20000	26700	14400	20550	20394.64	0.82	0	-9942	21050	20800	20500	20250	19950	20925	20375	89	6150	500	14380	50	1	17827259	3583	245.12	6.29	12	0.25	82.00	3197.00	28950	20230725	-30.57	9730	20221101	106.58	28950	-30.57	20230725	12800	57.03	20230103	28950	-30.57	20230725	9730	106.58	20221101	1.28	N	216080	500	89 억		145952	N	N	0	N	00	N
52	20230823	140926	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	-200	5	-0.97	684827650	33401	67.73	20900	21000	20100	26700	14400	20550	20503.11	0.82	0	-8788	21050	20800	20500	20250	19950	20925	20375	89	6150	500	14380	50	1	17827259	3628	248.17	6.37	12	0.19	82.00	3197.00	28950	20230725	-29.71	9730	20221101	109.15	28950	-29.71	20230725	12800	58.98	20230103	28950	-29.71	20230725	9730	109.15	20221101	1.28	N	216080	500	89 억		145952	N	N	0	N	00	N
53	20230823	130917	57	100.00	KOSDAQ		제약	N	N	N	N		N	20250	-300	5	-1.46	472783650	22911	46.46	20900	21000	20250	26700	14400	20550	20635.93	0.82	0	-8165	21050	20800	20500	20250	19950	20925	20375	89	6150	500	14380	50	1	17827259	3610	246.95	6.33	12	0.13	82.00	3197.00	28950	20230725	-30.05	9730	20221101	108.12	28950	-30.05	20230725	12800	58.20	20230103	28950	-30.05	20230725	9730	108.12	20221101	1.28	N	216080	500	89 억		145952	N	N	0	N	00	N
54	20230823	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	-150	5	-0.73	411192000	19878	40.31	20900	21000	20350	26700	14400	20550	20686.27	0.82	0	-6717	21050	20800	20500	20250	19950	20925	20375	89	6150	500	14380	50	1	17827259	3637	248.78	6.38	12	0.11	82.00	3197.00	28950	20230725	-29.53	9730	20221101	109.66	28950	-29.53	20230725	12800	59.38	20230103	28950	-29.53	20230725	9730	109.66	20221101	1.28	N	216080	500	89 억		145952	N	N	0	N	00	N
55	20230823	110919	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	-50	5	-0.24	353425650	17051	34.58	20900	21000	20450	26700	14400	20550	20728.30	0.82	0	-5054	21050	20800	20500	20250	19950	20925	20375	89	6150	500	14380	50	1	17827259	3655	250.00	6.41	12	0.10	82.00	3197.00	28950	20230725	-29.19	9730	20221101	110.69	28950	-29.19	20230725	12800	60.16	20230103	28950	-29.19	20230725	9730	110.69	20221101	1.28	N	216080	500	89 억		145952	N	N	0	N	00	N
56	20230823	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	150	2	0.73	256733800	12357	25.06	20900	21000	20450	26700	14400	20550	20777.69	0.82	0	-2564	21050	20800	20500	20250	19950	20925	20375	89	6150	500	14380	50	1	17827259	3690	252.44	6.47	12	0.07	82.00	3197.00	28950	20230725	-28.50	9730	20221101	112.74	28950	-28.50	20230725	12800	61.72	20230103	28950	-28.50	20230725	9730	112.74	20221101	1.28	N	216080	500	89 억		145952	N	N	0	N	00	N
57	20230823	090927	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	250	2	1.22	77126750	3721	7.55	20900	20900	20450	26700	14400	20550	20730.88	0.82	0	-111	21050	20800	20500	20250	19950	20925	20375	89	6150	500	14380	50	1	17827259	3708	253.66	6.51	12	0.02	82.00	3197.00	28950	20230725	-28.15	9730	20221101	113.77	28950	-28.15	20230725	12800	62.50	20230103	28950	-28.15	20230725	9730	113.77	20221101	1.28	N	216080	500	89 억		145952	N	N	0	N	00	N
58	20230822	160914	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	300	2	1.48	1002852950	49058	103.39	20300	20750	20200	26300	14200	20250	20441.16	0.80	0	2853	21083	20666	20433	20016	19783	20550	19900	89	6050	500	14170	50	1	17827259	3664	250.61	6.43	12	0.28	82.00	3197.00	28950	20230725	-29.02	9730	20221101	111.20	28950	-29.02	20230725	12800	60.55	20230103	28950	-29.02	20230725	9730	111.20	20221101	1.29	N	216080	500	89 억		143099	N	N	3	N	00	N
59	20230822	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	350	2	1.73	940530050	46026	97.00	20300	20750	20200	26300	14200	20250	20434.76	0.80	0	3036	21083	20666	20433	20016	19783	20550	19900	89	6050	500	14170	50	1	17827259	3672	251.22	6.44	12	0.26	82.00	3197.00	28950	20230725	-28.84	9730	20221101	111.72	28950	-28.84	20230725	12800	60.94	20230103	28950	-28.84	20230725	9730	111.72	20221101	1.29	N	216080	500	89 억		143099	N	N	3	N	00	N
60	20230822	140916	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	100	2	0.49	777893200	38083	80.26	20300	20750	20200	26300	14200	20250	20426.26	0.80	0	881	21083	20666	20433	20016	19783	20550	19900	89	6050	500	14170	50	1	17827259	3628	248.17	6.37	12	0.21	82.00	3197.00	28950	20230725	-29.71	9730	20221101	109.15	28950	-29.71	20230725	12800	58.98	20230103	28950	-29.71	20230725	9730	109.15	20221101	1.29	N	216080	500	89 억		143099	N	N	3	N	00	N
61	20230822	130913	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	200	2	0.99	675526350	33048	69.65	20300	20750	20200	26300	14200	20250	20440.76	0.80	0	-443	21083	20666	20433	20016	19783	20550	19900	89	6050	500	14170	50	1	17827259	3646	249.39	6.40	12	0.19	82.00	3197.00	28950	20230725	-29.36	9730	20221101	110.17	28950	-29.36	20230725	12800	59.77	20230103	28950	-29.36	20230725	9730	110.17	20221101	1.29	N	216080	500	89 억		143099	N	N	3	N	00	N
62	20230822	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	300	2	1.48	510851700	25023	52.73	20300	20600	20200	26300	14200	20250	20415.29	0.80	0	-587	21083	20666	20433	20016	19783	20550	19900	89	6050	500	14170	50	1	17827259	3664	250.61	6.43	12	0.14	82.00	3197.00	28950	20230725	-29.02	9730	20221101	111.20	28950	-29.02	20230725	12800	60.55	20230103	28950	-29.02	20230725	9730	111.20	20221101	1.29	N	216080	500	89 억		143099	N	N	3	N	00	N
63	20230822	110914	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	250	2	1.23	430467900	21108	44.48	20300	20600	20200	26300	14200	20250	20393.59	0.80	0	-120	21083	20666	20433	20016	19783	20550	19900	89	6050	500	14170	50	1	17827259	3655	250.00	6.41	12	0.12	82.00	3197.00	28950	20230725	-29.19	9730	20221101	110.69	28950	-29.19	20230725	12800	60.16	20230103	28950	-29.19	20230725	9730	110.69	20221101	1.29	N	216080	500	89 억		143099	N	N	3	N	00	N
64	20230822	100910	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	50	2	0.25	318374500	15642	32.96	20300	20600	20200	26300	14200	20250	20353.82	0.80	0	189	21083	20666	20433	20016	19783	20550	19900	89	6050	500	14170	50	1	17827259	3619	247.56	6.35	12	0.09	82.00	3197.00	28950	20230725	-29.88	9730	20221101	108.63	28950	-29.88	20230725	12800	58.59	20230103	28950	-29.88	20230725	9730	108.63	20221101	1.29	N	216080	500	89 억		143099	N	N	3	N	00	N
65	20230822	090911	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	150	2	0.74	30213200	1479	3.12	20300	20600	20300	26300	14200	20250	20428.13	0.80	0	-822	21083	20666	20433	20016	19783	20550	19900	89	6050	500	14170	50	1	17827259	3637	248.78	6.38	12	0.01	82.00	3197.00	28950	20230725	-29.53	9730	20221101	109.66	28950	-29.53	20230725	12800	59.38	20230103	28950	-29.53	20230725	9730	109.66	20221101	1.29	N	216080	500	89 억		143099	N	N	3	N	00	N
66	20230821	160908	57	100.00	KOSDAQ		제약	N	N	N	N		N	20250	-150	5	-0.74	962562250	47158	39.58	20300	20850	20200	26500	14300	20400	20411.82	0.77	0	5131	21666	21032	20616	19982	19566	20825	19775	89	6100	500	14280	50	1	17827259	3610	246.95	6.33	12	0.26	82.00	3197.00	28950	20230725	-30.05	9730	20221101	108.12	28950	-30.05	20230725	12800	58.20	20230103	28950	-30.05	20230725	9730	108.12	20221101	1.27	N	216080	500	89 억		137968	N	N	3	N	00	N
67	20230821	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	-50	5	-0.25	894884750	43815	36.78	20300	20850	20200	26500	14300	20400	20424.16	0.77	0	4374	21666	21032	20616	19982	19566	20825	19775	89	6100	500	14280	50	1	17827259	3628	248.17	6.37	12	0.25	82.00	3197.00	28950	20230725	-29.71	9730	20221101	109.15	28950	-29.71	20230725	12800	58.98	20230103	28950	-29.71	20230725	9730	109.15	20221101	1.27	N	216080	500	89 억		137968	N	N	164	N	00	N
68	20230821	140911	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	100	2	0.49	674743350	32969	27.67	20300	20850	20250	26500	14300	20400	20466.00	0.77	0	3666	21666	21032	20616	19982	19566	20825	19775	89	6100	500	14280	50	1	17827259	3655	250.00	6.41	12	0.18	82.00	3197.00	28950	20230725	-29.19	9730	20221101	110.69	28950	-29.19	20230725	12800	60.16	20230103	28950	-29.19	20230725	9730	110.69	20221101	1.27	N	216080	500	89 억		137968	N	N	164	N	00	N
69	20230821	130921	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	50	2	0.25	576205950	28157	23.63	20300	20850	20250	26500	14300	20400	20464.04	0.77	0	4130	21666	21032	20616	19982	19566	20825	19775	89	6100	500	14280	50	1	17827259	3646	249.39	6.40	12	0.16	82.00	3197.00	28950	20230725	-29.36	9730	20221101	110.17	28950	-29.36	20230725	12800	59.77	20230103	28950	-29.36	20230725	9730	110.17	20221101	1.27	N	216080	500	89 억		137968	N	N	164	N	00	N
70	20230821	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	50	2	0.25	535711050	26174	21.97	20300	20850	20250	26500	14300	20400	20467.30	0.77	0	4740	21666	21032	20616	19982	19566	20825	19775	89	6100	500	14280	50	1	17827259	3646	249.39	6.40	12	0.15	82.00	3197.00	28950	20230725	-29.36	9730	20221101	110.17	28950	-29.36	20230725	12800	59.77	20230103	28950	-29.36	20230725	9730	110.17	20221101	1.27	N	216080	500	89 억		137968	N	N	164	N	00	N
71	20230821	110910	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	50	2	0.25	425111750	20760	17.43	20300	20850	20250	26500	14300	20400	20477.45	0.77	0	4932	21666	21032	20616	19982	19566	20825	19775	89	6100	500	14280	50	1	17827259	3646	249.39	6.40	12	0.12	82.00	3197.00	28950	20230725	-29.36	9730	20221101	110.17	28950	-29.36	20230725	12800	59.77	20230103	28950	-29.36	20230725	9730	110.17	20221101	1.27	N	216080	500	89 억		137968	N	N	164	N	00	N
72	20230821	100908	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	200	2	0.98	303170150	14833	12.45	20300	20650	20250	26500	14300	20400	20438.90	0.77	0	5574	21666	21032	20616	19982	19566	20825	19775	89	6100	500	14280	50	1	17827259	3672	251.22	6.44	12	0.08	82.00	3197.00	28950	20230725	-28.84	9730	20221101	111.72	28950	-28.84	20230725	12800	60.94	20230103	28950	-28.84	20230725	9730	111.72	20221101	1.27	N	216080	500	89 억		137968	N	N	164	N	00	N
73	20230821	090917	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	0	3	0.00	78070600	3845	3.23	20300	20500	20250	26500	14300	20400	20304.42	0.77	0	513	21666	21032	20616	19982	19566	20825	19775	89	6100	500	14280	50	1	17827259	3637	248.78	6.38	12	0.02	82.00	3197.00	28950	20230725	-29.53	9730	20221101	109.66	28950	-29.53	20230725	12800	59.38	20230103	28950	-29.53	20230725	9730	109.66	20221101	1.27	N	216080	500	89 억		137968	N	N	164	N	00	N
74	20230818	160910	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	-1000	5	-4.67	2444966800	118905	100.04	21000	21250	20200	27800	15000	21400	20561.03	0.74	0	6403	22733	22066	21633	20966	20533	21850	20750	89	6400	500	14980	50	1	17827259	3637	248.78	6.38	12	0.67	82.00	3197.00	28950	20230725	-29.53	9730	20221101	109.66	28950	-29.53	20230725	12800	59.38	20230103	28950	-29.53	20230725	9730	109.66	20221101	1.34	N	216080	500	89 억		131765	N	N	164	N	00	N
75	20230818	150902	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	-900	5	-4.21	2171008800	105433	88.70	21000	21250	20300	27800	15000	21400	20589.81	0.74	0	5894	22733	22066	21633	20966	20533	21850	20750	89	6400	500	14980	50	1	17827259	3655	250.00	6.41	12	0.59	82.00	3197.00	28950	20230725	-29.19	9730	20221101	110.69	28950	-29.19	20230725	12800	60.16	20230103	28950	-29.19	20230725	9730	110.69	20221101	1.34	N	216080	500	89 억		131765	N	N	33	N	00	N
76	20230818	140909	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	-950	5	-4.44	1844994450	89470	75.27	21000	21250	20300	27800	15000	21400	20619.62	0.74	0	6305	22733	22066	21633	20966	20533	21850	20750	89	6400	500	14980	50	1	17827259	3646	249.39	6.40	12	0.50	82.00	3197.00	28950	20230725	-29.36	9730	20221101	110.17	28950	-29.36	20230725	12800	59.77	20230103	28950	-29.36	20230725	9730	110.17	20221101	1.34	N	216080	500	89 억		131765	N	N	33	N	00	N
77	20230818	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	-900	5	-4.21	1742572500	84465	71.06	21000	21250	20300	27800	15000	21400	20628.87	0.74	0	7038	22733	22066	21633	20966	20533	21850	20750	89	6400	500	14980	50	1	17827259	3655	250.00	6.41	12	0.47	82.00	3197.00	28950	20230725	-29.19	9730	20221101	110.69	28950	-29.19	20230725	12800	60.16	20230103	28950	-29.19	20230725	9730	110.69	20221101	1.34	N	216080	500	89 억		131765	N	N	33	N	00	N
78	20230818	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	-850	5	-3.97	1635623250	79238	66.66	21000	21250	20300	27800	15000	21400	20639.98	0.74	0	7125	22733	22066	21633	20966	20533	21850	20750	89	6400	500	14980	50	1	17827259	3664	250.61	6.43	12	0.44	82.00	3197.00	28950	20230725	-29.02	9730	20221101	111.20	28950	-29.02	20230725	12800	60.55	20230103	28950	-29.02	20230725	9730	111.20	20221101	1.34	N	216080	500	89 억		131765	N	N	33	N	00	N
79	20230818	110905	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	-850	5	-3.97	1483349800	71836	60.44	21000	21250	20300	27800	15000	21400	20647.01	0.74	0	8586	22733	22066	21633	20966	20533	21850	20750	89	6400	500	14980	50	1	17827259	3664	250.61	6.43	12	0.40	82.00	3197.00	28950	20230725	-29.02	9730	20221101	111.20	28950	-29.02	20230725	12800	60.55	20230103	28950	-29.02	20230725	9730	111.20	20221101	1.34	N	216080	500	89 억		131765	N	N	33	N	00	N
80	20230818	100909	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	-700	5	-3.27	1164848800	56259	47.33	21000	21250	20300	27800	15000	21400	20702.62	0.74	0	7622	22733	22066	21633	20966	20533	21850	20750	89	6400	500	14980	50	1	17827259	3690	252.44	6.47	12	0.32	82.00	3197.00	28950	20230725	-28.50	9730	20221101	112.74	28950	-28.50	20230725	12800	61.72	20230103	28950	-28.50	20230725	9730	112.74	20221101	1.34	N	216080	500	89 억		131765	N	N	33	N	00	N
81	20230818	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	-450	5	-2.10	251762900	11989	10.09	21000	21250	20850	27800	15000	21400	20992.66	0.74	0	4533	22733	22066	21633	20966	20533	21850	20750	89	6400	500	14980	50	1	17827259	3735	255.49	6.55	12	0.07	82.00	3197.00	28950	20230725	-27.63	9730	20221101	115.31	28950	-27.63	20230725	12800	63.67	20230103	28950	-27.63	20230725	9730	115.31	20221101	1.34	N	216080	500	89 억		131765	N	N	33	N	00	N
82	20230817	160909	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	-950	5	-4.25	2555174700	118667	133.62	22050	22300	21200	29050	15650	22350	21532.35	0.74	0	-64	23683	23016	22583	21916	21483	22800	21700	89	6700	500	15640	50	1	17827259	3815	260.98	6.69	12	0.67	82.00	3197.00	28950	20230725	-26.08	9730	20221101	119.94	28950	-26.08	20230725	12800	67.19	20230103	28950	-26.08	20230725	9730	119.94	20221101	1.35	N	216080	500	89 억		131830	N	N	33	N	00	N
83	20230817	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	-950	5	-4.25	2368609600	109920	123.77	22050	22300	21200	29050	15650	22350	21548.49	0.74	0	-1130	23683	23016	22583	21916	21483	22800	21700	89	6700	500	15640	50	1	17827259	3815	260.98	6.69	12	0.62	82.00	3197.00	28950	20230725	-26.08	9730	20221101	119.94	28950	-26.08	20230725	12800	67.19	20230103	28950	-26.08	20230725	9730	119.94	20221101	1.35	N	216080	500	89 억		131830	N	N	31	N	00	N
84	20230817	140907	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	-850	5	-3.80	2170130750	100668	113.35	22050	22300	21200	29050	15650	22350	21557.30	0.74	0	-1989	23683	23016	22583	21916	21483	22800	21700	89	6700	500	15640	50	1	17827259	3833	262.20	6.73	12	0.56	82.00	3197.00	28950	20230725	-25.73	9730	20221101	120.97	28950	-25.73	20230725	12800	67.97	20230103	28950	-25.73	20230725	9730	120.97	20221101	1.35	N	216080	500	89 억		131830	N	N	31	N	00	N
85	20230817	130904	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	-850	5	-3.80	1948817200	90343	101.73	22050	22300	21200	29050	15650	22350	21571.31	0.74	0	-944	23683	23016	22583	21916	21483	22800	21700	89	6700	500	15640	50	1	17827259	3833	262.20	6.73	12	0.51	82.00	3197.00	28950	20230725	-25.73	9730	20221101	120.97	28950	-25.73	20230725	12800	67.97	20230103	28950	-25.73	20230725	9730	120.97	20221101	1.35	N	216080	500	89 억		131830	N	N	31	N	00	N
86	20230817	120908	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	-950	5	-4.25	1694016150	78421	88.30	22050	22300	21200	29050	15650	22350	21601.56	0.74	0	215	23683	23016	22583	21916	21483	22800	21700	89	6700	500	15640	50	1	17827259	3815	260.98	6.69	12	0.44	82.00	3197.00	28950	20230725	-26.08	9730	20221101	119.94	28950	-26.08	20230725	12800	67.19	20230103	28950	-26.08	20230725	9730	119.94	20221101	1.35	N	216080	500	89 억		131830	N	N	31	N	00	N
87	20230817	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	-850	5	-3.80	1506945100	69701	78.48	22050	22300	21200	29050	15650	22350	21620.14	0.74	0	-300	23683	23016	22583	21916	21483	22800	21700	89	6700	500	15640	50	1	17827259	3833	262.20	6.73	12	0.39	82.00	3197.00	28950	20230725	-25.73	9730	20221101	120.97	28950	-25.73	20230725	12800	67.97	20230103	28950	-25.73	20230725	9730	120.97	20221101	1.35	N	216080	500	89 억		131830	N	N	31	N	00	N
88	20230817	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-650	5	-2.91	1066805750	49111	55.30	22050	22300	21450	29050	15650	22350	21722.34	0.74	0	1297	23683	23016	22583	21916	21483	22800	21700	89	6700	500	15640	50	1	17827259	3869	264.63	6.79	12	0.28	82.00	3197.00	28950	20230725	-25.04	9730	20221101	123.02	28950	-25.04	20230725	12800	69.53	20230103	28950	-25.04	20230725	9730	123.02	20221101	1.35	N	216080	500	89 억		131830	N	N	31	N	00	N
89	20230817	090901	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-250	5	-1.12	169527550	7682	8.65	22050	22300	21900	29050	15650	22350	22068.15	0.74	0	-1219	23683	23016	22583	21916	21483	22800	21700	89	6700	500	15640	50	1	17827259	3940	269.51	6.91	12	0.04	82.00	3197.00	28950	20230725	-23.66	9730	20221101	127.13	28950	-23.66	20230725	12800	72.66	20230103	28950	-23.66	20230725	9730	127.13	20221101	1.35	N	216080	500	89 억		131830	N	N	31	N	00	N
90	20230816	160907	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	-600	5	-2.61	1997237700	88367	82.32	22950	23250	22150	29800	16100	22950	22601.47	0.75	0	-2280	24516	23732	23216	22432	21916	23475	22175	89	6850	500	16060	50	1	17827259	3984	272.56	6.99	12	0.50	82.00	3197.00	28950	20230725	-22.80	9730	20221101	129.70	28950	-22.80	20230725	12800	74.61	20230103	28950	-22.80	20230725	9730	129.70	20221101	1.35	N	216080	500	89 억		134110	N	N	31	N	00	N
91	20230816	150910	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	-700	5	-3.05	1895304150	83803	78.07	22950	23250	22150	29800	16100	22950	22614.58	0.75	0	-2493	24516	23732	23216	22432	21916	23475	22175	89	6850	500	16060	50	1	17827259	3967	271.34	6.96	12	0.47	82.00	3197.00	28950	20230725	-23.14	9730	20221101	128.67	28950	-23.14	20230725	12800	73.83	20230103	28950	-23.14	20230725	9730	128.67	20221101	1.35	N	216080	500	89 억		134110	N	N	15	N	00	N
92	20230816	140908	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-550	5	-2.40	1598060750	70509	65.68	22950	23250	22150	29800	16100	22950	22663.01	0.75	0	-1237	24516	23732	23216	22432	21916	23475	22175	89	6850	500	16060	50	1	17827259	3993	273.17	7.01	12	0.40	82.00	3197.00	28950	20230725	-22.63	9730	20221101	130.22	28950	-22.63	20230725	12800	75.00	20230103	28950	-22.63	20230725	9730	130.22	20221101	1.35	N	216080	500	89 억		134110	N	N	15	N	00	N
93	20230816	130904	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-450	5	-1.96	1472297000	64903	60.46	22950	23250	22150	29800	16100	22950	22682.93	0.75	0	-1866	24516	23732	23216	22432	21916	23475	22175	89	6850	500	16060	50	1	17827259	4011	274.39	7.04	12	0.36	82.00	3197.00	28950	20230725	-22.28	9730	20221101	131.24	28950	-22.28	20230725	12800	75.78	20230103	28950	-22.28	20230725	9730	131.24	20221101	1.35	N	216080	500	89 억		134110	N	N	15	N	00	N
94	20230816	120917	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	-200	5	-0.87	1288922850	56779	52.89	22950	23250	22150	29800	16100	22950	22698.93	0.75	0	-2485	24516	23732	23216	22432	21916	23475	22175	89	6850	500	16060	50	1	17827259	4056	277.44	7.12	12	0.32	82.00	3197.00	28950	20230725	-21.42	9730	20221101	133.81	28950	-21.42	20230725	12800	77.73	20230103	28950	-21.42	20230725	9730	133.81	20221101	1.35	N	216080	500	89 억		134110	N	N	15	N	00	N
95	20230816	110913	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	-50	5	-0.22	1160610650	51134	47.63	22950	23250	22150	29800	16100	22950	22695.44	0.75	0	-786	24516	23732	23216	22432	21916	23475	22175	89	6850	500	16060	50	1	17827259	4082	279.27	7.16	12	0.29	82.00	3197.00	28950	20230725	-20.90	9730	20221101	135.35	28950	-20.90	20230725	12800	78.91	20230103	28950	-20.90	20230725	9730	135.35	20221101	1.35	N	216080	500	89 억		134110	N	N	15	N	00	N
96	20230816	100908	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-650	5	-2.83	595565650	26361	24.56	22950	23100	22150	29800	16100	22950	22587.17	0.75	0	-3407	24516	23732	23216	22432	21916	23475	22175	89	6850	500	16060	50	1	17827259	3975	271.95	6.98	12	0.15	82.00	3197.00	28950	20230725	-22.97	9730	20221101	129.19	28950	-22.97	20230725	12800	74.22	20230103	28950	-22.97	20230725	9730	129.19	20221101	1.35	N	216080	500	89 억		134110	N	N	15	N	00	N
97	20230816	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	0	3	0.00	173520200	7585	7.07	22950	23100	22650	29800	16100	22950	22872.68	0.75	0	-1574	24516	23732	23216	22432	21916	23475	22175	89	6850	500	16060	50	1	17827259	4091	279.88	7.18	12	0.04	82.00	3197.00	28950	20230725	-20.73	9730	20221101	135.87	28950	-20.73	20230725	12800	79.30	20230103	28950	-20.73	20230725	9730	135.87	20221101	1.35	N	216080	500	89 억		134110	N	N	15	N	00	N
98	20230814	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-1000	5	-4.18	2468534850	106955	81.85	24000	24000	22700	31100	16800	23950	23080.34	0.92	0	-29465	25050	24500	23850	23300	22650	24775	23575	89	7150	500	16760	50	1	17827259	4091	279.88	7.18	12	0.60	82.00	3197.00	28950	20230725	-20.73	9730	20221101	135.87	28950	-20.73	20230725	12800	79.30	20230103	28950	-20.73	20230725	9730	135.87	20221101	1.37	N	216080	500	89 억		163888	N	N	15	N	00	N
99	20230814	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	-950	5	-3.97	2311067500	100096	76.60	24000	24000	22700	31100	16800	23950	23088.51	0.92	0	-26894	25050	24500	23850	23300	22650	24775	23575	89	7150	500	16760	50	1	17827259	4100	280.49	7.19	12	0.56	82.00	3197.00	28950	20230725	-20.55	9730	20221101	136.38	28950	-20.55	20230725	12800	79.69	20230103	28950	-20.55	20230725	9730	136.38	20221101	1.37	N	216080	500	89 억		163888	N	N	10	N	00	N
100	20230814	140856	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	-1200	5	-5.01	2121352900	91787	70.24	24000	24000	22700	31100	16800	23950	23111.69	0.92	0	-26514	25050	24500	23850	23300	22650	24775	23575	89	7150	500	16760	50	1	17827259	4056	277.44	7.12	12	0.51	82.00	3197.00	28950	20230725	-21.42	9730	20221101	133.81	28950	-21.42	20230725	12800	77.73	20230103	28950	-21.42	20230725	9730	133.81	20221101	1.37	N	216080	500	89 억		163888	N	N	10	N	00	N
101	20230814	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	-1050	5	-4.38	1765842400	76194	58.31	24000	24000	22850	31100	16800	23950	23175.61	0.92	0	-24496	25050	24500	23850	23300	22650	24775	23575	89	7150	500	16760	50	1	17827259	4082	279.27	7.16	12	0.43	82.00	3197.00	28950	20230725	-20.90	9730	20221101	135.35	28950	-20.90	20230725	12800	78.91	20230103	28950	-20.90	20230725	9730	135.35	20221101	1.37	N	216080	500	89 억		163888	N	N	10	N	00	N
102	20230814	120853	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-1000	5	-4.18	1513494700	65174	49.87	24000	24000	22850	31100	16800	23950	23222.37	0.92	0	-22021	25050	24500	23850	23300	22650	24775	23575	89	7150	500	16760	50	1	17827259	4091	279.88	7.18	12	0.37	82.00	3197.00	28950	20230725	-20.73	9730	20221101	135.87	28950	-20.73	20230725	12800	79.30	20230103	28950	-20.73	20230725	9730	135.87	20221101	1.37	N	216080	500	89 억		163888	N	N	10	N	00	N
103	20230814	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	-1050	5	-4.38	1266930900	54423	41.65	24000	24000	22850	31100	16800	23950	23279.33	0.92	0	-19597	25050	24500	23850	23300	22650	24775	23575	89	7150	500	16760	50	1	17827259	4082	279.27	7.16	12	0.31	82.00	3197.00	28950	20230725	-20.90	9730	20221101	135.35	28950	-20.90	20230725	12800	78.91	20230103	28950	-20.90	20230725	9730	135.35	20221101	1.37	N	216080	500	89 억		163888	N	N	10	N	00	N
104	20230814	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	-650	5	-2.71	841197150	35896	27.47	24000	24000	23050	31100	16800	23950	23434.29	0.92	0	-9823	25050	24500	23850	23300	22650	24775	23575	89	7150	500	16760	50	1	17827259	4154	284.15	7.29	12	0.20	82.00	3197.00	28950	20230725	-19.52	9730	20221101	139.47	28950	-19.52	20230725	12800	82.03	20230103	28950	-19.52	20230725	9730	139.47	20221101	1.37	N	216080	500	89 억		163888	N	N	10	N	00	N
105	20230814	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	-350	5	-1.46	203943200	8634	6.61	24000	24000	23400	31100	16800	23950	23620.94	0.92	0	-539	25050	24500	23850	23300	22650	24775	23575	89	7150	500	16760	50	1	17827259	4207	287.80	7.38	12	0.05	82.00	3197.00	28950	20230725	-18.48	9730	20221101	142.55	28950	-18.48	20230725	12800	84.38	20230103	28950	-18.48	20230725	9730	142.55	20221101	1.37	N	216080	500	89 억		163888	N	N	10	N	00	N
106	20230811	160848	57	100.00	KOSDAQ		제약	N	N	N	N		N	23950	800	2	3.46	3102801800	130046	110.54	23550	24400	23200	30050	16250	23150	23859.20	0.87	0	9565	24283	23716	23033	22466	21783	24000	22750	89	6900	500	16200	50	1	17827259	4270	292.07	7.49	12	0.73	82.00	3197.00	28950	20230725	-17.27	9730	20221101	146.15	28950	-17.27	20230725	12800	87.11	20230103	28950	-17.27	20230725	9730	146.15	20221101	1.35	N	216080	500	89 억		154555	N	N	10	N	00	N
107	20230811	150844	57	100.00	KOSDAQ		제약	N	N	N	N		N	23900	750	2	3.24	2974274550	124659	105.96	23550	24400	23200	30050	16250	23150	23859.28	0.87	0	9076	24283	23716	23033	22466	21783	24000	22750	89	6900	500	16200	50	1	17827259	4261	291.46	7.48	12	0.70	82.00	3197.00	28950	20230725	-17.44	9730	20221101	145.63	28950	-17.44	20230725	12800	86.72	20230103	28950	-17.44	20230725	9730	145.63	20221101	1.35	N	216080	500	89 억		154555	N	N	3	N	00	N
108	20230811	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	23850	700	2	3.02	2625151300	109978	93.48	23550	24400	23200	30050	16250	23150	23869.79	0.87	0	5523	24283	23716	23033	22466	21783	24000	22750	89	6900	500	16200	50	1	17827259	4252	290.85	7.46	12	0.62	82.00	3197.00	28950	20230725	-17.62	9730	20221101	145.12	28950	-17.62	20230725	12800	86.33	20230103	28950	-17.62	20230725	9730	145.12	20221101	1.35	N	216080	500	89 억		154555	N	N	3	N	00	N
109	20230811	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	23950	800	2	3.46	2307389400	96734	82.22	23550	24400	23200	30050	16250	23150	23852.93	0.87	0	3166	24283	23716	23033	22466	21783	24000	22750	89	6900	500	16200	50	1	17827259	4270	292.07	7.49	12	0.54	82.00	3197.00	28950	20230725	-17.27	9730	20221101	146.15	28950	-17.27	20230725	12800	87.11	20230103	28950	-17.27	20230725	9730	146.15	20221101	1.35	N	216080	500	89 억		154555	N	N	3	N	00	N
110	20230811	120833	57	100.00	KOSDAQ		제약	N	N	N	N		N	24200	1050	2	4.54	2136860550	89629	76.19	23550	24400	23200	30050	16250	23150	23841.17	0.87	0	2613	24283	23716	23033	22466	21783	24000	22750	89	6900	500	16200	50	1	17827259	4314	295.12	7.57	12	0.50	82.00	3197.00	28950	20230725	-16.41	9730	20221101	148.72	28950	-16.41	20230725	12800	89.06	20230103	28950	-16.41	20230725	9730	148.72	20221101	1.35	N	216080	500	89 억		154555	N	N	3	N	00	N
111	20230811	110834	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	450	2	1.94	1325017450	55809	47.44	23550	24400	23200	30050	16250	23150	23742.00	0.87	0	-951	24283	23716	23033	22466	21783	24000	22750	89	6900	500	16200	50	1	17827259	4207	287.80	7.38	12	0.31	82.00	3197.00	28950	20230725	-18.48	9730	20221101	142.55	28950	-18.48	20230725	12800	84.38	20230103	28950	-18.48	20230725	9730	142.55	20221101	1.35	N	216080	500	89 억		154555	N	N	3	N	00	N
112	20230811	100830	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	300	2	1.30	1023104100	42929	36.49	23550	24400	23400	30050	16250	23150	23832.47	0.87	0	354	24283	23716	23033	22466	21783	24000	22750	89	6900	500	16200	50	1	17827259	4180	285.98	7.34	12	0.24	82.00	3197.00	28950	20230725	-19.00	9730	20221101	141.01	28950	-19.00	20230725	12800	83.20	20230103	28950	-19.00	20230725	9730	141.01	20221101	1.35	N	216080	500	89 억		154555	N	N	3	N	00	N
113	20230811	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	23700	550	2	2.38	508104950	21175	18.00	23550	24400	23550	30050	16250	23150	23995.51	0.87	0	1028	24283	23716	23033	22466	21783	24000	22750	89	6900	500	16200	50	1	17827259	4225	289.02	7.41	12	0.12	82.00	3197.00	28950	20230725	-18.13	9730	20221101	143.58	28950	-18.13	20230725	12800	85.16	20230103	28950	-18.13	20230725	9730	143.58	20221101	1.35	N	216080	500	89 억		154555	N	N	3	N	00	N
114	20230810	160831	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	-300	5	-1.28	2667909450	116950	234.55	23050	23600	22350	30450	16450	23450	22812.05	0.90	0	-5294	24816	24132	23316	22632	21816	24475	22975	89	7000	500	16410	50	1	17827259	4127	282.32	7.24	12	0.66	82.00	3197.00	28950	20230725	-20.03	9730	20221101	137.92	28950	-20.03	20230725	12800	80.86	20230103	28950	-20.03	20230725	9730	137.92	20221101	1.33	N	216080	500	89 억		159740	N	N	3	N	00	N
115	20230810	150829	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	-150	5	-0.64	2576938150	113028	226.69	23050	23600	22350	30450	16450	23450	22798.82	0.90	0	-6479	24816	24132	23316	22632	21816	24475	22975	89	7000	500	16410	50	1	17827259	4154	284.15	7.29	12	0.63	82.00	3197.00	28950	20230725	-19.52	9730	20221101	139.47	28950	-19.52	20230725	12800	82.03	20230103	28950	-19.52	20230725	9730	139.47	20221101	1.33	N	216080	500	89 억		159740	N	N	25	N	00	N
116	20230810	140829	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	-150	5	-0.64	2221922000	97840	196.23	23050	23500	22350	30450	16450	23450	22709.37	0.90	0	-9155	24816	24132	23316	22632	21816	24475	22975	89	7000	500	16410	50	1	17827259	4154	284.15	7.29	12	0.55	82.00	3197.00	28950	20230725	-19.52	9730	20221101	139.47	28950	-19.52	20230725	12800	82.03	20230103	28950	-19.52	20230725	9730	139.47	20221101	1.33	N	216080	500	89 억		159740	N	N	25	N	00	N
117	20230810	130822	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-750	5	-3.20	1802835050	79640	159.72	23050	23500	22350	30450	16450	23450	22636.80	0.90	0	-15662	24816	24132	23316	22632	21816	24475	22975	89	7000	500	16410	50	1	17827259	4047	276.83	7.10	12	0.45	82.00	3197.00	28950	20230725	-21.59	9730	20221101	133.30	28950	-21.59	20230725	12800	77.34	20230103	28950	-21.59	20230725	9730	133.30	20221101	1.33	N	216080	500	89 억		159740	N	N	25	N	00	N
118	20230810	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	-800	5	-3.41	1703181700	75246	150.91	23050	23500	22350	30450	16450	23450	22634.31	0.90	0	-13975	24816	24132	23316	22632	21816	24475	22975	89	7000	500	16410	50	1	17827259	4038	276.22	7.08	12	0.42	82.00	3197.00	28950	20230725	-21.76	9730	20221101	132.79	28950	-21.76	20230725	12800	76.95	20230103	28950	-21.76	20230725	9730	132.79	20221101	1.33	N	216080	500	89 억		159740	N	N	25	N	00	N
119	20230810	110839	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	-850	5	-3.62	1496728300	66107	132.58	23050	23500	22350	30450	16450	23450	22640.38	0.90	0	-11816	24816	24132	23316	22632	21816	24475	22975	89	7000	500	16410	50	1	17827259	4029	275.61	7.07	12	0.37	82.00	3197.00	28950	20230725	-21.93	9730	20221101	132.27	28950	-21.93	20230725	12800	76.56	20230103	28950	-21.93	20230725	9730	132.27	20221101	1.33	N	216080	500	89 억		159740	N	N	25	N	00	N
120	20230810	100832	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	-850	5	-3.62	1092628800	48146	96.56	23050	23500	22400	30450	16450	23450	22693.29	0.90	0	-7481	24816	24132	23316	22632	21816	24475	22975	89	7000	500	16410	50	1	17827259	4029	275.61	7.07	12	0.27	82.00	3197.00	28950	20230725	-21.93	9730	20221101	132.27	28950	-21.93	20230725	12800	76.56	20230103	28950	-21.93	20230725	9730	132.27	20221101	1.33	N	216080	500	89 억		159740	N	N	25	N	00	N
121	20230810	090842	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-500	5	-2.13	202578400	8826	17.70	23050	23500	22750	30450	16450	23450	22949.62	0.90	0	1306	24816	24132	23316	22632	21816	24475	22975	89	7000	500	16410	50	1	17827259	4091	279.88	7.18	12	0.05	82.00	3197.00	28950	20230725	-20.73	9730	20221101	135.87	28950	-20.73	20230725	12800	79.30	20230103	28950	-20.73	20230725	9730	135.87	20221101	1.33	N	216080	500	89 억		159740	N	N	25	N	00	N
122	20230809	160831	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	800	2	3.53	1149737400	49534	51.18	22550	24000	22500	29400	15900	22650	23210.54	0.85	0	9326	23750	23200	22650	22100	21550	22925	21825	89	6750	500	15850	50	1	17827259	4180	285.98	7.34	12	0.28	82.00	3197.00	28950	20230725	-19.00	9730	20221101	141.01	28950	-19.00	20230725	12800	83.20	20230103	28950	-19.00	20230725	9730	141.01	20221101	1.34	N	216080	500	89 억		151414	N	N	25	N	00	N
123	20230809	150821	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	850	2	3.75	1100632550	47440	49.01	22550	24000	22500	29400	15900	22650	23200.52	0.85	0	9105	23750	23200	22650	22100	21550	22925	21825	89	6750	500	15850	50	1	17827259	4189	286.59	7.35	12	0.27	82.00	3197.00	28950	20230725	-18.83	9730	20221101	141.52	28950	-18.83	20230725	12800	83.59	20230103	28950	-18.83	20230725	9730	141.52	20221101	1.34	N	216080	500	89 억		151414	N	N	79	N	00	N
124	20230809	140818	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	850	2	3.75	1019378000	43979	45.44	22550	24000	22500	29400	15900	22650	23178.74	0.85	0	8338	23750	23200	22650	22100	21550	22925	21825	89	6750	500	15850	50	1	17827259	4189	286.59	7.35	12	0.25	82.00	3197.00	28950	20230725	-18.83	9730	20221101	141.52	28950	-18.83	20230725	12800	83.59	20230103	28950	-18.83	20230725	9730	141.52	20221101	1.34	N	216080	500	89 억		151414	N	N	79	N	00	N
125	20230809	130838	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	850	2	3.75	952219300	41108	42.47	22550	24000	22500	29400	15900	22650	23163.84	0.85	0	7608	23750	23200	22650	22100	21550	22925	21825	89	6750	500	15850	50	1	17827259	4189	286.59	7.35	12	0.23	82.00	3197.00	28950	20230725	-18.83	9730	20221101	141.52	28950	-18.83	20230725	12800	83.59	20230103	28950	-18.83	20230725	9730	141.52	20221101	1.34	N	216080	500	89 억		151414	N	N	79	N	00	N
126	20230809	120835	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	850	2	3.75	910609850	39335	40.64	22550	24000	22500	29400	15900	22650	23150.12	0.85	0	7608	23750	23200	22650	22100	21550	22925	21825	89	6750	500	15850	50	1	17827259	4189	286.59	7.35	12	0.22	82.00	3197.00	28950	20230725	-18.83	9730	20221101	141.52	28950	-18.83	20230725	12800	83.59	20230103	28950	-18.83	20230725	9730	141.52	20221101	1.34	N	216080	500	89 억		151414	N	N	79	N	00	N
127	20230809	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	800	2	3.53	768540000	33229	34.33	22550	24000	22500	29400	15900	22650	23128.59	0.85	0	6644	23750	23200	22650	22100	21550	22925	21825	89	6750	500	15850	50	1	17827259	4180	285.98	7.34	12	0.19	82.00	3197.00	28950	20230725	-19.00	9730	20221101	141.01	28950	-19.00	20230725	12800	83.20	20230103	28950	-19.00	20230725	9730	141.01	20221101	1.34	N	216080	500	89 억		151414	N	N	79	N	00	N
128	20230809	100819	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	150	2	0.66	204690800	9012	9.31	22550	23000	22500	29400	15900	22650	22713.14	0.85	0	-384	23750	23200	22650	22100	21550	22925	21825	89	6750	500	15850	50	1	17827259	4065	278.05	7.13	12	0.05	82.00	3197.00	28950	20230725	-21.24	9730	20221101	134.33	28950	-21.24	20230725	12800	78.12	20230103	28950	-21.24	20230725	9730	134.33	20221101	1.34	N	216080	500	89 억		151414	N	N	79	N	00	N
129	20230809	090823	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	-50	5	-0.22	68473200	3030	3.13	22550	23000	22500	29400	15900	22650	22598.42	0.85	0	133	23750	23200	22650	22100	21550	22925	21825	89	6750	500	15850	50	1	17827259	4029	275.61	7.07	12	0.02	82.00	3197.00	28950	20230725	-21.93	9730	20221101	132.27	28950	-21.93	20230725	12800	76.56	20230103	28950	-21.93	20230725	9730	132.27	20221101	1.34	N	216080	500	89 억		151414	N	N	79	N	00	N
130	20230808	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	-300	5	-1.31	2170817800	96476	171.81	22950	23200	22100	29800	16100	22950	22500.89	0.77	0	14171	23883	23416	23183	22716	22483	23300	22600	89	6850	500	16060	50	1	17827259	4038	276.22	7.08	12	0.54	82.00	3197.00	28950	20230725	-21.76	9730	20221101	132.79	28950	-21.76	20230725	12800	76.95	20230103	28950	-21.76	20230725	9730	132.79	20221101	1.34	N	216080	500	89 억		137242	N	N	79	N	00	N
131	20230808	150829	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-250	5	-1.09	2102491500	93460	166.44	22950	23200	22100	29800	16100	22950	22496.16	0.77	0	13494	23883	23416	23183	22716	22483	23300	22600	89	6850	500	16060	50	1	17827259	4047	276.83	7.10	12	0.52	82.00	3197.00	28950	20230725	-21.59	9730	20221101	133.30	28950	-21.59	20230725	12800	77.34	20230103	28950	-21.59	20230725	9730	133.30	20221101	1.34	N	216080	500	89 억		137242	N	N	5	N	00	N
132	20230808	140825	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	-200	5	-0.87	2025128200	90038	160.34	22950	23200	22100	29800	16100	22950	22491.93	0.77	0	12616	23883	23416	23183	22716	22483	23300	22600	89	6850	500	16060	50	1	17827259	4056	277.44	7.12	12	0.51	82.00	3197.00	28950	20230725	-21.42	9730	20221101	133.81	28950	-21.42	20230725	12800	77.73	20230103	28950	-21.42	20230725	9730	133.81	20221101	1.34	N	216080	500	89 억		137242	N	N	5	N	00	N
133	20230808	130816	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-550	5	-2.40	1671635700	74325	132.36	22950	23200	22100	29800	16100	22950	22490.89	0.77	0	7081	23883	23416	23183	22716	22483	23300	22600	89	6850	500	16060	50	1	17827259	3993	273.17	7.01	12	0.42	82.00	3197.00	28950	20230725	-22.63	9730	20221101	130.22	28950	-22.63	20230725	12800	75.00	20230103	28950	-22.63	20230725	9730	130.22	20221101	1.34	N	216080	500	89 억		137242	N	N	5	N	00	N
134	20230808	120823	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	-600	5	-2.61	1441409950	63982	113.94	22950	23200	22200	29800	16100	22950	22528.37	0.77	0	5613	23883	23416	23183	22716	22483	23300	22600	89	6850	500	16060	50	1	17827259	3984	272.56	6.99	12	0.36	82.00	3197.00	28950	20230725	-22.80	9730	20221101	129.70	28950	-22.80	20230725	12800	74.61	20230103	28950	-22.80	20230725	9730	129.70	20221101	1.34	N	216080	500	89 억		137242	N	N	5	N	00	N
135	20230808	110811	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-500	5	-2.18	1124689000	49776	88.64	22950	23200	22300	29800	16100	22950	22595.01	0.77	0	3262	23883	23416	23183	22716	22483	23300	22600	89	6850	500	16060	50	1	17827259	4002	273.78	7.02	12	0.28	82.00	3197.00	28950	20230725	-22.45	9730	20221101	130.73	28950	-22.45	20230725	12800	75.39	20230103	28950	-22.45	20230725	9730	130.73	20221101	1.34	N	216080	500	89 억		137242	N	N	5	N	00	N
136	20230808	100824	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	-350	5	-1.53	973695000	43082	76.72	22950	23200	22300	29800	16100	22950	22600.97	0.77	0	2187	23883	23416	23183	22716	22483	23300	22600	89	6850	500	16060	50	1	17827259	4029	275.61	7.07	12	0.24	82.00	3197.00	28950	20230725	-21.93	9730	20221101	132.27	28950	-21.93	20230725	12800	76.56	20230103	28950	-21.93	20230725	9730	132.27	20221101	1.34	N	216080	500	89 억		137242	N	N	5	N	00	N
137	20230808	090829	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	0	3	0.00	101131850	4400	7.84	22950	23200	22950	29800	16100	22950	22984.51	0.77	0	-2888	23883	23416	23183	22716	22483	23300	22600	89	6850	500	16060	50	1	17827259	4091	279.88	7.18	12	0.02	82.00	3197.00	28950	20230725	-20.73	9730	20221101	135.87	28950	-20.73	20230725	12800	79.30	20230103	28950	-20.73	20230725	9730	135.87	20221101	1.34	N	216080	500	89 억		137242	N	N	5	N	00	N
138	20230807	160820	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-100	5	-0.43	1300157500	55981	61.75	23250	23650	22950	29950	16150	23050	23225.86	0.76	0	598	24683	23866	23433	22616	22183	23650	22400	89	6900	500	16130	50	1	17827259	4091	279.88	7.18	12	0.31	82.00	3197.00	28950	20230725	-20.73	9730	20221101	135.87	28950	-20.73	20230725	12800	79.30	20230103	28950	-20.73	20230725	9730	135.87	20221101	1.33	N	216080	500	89 억		135645	N	N	5	N	00	N
139	20230807	150821	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	-50	5	-0.22	1250326500	53811	59.35	23250	23650	22950	29950	16150	23050	23235.52	0.76	0	679	24683	23866	23433	22616	22183	23650	22400	89	6900	500	16130	50	1	17827259	4100	280.49	7.19	12	0.30	82.00	3197.00	28950	20230725	-20.55	9730	20221101	136.38	28950	-20.55	20230725	12800	79.69	20230103	28950	-20.55	20230725	9730	136.38	20221101	1.33	N	216080	500	89 억		135645	N	N	12	N	00	N
140	20230807	140824	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	100	2	0.43	1098530700	47221	52.08	23250	23650	23000	29950	16150	23050	23263.61	0.76	0	1084	24683	23866	23433	22616	22183	23650	22400	89	6900	500	16130	50	1	17827259	4127	282.32	7.24	12	0.26	82.00	3197.00	28950	20230725	-20.03	9730	20221101	137.92	28950	-20.03	20230725	12800	80.86	20230103	28950	-20.03	20230725	9730	137.92	20221101	1.33	N	216080	500	89 억		135645	N	N	12	N	00	N
141	20230807	130816	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	250	2	1.08	1015545000	43642	48.14	23250	23650	23000	29950	16150	23050	23269.90	0.76	0	1906	24683	23866	23433	22616	22183	23650	22400	89	6900	500	16130	50	1	17827259	4154	284.15	7.29	12	0.24	82.00	3197.00	28950	20230725	-19.52	9730	20221101	139.47	28950	-19.52	20230725	12800	82.03	20230103	28950	-19.52	20230725	9730	139.47	20221101	1.33	N	216080	500	89 억		135645	N	N	12	N	00	N
142	20230807	120815	57	100.00	KOSDAQ		제약	N	N	N	N		N	23400	350	2	1.52	917808250	39446	43.51	23250	23650	23000	29950	16150	23050	23267.46	0.76	0	1353	24683	23866	23433	22616	22183	23650	22400	89	6900	500	16130	50	1	17827259	4172	285.37	7.32	12	0.22	82.00	3197.00	28950	20230725	-19.17	9730	20221101	140.49	28950	-19.17	20230725	12800	82.81	20230103	28950	-19.17	20230725	9730	140.49	20221101	1.33	N	216080	500	89 억		135645	N	N	12	N	00	N
143	20230807	110808	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	150	2	0.65	729797200	31380	34.61	23250	23650	23000	29950	16150	23050	23256.76	0.76	0	-1049	24683	23866	23433	22616	22183	23650	22400	89	6900	500	16130	50	1	17827259	4136	282.93	7.26	12	0.18	82.00	3197.00	28950	20230725	-19.86	9730	20221101	138.44	28950	-19.86	20230725	12800	81.25	20230103	28950	-19.86	20230725	9730	138.44	20221101	1.33	N	216080	500	89 억		135645	N	N	12	N	00	N
144	20230807	100819	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	250	2	1.08	445116000	19082	21.05	23250	23650	23050	29950	16150	23050	23326.49	0.76	0	-871	24683	23866	23433	22616	22183	23650	22400	89	6900	500	16130	50	1	17827259	4154	284.15	7.29	12	0.11	82.00	3197.00	28950	20230725	-19.52	9730	20221101	139.47	28950	-19.52	20230725	12800	82.03	20230103	28950	-19.52	20230725	9730	139.47	20221101	1.33	N	216080	500	89 억		135645	N	N	12	N	00	N
145	20230807	090816	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	400	2	1.74	79249900	3421	3.77	23250	23450	23050	29950	16150	23050	23165.71	0.76	0	1476	24683	23866	23433	22616	22183	23650	22400	89	6900	500	16130	50	1	17827259	4180	285.98	7.34	12	0.02	82.00	3197.00	28950	20230725	-19.00	9730	20221101	141.01	28950	-19.00	20230725	12800	83.20	20230103	28950	-19.00	20230725	9730	141.01	20221101	1.33	N	216080	500	89 억		135645	N	N	12	N	00	N
146	20230804	160810	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	-750	5	-3.15	2102318700	89925	185.31	24100	24250	23000	30900	16700	23800	23377.92	0.76	0	-47	24800	24300	23750	23250	22700	24550	23500	89	7100	500	16660	50	1	17827259	4109	281.10	7.21	12	0.50	82.00	3197.00	28950	20230725	-20.38	9730	20221101	136.90	28950	-20.38	20230725	12800	80.08	20230103	28950	-20.38	20230725	9730	136.90	20221101	1.30	N	216080	500	89 억		135326	N	N	12	N	00	N
147	20230804	150810	57	100.00	KOSDAQ		제약	N	N	N	N		N	23250	-550	5	-2.31	1985382200	84863	174.88	24100	24250	23000	30900	16700	23800	23394.28	0.76	0	-390	24800	24300	23750	23250	22700	24550	23500	89	7100	500	16660	50	1	17827259	4145	283.54	7.27	12	0.48	82.00	3197.00	28950	20230725	-19.69	9730	20221101	138.95	28950	-19.69	20230725	12800	81.64	20230103	28950	-19.69	20230725	9730	138.95	20221101	1.30	N	216080	500	89 억		135326	N	N	142	N	00	N
148	20230804	140822	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	-650	5	-2.73	1816541600	77574	159.86	24100	24250	23000	30900	16700	23800	23416.00	0.76	0	-1809	24800	24300	23750	23250	22700	24550	23500	89	7100	500	16660	50	1	17827259	4127	282.32	7.24	12	0.44	82.00	3197.00	28950	20230725	-20.03	9730	20221101	137.92	28950	-20.03	20230725	12800	80.86	20230103	28950	-20.03	20230725	9730	137.92	20221101	1.30	N	216080	500	89 억		135326	N	N	142	N	00	N
149	20230804	130808	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	-500	5	-2.10	1588938250	67724	139.56	24100	24250	23100	30900	16700	23800	23461.07	0.76	0	-391	24800	24300	23750	23250	22700	24550	23500	89	7100	500	16660	50	1	17827259	4154	284.15	7.29	12	0.38	82.00	3197.00	28950	20230725	-19.52	9730	20221101	139.47	28950	-19.52	20230725	12800	82.03	20230103	28950	-19.52	20230725	9730	139.47	20221101	1.30	N	216080	500	89 억		135326	N	N	142	N	00	N
150	20230804	120805	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	-500	5	-2.10	1417043000	60314	124.29	24100	24250	23200	30900	16700	23800	23493.51	0.76	0	2448	24800	24300	23750	23250	22700	24550	23500	89	7100	500	16660	50	1	17827259	4154	284.15	7.29	12	0.34	82.00	3197.00	28950	20230725	-19.52	9730	20221101	139.47	28950	-19.52	20230725	12800	82.03	20230103	28950	-19.52	20230725	9730	139.47	20221101	1.30	N	216080	500	89 억		135326	N	N	142	N	00	N
151	20230804	110815	57	100.00	KOSDAQ		제약	N	N	N	N		N	23250	-550	5	-2.31	1096710450	46528	95.88	24100	24250	23200	30900	16700	23800	23570.09	0.76	0	-1349	24800	24300	23750	23250	22700	24550	23500	89	7100	500	16660	50	1	17827259	4145	283.54	7.27	12	0.26	82.00	3197.00	28950	20230725	-19.69	9730	20221101	138.95	28950	-19.69	20230725	12800	81.64	20230103	28950	-19.69	20230725	9730	138.95	20221101	1.30	N	216080	500	89 억		135326	N	N	142	N	00	N
152	20230804	100801	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	-150	5	-0.63	708545100	29930	61.68	24100	24250	23500	30900	16700	23800	23672.64	0.76	0	2027	24800	24300	23750	23250	22700	24550	23500	89	7100	500	16660	50	1	17827259	4216	288.41	7.40	12	0.17	82.00	3197.00	28950	20230725	-18.31	9730	20221101	143.06	28950	-18.31	20230725	12800	84.77	20230103	28950	-18.31	20230725	9730	143.06	20221101	1.30	N	216080	500	89 억		135326	N	N	142	N	00	N
153	20230804	090801	57	100.00	KOSDAQ		제약	N	N	N	N		N	23900	100	2	0.42	88547950	3679	7.58	24100	24250	23900	30900	16700	23800	24082.29	0.76	0	-620	24800	24300	23750	23250	22700	24550	23500	89	7100	500	16660	50	1	17827259	4261	291.46	7.48	12	0.02	82.00	3197.00	28950	20230725	-17.44	9730	20221101	145.63	28950	-17.44	20230725	12800	86.72	20230103	28950	-17.44	20230725	9730	145.63	20221101	1.30	N	216080	500	89 억		135326	N	N	142	N	00	N
154	20230803	160802	57	100.00	KOSDAQ		제약	N	N	N	N		N	23800	150	2	0.63	1132483350	47659	46.24	23650	24250	23200	30700	16600	23650	23762.19	0.78	0	-3146	25783	24716	24183	23116	22583	24450	22850	89	7050	500	16550	50	1	17827259	4243	290.24	7.44	12	0.27	82.00	3197.00	28950	20230725	-17.79	9730	20221101	144.60	28950	-17.79	20230725	12800	85.94	20230103	28950	-17.79	20230725	9730	144.60	20221101	1.28	N	216080	500	89 억		138472	N	N	142	N	00	N
155	20230803	150809	57	100.00	KOSDAQ		제약	N	N	N	N		N	23850	200	2	0.85	1051858150	44267	42.95	23650	24250	23200	30700	16600	23650	23761.68	0.78	0	-4192	25783	24716	24183	23116	22583	24450	22850	89	7050	500	16550	50	1	17827259	4252	290.85	7.46	12	0.25	82.00	3197.00	28950	20230725	-17.62	9730	20221101	145.12	28950	-17.62	20230725	12800	86.33	20230103	28950	-17.62	20230725	9730	145.12	20221101	1.28	N	216080	500	89 억		138472	N	N	86	N	00	N
156	20230803	140801	57	100.00	KOSDAQ		제약	N	N	N	N		N	23800	150	2	0.63	938184650	39490	38.31	23650	24250	23200	30700	16600	23650	23757.52	0.78	0	-3591	25783	24716	24183	23116	22583	24450	22850	89	7050	500	16550	50	1	17827259	4243	290.24	7.44	12	0.22	82.00	3197.00	28950	20230725	-17.79	9730	20221101	144.60	28950	-17.79	20230725	12800	85.94	20230103	28950	-17.79	20230725	9730	144.60	20221101	1.28	N	216080	500	89 억		138472	N	N	86	N	00	N
157	20230803	130804	57	100.00	KOSDAQ		제약	N	N	N	N		N	23850	200	2	0.85	847380450	35659	34.59	23650	24250	23200	30700	16600	23650	23763.44	0.78	0	-4095	25783	24716	24183	23116	22583	24450	22850	89	7050	500	16550	50	1	17827259	4252	290.85	7.46	12	0.20	82.00	3197.00	28950	20230725	-17.62	9730	20221101	145.12	28950	-17.62	20230725	12800	86.33	20230103	28950	-17.62	20230725	9730	145.12	20221101	1.28	N	216080	500	89 억		138472	N	N	86	N	00	N
158	20230803	120808	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	0	3	0.00	792976600	33366	32.37	23650	24250	23200	30700	16600	23650	23766.01	0.78	0	-4495	25783	24716	24183	23116	22583	24450	22850	89	7050	500	16550	50	1	17827259	4216	288.41	7.40	12	0.19	82.00	3197.00	28950	20230725	-18.31	9730	20221101	143.06	28950	-18.31	20230725	12800	84.77	20230103	28950	-18.31	20230725	9730	143.06	20221101	1.28	N	216080	500	89 억		138472	N	N	86	N	00	N
159	20230803	110758	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	0	3	0.00	627411700	26326	25.54	23650	24250	23200	30700	16600	23650	23832.40	0.78	0	-6008	25783	24716	24183	23116	22583	24450	22850	89	7050	500	16550	50	1	17827259	4216	288.41	7.40	12	0.15	82.00	3197.00	28950	20230725	-18.31	9730	20221101	143.06	28950	-18.31	20230725	12800	84.77	20230103	28950	-18.31	20230725	9730	143.06	20221101	1.28	N	216080	500	89 억		138472	N	N	86	N	00	N
160	20230803	100756	57	100.00	KOSDAQ		제약	N	N	N	N		N	23850	200	2	0.85	466197200	19529	18.95	23650	24250	23200	30700	16600	23650	23872.05	0.78	0	-3629	25783	24716	24183	23116	22583	24450	22850	89	7050	500	16550	50	1	17827259	4252	290.85	7.46	12	0.11	82.00	3197.00	28950	20230725	-17.62	9730	20221101	145.12	28950	-17.62	20230725	12800	86.33	20230103	28950	-17.62	20230725	9730	145.12	20221101	1.28	N	216080	500	89 억		138472	N	N	86	N	00	N
161	20230803	090758	57	100.00	KOSDAQ		제약	N	N	N	N		N	23400	-250	5	-1.06	70919900	3021	2.93	23650	23700	23200	30700	16600	23650	23475.64	0.78	0	-1139	25783	24716	24183	23116	22583	24450	22850	89	7050	500	16550	50	1	17827259	4172	285.37	7.32	12	0.02	82.00	3197.00	28950	20230725	-19.17	9730	20221101	140.49	28950	-19.17	20230725	12800	82.81	20230103	28950	-19.17	20230725	9730	140.49	20221101	1.28	N	216080	500	89 억		138472	N	N	86	N	00	N
162	20230802	160803	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	-1300	5	-5.21	2466982100	101335	106.21	24600	25250	23650	32400	17500	24950	24345.01	0.88	0	-17874	26250	25600	25000	24350	23750	25925	24675	89	7450	500	17460	50	1	17827259	4216	288.41	7.40	12	0.57	82.00	3197.00	28950	20230725	-18.31	9730	20221101	143.06	28950	-18.31	20230725	12800	84.77	20230103	28950	-18.31	20230725	9730	143.06	20221101	1.29	N	216080	500	89 억		156995	N	N	86	N	00	N
163	20230802	150812	57	100.00	KOSDAQ		제약	N	N	N	N		N	23800	-1150	5	-4.61	2314737500	94914	99.48	24600	25250	23700	32400	17500	24950	24387.72	0.88	0	-17573	26250	25600	25000	24350	23750	25925	24675	89	7450	500	17460	50	1	17827259	4243	290.24	7.44	12	0.53	82.00	3197.00	28950	20230725	-17.79	9730	20221101	144.60	28950	-17.79	20230725	12800	85.94	20230103	28950	-17.79	20230725	9730	144.60	20221101	1.29	N	216080	500	89 억		156995	N	N	23	N	00	N
164	20230802	140804	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	-950	5	-3.81	1933603200	78895	82.69	24600	25250	23850	32400	17500	24950	24508.55	0.88	0	-18882	26250	25600	25000	24350	23750	25925	24675	89	7450	500	17460	50	1	17827259	4279	292.68	7.51	12	0.44	82.00	3197.00	28950	20230725	-17.10	9730	20221101	146.66	28950	-17.10	20230725	12800	87.50	20230103	28950	-17.10	20230725	9730	146.66	20221101	1.29	N	216080	500	89 억		156995	N	N	23	N	00	N
165	20230802	130758	57	100.00	KOSDAQ		제약	N	N	N	N		N	24200	-750	5	-3.01	1625439150	66066	69.25	24600	25250	24200	32400	17500	24950	24603.25	0.88	0	-14871	26250	25600	25000	24350	23750	25925	24675	89	7450	500	17460	50	1	17827259	4314	295.12	7.57	12	0.37	82.00	3197.00	28950	20230725	-16.41	9730	20221101	148.72	28950	-16.41	20230725	12800	89.06	20230103	28950	-16.41	20230725	9730	148.72	20221101	1.29	N	216080	500	89 억		156995	N	N	23	N	00	N
166	20230802	120753	57	100.00	KOSDAQ		제약	N	N	N	N		N	24300	-650	5	-2.61	1398651950	56720	59.45	24600	25250	24300	32400	17500	24950	24658.87	0.88	0	-15170	26250	25600	25000	24350	23750	25925	24675	89	7450	500	17460	50	1	17827259	4332	296.34	7.60	12	0.32	82.00	3197.00	28950	20230725	-16.06	9730	20221101	149.74	28950	-16.06	20230725	12800	89.84	20230103	28950	-16.06	20230725	9730	149.74	20221101	1.29	N	216080	500	89 억		156995	N	N	23	N	00	N
167	20230802	110755	57	100.00	KOSDAQ		제약	N	N	N	N		N	24550	-400	5	-1.60	963581250	38934	40.81	24600	25250	24500	32400	17500	24950	24749.08	0.88	0	-7249	26250	25600	25000	24350	23750	25925	24675	89	7450	500	17460	50	1	17827259	4377	299.39	7.68	12	0.22	82.00	3197.00	28950	20230725	-15.20	9730	20221101	152.31	28950	-15.20	20230725	12800	91.80	20230103	28950	-15.20	20230725	9730	152.31	20221101	1.29	N	216080	500	89 억		156995	N	N	23	N	00	N
168	20230802	100757	57	100.00	KOSDAQ		제약	N	N	N	N		N	24850	-100	5	-0.40	601686700	24255	25.42	24600	25250	24550	32400	17500	24950	24806.69	0.88	0	-618	26250	25600	25000	24350	23750	25925	24675	89	7450	500	17460	50	1	17827259	4430	303.05	7.77	12	0.14	82.00	3197.00	28950	20230725	-14.16	9730	20221101	155.40	28950	-14.16	20230725	12800	94.14	20230103	28950	-14.16	20230725	9730	155.40	20221101	1.29	N	216080	500	89 억		156995	N	N	23	N	00	N
169	20230802	090756	57	100.00	KOSDAQ		제약	N	N	N	N		N	24800	-150	5	-0.60	136841400	5536	5.80	24600	24950	24600	32400	17500	24950	24718.34	0.88	0	-1229	26250	25600	25000	24350	23750	25925	24675	89	7450	500	17460	50	1	17827259	4421	302.44	7.76	12	0.03	82.00	3197.00	28950	20230725	-14.34	9730	20221101	154.88	28950	-14.34	20230725	12800	93.75	20230103	28950	-14.34	20230725	9730	154.88	20221101	1.29	N	216080	500	89 억		156995	N	N	23	N	00	N
170	20230801	160756	57	100.00	KOSDAQ		제약	N	N	N	N		N	24950	500	2	2.04	2385544900	94876	141.89	24550	25650	24400	31750	17150	24450	25144.11	0.87	0	2385	25216	24832	24316	23932	23416	25025	24125	89	7300	500	17110	50	1	17827259	4448	304.27	7.80	12	0.53	82.00	3197.00	28950	20230725	-13.82	9730	20221101	156.42	28950	-13.82	20230725	12800	94.92	20230103	28950	-13.82	20230725	9730	156.42	20221101	1.28	N	216080	500	89 억		154610	N	N	23	N	00	N
171	20230801	150752	57	100.00	KOSDAQ		제약	N	N	N	N		N	24950	500	2	2.04	2313122000	91977	137.56	24550	25650	24400	31750	17150	24450	25149.22	0.87	0	801	25216	24832	24316	23932	23416	25025	24125	89	7300	500	17110	50	1	17827259	4448	304.27	7.80	12	0.52	82.00	3197.00	28950	20230725	-13.82	9730	20221101	156.42	28950	-13.82	20230725	12800	94.92	20230103	28950	-13.82	20230725	9730	156.42	20221101	1.28	N	216080	500	89 억		154610	N	N	23	N	00	N
172	20230801	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	25150	700	2	2.86	2152944200	85597	128.01	24550	25650	24400	31750	17150	24450	25152.43	0.87	0	1386	25216	24832	24316	23932	23416	25025	24125	89	7300	500	17110	50	1	17827259	4484	306.71	7.87	12	0.48	82.00	3197.00	28950	20230725	-13.13	9730	20221101	158.48	28950	-13.13	20230725	12800	96.48	20230103	28950	-13.13	20230725	9730	158.48	20221101	1.28	N	216080	500	89 억		154610	N	N	23	N	00	N
173	20230801	130749	57	100.00	KOSDAQ		제약	N	N	N	N		N	25050	600	2	2.45	1943992700	77217	115.48	24550	25650	24400	31750	17150	24450	25176.08	0.87	0	5606	25216	24832	24316	23932	23416	25025	24125	89	7300	500	17110	50	1	17827259	4466	305.49	7.84	12	0.43	82.00	3197.00	28950	20230725	-13.47	9730	20221101	157.45	28950	-13.47	20230725	12800	95.70	20230103	28950	-13.47	20230725	9730	157.45	20221101	1.28	N	216080	500	89 억		154610	N	N	23	N	00	N
174	20230801	120750	57	100.00	KOSDAQ		제약	N	N	N	N		N	25100	650	2	2.66	1751985200	69554	104.02	24550	25650	24400	31750	17150	24450	25189.27	0.87	0	9802	25216	24832	24316	23932	23416	25025	24125	89	7300	500	17110	50	1	17827259	4475	306.10	7.85	12	0.39	82.00	3197.00	28950	20230725	-13.30	9730	20221101	157.97	28950	-13.30	20230725	12800	96.09	20230103	28950	-13.30	20230725	9730	157.97	20221101	1.28	N	216080	500	89 억		154610	N	N	23	N	00	N
175	20230801	110747	57	100.00	KOSDAQ		제약	N	N	N	N		N	25400	950	2	3.89	1571806600	62410	93.34	24550	25650	24400	31750	17150	24450	25185.64	0.87	0	10207	25216	24832	24316	23932	23416	25025	24125	89	7300	500	17110	50	1	17827259	4528	309.76	7.94	12	0.35	82.00	3197.00	28950	20230725	-12.26	9730	20221101	161.05	28950	-12.26	20230725	12800	98.44	20230103	28950	-12.26	20230725	9730	161.05	20221101	1.28	N	216080	500	89 억		154610	N	N	23	N	00	N
176	20230801	100751	57	100.00	KOSDAQ		제약	N	N	N	N		N	25000	550	2	2.25	761849250	30496	45.61	24550	25350	24400	31750	17150	24450	24982.64	0.87	0	2102	25216	24832	24316	23932	23416	25025	24125	89	7300	500	17110	50	1	17827259	4457	304.88	7.82	12	0.17	82.00	3197.00	28950	20230725	-13.64	9730	20221101	156.94	28950	-13.64	20230725	12800	95.31	20230103	28950	-13.64	20230725	9730	156.94	20221101	1.28	N	216080	500	89 억		154610	N	N	23	N	00	N
177	20230801	090744	57	100.00	KOSDAQ		제약	N	N	N	N		N	24700	250	2	1.02	82983750	3363	5.03	24550	25000	24400	31750	17150	24450	24678.23	0.87	0	472	25216	24832	24316	23932	23416	25025	24125	89	7300	500	17110	50	1	17827259	4403	301.22	7.73	12	0.02	82.00	3197.00	28950	20230725	-14.68	9730	20221101	153.85	28950	-14.68	20230725	12800	92.97	20230103	28950	-14.68	20230725	9730	153.85	20221101	1.28	N	216080	500	89 억		154610	N	N	23	N	00	N