KissMeData/260660/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	161042	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6560	50	2	0.77	125762430	19281	50.14	6520	6580	6480	8460	4560	6510	6522.59	1.21	0	3896	6650	6580	6530	6460	6410	6555	6435	77	1950	500	4680	10	1	15327021	1005	12.52	1.10	12	0.13	524.00	5978.00	7800	20230208	-15.90	4965	20220928	32.12	7800	-15.90	20230208	5060	29.64	20230727	7800	-15.90	20230208	4965	32.12	20220928	1.59	N	260660	500	76 억		185022	N	N	0	N	00	N
3	20230831	151330	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6550	40	2	0.61	117332270	17996	46.80	6520	6580	6480	8460	4560	6510	6519.91	1.21	0	4394	6650	6580	6530	6460	6410	6555	6435	77	1950	500	4680	10	1	15327021	1004	12.50	1.10	12	0.12	524.00	5978.00	7800	20230208	-16.03	4965	20220928	31.92	7800	-16.03	20230208	5060	29.45	20230727	7800	-16.03	20230208	4965	31.92	20220928	1.59	N	260660	500	76 억		185022	N	N	0	N	00	N
4	20230831	141444	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6520	10	2	0.15	98910100	15175	39.46	6520	6580	6480	8460	4560	6510	6517.96	1.21	0	4532	6650	6580	6530	6460	6410	6555	6435	77	1950	500	4680	10	1	15327021	999	12.44	1.09	12	0.10	524.00	5978.00	7800	20230208	-16.41	4965	20220928	31.32	7800	-16.41	20230208	5060	28.85	20230727	7800	-16.41	20230208	4965	31.32	20220928	1.59	N	260660	500	76 억		185022	N	N	0	N	00	N
5	20230831	131406	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6510	0	3	0.00	84316830	12931	33.63	6520	6580	6480	8460	4560	6510	6520.52	1.21	0	3189	6650	6580	6530	6460	6410	6555	6435	77	1950	500	4680	10	1	15327021	998	12.42	1.09	12	0.08	524.00	5978.00	7800	20230208	-16.54	4965	20220928	31.12	7800	-16.54	20230208	5060	28.66	20230727	7800	-16.54	20230208	4965	31.12	20220928	1.59	N	260660	500	76 억		185022	N	N	0	N	00	N
6	20230831	121455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6540	30	2	0.46	74435200	11415	29.68	6520	6580	6480	8460	4560	6510	6520.82	1.21	0	3136	6650	6580	6530	6460	6410	6555	6435	77	1950	500	4680	10	1	15327021	1002	12.48	1.09	12	0.07	524.00	5978.00	7800	20230208	-16.15	4965	20220928	31.72	7800	-16.15	20230208	5060	29.25	20230727	7800	-16.15	20230208	4965	31.72	20220928	1.59	N	260660	500	76 억		185022	N	N	0	N	00	N
7	20230831	111928	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6510	0	3	0.00	70827110	10862	28.25	6520	6580	6480	8460	4560	6510	6520.63	1.21	0	3023	6650	6580	6530	6460	6410	6555	6435	77	1950	500	4680	10	1	15327021	998	12.42	1.09	12	0.07	524.00	5978.00	7800	20230208	-16.54	4965	20220928	31.12	7800	-16.54	20230208	5060	28.66	20230727	7800	-16.54	20230208	4965	31.12	20220928	1.59	N	260660	500	76 억		185022	N	N	0	N	00	N
8	20230831	101547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6530	20	2	0.31	39960120	6116	15.90	6520	6580	6490	8460	4560	6510	6533.70	1.21	0	435	6650	6580	6530	6460	6410	6555	6435	77	1950	500	4680	10	1	15327021	1001	12.46	1.09	12	0.04	524.00	5978.00	7800	20230208	-16.28	4965	20220928	31.52	7800	-16.28	20230208	5060	29.05	20230727	7800	-16.28	20230208	4965	31.52	20220928	1.59	N	260660	500	76 억		185022	N	N	0	N	00	N
9	20230831	091413	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6580	70	2	1.08	6726630	1026	2.67	6520	6580	6520	8460	4560	6510	6556.17	1.21	0	-148	6650	6580	6530	6460	6410	6555	6435	77	1950	500	4680	10	1	15327021	1009	12.56	1.10	12	0.01	524.00	5978.00	7800	20230208	-15.64	4965	20220928	32.53	7800	-15.64	20230208	5060	30.04	20230727	7800	-15.64	20230208	4965	32.53	20220928	1.59	N	260660	500	76 억		185022	N	N	0	N	00	N
10	20230830	161046	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6510	-40	5	-0.61	250582550	38455	81.18	6550	6600	6480	8510	4590	6550	6516.24	1.22	0	-2264	6676	6612	6526	6462	6376	6645	6495	77	1960	500	4710	10	1	15327021	998	12.42	1.09	12	0.25	524.00	5978.00	7800	20230208	-16.54	4965	20220928	31.12	7800	-16.54	20230208	5060	28.66	20230727	7800	-16.54	20230208	4965	31.12	20220928	1.58	N	260660	500	76 억		187351	N	N	0	N	00	N
11	20230830	151305	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6550	0	3	0.00	219799140	33725	71.20	6550	6600	6480	8510	4590	6550	6517.38	1.22	0	-2442	6676	6612	6526	6462	6376	6645	6495	77	1960	500	4710	10	1	15327021	1004	12.50	1.10	12	0.22	524.00	5978.00	7800	20230208	-16.03	4965	20220928	31.92	7800	-16.03	20230208	5060	29.45	20230727	7800	-16.03	20230208	4965	31.92	20220928	1.58	N	260660	500	76 억		187351	N	N	0	N	00	N
12	20230830	141357	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6510	-40	5	-0.61	181518300	27854	58.80	6550	6600	6480	8510	4590	6550	6516.76	1.22	0	-2781	6676	6612	6526	6462	6376	6645	6495	77	1960	500	4710	10	1	15327021	998	12.42	1.09	12	0.18	524.00	5978.00	7800	20230208	-16.54	4965	20220928	31.12	7800	-16.54	20230208	5060	28.66	20230727	7800	-16.54	20230208	4965	31.12	20220928	1.58	N	260660	500	76 억		187351	N	N	0	N	00	N
13	20230830	131348	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6530	-20	5	-0.31	145816060	22357	47.20	6550	6600	6490	8510	4590	6550	6522.15	1.22	0	-2672	6676	6612	6526	6462	6376	6645	6495	77	1960	500	4710	10	1	15327021	1001	12.46	1.09	12	0.15	524.00	5978.00	7800	20230208	-16.28	4965	20220928	31.52	7800	-16.28	20230208	5060	29.05	20230727	7800	-16.28	20230208	4965	31.52	20220928	1.58	N	260660	500	76 억		187351	N	N	0	N	00	N
14	20230830	121400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6520	-30	5	-0.46	127131080	19484	41.13	6550	6600	6500	8510	4590	6550	6524.88	1.22	0	-2434	6676	6612	6526	6462	6376	6645	6495	77	1960	500	4710	10	1	15327021	999	12.44	1.09	12	0.13	524.00	5978.00	7800	20230208	-16.41	4965	20220928	31.32	7800	-16.41	20230208	5060	28.85	20230727	7800	-16.41	20230208	4965	31.32	20220928	1.58	N	260660	500	76 억		187351	N	N	0	N	00	N
15	20230830	111914	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6530	-20	5	-0.31	104181630	15960	33.69	6550	6600	6500	8510	4590	6550	6527.65	1.22	0	-1059	6676	6612	6526	6462	6376	6645	6495	77	1960	500	4710	10	1	15327021	1001	12.46	1.09	12	0.10	524.00	5978.00	7800	20230208	-16.28	4965	20220928	31.52	7800	-16.28	20230208	5060	29.05	20230727	7800	-16.28	20230208	4965	31.52	20220928	1.58	N	260660	500	76 억		187351	N	N	0	N	00	N
16	20230830	101444	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6540	-10	5	-0.15	67189710	10279	21.70	6550	6600	6500	8510	4590	6550	6536.58	1.22	0	-289	6676	6612	6526	6462	6376	6645	6495	77	1960	500	4710	10	1	15327021	1002	12.48	1.09	12	0.07	524.00	5978.00	7800	20230208	-16.15	4965	20220928	31.72	7800	-16.15	20230208	5060	29.25	20230727	7800	-16.15	20230208	4965	31.72	20220928	1.58	N	260660	500	76 억		187351	N	N	0	N	00	N
17	20230830	091344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6530	-20	5	-0.31	22396330	3420	7.22	6550	6600	6530	8510	4590	6550	6548.63	1.22	0	-14	6676	6612	6526	6462	6376	6645	6495	77	1960	500	4710	10	1	15327021	1001	12.46	1.09	12	0.02	524.00	5978.00	7800	20230208	-16.28	4965	20220928	31.52	7800	-16.28	20230208	5060	29.05	20230727	7800	-16.28	20230208	4965	31.52	20220928	1.58	N	260660	500	76 억		187351	N	N	0	N	00	N
18	20230829	161041	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6550	50	2	0.77	308395000	47328	177.43	6450	6590	6440	8450	4550	6500	6516.12	1.12	0	14312	6633	6566	6493	6426	6353	6530	6390	77	1950	500	4680	10	1	15327021	1004	12.50	1.10	12	0.31	524.00	5978.00	7800	20230208	-16.03	4965	20220928	31.92	7800	-16.03	20230208	5060	29.45	20230727	7800	-16.03	20230208	4965	31.92	20220928	1.56	N	260660	500	76 억		172395	N	N	0	N	00	N
19	20230829	151314	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6520	20	2	0.31	286727680	44015	165.01	6450	6590	6440	8450	4550	6500	6514.32	1.12	0	14819	6633	6566	6493	6426	6353	6530	6390	77	1950	500	4680	10	1	15327021	999	12.44	1.09	12	0.29	524.00	5978.00	7800	20230208	-16.41	4965	20220928	31.32	7800	-16.41	20230208	5060	28.85	20230727	7800	-16.41	20230208	4965	31.32	20220928	1.56	N	260660	500	76 억		172395	N	N	0	N	00	N
20	20230829	141446	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6510	10	2	0.15	242407990	37205	139.48	6450	6590	6440	8450	4550	6500	6515.47	1.12	0	13125	6633	6566	6493	6426	6353	6530	6390	77	1950	500	4680	10	1	15327021	998	12.42	1.09	12	0.24	524.00	5978.00	7800	20230208	-16.54	4965	20220928	31.12	7800	-16.54	20230208	5060	28.66	20230727	7800	-16.54	20230208	4965	31.12	20220928	1.56	N	260660	500	76 억		172395	N	N	0	N	00	N
21	20230829	131345	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6520	20	2	0.31	233027390	35764	134.08	6450	6590	6440	8450	4550	6500	6515.70	1.12	0	13276	6633	6566	6493	6426	6353	6530	6390	77	1950	500	4680	10	1	15327021	999	12.44	1.09	12	0.23	524.00	5978.00	7800	20230208	-16.41	4965	20220928	31.32	7800	-16.41	20230208	5060	28.85	20230727	7800	-16.41	20230208	4965	31.32	20220928	1.56	N	260660	500	76 억		172395	N	N	0	N	00	N
22	20230829	121441	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6530	30	2	0.46	224021680	34381	128.89	6450	6590	6440	8450	4550	6500	6515.86	1.12	0	12987	6633	6566	6493	6426	6353	6530	6390	77	1950	500	4680	10	1	15327021	1001	12.46	1.09	12	0.22	524.00	5978.00	7800	20230208	-16.28	4965	20220928	31.52	7800	-16.28	20230208	5060	29.05	20230727	7800	-16.28	20230208	4965	31.52	20220928	1.56	N	260660	500	76 억		172395	N	N	0	N	00	N
23	20230829	112132	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6580	80	2	1.23	196574950	30168	113.10	6450	6590	6440	8450	4550	6500	6516.01	1.12	0	12823	6633	6566	6493	6426	6353	6530	6390	77	1950	500	4680	10	1	15327021	1009	12.56	1.10	12	0.20	524.00	5978.00	7800	20230208	-15.64	4965	20220928	32.53	7800	-15.64	20230208	5060	30.04	20230727	7800	-15.64	20230208	4965	32.53	20220928	1.56	N	260660	500	76 억		172395	N	N	0	N	00	N
24	20230829	101539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6550	50	2	0.77	147927560	22756	85.31	6450	6560	6440	8450	4550	6500	6500.60	1.12	0	11059	6633	6566	6493	6426	6353	6530	6390	77	1950	500	4680	10	1	15327021	1004	12.50	1.10	12	0.15	524.00	5978.00	7800	20230208	-16.03	4965	20220928	31.92	7800	-16.03	20230208	5060	29.45	20230727	7800	-16.03	20230208	4965	31.92	20220928	1.56	N	260660	500	76 억		172395	N	N	0	N	00	N
25	20230829	091023	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6490	-10	5	-0.15	18132770	2811	10.54	6450	6500	6450	8450	4550	6500	6450.65	1.12	0	-99	6633	6566	6493	6426	6353	6530	6390	77	1950	500	4680	10	1	15327021	995	12.39	1.09	12	0.02	524.00	5978.00	7800	20230208	-16.79	4965	20220928	30.72	7800	-16.79	20230208	5060	28.26	20230727	7800	-16.79	20230208	4965	30.72	20220928	1.56	N	260660	500	76 억		172395	N	N	0	N	00	N
26	20230828	161009	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6500	0	3	0.00	172335620	26653	69.68	6550	6560	6420	8450	4550	6500	6465.89	1.16	0	-4979	6653	6576	6513	6436	6373	6615	6475	77	1950	500	4680	10	1	15327021	996	12.40	1.09	12	0.17	524.00	5978.00	7800	20230208	-16.67	4965	20220928	30.92	7800	-16.67	20230208	5060	28.46	20230727	7800	-16.67	20230208	4965	30.92	20220928	1.62	N	260660	500	76 억		177316	N	N	0	N	00	N
27	20230828	151020	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6490	-10	5	-0.15	160191080	24785	64.79	6550	6560	6420	8450	4550	6500	6463.23	1.16	0	-4840	6653	6576	6513	6436	6373	6615	6475	77	1950	500	4680	10	1	15327021	995	12.39	1.09	12	0.16	524.00	5978.00	7800	20230208	-16.79	4965	20220928	30.72	7800	-16.79	20230208	5060	28.26	20230727	7800	-16.79	20230208	4965	30.72	20220928	1.62	N	260660	500	76 억		177316	N	N	0	N	00	N
28	20230828	141022	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6490	-10	5	-0.15	145826810	22569	59.00	6550	6560	6420	8450	4550	6500	6461.38	1.16	0	-4460	6653	6576	6513	6436	6373	6615	6475	77	1950	500	4680	10	1	15327021	995	12.39	1.09	12	0.15	524.00	5978.00	7800	20230208	-16.79	4965	20220928	30.72	7800	-16.79	20230208	5060	28.26	20230727	7800	-16.79	20230208	4965	30.72	20220928	1.62	N	260660	500	76 억		177316	N	N	0	N	00	N
29	20230828	131031	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6470	-30	5	-0.46	128132760	19842	51.87	6550	6560	6420	8450	4550	6500	6457.65	1.16	0	-3571	6653	6576	6513	6436	6373	6615	6475	77	1950	500	4680	10	1	15327021	992	12.35	1.08	12	0.13	524.00	5978.00	7800	20230208	-17.05	4965	20220928	30.31	7800	-17.05	20230208	5060	27.87	20230727	7800	-17.05	20230208	4965	30.31	20220928	1.62	N	260660	500	76 억		177316	N	N	0	N	00	N
30	20230828	121022	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6460	-40	5	-0.62	115387950	17865	46.70	6550	6560	6420	8450	4550	6500	6458.88	1.16	0	-3613	6653	6576	6513	6436	6373	6615	6475	77	1950	500	4680	10	1	15327021	990	12.33	1.08	12	0.12	524.00	5978.00	7800	20230208	-17.18	4965	20220928	30.11	7800	-17.18	20230208	5060	27.67	20230727	7800	-17.18	20230208	4965	30.11	20220928	1.62	N	260660	500	76 억		177316	N	N	0	N	00	N
31	20230828	111019	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6490	-10	5	-0.15	107165090	16592	43.38	6550	6560	6420	8450	4550	6500	6458.84	1.16	0	-3219	6653	6576	6513	6436	6373	6615	6475	77	1950	500	4680	10	1	15327021	995	12.39	1.09	12	0.11	524.00	5978.00	7800	20230208	-16.79	4965	20220928	30.72	7800	-16.79	20230208	5060	28.26	20230727	7800	-16.79	20230208	4965	30.72	20220928	1.62	N	260660	500	76 억		177316	N	N	0	N	00	N
32	20230828	101009	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6470	-30	5	-0.46	57984660	8961	23.43	6550	6560	6430	8450	4550	6500	6470.78	1.16	0	-2748	6653	6576	6513	6436	6373	6615	6475	77	1950	500	4680	10	1	15327021	992	12.35	1.08	12	0.06	524.00	5978.00	7800	20230208	-17.05	4965	20220928	30.31	7800	-17.05	20230208	5060	27.87	20230727	7800	-17.05	20230208	4965	30.31	20220928	1.62	N	260660	500	76 억		177316	N	N	0	N	00	N
33	20230828	091021	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6490	-10	5	-0.15	13810370	2119	5.54	6550	6560	6480	8450	4550	6500	6517.40	1.16	0	-1736	6653	6576	6513	6436	6373	6615	6475	77	1950	500	4680	10	1	15327021	995	12.39	1.09	12	0.01	524.00	5978.00	7800	20230208	-16.79	4965	20220928	30.72	7800	-16.79	20230208	5060	28.26	20230727	7800	-16.79	20230208	4965	30.72	20220928	1.62	N	260660	500	76 억		177316	N	N	0	N	00	N
34	20230825	161014	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6500	50	2	0.78	246217980	37948	41.25	6450	6590	6450	8380	4520	6450	6488.30	1.16	0	-523	6776	6612	6436	6272	6096	6695	6355	77	1930	500	4640	10	1	15327021	996	12.40	1.09	12	0.25	524.00	5978.00	7800	20230208	-16.67	4965	20220928	30.92	7800	-16.67	20230208	5060	28.46	20230727	7800	-16.67	20230208	4965	30.92	20220928	1.58	N	260660	500	76 억		177841	N	N	0	N	00	N
35	20230825	151020	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6460	10	2	0.16	199503750	30747	33.42	6450	6590	6450	8380	4520	6450	6488.56	1.16	0	-739	6776	6612	6436	6272	6096	6695	6355	77	1930	500	4640	10	1	15327021	990	12.33	1.08	12	0.20	524.00	5978.00	7800	20230208	-17.18	4965	20220928	30.11	7800	-17.18	20230208	5060	27.67	20230727	7800	-17.18	20230208	4965	30.11	20220928	1.58	N	260660	500	76 억		177841	N	N	0	N	00	N
36	20230825	141018	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6490	40	2	0.62	146262980	22546	24.51	6450	6590	6450	8380	4520	6450	6487.31	1.16	0	363	6776	6612	6436	6272	6096	6695	6355	77	1930	500	4640	10	1	15327021	995	12.39	1.09	12	0.15	524.00	5978.00	7800	20230208	-16.79	4965	20220928	30.72	7800	-16.79	20230208	5060	28.26	20230727	7800	-16.79	20230208	4965	30.72	20220928	1.58	N	260660	500	76 억		177841	N	N	0	N	00	N
37	20230825	131014	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6480	30	2	0.47	139148850	21446	23.31	6450	6590	6450	8380	4520	6450	6488.34	1.16	0	140	6776	6612	6436	6272	6096	6695	6355	77	1930	500	4640	10	1	15327021	993	12.37	1.08	12	0.14	524.00	5978.00	7800	20230208	-16.92	4965	20220928	30.51	7800	-16.92	20230208	5060	28.06	20230727	7800	-16.92	20230208	4965	30.51	20220928	1.58	N	260660	500	76 억		177841	N	N	0	N	00	N
38	20230825	121016	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6480	30	2	0.47	94992070	14613	15.88	6450	6590	6450	8380	4520	6450	6500.52	1.16	0	-639	6776	6612	6436	6272	6096	6695	6355	77	1930	500	4640	10	1	15327021	993	12.37	1.08	12	0.10	524.00	5978.00	7800	20230208	-16.92	4965	20220928	30.51	7800	-16.92	20230208	5060	28.06	20230727	7800	-16.92	20230208	4965	30.51	20220928	1.58	N	260660	500	76 억		177841	N	N	0	N	00	N
39	20230825	111014	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6520	70	2	1.09	76603790	11783	12.81	6450	6590	6450	8380	4520	6450	6501.21	1.16	0	-627	6776	6612	6436	6272	6096	6695	6355	77	1930	500	4640	10	1	15327021	999	12.44	1.09	12	0.08	524.00	5978.00	7800	20230208	-16.41	4965	20220928	31.32	7800	-16.41	20230208	5060	28.85	20230727	7800	-16.41	20230208	4965	31.32	20220928	1.58	N	260660	500	76 억		177841	N	N	0	N	00	N
40	20230825	101020	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6530	80	2	1.24	63019360	9699	10.54	6450	6590	6450	8380	4520	6450	6497.51	1.16	0	-627	6776	6612	6436	6272	6096	6695	6355	77	1930	500	4640	10	1	15327021	1001	12.46	1.09	12	0.06	524.00	5978.00	7800	20230208	-16.28	4965	20220928	31.52	7800	-16.28	20230208	5060	29.05	20230727	7800	-16.28	20230208	4965	31.52	20220928	1.58	N	260660	500	76 억		177841	N	N	0	N	00	N
41	20230825	091012	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6520	70	2	1.09	16465210	2533	2.75	6450	6590	6450	8380	4520	6450	6500.28	1.16	0	-302	6776	6612	6436	6272	6096	6695	6355	77	1930	500	4640	10	1	15327021	999	12.44	1.09	12	0.02	524.00	5978.00	7800	20230208	-16.41	4965	20220928	31.32	7800	-16.41	20230208	5060	28.85	20230727	7800	-16.41	20230208	4965	31.32	20220928	1.58	N	260660	500	76 억		177841	N	N	0	N	00	N
42	20230824	161008	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6450	110	2	1.74	596183640	91998	116.41	6310	6600	6260	8240	4440	6340	6480.51	1.07	0	14332	6593	6466	6383	6256	6173	6445	6235	77	1900	500	4560	10	1	15327021	989	12.31	1.08	12	0.60	524.00	5978.00	7800	20230208	-17.31	4965	20220928	29.91	7800	-17.31	20230208	5060	27.47	20230727	7800	-17.31	20230208	4965	29.91	20220928	1.68	N	260660	500	76 억		163320	N	N	0	N	00	N
43	20230824	151006	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6430	90	2	1.42	591041850	91200	115.40	6310	6600	6260	8240	4440	6340	6480.72	1.07	0	14289	6593	6466	6383	6256	6173	6445	6235	77	1900	500	4560	10	1	15327021	986	12.27	1.08	12	0.60	524.00	5978.00	7800	20230208	-17.56	4965	20220928	29.51	7800	-17.56	20230208	5060	27.08	20230727	7800	-17.56	20230208	4965	29.51	20220928	1.68	N	260660	500	76 억		163320	N	N	0	N	00	N
44	20230824	141008	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6440	100	2	1.58	557099430	85919	108.72	6310	6600	6260	8240	4440	6340	6484.01	1.07	0	12693	6593	6466	6383	6256	6173	6445	6235	77	1900	500	4560	10	1	15327021	987	12.29	1.08	12	0.56	524.00	5978.00	7800	20230208	-17.44	4965	20220928	29.71	7800	-17.44	20230208	5060	27.27	20230727	7800	-17.44	20230208	4965	29.71	20220928	1.68	N	260660	500	76 억		163320	N	N	0	N	00	N
45	20230824	131011	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6480	140	2	2.21	512700070	79020	99.99	6310	6600	6260	8240	4440	6340	6488.23	1.07	0	9974	6593	6466	6383	6256	6173	6445	6235	77	1900	500	4560	10	1	15327021	993	12.37	1.08	12	0.52	524.00	5978.00	7800	20230208	-16.92	4965	20220928	30.51	7800	-16.92	20230208	5060	28.06	20230727	7800	-16.92	20230208	4965	30.51	20220928	1.68	N	260660	500	76 억		163320	N	N	0	N	00	N
46	20230824	121014	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6460	120	2	1.89	494646510	76225	96.45	6310	6600	6260	8240	4440	6340	6489.29	1.07	0	9430	6593	6466	6383	6256	6173	6445	6235	77	1900	500	4560	10	1	15327021	990	12.33	1.08	12	0.50	524.00	5978.00	7800	20230208	-17.18	4965	20220928	30.11	7800	-17.18	20230208	5060	27.67	20230727	7800	-17.18	20230208	4965	30.11	20220928	1.68	N	260660	500	76 억		163320	N	N	0	N	00	N
47	20230824	111009	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6470	130	2	2.05	477085400	73508	93.02	6310	6600	6260	8240	4440	6340	6490.25	1.07	0	9205	6593	6466	6383	6256	6173	6445	6235	77	1900	500	4560	10	1	15327021	992	12.35	1.08	12	0.48	524.00	5978.00	7800	20230208	-17.05	4965	20220928	30.31	7800	-17.05	20230208	5060	27.87	20230727	7800	-17.05	20230208	4965	30.31	20220928	1.68	N	260660	500	76 억		163320	N	N	0	N	00	N
48	20230824	101006	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6460	120	2	1.89	425686090	65600	83.01	6310	6600	6260	8240	4440	6340	6489.12	1.07	0	8662	6593	6466	6383	6256	6173	6445	6235	77	1900	500	4560	10	1	15327021	990	12.33	1.08	12	0.43	524.00	5978.00	7800	20230208	-17.18	4965	20220928	30.11	7800	-17.18	20230208	5060	27.67	20230727	7800	-17.18	20230208	4965	30.11	20220928	1.68	N	260660	500	76 억		163320	N	N	0	N	00	N
49	20230824	091009	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6330	-10	5	-0.16	8762690	1384	1.75	6310	6350	6310	8240	4440	6340	6331.42	1.07	0	138	6593	6466	6383	6256	6173	6445	6235	77	1900	500	4560	10	1	15327021	970	12.08	1.06	12	0.01	524.00	5978.00	7800	20230208	-18.85	4965	20220928	27.49	7800	-18.85	20230208	5060	25.10	20230727	7800	-18.85	20230208	4965	27.49	20220928	1.68	N	260660	500	76 억		163320	N	N	0	N	00	N
50	20230823	161004	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6340	0	3	0.00	504309600	78753	58.22	6340	6510	6300	8240	4440	6340	6403.69	1.03	0	5630	6560	6450	6340	6230	6120	6395	6175	77	1900	500	4560	10	1	15327021	972	12.10	1.06	12	0.51	524.00	5978.00	7800	20230208	-18.72	4965	20220928	27.69	7800	-18.72	20230208	5060	25.30	20230727	7800	-18.72	20230208	4965	27.69	20220928	1.40	N	260660	500	76 억		157746	N	N	0	N	00	N
51	20230823	151002	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6410	70	2	1.10	448085160	69922	51.69	6340	6510	6300	8240	4440	6340	6408.36	1.03	0	6126	6560	6450	6340	6230	6120	6395	6175	77	1900	500	4560	10	1	15327021	982	12.23	1.07	12	0.46	524.00	5978.00	7800	20230208	-17.82	4965	20220928	29.10	7800	-17.82	20230208	5060	26.68	20230727	7800	-17.82	20230208	4965	29.10	20220928	1.40	N	260660	500	76 억		157746	N	N	0	N	00	N
52	20230823	141011	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6350	10	2	0.16	373915960	58322	43.12	6340	6510	6300	8240	4440	6340	6411.23	1.03	0	7227	6560	6450	6340	6230	6120	6395	6175	77	1900	500	4560	10	1	15327021	973	12.12	1.06	12	0.38	524.00	5978.00	7800	20230208	-18.59	4965	20220928	27.90	7800	-18.59	20230208	5060	25.49	20230727	7800	-18.59	20230208	4965	27.90	20220928	1.40	N	260660	500	76 억		157746	N	N	0	N	00	N
53	20230823	131001	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6420	80	2	1.26	314006220	48906	36.16	6340	6510	6300	8240	4440	6340	6420.61	1.03	0	6747	6560	6450	6340	6230	6120	6395	6175	77	1900	500	4560	10	1	15327021	984	12.25	1.07	12	0.32	524.00	5978.00	7800	20230208	-17.69	4965	20220928	29.31	7800	-17.69	20230208	5060	26.88	20230727	7800	-17.69	20230208	4965	29.31	20220928	1.40	N	260660	500	76 억		157746	N	N	0	N	00	N
54	20230823	121009	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6400	60	2	0.95	296897250	46234	34.18	6340	6510	6300	8240	4440	6340	6421.62	1.03	0	6668	6560	6450	6340	6230	6120	6395	6175	77	1900	500	4560	10	1	15327021	981	12.21	1.07	12	0.30	524.00	5978.00	7800	20230208	-17.95	4965	20220928	28.90	7800	-17.95	20230208	5060	26.48	20230727	7800	-17.95	20230208	4965	28.90	20220928	1.40	N	260660	500	76 억		157746	N	N	0	N	00	N
55	20230823	111004	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6400	60	2	0.95	280430640	43662	32.28	6340	6510	6300	8240	4440	6340	6422.76	1.03	0	6627	6560	6450	6340	6230	6120	6395	6175	77	1900	500	4560	10	1	15327021	981	12.21	1.07	12	0.28	524.00	5978.00	7800	20230208	-17.95	4965	20220928	28.90	7800	-17.95	20230208	5060	26.48	20230727	7800	-17.95	20230208	4965	28.90	20220928	1.40	N	260660	500	76 억		157746	N	N	0	N	00	N
56	20230823	101004	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6350	10	2	0.16	106419890	16675	12.33	6340	6460	6300	8240	4440	6340	6382.00	1.03	0	-81	6560	6450	6340	6230	6120	6395	6175	77	1900	500	4560	10	1	15327021	973	12.12	1.06	12	0.11	524.00	5978.00	7800	20230208	-18.59	4965	20220928	27.90	7800	-18.59	20230208	5060	25.49	20230727	7800	-18.59	20230208	4965	27.90	20220928	1.40	N	260660	500	76 억		157746	N	N	0	N	00	N
57	20230823	091012	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6370	30	2	0.47	21847920	3446	2.55	6340	6370	6300	8240	4440	6340	6340.08	1.03	0	998	6560	6450	6340	6230	6120	6395	6175	77	1900	500	4560	10	1	15327021	976	12.16	1.07	12	0.02	524.00	5978.00	7800	20230208	-18.33	4965	20220928	28.30	7800	-18.33	20230208	5060	25.89	20230727	7800	-18.33	20230208	4965	28.30	20220928	1.40	N	260660	500	76 억		157746	N	N	0	N	00	N
58	20230822	161000	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6340	-150	5	-2.31	850421460	134623	5.40	6440	6450	6230	8430	4550	6490	6316.87	0.99	0	6218	7963	7226	6743	6006	5523	7595	6375	77	1940	500	4670	10	1	15327021	972	12.10	1.06	12	0.88	524.00	5978.00	7800	20230208	-18.72	4965	20220928	27.69	7800	-18.72	20230208	5060	25.30	20230727	7800	-18.72	20230208	4965	27.69	20220928	1.36	N	260660	500	76 억		151206	N	N	0	N	00	N
59	20230822	150959	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6300	-190	5	-2.93	827028640	130923	5.25	6440	6450	6230	8430	4550	6490	6316.78	0.99	0	6502	7963	7226	6743	6006	5523	7595	6375	77	1940	500	4670	10	1	15327021	966	12.02	1.05	12	0.85	524.00	5978.00	7800	20230208	-19.23	4965	20220928	26.89	7800	-19.23	20230208	5060	24.51	20230727	7800	-19.23	20230208	4965	26.89	20220928	1.36	N	260660	500	76 억		151206	N	N	0	N	00	N
60	20230822	141000	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6260	-230	5	-3.54	673312360	106353	4.26	6440	6450	6260	8430	4550	6490	6330.77	0.99	0	6528	7963	7226	6743	6006	5523	7595	6375	77	1940	500	4670	10	1	15327021	959	11.95	1.05	12	0.69	524.00	5978.00	7800	20230208	-19.74	4965	20220928	26.08	7800	-19.74	20230208	5060	23.72	20230727	7800	-19.74	20230208	4965	26.08	20220928	1.36	N	260660	500	76 억		151206	N	N	0	N	00	N
61	20230822	130957	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6290	-200	5	-3.08	622428820	98239	3.94	6440	6450	6270	8430	4550	6490	6335.71	0.99	0	7197	7963	7226	6743	6006	5523	7595	6375	77	1940	500	4670	10	1	15327021	964	12.00	1.05	12	0.64	524.00	5978.00	7800	20230208	-19.36	4965	20220928	26.69	7800	-19.36	20230208	5060	24.31	20230727	7800	-19.36	20230208	4965	26.69	20220928	1.36	N	260660	500	76 억		151206	N	N	0	N	00	N
62	20230822	120944	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6300	-190	5	-2.93	584591640	92222	3.70	6440	6450	6270	8430	4550	6490	6338.80	0.99	0	7598	7963	7226	6743	6006	5523	7595	6375	77	1940	500	4670	10	1	15327021	966	12.02	1.05	12	0.60	524.00	5978.00	7800	20230208	-19.23	4965	20220928	26.89	7800	-19.23	20230208	5060	24.51	20230727	7800	-19.23	20230208	4965	26.89	20220928	1.36	N	260660	500	76 억		151206	N	N	0	N	00	N
63	20230822	110957	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6340	-150	5	-2.31	490213880	77230	3.10	6440	6450	6270	8430	4550	6490	6347.27	0.99	0	6545	7963	7226	6743	6006	5523	7595	6375	77	1940	500	4670	10	1	15327021	972	12.10	1.06	12	0.50	524.00	5978.00	7800	20230208	-18.72	4965	20220928	27.69	7800	-18.72	20230208	5060	25.30	20230727	7800	-18.72	20230208	4965	27.69	20220928	1.36	N	260660	500	76 억		151206	N	N	0	N	00	N
64	20230822	100953	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6380	-110	5	-1.69	421472620	66367	2.66	6440	6450	6270	8430	4550	6490	6350.43	0.99	0	6575	7963	7226	6743	6006	5523	7595	6375	77	1940	500	4670	10	1	15327021	978	12.18	1.07	12	0.43	524.00	5978.00	7800	20230208	-18.21	4965	20220928	28.50	7800	-18.21	20230208	5060	26.09	20230727	7800	-18.21	20230208	4965	28.50	20220928	1.36	N	260660	500	76 억		151206	N	N	0	N	00	N
65	20230822	090954	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6360	-130	5	-2.00	139072640	21709	0.87	6440	6450	6350	8430	4550	6490	6405.83	0.99	0	-2366	7963	7226	6743	6006	5523	7595	6375	77	1940	500	4670	10	1	15327021	975	12.14	1.06	12	0.14	524.00	5978.00	7800	20230208	-18.46	4965	20220928	28.10	7800	-18.46	20230208	5060	25.69	20230727	7800	-18.46	20230208	4965	28.10	20220928	1.36	N	260660	500	76 억		151206	N	N	0	N	00	N
66	20230821	160953	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6490	220	2	3.51	17307058760	2492119	9543.59	6270	7480	6260	8150	4390	6270	6944.86	1.18	0	-30908	6423	6346	6223	6146	6023	6385	6185	77	1880	500	4510	10	1	15327021	995	12.39	1.09	12	16.26	524.00	5978.00	7800	20230208	-16.79	4965	20220928	30.72	7800	-16.79	20230208	5060	28.26	20230727	7800	-16.79	20230208	4965	30.72	20220928	1.35	N	260660	500	76 억		180744	N	N	0	N	00	N
67	20230821	150958	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6480	210	2	3.35	17157784850	2469077	9455.36	6270	7480	6260	8150	4390	6270	6949.07	1.18	0	-30863	6423	6346	6223	6146	6023	6385	6185	77	1880	500	4510	10	1	15327021	993	12.37	1.08	12	16.11	524.00	5978.00	7800	20230208	-16.92	4965	20220928	30.51	7800	-16.92	20230208	5060	28.06	20230727	7800	-16.92	20230208	4965	30.51	20220928	1.35	N	260660	500	76 억		180744	N	N	0	N	00	N
68	20230821	140955	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6420	150	2	2.39	16933351300	2434296	9322.16	6270	7480	6260	8150	4390	6270	6956.16	1.18	0	-33653	6423	6346	6223	6146	6023	6385	6185	77	1880	500	4510	10	1	15327021	984	12.25	1.07	12	15.88	524.00	5978.00	7800	20230208	-17.69	4965	20220928	29.31	7800	-17.69	20230208	5060	26.88	20230727	7800	-17.69	20230208	4965	29.31	20220928	1.35	N	260660	500	76 억		180744	N	N	0	N	00	N
69	20230821	131005	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6400	130	2	2.07	16752932920	2406168	9214.44	6270	7480	6260	8150	4390	6270	6962.50	1.18	0	-38491	6423	6346	6223	6146	6023	6385	6185	77	1880	500	4510	10	1	15327021	981	12.21	1.07	12	15.70	524.00	5978.00	7800	20230208	-17.95	4965	20220928	28.90	7800	-17.95	20230208	5060	26.48	20230727	7800	-17.95	20230208	4965	28.90	20220928	1.35	N	260660	500	76 억		180744	N	N	0	N	00	N
70	20230821	121003	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6410	140	2	2.23	16634518090	2387745	9143.89	6270	7480	6260	8150	4390	6270	6966.62	1.18	0	-39616	6423	6346	6223	6146	6023	6385	6185	77	1880	500	4510	10	1	15327021	982	12.23	1.07	12	15.58	524.00	5978.00	7800	20230208	-17.82	4965	20220928	29.10	7800	-17.82	20230208	5060	26.68	20230727	7800	-17.82	20230208	4965	29.10	20220928	1.35	N	260660	500	76 억		180744	N	N	0	N	00	N
71	20230821	110954	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6460	190	2	3.03	16113458920	2306664	8833.39	6270	7480	6260	8150	4390	6270	6985.61	1.18	0	-46215	6423	6346	6223	6146	6023	6385	6185	77	1880	500	4510	10	1	15327021	990	12.33	1.08	12	15.05	524.00	5978.00	7800	20230208	-17.18	4965	20220928	30.11	7800	-17.18	20230208	5060	27.67	20230727	7800	-17.18	20230208	4965	30.11	20220928	1.35	N	260660	500	76 억		180744	N	N	0	N	00	N
72	20230821	100952	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6950	680	2	10.85	3263119070	480146	1838.72	6270	6970	6260	8150	4390	6270	6796.10	1.18	0	-26982	6423	6346	6223	6146	6023	6385	6185	77	1880	500	4510	10	1	15327021	1065	13.26	1.16	12	3.13	524.00	5978.00	7800	20230208	-10.90	4965	20220928	39.98	7800	-10.90	20230208	5060	37.35	20230727	7800	-10.90	20230208	4965	39.98	20220928	1.35	N	260660	500	76 억		180744	N	N	0	N	00	N
73	20230821	091002	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6280	10	2	0.16	11731830	1867	7.15	6270	6310	6260	8150	4390	6270	6283.79	1.18	0	-14	6423	6346	6223	6146	6023	6385	6185	77	1880	500	4510	10	1	15327021	963	11.98	1.05	12	0.01	524.00	5978.00	7800	20230208	-19.49	4965	20220928	26.49	7800	-19.49	20230208	5060	24.11	20230727	7800	-19.49	20230208	4965	26.49	20220928	1.35	N	260660	500	76 억		180744	N	N	0	N	00	N
74	20230818	160953	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6270	40	2	0.64	160436360	25794	66.33	6110	6300	6100	8090	4370	6230	6219.91	1.19	0	-2314	6543	6386	6193	6036	5843	6290	5940	77	1860	500	4480	10	1	15327021	961	11.97	1.05	12	0.17	524.00	5978.00	7800	20230208	-19.62	4965	20220928	26.28	7800	-19.62	20230208	5060	23.91	20230727	7800	-19.62	20230208	4965	26.28	20220928	1.38	N	260660	500	76 억		183058	N	N	0	N	00	N
75	20230818	150944	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6270	40	2	0.64	145214610	23365	60.09	6110	6300	6100	8090	4370	6230	6215.05	1.19	0	-1604	6543	6386	6193	6036	5843	6290	5940	77	1860	500	4480	10	1	15327021	961	11.97	1.05	12	0.15	524.00	5978.00	7800	20230208	-19.62	4965	20220928	26.28	7800	-19.62	20230208	5060	23.91	20230727	7800	-19.62	20230208	4965	26.28	20220928	1.38	N	260660	500	76 억		183058	N	N	0	N	00	N
76	20230818	140953	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6270	40	2	0.64	110328300	17791	45.75	6110	6300	6100	8090	4370	6230	6201.35	1.19	0	-1335	6543	6386	6193	6036	5843	6290	5940	77	1860	500	4480	10	1	15327021	961	11.97	1.05	12	0.12	524.00	5978.00	7800	20230208	-19.62	4965	20220928	26.28	7800	-19.62	20230208	5060	23.91	20230727	7800	-19.62	20230208	4965	26.28	20220928	1.38	N	260660	500	76 억		183058	N	N	0	N	00	N
77	20230818	130945	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6230	0	3	0.00	65882520	10675	27.45	6110	6240	6100	8090	4370	6230	6171.66	1.19	0	-1083	6543	6386	6193	6036	5843	6290	5940	77	1860	500	4480	10	1	15327021	955	11.89	1.04	12	0.07	524.00	5978.00	7800	20230208	-20.13	4965	20220928	25.48	7800	-20.13	20230208	5060	23.12	20230727	7800	-20.13	20230208	4965	25.48	20220928	1.38	N	260660	500	76 억		183058	N	N	0	N	00	N
78	20230818	120957	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6190	-40	5	-0.64	47996510	7802	20.06	6110	6240	6100	8090	4370	6230	6151.82	1.19	0	-736	6543	6386	6193	6036	5843	6290	5940	77	1860	500	4480	10	1	15327021	949	11.81	1.04	12	0.05	524.00	5978.00	7800	20230208	-20.64	4965	20220928	24.67	7800	-20.64	20230208	5060	22.33	20230727	7800	-20.64	20230208	4965	24.67	20220928	1.38	N	260660	500	76 억		183058	N	N	0	N	00	N
79	20230818	110947	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6160	-70	5	-1.12	27862770	4539	11.67	6110	6240	6100	8090	4370	6230	6138.53	1.19	0	-728	6543	6386	6193	6036	5843	6290	5940	77	1860	500	4480	10	1	15327021	944	11.76	1.03	12	0.03	524.00	5978.00	7800	20230208	-21.03	4965	20220928	24.07	7800	-21.03	20230208	5060	21.74	20230727	7800	-21.03	20230208	4965	24.07	20220928	1.38	N	260660	500	76 억		183058	N	N	0	N	00	N
80	20230818	100954	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6150	-80	5	-1.28	17580920	2865	7.37	6110	6240	6100	8090	4370	6230	6136.45	1.19	0	-463	6543	6386	6193	6036	5843	6290	5940	77	1860	500	4480	10	1	15327021	943	11.74	1.03	12	0.02	524.00	5978.00	7800	20230208	-21.15	4965	20220928	23.87	7800	-21.15	20230208	5060	21.54	20230727	7800	-21.15	20230208	4965	23.87	20220928	1.38	N	260660	500	76 억		183058	N	N	0	N	00	N
81	20230818	090957	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6140	-90	5	-1.44	8320580	1360	3.50	6110	6230	6100	8090	4370	6230	6118.07	1.19	0	314	6543	6386	6193	6036	5843	6290	5940	77	1860	500	4480	10	1	15327021	941	11.72	1.03	12	0.01	524.00	5978.00	7800	20230208	-21.28	4965	20220928	23.67	7800	-21.28	20230208	5060	21.34	20230727	7800	-21.28	20230208	4965	23.67	20220928	1.38	N	260660	500	76 억		183058	N	N	0	N	00	N
82	20230817	160953	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6230	-20	5	-0.32	238304450	38882	88.20	6350	6350	6000	8120	4380	6250	6128.91	1.23	0	-5814	6450	6350	6230	6130	6010	6400	6180	77	1870	500	4500	10	1	15327021	955	11.89	1.04	12	0.25	524.00	5978.00	7800	20230208	-20.13	4965	20220928	25.48	7800	-20.13	20230208	5060	23.12	20230727	7800	-20.13	20230208	4965	25.48	20220928	1.40	N	260660	500	76 억		189042	N	N	0	N	00	N
83	20230817	151000	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6160	-90	5	-1.44	227273300	37094	84.14	6350	6350	6000	8120	4380	6250	6126.96	1.23	0	-5667	6450	6350	6230	6130	6010	6400	6180	77	1870	500	4500	10	1	15327021	944	11.76	1.03	12	0.24	524.00	5978.00	7800	20230208	-21.03	4965	20220928	24.07	7800	-21.03	20230208	5060	21.74	20230727	7800	-21.03	20230208	4965	24.07	20220928	1.40	N	260660	500	76 억		189042	N	N	0	N	00	N
84	20230817	140950	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6140	-110	5	-1.76	179772180	29289	66.44	6350	6350	6020	8120	4380	6250	6137.87	1.23	0	-5331	6450	6350	6230	6130	6010	6400	6180	77	1870	500	4500	10	1	15327021	941	11.72	1.03	12	0.19	524.00	5978.00	7800	20230208	-21.28	4965	20220928	23.67	7800	-21.28	20230208	5060	21.34	20230727	7800	-21.28	20230208	4965	23.67	20220928	1.40	N	260660	500	76 억		189042	N	N	0	N	00	N
85	20230817	130947	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6180	-70	5	-1.12	170139790	27730	62.90	6350	6350	6020	8120	4380	6250	6135.59	1.23	0	-5307	6450	6350	6230	6130	6010	6400	6180	77	1870	500	4500	10	1	15327021	947	11.79	1.03	12	0.18	524.00	5978.00	7800	20230208	-20.77	4965	20220928	24.47	7800	-20.77	20230208	5060	22.13	20230727	7800	-20.77	20230208	4965	24.47	20220928	1.40	N	260660	500	76 억		189042	N	N	0	N	00	N
86	20230817	120951	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6200	-50	5	-0.80	164938450	26890	61.00	6350	6350	6020	8120	4380	6250	6133.82	1.23	0	-5104	6450	6350	6230	6130	6010	6400	6180	77	1870	500	4500	10	1	15327021	950	11.83	1.04	12	0.18	524.00	5978.00	7800	20230208	-20.51	4965	20220928	24.87	7800	-20.51	20230208	5060	22.53	20230727	7800	-20.51	20230208	4965	24.87	20220928	1.40	N	260660	500	76 억		189042	N	N	0	N	00	N
87	20230817	110952	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6180	-70	5	-1.12	160031330	26097	59.20	6350	6350	6020	8120	4380	6250	6132.17	1.23	0	-4492	6450	6350	6230	6130	6010	6400	6180	77	1870	500	4500	10	1	15327021	947	11.79	1.03	12	0.17	524.00	5978.00	7800	20230208	-20.77	4965	20220928	24.47	7800	-20.77	20230208	5060	22.13	20230727	7800	-20.77	20230208	4965	24.47	20220928	1.40	N	260660	500	76 억		189042	N	N	0	N	00	N
88	20230817	100947	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6080	-170	5	-2.72	108097010	17568	39.85	6350	6350	6030	8120	4380	6250	6153.06	1.23	0	-4727	6450	6350	6230	6130	6010	6400	6180	77	1870	500	4500	10	1	15327021	932	11.60	1.02	12	0.11	524.00	5978.00	7800	20230208	-22.05	4965	20220928	22.46	7800	-22.05	20230208	5060	20.16	20230727	7800	-22.05	20230208	4965	22.46	20220928	1.40	N	260660	500	76 억		189042	N	N	0	N	00	N
89	20230817	090945	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6150	-100	5	-1.60	34607260	5535	12.56	6350	6350	6150	8120	4380	6250	6252.44	1.23	0	-3834	6450	6350	6230	6130	6010	6400	6180	77	1870	500	4500	10	1	15327021	943	11.74	1.03	12	0.04	524.00	5978.00	7800	20230208	-21.15	4965	20220928	23.87	7800	-21.15	20230208	5060	21.54	20230727	7800	-21.15	20230208	4965	23.87	20220928	1.40	N	260660	500	76 억		189042	N	N	0	N	00	N
90	20230816	160951	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6250	0	3	0.00	274234740	44081	56.92	6220	6330	6110	8120	4380	6250	6221.16	1.24	0	410	6476	6362	6276	6162	6076	6420	6220	77	1870	500	4500	10	1	15327021	958	11.93	1.05	12	0.29	524.00	5978.00	7800	20230208	-19.87	4965	20220928	25.88	7800	-19.87	20230208	5060	23.52	20230727	7800	-19.87	20230208	4965	25.88	20220928	1.39	N	260660	500	76 억		190195	N	N	0	N	00	N
91	20230816	150952	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6280	30	2	0.48	268094870	43099	55.66	6220	6330	6110	8120	4380	6250	6220.44	1.24	0	320	6476	6362	6276	6162	6076	6420	6220	77	1870	500	4500	10	1	15327021	963	11.98	1.05	12	0.28	524.00	5978.00	7800	20230208	-19.49	4965	20220928	26.49	7800	-19.49	20230208	5060	24.11	20230727	7800	-19.49	20230208	4965	26.49	20220928	1.39	N	260660	500	76 억		190195	N	N	0	N	00	N
92	20230816	140950	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6260	10	2	0.16	235597350	37912	48.96	6220	6330	6110	8120	4380	6250	6214.32	1.24	0	194	6476	6362	6276	6162	6076	6420	6220	77	1870	500	4500	10	1	15327021	959	11.95	1.05	12	0.25	524.00	5978.00	7800	20230208	-19.74	4965	20220928	26.08	7800	-19.74	20230208	5060	23.72	20230727	7800	-19.74	20230208	4965	26.08	20220928	1.39	N	260660	500	76 억		190195	N	N	0	N	00	N
93	20230816	130947	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6270	20	2	0.32	190523710	30684	39.62	6220	6330	6110	8120	4380	6250	6209.22	1.24	0	3636	6476	6362	6276	6162	6076	6420	6220	77	1870	500	4500	10	1	15327021	961	11.97	1.05	12	0.20	524.00	5978.00	7800	20230208	-19.62	4965	20220928	26.28	7800	-19.62	20230208	5060	23.91	20230727	7800	-19.62	20230208	4965	26.28	20220928	1.39	N	260660	500	76 억		190195	N	N	0	N	00	N
94	20230816	121002	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6260	10	2	0.16	178844020	28816	37.21	6220	6330	6110	8120	4380	6250	6206.41	1.24	0	4089	6476	6362	6276	6162	6076	6420	6220	77	1870	500	4500	10	1	15327021	959	11.95	1.05	12	0.19	524.00	5978.00	7800	20230208	-19.74	4965	20220928	26.08	7800	-19.74	20230208	5060	23.72	20230727	7800	-19.74	20230208	4965	26.08	20220928	1.39	N	260660	500	76 억		190195	N	N	0	N	00	N
95	20230816	110957	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6240	-10	5	-0.16	157465900	25395	32.79	6220	6330	6110	8120	4380	6250	6200.67	1.24	0	4854	6476	6362	6276	6162	6076	6420	6220	77	1870	500	4500	10	1	15327021	956	11.91	1.04	12	0.17	524.00	5978.00	7800	20230208	-20.00	4965	20220928	25.68	7800	-20.00	20230208	5060	23.32	20230727	7800	-20.00	20230208	4965	25.68	20220928	1.39	N	260660	500	76 억		190195	N	N	0	N	00	N
96	20230816	100952	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6250	0	3	0.00	96106050	15569	20.11	6220	6250	6110	8120	4380	6250	6172.91	1.24	0	3218	6476	6362	6276	6162	6076	6420	6220	77	1870	500	4500	10	1	15327021	958	11.93	1.05	12	0.10	524.00	5978.00	7800	20230208	-19.87	4965	20220928	25.88	7800	-19.87	20230208	5060	23.52	20230727	7800	-19.87	20230208	4965	25.88	20220928	1.39	N	260660	500	76 억		190195	N	N	0	N	00	N
97	20230816	090947	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6250	0	3	0.00	11521800	1851	2.39	6220	6250	6200	8120	4380	6250	6224.64	1.24	0	269	6476	6362	6276	6162	6076	6420	6220	77	1870	500	4500	10	1	15327021	958	11.93	1.05	12	0.01	524.00	5978.00	7800	20230208	-19.87	4965	20220928	25.88	7800	-19.87	20230208	5060	23.52	20230727	7800	-19.87	20230208	4965	25.88	20220928	1.39	N	260660	500	76 억		190195	N	N	0	N	00	N
98	20230814	160939	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6250	90	2	1.46	486230860	77384	106.24	6240	6390	6190	8000	4320	6160	6283.50	1.24	0	-448	6420	6290	6120	5990	5820	6355	6055	77	1840	500	4430	10	1	15327021	958	11.93	1.05	12	0.50	524.00	5978.00	7800	20230208	-19.87	4965	20220928	25.88	7800	-19.87	20230208	5060	23.52	20230727	7800	-19.87	20230208	4965	25.88	20220928	1.41	N	260660	500	76 억		190702	N	N	0	N	00	N
99	20230814	150936	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6260	100	2	1.62	454655940	72333	99.31	6240	6390	6190	8000	4320	6160	6285.59	1.24	0	-507	6420	6290	6120	5990	5820	6355	6055	77	1840	500	4430	10	1	15327021	959	11.95	1.05	12	0.47	524.00	5978.00	7800	20230208	-19.74	4965	20220928	26.08	7800	-19.74	20230208	5060	23.72	20230727	7800	-19.74	20230208	4965	26.08	20220928	1.41	N	260660	500	76 억		190702	N	N	0	N	00	N
100	20230814	140939	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6260	100	2	1.62	423957140	67421	92.56	6240	6390	6190	8000	4320	6160	6288.21	1.24	0	-386	6420	6290	6120	5990	5820	6355	6055	77	1840	500	4430	10	1	15327021	959	11.95	1.05	12	0.44	524.00	5978.00	7800	20230208	-19.74	4965	20220928	26.08	7800	-19.74	20230208	5060	23.72	20230727	7800	-19.74	20230208	4965	26.08	20220928	1.41	N	260660	500	76 억		190702	N	N	0	N	00	N
101	20230814	130928	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6300	140	2	2.27	397134650	63131	86.67	6240	6390	6190	8000	4320	6160	6290.64	1.24	0	1432	6420	6290	6120	5990	5820	6355	6055	77	1840	500	4430	10	1	15327021	966	12.02	1.05	12	0.41	524.00	5978.00	7800	20230208	-19.23	4965	20220928	26.89	7800	-19.23	20230208	5060	24.51	20230727	7800	-19.23	20230208	4965	26.89	20220928	1.41	N	260660	500	76 억		190702	N	N	0	N	00	N
102	20230814	120935	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6340	180	2	2.92	347250380	55194	75.78	6240	6390	6190	8000	4320	6160	6291.45	1.24	0	1238	6420	6290	6120	5990	5820	6355	6055	77	1840	500	4430	10	1	15327021	972	12.10	1.06	12	0.36	524.00	5978.00	7800	20230208	-18.72	4965	20220928	27.69	7800	-18.72	20230208	5060	25.30	20230727	7800	-18.72	20230208	4965	27.69	20220928	1.41	N	260660	500	76 억		190702	N	N	0	N	00	N
103	20230814	110929	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6380	220	2	3.57	312950000	49792	68.36	6240	6390	6190	8000	4320	6160	6285.15	1.24	0	1616	6420	6290	6120	5990	5820	6355	6055	77	1840	500	4430	10	1	15327021	978	12.18	1.07	12	0.32	524.00	5978.00	7800	20230208	-18.21	4965	20220928	28.50	7800	-18.21	20230208	5060	26.09	20230727	7800	-18.21	20230208	4965	28.50	20220928	1.41	N	260660	500	76 억		190702	N	N	0	N	00	N
104	20230814	100931	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6320	160	2	2.60	147949890	23689	32.52	6240	6320	6190	8000	4320	6160	6245.51	1.24	0	-98	6420	6290	6120	5990	5820	6355	6055	77	1840	500	4430	10	1	15327021	969	12.06	1.06	12	0.15	524.00	5978.00	7800	20230208	-18.97	4965	20220928	27.29	7800	-18.97	20230208	5060	24.90	20230727	7800	-18.97	20230208	4965	27.29	20220928	1.41	N	260660	500	76 억		190702	N	N	0	N	00	N
105	20230814	090929	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6230	70	2	1.14	51732410	8283	11.37	6240	6280	6190	8000	4320	6160	6245.61	1.24	0	-172	6420	6290	6120	5990	5820	6355	6055	77	1840	500	4430	10	1	15327021	955	11.89	1.04	12	0.05	524.00	5978.00	7800	20230208	-20.13	4965	20220928	25.48	7800	-20.13	20230208	5060	23.12	20230727	7800	-20.13	20230208	4965	25.48	20220928	1.41	N	260660	500	76 억		190702	N	N	0	N	00	N
106	20230811	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	140	2	2.33	432581820	70876	189.51	5960	6250	5950	7820	4220	6020	6103.36	1.32	0	-10987	6160	6090	5960	5890	5760	6125	5925	77	1800	500	4330	10	1	15327021	944	11.76	1.03	12	0.46	524.00	5978.00	7800	20230208	-21.03	4965	20220928	24.07	7800	-21.03	20230208	5060	21.74	20230727	7800	-21.03	20230208	4965	24.07	20220928	1.44	N	260660	500	76 억		201688	N	N	0	N	00	N
107	20230811	150925	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	110	2	1.83	415399710	68084	182.05	5960	6250	5950	7820	4220	6020	6101.28	1.32	0	-10737	6160	6090	5960	5890	5760	6125	5925	77	1800	500	4330	10	1	15327021	940	11.70	1.03	12	0.44	524.00	5978.00	7800	20230208	-21.41	4965	20220928	23.46	7800	-21.41	20230208	5060	21.15	20230727	7800	-21.41	20230208	4965	23.46	20220928	1.44	N	260660	500	76 억		201688	N	N	0	N	00	N
108	20230811	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-20	5	-0.33	142750960	23760	63.53	5960	6040	5950	7820	4220	6020	6008.04	1.32	0	2074	6160	6090	5960	5890	5760	6125	5925	77	1800	500	4330	10	1	15327021	920	11.45	1.00	12	0.16	524.00	5978.00	7800	20230208	-23.08	4965	20220928	20.85	7800	-23.08	20230208	5060	18.58	20230727	7800	-23.08	20230208	4965	20.85	20220928	1.44	N	260660	500	76 억		201688	N	N	0	N	00	N
109	20230811	130921	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-30	5	-0.50	133284900	22182	59.31	5960	6040	5950	7820	4220	6020	6008.70	1.32	0	2133	6160	6090	5960	5890	5760	6125	5925	77	1800	500	4330	10	1	15327021	918	11.43	1.00	12	0.14	524.00	5978.00	7800	20230208	-23.21	4965	20220928	20.64	7800	-23.21	20230208	5060	18.38	20230727	7800	-23.21	20230208	4965	20.64	20220928	1.44	N	260660	500	76 억		201688	N	N	0	N	00	N
110	20230811	120913	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-10	5	-0.17	114062690	18982	50.76	5960	6040	5950	7820	4220	6020	6008.99	1.32	0	1618	6160	6090	5960	5890	5760	6125	5925	77	1800	500	4330	10	1	15327021	921	11.47	1.01	12	0.12	524.00	5978.00	7800	20230208	-22.95	4965	20220928	21.05	7800	-22.95	20230208	5060	18.77	20230727	7800	-22.95	20230208	4965	21.05	20220928	1.44	N	260660	500	76 억		201688	N	N	0	N	00	N
111	20230811	110914	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	0	3	0.00	84421760	14046	37.56	5960	6040	5950	7820	4220	6020	6010.38	1.32	0	1493	6160	6090	5960	5890	5760	6125	5925	77	1800	500	4330	10	1	15327021	923	11.49	1.01	12	0.09	524.00	5978.00	7800	20230208	-22.82	4965	20220928	21.25	7800	-22.82	20230208	5060	18.97	20230727	7800	-22.82	20230208	4965	21.25	20220928	1.44	N	260660	500	76 억		201688	N	N	0	N	00	N
112	20230811	100910	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	10	2	0.17	56270100	9369	25.05	5960	6040	5950	7820	4220	6020	6005.99	1.32	0	1907	6160	6090	5960	5890	5760	6125	5925	77	1800	500	4330	10	1	15327021	924	11.51	1.01	12	0.06	524.00	5978.00	7800	20230208	-22.69	4965	20220928	21.45	7800	-22.69	20230208	5060	19.17	20230727	7800	-22.69	20230208	4965	21.45	20220928	1.44	N	260660	500	76 억		201688	N	N	0	N	00	N
113	20230811	090921	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-70	5	-1.16	9119890	1529	4.09	5960	6010	5950	7820	4220	6020	5964.61	1.32	0	-71	6160	6090	5960	5890	5760	6125	5925	77	1800	500	4330	10	1	15327021	912	11.35	1.00	12	0.01	524.00	5978.00	7800	20230208	-23.72	4965	20220928	19.84	7800	-23.72	20230208	5060	17.59	20230727	7800	-23.72	20230208	4965	19.84	20220928	1.44	N	260660	500	76 억		201688	N	N	0	N	00	N
114	20230810	160911	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	130	2	2.21	223666290	37399	93.35	5890	6030	5830	7650	4130	5890	5980.54	1.28	0	5916	6223	6056	5743	5576	5263	6140	5660	77	1760	500	4240	10	1	15327021	923	11.49	1.01	12	0.24	524.00	5978.00	7800	20230208	-22.82	4965	20220928	21.25	7800	-22.82	20230208	5060	18.97	20230727	7800	-22.82	20230208	4965	21.25	20220928	1.48	N	260660	500	76 억		195707	N	N	0	N	00	N
115	20230810	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	110	2	1.87	201024080	33634	83.95	5890	6030	5830	7650	4130	5890	5976.81	1.28	0	5389	6223	6056	5743	5576	5263	6140	5660	77	1760	500	4240	10	1	15327021	920	11.45	1.00	12	0.22	524.00	5978.00	7800	20230208	-23.08	4965	20220928	20.85	7800	-23.08	20230208	5060	18.58	20230727	7800	-23.08	20230208	4965	20.85	20220928	1.48	N	260660	500	76 억		195707	N	N	0	N	00	N
116	20230810	140910	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	120	2	2.04	164886390	27617	68.93	5890	6030	5830	7650	4130	5890	5970.47	1.28	0	3672	6223	6056	5743	5576	5263	6140	5660	77	1760	500	4240	10	1	15327021	921	11.47	1.01	12	0.18	524.00	5978.00	7800	20230208	-22.95	4965	20220928	21.05	7800	-22.95	20230208	5060	18.77	20230727	7800	-22.95	20230208	4965	21.05	20220928	1.48	N	260660	500	76 억		195707	N	N	0	N	00	N
117	20230810	130901	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	110	2	1.87	126585310	21237	53.01	5890	6030	5830	7650	4130	5890	5960.60	1.28	0	3133	6223	6056	5743	5576	5263	6140	5660	77	1760	500	4240	10	1	15327021	920	11.45	1.00	12	0.14	524.00	5978.00	7800	20230208	-23.08	4965	20220928	20.85	7800	-23.08	20230208	5060	18.58	20230727	7800	-23.08	20230208	4965	20.85	20220928	1.48	N	260660	500	76 억		195707	N	N	0	N	00	N
118	20230810	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	90	2	1.53	101100410	16985	42.40	5890	6030	5830	7650	4130	5890	5952.34	1.28	0	2402	6223	6056	5743	5576	5263	6140	5660	77	1760	500	4240	10	1	15327021	917	11.41	1.00	12	0.11	524.00	5978.00	7800	20230208	-23.33	4965	20220928	20.44	7800	-23.33	20230208	5060	18.18	20230727	7800	-23.33	20230208	4965	20.44	20220928	1.48	N	260660	500	76 억		195707	N	N	0	N	00	N
119	20230810	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	130	2	2.21	89311370	15021	37.49	5890	6030	5830	7650	4130	5890	5945.77	1.28	0	2398	6223	6056	5743	5576	5263	6140	5660	77	1760	500	4240	10	1	15327021	923	11.49	1.01	12	0.10	524.00	5978.00	7800	20230208	-22.82	4965	20220928	21.25	7800	-22.82	20230208	5060	18.97	20230727	7800	-22.82	20230208	4965	21.25	20220928	1.48	N	260660	500	76 억		195707	N	N	0	N	00	N
120	20230810	100914	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	70	2	1.19	46358750	7847	19.59	5890	5960	5830	7650	4130	5890	5907.83	1.28	0	-554	6223	6056	5743	5576	5263	6140	5660	77	1760	500	4240	10	1	15327021	913	11.37	1.00	12	0.05	524.00	5978.00	7800	20230208	-23.59	4965	20220928	20.04	7800	-23.59	20230208	5060	17.79	20230727	7800	-23.59	20230208	4965	20.04	20220928	1.48	N	260660	500	76 억		195707	N	N	0	N	00	N
121	20230810	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	10	2	0.17	10365860	1769	4.42	5890	5900	5830	7650	4130	5890	5859.73	1.28	0	330	6223	6056	5743	5576	5263	6140	5660	77	1760	500	4240	10	1	15327021	904	11.26	0.99	12	0.01	524.00	5978.00	7800	20230208	-24.36	4965	20220928	18.83	7800	-24.36	20230208	5060	16.60	20230727	7800	-24.36	20230208	4965	18.83	20220928	1.48	N	260660	500	76 억		195707	N	N	0	N	00	N
122	20230809	160911	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	260	2	4.62	230238370	39961	538.56	5430	5910	5430	7310	3950	5630	5761.57	1.26	0	2370	5843	5736	5673	5566	5503	5705	5535	77	1680	500	4050	10	1	15327021	903	11.24	0.99	12	0.26	524.00	5978.00	7800	20230208	-24.49	4965	20220928	18.63	7800	-24.49	20230208	5060	16.40	20230727	7800	-24.49	20230208	4965	18.63	20220928	1.52	N	260660	500	76 억		193420	N	N	0	N	00	N
123	20230809	150900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	260	2	4.62	222826180	38700	521.56	5430	5910	5430	7310	3950	5630	5757.78	1.26	0	2068	5843	5736	5673	5566	5503	5705	5535	77	1680	500	4050	10	1	15327021	903	11.24	0.99	12	0.25	524.00	5978.00	7800	20230208	-24.49	4965	20220928	18.63	7800	-24.49	20230208	5060	16.40	20230727	7800	-24.49	20230208	4965	18.63	20220928	1.52	N	260660	500	76 억		193420	N	N	0	N	00	N
124	20230809	140857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	200	2	3.55	139276090	24458	329.62	5430	5880	5430	7310	3950	5630	5694.50	1.26	0	4067	5843	5736	5673	5566	5503	5705	5535	77	1680	500	4050	10	1	15327021	894	11.13	0.98	12	0.16	524.00	5978.00	7800	20230208	-25.26	4965	20220928	17.42	7800	-25.26	20230208	5060	15.22	20230727	7800	-25.26	20230208	4965	17.42	20220928	1.52	N	260660	500	76 억		193420	N	N	0	N	00	N
125	20230809	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	240	2	4.26	126895560	22340	301.08	5430	5880	5430	7310	3950	5630	5680.20	1.26	0	3939	5843	5736	5673	5566	5503	5705	5535	77	1680	500	4050	10	1	15327021	900	11.20	0.98	12	0.15	524.00	5978.00	7800	20230208	-24.74	4965	20220928	18.23	7800	-24.74	20230208	5060	16.01	20230727	7800	-24.74	20230208	4965	18.23	20220928	1.52	N	260660	500	76 억		193420	N	N	0	N	00	N
126	20230809	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	200	2	3.55	113897340	20115	271.09	5430	5860	5430	7310	3950	5630	5662.31	1.26	0	3181	5843	5736	5673	5566	5503	5705	5535	77	1680	500	4050	10	1	15327021	894	11.13	0.98	12	0.13	524.00	5978.00	7800	20230208	-25.26	4965	20220928	17.42	7800	-25.26	20230208	5060	15.22	20230727	7800	-25.26	20230208	4965	17.42	20220928	1.52	N	260660	500	76 억		193420	N	N	0	N	00	N
127	20230809	110909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	170	2	3.02	98818580	17525	236.19	5430	5860	5430	7310	3950	5630	5638.72	1.26	0	2488	5843	5736	5673	5566	5503	5705	5535	77	1680	500	4050	10	1	15327021	889	11.07	0.97	12	0.11	524.00	5978.00	7800	20230208	-25.64	4965	20220928	16.82	7800	-25.64	20230208	5060	14.62	20230727	7800	-25.64	20230208	4965	16.82	20220928	1.52	N	260660	500	76 억		193420	N	N	0	N	00	N
128	20230809	100857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	100	2	1.78	53285410	9652	130.08	5430	5730	5430	7310	3950	5630	5520.66	1.26	0	768	5843	5736	5673	5566	5503	5705	5535	77	1680	500	4050	10	1	15327021	878	10.94	0.96	12	0.06	524.00	5978.00	7800	20230208	-26.54	4965	20220928	15.41	7800	-26.54	20230208	5060	13.24	20230727	7800	-26.54	20230208	4965	15.41	20220928	1.52	N	260660	500	76 억		193420	N	N	0	N	00	N
129	20230809	090902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-40	5	-0.71	42210980	7702	103.80	5430	5630	5430	7310	3950	5630	5480.52	1.26	0	768	5843	5736	5673	5566	5503	5705	5535	77	1680	500	4050	10	1	15327021	857	10.67	0.94	12	0.05	524.00	5978.00	7800	20230208	-28.33	4965	20220928	12.59	7800	-28.33	20230208	5060	10.47	20230727	7800	-28.33	20230208	4965	12.59	20220928	1.52	N	260660	500	76 억		193420	N	N	0	N	00	N
130	20230808	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-100	5	-1.75	42249410	7417	85.93	5730	5780	5610	7440	4020	5730	5696.23	1.28	0	-2136	5803	5766	5733	5696	5663	5785	5715	77	1710	500	4120	10	1	15327021	863	10.74	0.94	12	0.05	524.00	5978.00	7800	20230208	-27.82	4965	20220928	13.39	7800	-27.82	20230208	5060	11.26	20230727	7800	-27.82	20230208	4965	13.39	20220928	1.51	N	260660	500	76 억		195556	N	N	0	N	00	N
131	20230808	150907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-110	5	-1.92	41697640	7319	84.80	5730	5780	5610	7440	4020	5730	5697.11	1.28	0	-2098	5803	5766	5733	5696	5663	5785	5715	77	1710	500	4120	10	1	15327021	861	10.73	0.94	12	0.05	524.00	5978.00	7800	20230208	-27.95	4965	20220928	13.19	7800	-27.95	20230208	5060	11.07	20230727	7800	-27.95	20230208	4965	13.19	20220928	1.51	N	260660	500	76 억		195556	N	N	0	N	00	N
132	20230808	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	-70	5	-1.22	34983260	6127	70.99	5730	5780	5660	7440	4020	5730	5709.64	1.28	0	-1060	5803	5766	5733	5696	5663	5785	5715	77	1710	500	4120	10	1	15327021	868	10.80	0.95	12	0.04	524.00	5978.00	7800	20230208	-27.44	4965	20220928	14.00	7800	-27.44	20230208	5060	11.86	20230727	7800	-27.44	20230208	4965	14.00	20220928	1.51	N	260660	500	76 억		195556	N	N	0	N	00	N
133	20230808	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-60	5	-1.05	31808900	5567	64.50	5730	5780	5660	7440	4020	5730	5713.79	1.28	0	-791	5803	5766	5733	5696	5663	5785	5715	77	1710	500	4120	10	1	15327021	869	10.82	0.95	12	0.04	524.00	5978.00	7800	20230208	-27.31	4965	20220928	14.20	7800	-27.31	20230208	5060	12.06	20230727	7800	-27.31	20230208	4965	14.20	20220928	1.51	N	260660	500	76 억		195556	N	N	0	N	00	N
134	20230808	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-30	5	-0.52	31224170	5464	63.31	5730	5780	5660	7440	4020	5730	5714.48	1.28	0	-821	5803	5766	5733	5696	5663	5785	5715	77	1710	500	4120	10	1	15327021	874	10.88	0.95	12	0.04	524.00	5978.00	7800	20230208	-26.92	4965	20220928	14.80	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	4965	14.80	20220928	1.51	N	260660	500	76 억		195556	N	N	0	N	00	N
135	20230808	110850	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-60	5	-1.05	28717080	5022	58.19	5730	5780	5660	7440	4020	5730	5718.22	1.28	0	-830	5803	5766	5733	5696	5663	5785	5715	77	1710	500	4120	10	1	15327021	869	10.82	0.95	12	0.03	524.00	5978.00	7800	20230208	-27.31	4965	20220928	14.20	7800	-27.31	20230208	5060	12.06	20230727	7800	-27.31	20230208	4965	14.20	20220928	1.51	N	260660	500	76 억		195556	N	N	0	N	00	N
136	20230808	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	20	2	0.35	10844530	1884	21.83	5730	5780	5730	7440	4020	5730	5756.33	1.28	0	-719	5803	5766	5733	5696	5663	5785	5715	77	1710	500	4120	10	1	15327021	881	10.97	0.96	12	0.01	524.00	5978.00	7800	20230208	-26.28	4965	20220928	15.81	7800	-26.28	20230208	5060	13.64	20230727	7800	-26.28	20230208	4965	15.81	20220928	1.51	N	260660	500	76 억		195556	N	N	0	N	00	N
137	20230808	090909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	30	2	0.52	4172400	725	8.40	5730	5760	5730	7440	4020	5730	5755.56	1.28	0	-244	5803	5766	5733	5696	5663	5785	5715	77	1710	500	4120	10	1	15327021	883	10.99	0.96	12	0.00	524.00	5978.00	7800	20230208	-26.15	4965	20220928	16.01	7800	-26.15	20230208	5060	13.83	20230727	7800	-26.15	20230208	4965	16.01	20220928	1.51	N	260660	500	76 억		195556	N	N	0	N	00	N
138	20230807	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	30	2	0.53	48827490	8527	99.32	5700	5770	5700	7410	3990	5700	5726.18	1.27	0	1153	5866	5782	5726	5642	5586	5755	5615	77	1710	500	4100	10	1	15327021	878	10.94	0.96	12	0.06	524.00	5978.00	7800	20230208	-26.54	4965	20220928	15.41	7800	-26.54	20230208	5060	13.24	20230727	7800	-26.54	20230208	4965	15.41	20220928	1.52	N	260660	500	76 억		194403	N	N	0	N	00	N
139	20230807	150900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	30	2	0.53	42627690	7442	86.69	5700	5770	5700	7410	3990	5700	5727.99	1.27	0	1164	5866	5782	5726	5642	5586	5755	5615	77	1710	500	4100	10	1	15327021	878	10.94	0.96	12	0.05	524.00	5978.00	7800	20230208	-26.54	4965	20220928	15.41	7800	-26.54	20230208	5060	13.24	20230727	7800	-26.54	20230208	4965	15.41	20220928	1.52	N	260660	500	76 억		194403	N	N	0	N	00	N
140	20230807	140904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	40	2	0.70	41873220	7310	85.15	5700	5770	5700	7410	3990	5700	5728.21	1.27	0	1080	5866	5782	5726	5642	5586	5755	5615	77	1710	500	4100	10	1	15327021	880	10.95	0.96	12	0.05	524.00	5978.00	7800	20230208	-26.41	4965	20220928	15.61	7800	-26.41	20230208	5060	13.44	20230727	7800	-26.41	20230208	4965	15.61	20220928	1.52	N	260660	500	76 억		194403	N	N	0	N	00	N
141	20230807	130855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	40	2	0.70	34635530	6043	70.39	5700	5770	5700	7410	3990	5700	5731.51	1.27	0	1387	5866	5782	5726	5642	5586	5755	5615	77	1710	500	4100	10	1	15327021	880	10.95	0.96	12	0.04	524.00	5978.00	7800	20230208	-26.41	4965	20220928	15.61	7800	-26.41	20230208	5060	13.44	20230727	7800	-26.41	20230208	4965	15.61	20220928	1.52	N	260660	500	76 억		194403	N	N	0	N	00	N
142	20230807	120854	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	30	2	0.53	30140640	5257	61.23	5700	5770	5700	7410	3990	5700	5733.43	1.27	0	1325	5866	5782	5726	5642	5586	5755	5615	77	1710	500	4100	10	1	15327021	878	10.94	0.96	12	0.03	524.00	5978.00	7800	20230208	-26.54	4965	20220928	15.41	7800	-26.54	20230208	5060	13.24	20230727	7800	-26.54	20230208	4965	15.41	20220928	1.52	N	260660	500	76 억		194403	N	N	0	N	00	N
143	20230807	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	70	2	1.23	25000800	4362	50.81	5700	5770	5700	7410	3990	5700	5731.50	1.27	0	1210	5866	5782	5726	5642	5586	5755	5615	77	1710	500	4100	10	1	15327021	884	11.01	0.97	12	0.03	524.00	5978.00	7800	20230208	-26.03	4965	20220928	16.21	7800	-26.03	20230208	5060	14.03	20230727	7800	-26.03	20230208	4965	16.21	20220928	1.52	N	260660	500	76 억		194403	N	N	0	N	00	N
144	20230807	100857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	30	2	0.53	15617510	2728	31.78	5700	5750	5700	7410	3990	5700	5724.89	1.27	0	742	5866	5782	5726	5642	5586	5755	5615	77	1710	500	4100	10	1	15327021	878	10.94	0.96	12	0.02	524.00	5978.00	7800	20230208	-26.54	4965	20220928	15.41	7800	-26.54	20230208	5060	13.24	20230727	7800	-26.54	20230208	4965	15.41	20220928	1.52	N	260660	500	76 억		194403	N	N	0	N	00	N
145	20230807	090855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	40	2	0.70	1198710	210	2.45	5700	5740	5700	7410	3990	5700	5708.14	1.27	0	1	5866	5782	5726	5642	5586	5755	5615	77	1710	500	4100	10	1	15327021	880	10.95	0.96	12	0.00	524.00	5978.00	7800	20230208	-26.41	4965	20220928	15.61	7800	-26.41	20230208	5060	13.44	20230727	7800	-26.41	20230208	4965	15.61	20220928	1.52	N	260660	500	76 억		194403	N	N	0	N	00	N
146	20230804	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-70	5	-1.21	49054130	8578	39.61	5810	5810	5670	7500	4040	5770	5718.60	1.28	0	-1052	5950	5860	5720	5630	5490	5905	5675	77	1730	500	4150	10	1	15327021	874	10.88	0.95	12	0.06	524.00	5978.00	7800	20230208	-26.92	4965	20220928	14.80	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	4965	14.80	20220928	1.51	N	260660	500	76 억		195453	N	N	0	N	00	N
147	20230804	150848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	0	3	0.00	46375130	8108	37.44	5810	5810	5670	7500	4040	5770	5719.68	1.28	0	-999	5950	5860	5720	5630	5490	5905	5675	77	1730	500	4150	10	1	15327021	884	11.01	0.97	12	0.05	524.00	5978.00	7800	20230208	-26.03	4965	20220928	16.21	7800	-26.03	20230208	5060	14.03	20230727	7800	-26.03	20230208	4965	16.21	20220928	1.51	N	260660	500	76 억		195453	N	N	0	N	00	N
148	20230804	140901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	-40	5	-0.69	40104760	7021	32.42	5810	5810	5670	7500	4040	5770	5712.12	1.28	0	-565	5950	5860	5720	5630	5490	5905	5675	77	1730	500	4150	10	1	15327021	878	10.94	0.96	12	0.05	524.00	5978.00	7800	20230208	-26.54	4965	20220928	15.41	7800	-26.54	20230208	5060	13.24	20230727	7800	-26.54	20230208	4965	15.41	20220928	1.51	N	260660	500	76 억		195453	N	N	0	N	00	N
149	20230804	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-60	5	-1.04	37416510	6551	30.25	5810	5810	5670	7500	4040	5770	5711.57	1.28	0	-552	5950	5860	5720	5630	5490	5905	5675	77	1730	500	4150	10	1	15327021	875	10.90	0.96	12	0.04	524.00	5978.00	7800	20230208	-26.79	4965	20220928	15.01	7800	-26.79	20230208	5060	12.85	20230727	7800	-26.79	20230208	4965	15.01	20220928	1.51	N	260660	500	76 억		195453	N	N	0	N	00	N
150	20230804	120842	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	-50	5	-0.87	35337660	6186	28.56	5810	5810	5670	7500	4040	5770	5712.52	1.28	0	-191	5950	5860	5720	5630	5490	5905	5675	77	1730	500	4150	10	1	15327021	877	10.92	0.96	12	0.04	524.00	5978.00	7800	20230208	-26.67	4965	20220928	15.21	7800	-26.67	20230208	5060	13.04	20230727	7800	-26.67	20230208	4965	15.21	20220928	1.51	N	260660	500	76 억		195453	N	N	0	N	00	N
151	20230804	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-70	5	-1.21	19003310	3316	15.31	5810	5810	5670	7500	4040	5770	5730.79	1.28	0	-270	5950	5860	5720	5630	5490	5905	5675	77	1730	500	4150	10	1	15327021	874	10.88	0.95	12	0.02	524.00	5978.00	7800	20230208	-26.92	4965	20220928	14.80	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	4965	14.80	20220928	1.51	N	260660	500	76 억		195453	N	N	0	N	00	N
152	20230804	100838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	20	2	0.35	13446720	2345	10.83	5810	5810	5670	7500	4040	5770	5734.21	1.28	0	-186	5950	5860	5720	5630	5490	5905	5675	77	1730	500	4150	10	1	15327021	887	11.05	0.97	12	0.02	524.00	5978.00	7800	20230208	-25.77	4965	20220928	16.62	7800	-25.77	20230208	5060	14.43	20230727	7800	-25.77	20230208	4965	16.62	20220928	1.51	N	260660	500	76 억		195453	N	N	0	N	00	N
153	20230804	090838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-20	5	-0.35	7457160	1304	6.02	5810	5810	5670	7500	4040	5770	5718.68	1.28	0	53	5950	5860	5720	5630	5490	5905	5675	77	1730	500	4150	10	1	15327021	881	10.97	0.96	12	0.01	524.00	5978.00	7800	20230208	-26.28	4965	20220928	15.81	7800	-26.28	20230208	5060	13.64	20230727	7800	-26.28	20230208	4965	15.81	20220928	1.51	N	260660	500	76 억		195453	N	N	0	N	00	N
154	20230803	160840	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	40	2	0.70	123784420	21656	207.75	5690	5810	5580	7440	4020	5730	5715.94	1.26	0	2732	5910	5820	5730	5640	5550	5775	5595	77	1710	500	4120	10	1	15327021	884	11.01	0.97	12	0.14	524.00	5978.00	7800	20230208	-26.03	4965	20220928	16.21	7800	-26.03	20230208	5060	14.03	20230727	7800	-26.03	20230208	4965	16.21	20220928	1.49	N	260660	500	76 억		192723	N	N	0	N	00	N
155	20230803	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	60	2	1.05	119747140	20955	201.03	5690	5810	5580	7440	4020	5730	5714.49	1.26	0	2811	5910	5820	5730	5640	5550	5775	5595	77	1710	500	4120	10	1	15327021	887	11.05	0.97	12	0.14	524.00	5978.00	7800	20230208	-25.77	4965	20220928	16.62	7800	-25.77	20230208	5060	14.43	20230727	7800	-25.77	20230208	4965	16.62	20220928	1.49	N	260660	500	76 억		192723	N	N	0	N	00	N
156	20230803	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	70	2	1.22	115674040	20250	194.26	5690	5810	5580	7440	4020	5730	5712.30	1.26	0	2719	5910	5820	5730	5640	5550	5775	5595	77	1710	500	4120	10	1	15327021	889	11.07	0.97	12	0.13	524.00	5978.00	7800	20230208	-25.64	4965	20220928	16.82	7800	-25.64	20230208	5060	14.62	20230727	7800	-25.64	20230208	4965	16.82	20220928	1.49	N	260660	500	76 억		192723	N	N	0	N	00	N
157	20230803	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	20	2	0.35	80033530	14068	134.96	5690	5790	5580	7440	4020	5730	5689.05	1.26	0	2679	5910	5820	5730	5640	5550	5775	5595	77	1710	500	4120	10	1	15327021	881	10.97	0.96	12	0.09	524.00	5978.00	7800	20230208	-26.28	4965	20220928	15.81	7800	-26.28	20230208	5060	13.64	20230727	7800	-26.28	20230208	4965	15.81	20220928	1.49	N	260660	500	76 억		192723	N	N	0	N	00	N
158	20230803	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	20	2	0.35	75404470	13260	127.21	5690	5790	5580	7440	4020	5730	5686.61	1.26	0	2612	5910	5820	5730	5640	5550	5775	5595	77	1710	500	4120	10	1	15327021	881	10.97	0.96	12	0.09	524.00	5978.00	7800	20230208	-26.28	4965	20220928	15.81	7800	-26.28	20230208	5060	13.64	20230727	7800	-26.28	20230208	4965	15.81	20220928	1.49	N	260660	500	76 억		192723	N	N	0	N	00	N
159	20230803	110835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-50	5	-0.87	55117540	9706	93.11	5690	5730	5580	7440	4020	5730	5678.71	1.26	0	516	5910	5820	5730	5640	5550	5775	5595	77	1710	500	4120	10	1	15327021	871	10.84	0.95	12	0.06	524.00	5978.00	7800	20230208	-27.18	4965	20220928	14.40	7800	-27.18	20230208	5060	12.25	20230727	7800	-27.18	20230208	4965	14.40	20220928	1.49	N	260660	500	76 억		192723	N	N	0	N	00	N
160	20230803	100834	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-20	5	-0.35	16737980	2952	28.32	5690	5730	5580	7440	4020	5730	5670.05	1.26	0	-1430	5910	5820	5730	5640	5550	5775	5595	77	1710	500	4120	10	1	15327021	875	10.90	0.96	12	0.02	524.00	5978.00	7800	20230208	-26.79	4965	20220928	15.01	7800	-26.79	20230208	5060	12.85	20230727	7800	-26.79	20230208	4965	15.01	20220928	1.49	N	260660	500	76 억		192723	N	N	0	N	00	N
161	20230803	090835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-120	5	-2.09	5934380	1050	10.07	5690	5700	5600	7440	4020	5730	5651.79	1.26	0	-859	5910	5820	5730	5640	5550	5775	5595	77	1710	500	4120	10	1	15327021	860	10.71	0.94	12	0.01	524.00	5978.00	7800	20230208	-28.08	4965	20220928	12.99	7800	-28.08	20230208	5060	10.87	20230727	7800	-28.08	20230208	4965	12.99	20220928	1.49	N	260660	500	76 억		192723	N	N	0	N	00	N
162	20230802	160840	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	-40	5	-0.69	58055070	10172	33.43	5770	5820	5640	7500	4040	5770	5707.34	1.27	0	-1795	5890	5830	5760	5700	5630	5860	5730	77	1730	500	4150	10	1	15327021	878	10.94	0.96	12	0.07	524.00	5978.00	7800	20230208	-26.54	4965	20220928	15.41	7800	-26.54	20230208	5060	13.24	20230727	7800	-26.54	20230208	4965	15.41	20220928	1.49	N	260660	500	76 억		194742	N	N	0	N	00	N
163	20230802	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	-110	5	-1.91	44705240	7815	25.68	5770	5820	5660	7500	4040	5770	5720.44	1.27	0	-1458	5890	5830	5760	5700	5630	5860	5730	77	1730	500	4150	10	1	15327021	868	10.80	0.95	12	0.05	524.00	5978.00	7800	20230208	-27.44	4965	20220928	14.00	7800	-27.44	20230208	5060	11.86	20230727	7800	-27.44	20230208	4965	14.00	20220928	1.49	N	260660	500	76 억		194742	N	N	0	N	00	N
164	20230802	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	-40	5	-0.69	37018690	6465	21.24	5770	5820	5660	7500	4040	5770	5726.02	1.27	0	-1067	5890	5830	5760	5700	5630	5860	5730	77	1730	500	4150	10	1	15327021	878	10.94	0.96	12	0.04	524.00	5978.00	7800	20230208	-26.54	4965	20220928	15.41	7800	-26.54	20230208	5060	13.24	20230727	7800	-26.54	20230208	4965	15.41	20220928	1.49	N	260660	500	76 억		194742	N	N	0	N	00	N
165	20230802	130836	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	-50	5	-0.87	35274070	6160	20.24	5770	5820	5660	7500	4040	5770	5726.31	1.27	0	-895	5890	5830	5760	5700	5630	5860	5730	77	1730	500	4150	10	1	15327021	877	10.92	0.96	12	0.04	524.00	5978.00	7800	20230208	-26.67	4965	20220928	15.21	7800	-26.67	20230208	5060	13.04	20230727	7800	-26.67	20230208	4965	15.21	20220928	1.49	N	260660	500	76 억		194742	N	N	0	N	00	N
166	20230802	120830	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-60	5	-1.04	34724790	6064	19.93	5770	5820	5660	7500	4040	5770	5726.38	1.27	0	-894	5890	5830	5760	5700	5630	5860	5730	77	1730	500	4150	10	1	15327021	875	10.90	0.96	12	0.04	524.00	5978.00	7800	20230208	-26.79	4965	20220928	15.01	7800	-26.79	20230208	5060	12.85	20230727	7800	-26.79	20230208	4965	15.01	20220928	1.49	N	260660	500	76 억		194742	N	N	0	N	00	N
167	20230802	110833	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-70	5	-1.21	27959630	4876	16.02	5770	5820	5660	7500	4040	5770	5734.13	1.27	0	-830	5890	5830	5760	5700	5630	5860	5730	77	1730	500	4150	10	1	15327021	874	10.88	0.95	12	0.03	524.00	5978.00	7800	20230208	-26.92	4965	20220928	14.80	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	4965	14.80	20220928	1.49	N	260660	500	76 억		194742	N	N	0	N	00	N
168	20230802	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-10	5	-0.17	18011180	3133	10.30	5770	5820	5660	7500	4040	5770	5748.86	1.27	0	-366	5890	5830	5760	5700	5630	5860	5730	77	1730	500	4150	10	1	15327021	883	10.99	0.96	12	0.02	524.00	5978.00	7800	20230208	-26.15	4965	20220928	16.01	7800	-26.15	20230208	5060	13.83	20230727	7800	-26.15	20230208	4965	16.01	20220928	1.49	N	260660	500	76 억		194742	N	N	0	N	00	N
169	20230802	090834	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-10	5	-0.17	1689700	293	0.96	5770	5770	5760	7500	4040	5770	5766.89	1.27	0	6	5890	5830	5760	5700	5630	5860	5730	77	1730	500	4150	10	1	15327021	883	10.99	0.96	12	0.00	524.00	5978.00	7800	20230208	-26.15	4965	20220928	16.01	7800	-26.15	20230208	5060	13.83	20230727	7800	-26.15	20230208	4965	16.01	20220928	1.49	N	260660	500	76 억		194742	N	N	0	N	00	N
170	20230801	160833	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	100	2	1.76	174081620	30431	111.33	5690	5820	5690	7370	3970	5670	5720.38	1.25	0	2531	5863	5766	5593	5496	5323	5815	5545	77	1700	500	4080	10	1	15327021	884	11.01	0.97	12	0.20	524.00	5978.00	7800	20230208	-26.03	4965	20220928	16.21	7800	-26.03	20230208	5060	14.03	20230727	7800	-26.03	20230208	4965	16.21	20220928	1.48	N	260660	500	76 억		192211	N	N	0	N	00	N
171	20230801	150829	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	90	2	1.59	171133160	29920	109.46	5690	5820	5690	7370	3970	5670	5719.69	1.25	0	2582	5863	5766	5593	5496	5323	5815	5545	77	1700	500	4080	10	1	15327021	883	10.99	0.96	12	0.20	524.00	5978.00	7800	20230208	-26.15	4965	20220928	16.01	7800	-26.15	20230208	5060	13.83	20230727	7800	-26.15	20230208	4965	16.01	20220928	1.48	N	260660	500	76 억		192211	N	N	0	N	00	N
172	20230801	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	50	2	0.88	169707410	29672	108.55	5690	5820	5690	7370	3970	5670	5719.45	1.25	0	2573	5863	5766	5593	5496	5323	5815	5545	77	1700	500	4080	10	1	15327021	877	10.92	0.96	12	0.19	524.00	5978.00	7800	20230208	-26.67	4965	20220928	15.21	7800	-26.67	20230208	5060	13.04	20230727	7800	-26.67	20230208	4965	15.21	20220928	1.48	N	260660	500	76 억		192211	N	N	0	N	00	N
173	20230801	130825	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	80	2	1.41	114128900	19928	72.91	5690	5820	5690	7370	3970	5670	5727.06	1.25	0	-83	5863	5766	5593	5496	5323	5815	5545	77	1700	500	4080	10	1	15327021	881	10.97	0.96	12	0.13	524.00	5978.00	7800	20230208	-26.28	4965	20220928	15.81	7800	-26.28	20230208	5060	13.64	20230727	7800	-26.28	20230208	4965	15.81	20220928	1.48	N	260660	500	76 억		192211	N	N	0	N	00	N
174	20230801	120826	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	100	2	1.76	98088320	17131	62.67	5690	5820	5690	7370	3970	5670	5725.78	1.25	0	155	5863	5766	5593	5496	5323	5815	5545	77	1700	500	4080	10	1	15327021	884	11.01	0.97	12	0.11	524.00	5978.00	7800	20230208	-26.03	4965	20220928	16.21	7800	-26.03	20230208	5060	14.03	20230727	7800	-26.03	20230208	4965	16.21	20220928	1.48	N	260660	500	76 억		192211	N	N	0	N	00	N
175	20230801	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	110	2	1.94	97712390	17066	62.44	5690	5820	5690	7370	3970	5670	5725.56	1.25	0	159	5863	5766	5593	5496	5323	5815	5545	77	1700	500	4080	10	1	15327021	886	11.03	0.97	12	0.11	524.00	5978.00	7800	20230208	-25.90	4965	20220928	16.41	7800	-25.90	20230208	5060	14.23	20230727	7800	-25.90	20230208	4965	16.41	20220928	1.48	N	260660	500	76 억		192211	N	N	0	N	00	N
176	20230801	100828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	80	2	1.41	76147360	13326	48.75	5690	5780	5690	7370	3970	5670	5714.19	1.25	0	420	5863	5766	5593	5496	5323	5815	5545	77	1700	500	4080	10	1	15327021	881	10.97	0.96	12	0.09	524.00	5978.00	7800	20230208	-26.28	4965	20220928	15.81	7800	-26.28	20230208	5060	13.64	20230727	7800	-26.28	20230208	4965	15.81	20220928	1.48	N	260660	500	76 억		192211	N	N	0	N	00	N
177	20230801	090821	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	20	2	0.35	36143550	6315	23.10	5690	5740	5690	7370	3970	5670	5723.44	1.25	0	369	5863	5766	5593	5496	5323	5815	5545	77	1700	500	4080	10	1	15327021	872	10.86	0.95	12	0.04	524.00	5978.00	7800	20230208	-27.05	4965	20220928	14.60	7800	-27.05	20230208	5060	12.45	20230727	7800	-27.05	20230208	4965	14.60	20220928	1.48	N	260660	500	76 억		192211	N	N	0	N	00	N