KissMeData/012790/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	160307	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6730	-60	5	-0.88	286375340	42652	210.07	6800	6800	6690	8820	4760	6790	6714.23	1.99	0	-4132	6916	6852	6776	6712	6636	6815	6675	60	2030	500	5020	10	1	11986415	807	6.64	0.65	12	0.36	1014.00	10392.00	9980	20230103	-32.57	6490	20230817	3.70	9980	-32.57	20230103	6490	3.70	20230817	10150	-33.69	20221215	6490	3.70	20230817	3.20	N	012790	500	59 억		238016	N	N	0	N	00	N
3	20230831	150346	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6700	-90	5	-1.33	273513850	40737	200.64	6800	6800	6690	8820	4760	6790	6714.14	1.99	0	-3970	6916	6852	6776	6712	6636	6815	6675	60	2030	500	5020	10	1	11986415	803	6.61	0.64	12	0.34	1014.00	10392.00	9980	20230103	-32.87	6490	20230817	3.24	9980	-32.87	20230103	6490	3.24	20230817	10150	-33.99	20221215	6490	3.24	20230817	3.20	N	012790	500	59 억		238016	N	N	0	N	00	N
4	20230831	140400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6720	-70	5	-1.03	241576990	35974	177.18	6800	6800	6690	8820	4760	6790	6715.32	1.99	0	-3995	6916	6852	6776	6712	6636	6815	6675	60	2030	500	5020	10	1	11986415	805	6.63	0.65	12	0.30	1014.00	10392.00	9980	20230103	-32.67	6490	20230817	3.54	9980	-32.67	20230103	6490	3.54	20230817	10150	-33.79	20221215	6490	3.54	20230817	3.20	N	012790	500	59 억		238016	N	N	0	N	00	N
5	20230831	130354	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6720	-70	5	-1.03	188951860	28140	138.59	6800	6800	6690	8820	4760	6790	6714.71	1.99	0	-3255	6916	6852	6776	6712	6636	6815	6675	60	2030	500	5020	10	1	11986415	805	6.63	0.65	12	0.23	1014.00	10392.00	9980	20230103	-32.67	6490	20230817	3.54	9980	-32.67	20230103	6490	3.54	20230817	10150	-33.79	20221215	6490	3.54	20230817	3.20	N	012790	500	59 억		238016	N	N	0	N	00	N
6	20230831	120357	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6710	-80	5	-1.18	158979990	23664	116.55	6800	6800	6700	8820	4760	6790	6718.22	1.99	0	-2515	6916	6852	6776	6712	6636	6815	6675	60	2030	500	5020	10	1	11986415	804	6.62	0.65	12	0.20	1014.00	10392.00	9980	20230103	-32.77	6490	20230817	3.39	9980	-32.77	20230103	6490	3.39	20230817	10150	-33.89	20221215	6490	3.39	20230817	3.20	N	012790	500	59 억		238016	N	N	0	N	00	N
7	20230831	110520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6710	-80	5	-1.18	95971260	14271	70.29	6800	6800	6700	8820	4760	6790	6724.91	1.99	0	-172	6916	6852	6776	6712	6636	6815	6675	60	2030	500	5020	10	1	11986415	804	6.62	0.65	12	0.12	1014.00	10392.00	9980	20230103	-32.77	6490	20230817	3.39	9980	-32.77	20230103	6490	3.39	20230817	10150	-33.89	20221215	6490	3.39	20230817	3.20	N	012790	500	59 억		238016	N	N	0	N	00	N
8	20230831	100425	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6740	-50	5	-0.74	40221380	5960	29.35	6800	6800	6730	8820	4760	6790	6748.55	1.99	0	607	6916	6852	6776	6712	6636	6815	6675	60	2030	500	5020	10	1	11986415	808	6.65	0.65	12	0.05	1014.00	10392.00	9980	20230103	-32.46	6490	20230817	3.85	9980	-32.46	20230103	6490	3.85	20230817	10150	-33.60	20221215	6490	3.85	20230817	3.20	N	012790	500	59 억		238016	N	N	0	N	00	N
9	20230831	090329	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6790	0	3	0.00	3008430	444	2.19	6800	6800	6740	8820	4760	6790	6775.74	1.99	0	-1	6916	6852	6776	6712	6636	6815	6675	60	2030	500	5020	10	1	11986415	814	6.70	0.65	12	0.00	1014.00	10392.00	9980	20230103	-31.96	6490	20230817	4.62	9980	-31.96	20230103	6490	4.62	20230817	10150	-33.10	20221215	6490	4.62	20230817	3.20	N	012790	500	59 억		238016	N	N	0	N	00	N
10	20230830	160308	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6790	20	2	0.30	136548250	20204	97.19	6810	6840	6700	8800	4740	6770	6758.48	2.01	0	-2540	6903	6836	6763	6696	6623	6870	6730	60	2030	500	5000	10	1	11986415	814	6.70	0.65	12	0.17	1014.00	10392.00	9980	20230103	-31.96	6490	20230817	4.62	9980	-31.96	20230103	6490	4.62	20230817	10150	-33.10	20221215	6490	4.62	20230817	3.26	N	012790	500	59 억		240500	N	N	0	N	00	N
11	20230830	150338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6770	0	3	0.00	104675130	15508	74.60	6810	6840	6700	8800	4740	6770	6749.75	2.01	0	-1983	6903	6836	6763	6696	6623	6870	6730	60	2030	500	5000	10	1	11986415	811	6.68	0.65	12	0.13	1014.00	10392.00	9980	20230103	-32.16	6490	20230817	4.31	9980	-32.16	20230103	6490	4.31	20230817	10150	-33.30	20221215	6490	4.31	20230817	3.26	N	012790	500	59 억		240500	N	N	0	N	00	N
12	20230830	140359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6770	0	3	0.00	101451590	15031	72.31	6810	6840	6700	8800	4740	6770	6749.49	2.01	0	-1891	6903	6836	6763	6696	6623	6870	6730	60	2030	500	5000	10	1	11986415	811	6.68	0.65	12	0.13	1014.00	10392.00	9980	20230103	-32.16	6490	20230817	4.31	9980	-32.16	20230103	6490	4.31	20230817	10150	-33.30	20221215	6490	4.31	20230817	3.26	N	012790	500	59 억		240500	N	N	0	N	00	N
13	20230830	130345	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6760	-10	5	-0.15	90384660	13391	64.42	6810	6840	6700	8800	4740	6770	6749.66	2.01	0	-976	6903	6836	6763	6696	6623	6870	6730	60	2030	500	5000	10	1	11986415	810	6.67	0.65	12	0.11	1014.00	10392.00	9980	20230103	-32.26	6490	20230817	4.16	9980	-32.26	20230103	6490	4.16	20230817	10150	-33.40	20221215	6490	4.16	20230817	3.26	N	012790	500	59 억		240500	N	N	0	N	00	N
14	20230830	120352	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6790	20	2	0.30	82220710	12181	58.60	6810	6840	6700	8800	4740	6770	6749.91	2.01	0	-504	6903	6836	6763	6696	6623	6870	6730	60	2030	500	5000	10	1	11986415	814	6.70	0.65	12	0.10	1014.00	10392.00	9980	20230103	-31.96	6490	20230817	4.62	9980	-31.96	20230103	6490	4.62	20230817	10150	-33.10	20221215	6490	4.62	20230817	3.26	N	012790	500	59 억		240500	N	N	0	N	00	N
15	20230830	110510	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6740	-30	5	-0.44	55727720	8251	39.69	6810	6840	6700	8800	4740	6770	6754.06	2.01	0	-622	6903	6836	6763	6696	6623	6870	6730	60	2030	500	5000	10	1	11986415	808	6.65	0.65	12	0.07	1014.00	10392.00	9980	20230103	-32.46	6490	20230817	3.85	9980	-32.46	20230103	6490	3.85	20230817	10150	-33.60	20221215	6490	3.85	20230817	3.26	N	012790	500	59 억		240500	N	N	0	N	00	N
16	20230830	100413	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6780	10	2	0.15	30070410	4436	21.34	6810	6840	6750	8800	4740	6770	6778.72	2.01	0	-595	6903	6836	6763	6696	6623	6870	6730	60	2030	500	5000	10	1	11986415	813	6.69	0.65	12	0.04	1014.00	10392.00	9980	20230103	-32.06	6490	20230817	4.47	9980	-32.06	20230103	6490	4.47	20230817	10150	-33.20	20221215	6490	4.47	20230817	3.26	N	012790	500	59 억		240500	N	N	0	N	00	N
17	20230830	090325	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6810	40	2	0.59	6620400	976	4.70	6810	6810	6780	8800	4740	6770	6783.20	2.01	0	-587	6903	6836	6763	6696	6623	6870	6730	60	2030	500	5000	10	1	11986415	816	6.72	0.66	12	0.01	1014.00	10392.00	9980	20230103	-31.76	6490	20230817	4.93	9980	-31.76	20230103	6490	4.93	20230817	10150	-32.91	20221215	6490	4.93	20230817	3.26	N	012790	500	59 억		240500	N	N	0	N	00	N
18	20230829	160305	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6770	80	2	1.20	140919240	20787	64.97	6710	6830	6690	8690	4690	6690	6779.20	2.00	0	989	6863	6776	6713	6626	6563	6745	6595	60	2000	500	4950	10	1	11986415	811	6.68	0.65	12	0.17	1014.00	10392.00	9980	20230103	-32.16	6490	20230817	4.31	9980	-32.16	20230103	6490	4.31	20230817	10150	-33.30	20221215	6490	4.31	20230817	3.26	N	012790	500	59 억		239567	N	N	0	N	00	N
19	20230829	150340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6780	90	2	1.35	133101650	19632	61.36	6710	6830	6690	8690	4690	6690	6779.83	2.00	0	951	6863	6776	6713	6626	6563	6745	6595	60	2000	500	4950	10	1	11986415	813	6.69	0.65	12	0.16	1014.00	10392.00	9980	20230103	-32.06	6490	20230817	4.47	9980	-32.06	20230103	6490	4.47	20230817	10150	-33.20	20221215	6490	4.47	20230817	3.26	N	012790	500	59 억		239567	N	N	0	N	00	N
20	20230829	140403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6790	100	2	1.49	124614200	18381	57.45	6710	6830	6690	8690	4690	6690	6779.51	2.00	0	898	6863	6776	6713	6626	6563	6745	6595	60	2000	500	4950	10	1	11986415	814	6.70	0.65	12	0.15	1014.00	10392.00	9980	20230103	-31.96	6490	20230817	4.62	9980	-31.96	20230103	6490	4.62	20230817	10150	-33.10	20221215	6490	4.62	20230817	3.26	N	012790	500	59 억		239567	N	N	0	N	00	N
21	20230829	130349	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6790	100	2	1.49	121652000	17944	56.08	6710	6830	6690	8690	4690	6690	6779.54	2.00	0	1004	6863	6776	6713	6626	6563	6745	6595	60	2000	500	4950	10	1	11986415	814	6.70	0.65	12	0.15	1014.00	10392.00	9980	20230103	-31.96	6490	20230817	4.62	9980	-31.96	20230103	6490	4.62	20230817	10150	-33.10	20221215	6490	4.62	20230817	3.26	N	012790	500	59 억		239567	N	N	0	N	00	N
22	20230829	120359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6820	130	2	1.94	112372460	16573	51.80	6710	6830	6690	8690	4690	6690	6780.45	2.00	0	352	6863	6776	6713	6626	6563	6745	6595	60	2000	500	4950	10	1	11986415	817	6.73	0.66	12	0.14	1014.00	10392.00	9980	20230103	-31.66	6490	20230817	5.08	9980	-31.66	20230103	6490	5.08	20230817	10150	-32.81	20221215	6490	5.08	20230817	3.26	N	012790	500	59 억		239567	N	N	0	N	00	N
23	20230829	110555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6830	140	2	2.09	85638040	12645	39.52	6710	6830	6690	8690	4690	6690	6772.48	2.00	0	847	6863	6776	6713	6626	6563	6745	6595	60	2000	500	4950	10	1	11986415	819	6.74	0.66	12	0.11	1014.00	10392.00	9980	20230103	-31.56	6490	20230817	5.24	9980	-31.56	20230103	6490	5.24	20230817	10150	-32.71	20221215	6490	5.24	20230817	3.26	N	012790	500	59 억		239567	N	N	0	N	00	N
24	20230829	100425	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6760	70	2	1.05	48945000	7254	22.67	6710	6770	6690	8690	4690	6690	6747.31	2.00	0	2034	6863	6776	6713	6626	6563	6745	6595	60	2000	500	4950	10	1	11986415	810	6.67	0.65	12	0.06	1014.00	10392.00	9980	20230103	-32.26	6490	20230817	4.16	9980	-32.26	20230103	6490	4.16	20230817	10150	-33.40	20221215	6490	4.16	20230817	3.26	N	012790	500	59 억		239567	N	N	0	N	00	N
25	20230829	090259	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6690	0	3	0.00	2037000	304	0.95	6710	6720	6690	8690	4690	6690	6700.66	2.00	0	3	6863	6776	6713	6626	6563	6745	6595	60	2000	500	4950	10	1	11986415	802	6.60	0.64	12	0.00	1014.00	10392.00	9980	20230103	-32.97	6490	20230817	3.08	9980	-32.97	20230103	6490	3.08	20230817	10150	-34.09	20221215	6490	3.08	20230817	3.26	N	012790	500	59 억		239567	N	N	0	N	00	N
26	20230828	160258	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6690	0	3	0.00	211457130	31502	56.82	6720	6800	6650	8690	4690	6690	6712.50	1.98	0	1385	6910	6800	6710	6600	6510	6855	6655	60	2000	500	4950	10	1	11986415	802	6.60	0.64	12	0.26	1014.00	10392.00	9980	20230103	-32.97	6490	20230817	3.08	9980	-32.97	20230103	6490	3.08	20230817	10150	-34.09	20221215	6490	3.08	20230817	3.28	N	012790	500	59 억		237470	N	N	0	N	00	N
27	20230828	150301	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6700	10	2	0.15	193128260	28753	51.87	6720	6800	6670	8690	4690	6690	6716.80	1.98	0	1125	6910	6800	6710	6600	6510	6855	6655	60	2000	500	4950	10	1	11986415	803	6.61	0.64	12	0.24	1014.00	10392.00	9980	20230103	-32.87	6490	20230817	3.24	9980	-32.87	20230103	6490	3.24	20230817	10150	-33.99	20221215	6490	3.24	20230817	3.28	N	012790	500	59 억		237470	N	N	0	N	00	N
28	20230828	140301	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6740	50	2	0.75	171849700	25570	46.12	6720	6800	6670	8690	4690	6690	6720.75	1.98	0	126	6910	6800	6710	6600	6510	6855	6655	60	2000	500	4950	10	1	11986415	808	6.65	0.65	12	0.21	1014.00	10392.00	9980	20230103	-32.46	6490	20230817	3.85	9980	-32.46	20230103	6490	3.85	20230817	10150	-33.60	20221215	6490	3.85	20230817	3.28	N	012790	500	59 억		237470	N	N	0	N	00	N
29	20230828	130305	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6750	60	2	0.90	107345410	15938	28.75	6720	6800	6700	8690	4690	6690	6735.19	1.98	0	-785	6910	6800	6710	6600	6510	6855	6655	60	2000	500	4950	10	1	11986415	809	6.66	0.65	12	0.13	1014.00	10392.00	9980	20230103	-32.36	6490	20230817	4.01	9980	-32.36	20230103	6490	4.01	20230817	10150	-33.50	20221215	6490	4.01	20230817	3.28	N	012790	500	59 억		237470	N	N	0	N	00	N
30	20230828	120302	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6770	80	2	1.20	89147460	13224	23.85	6720	6800	6710	8690	4690	6690	6741.34	1.98	0	-1092	6910	6800	6710	6600	6510	6855	6655	60	2000	500	4950	10	1	11986415	811	6.68	0.65	12	0.11	1014.00	10392.00	9980	20230103	-32.16	6490	20230817	4.31	9980	-32.16	20230103	6490	4.31	20230817	10150	-33.30	20221215	6490	4.31	20230817	3.28	N	012790	500	59 억		237470	N	N	0	N	00	N
31	20230828	110300	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6770	80	2	1.20	53901460	7989	14.41	6720	6800	6720	8690	4690	6690	6746.96	1.98	0	123	6910	6800	6710	6600	6510	6855	6655	60	2000	500	4950	10	1	11986415	811	6.68	0.65	12	0.07	1014.00	10392.00	9980	20230103	-32.16	6490	20230817	4.31	9980	-32.16	20230103	6490	4.31	20230817	10150	-33.30	20221215	6490	4.31	20230817	3.28	N	012790	500	59 억		237470	N	N	0	N	00	N
32	20230828	100256	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6780	90	2	1.35	39648210	5882	10.61	6720	6790	6720	8690	4690	6690	6740.60	1.98	0	-218	6910	6800	6710	6600	6510	6855	6655	60	2000	500	4950	10	1	11986415	813	6.69	0.65	12	0.05	1014.00	10392.00	9980	20230103	-32.06	6490	20230817	4.47	9980	-32.06	20230103	6490	4.47	20230817	10150	-33.20	20221215	6490	4.47	20230817	3.28	N	012790	500	59 억		237470	N	N	0	N	00	N
33	20230828	090301	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6760	70	2	1.05	1883430	280	0.51	6720	6760	6720	8690	4690	6690	6726.54	1.98	0	106	6910	6800	6710	6600	6510	6855	6655	60	2000	500	4950	10	1	11986415	810	6.67	0.65	12	0.00	1014.00	10392.00	9980	20230103	-32.26	6490	20230817	4.16	9980	-32.26	20230103	6490	4.16	20230817	10150	-33.40	20221215	6490	4.16	20230817	3.28	N	012790	500	59 억		237470	N	N	0	N	00	N
34	20230825	160300	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6690	-40	5	-0.59	364193390	54443	130.94	6680	6820	6620	8740	4720	6730	6689.44	1.98	0	419	6876	6802	6696	6622	6516	6840	6660	60	2010	500	4980	10	1	11986415	802	6.60	0.64	12	0.45	1014.00	10392.00	9980	20230103	-32.97	6490	20230817	3.08	9980	-32.97	20230103	6490	3.08	20230817	10150	-34.09	20221215	6490	3.08	20230817	3.05	N	012790	500	59 억		236987	N	N	0	N	00	N
35	20230825	150300	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6750	20	2	0.30	344376510	51490	123.84	6680	6820	6620	8740	4720	6730	6688.22	1.98	0	717	6876	6802	6696	6622	6516	6840	6660	60	2010	500	4980	10	1	11986415	809	6.66	0.65	12	0.43	1014.00	10392.00	9980	20230103	-32.36	6490	20230817	4.01	9980	-32.36	20230103	6490	4.01	20230817	10150	-33.50	20221215	6490	4.01	20230817	3.05	N	012790	500	59 억		236987	N	N	0	N	00	N
36	20230825	140300	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6700	-30	5	-0.45	269573930	40403	97.17	6680	6770	6620	8740	4720	6730	6672.13	1.98	0	3638	6876	6802	6696	6622	6516	6840	6660	60	2010	500	4980	10	1	11986415	803	6.61	0.64	12	0.34	1014.00	10392.00	9980	20230103	-32.87	6490	20230817	3.24	9980	-32.87	20230103	6490	3.24	20230817	10150	-33.99	20221215	6490	3.24	20230817	3.05	N	012790	500	59 억		236987	N	N	0	N	00	N
37	20230825	130259	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6670	-60	5	-0.89	220962890	33140	79.70	6680	6770	6620	8740	4720	6730	6667.56	1.98	0	2689	6876	6802	6696	6622	6516	6840	6660	60	2010	500	4980	10	1	11986415	799	6.58	0.64	12	0.28	1014.00	10392.00	9980	20230103	-33.17	6490	20230817	2.77	9980	-33.17	20230103	6490	2.77	20230817	10150	-34.29	20221215	6490	2.77	20230817	3.05	N	012790	500	59 억		236987	N	N	0	N	00	N
38	20230825	120300	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6670	-60	5	-0.89	139446860	20886	50.23	6680	6770	6620	8740	4720	6730	6676.57	1.98	0	1586	6876	6802	6696	6622	6516	6840	6660	60	2010	500	4980	10	1	11986415	799	6.58	0.64	12	0.17	1014.00	10392.00	9980	20230103	-33.17	6490	20230817	2.77	9980	-33.17	20230103	6490	2.77	20230817	10150	-34.29	20221215	6490	2.77	20230817	3.05	N	012790	500	59 억		236987	N	N	0	N	00	N
39	20230825	110300	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6680	-50	5	-0.74	73185630	10926	26.28	6680	6770	6650	8740	4720	6730	6698.30	1.98	0	943	6876	6802	6696	6622	6516	6840	6660	60	2010	500	4980	10	1	11986415	801	6.59	0.64	12	0.09	1014.00	10392.00	9980	20230103	-33.07	6490	20230817	2.93	9980	-33.07	20230103	6490	2.93	20230817	10150	-34.19	20221215	6490	2.93	20230817	3.05	N	012790	500	59 억		236987	N	N	0	N	00	N
40	20230825	100300	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6710	-20	5	-0.30	55336280	8254	19.85	6680	6770	6650	8740	4720	6730	6704.18	1.98	0	1107	6876	6802	6696	6622	6516	6840	6660	60	2010	500	4980	10	1	11986415	804	6.62	0.65	12	0.07	1014.00	10392.00	9980	20230103	-32.77	6490	20230817	3.39	9980	-32.77	20230103	6490	3.39	20230817	10150	-33.89	20221215	6490	3.39	20230817	3.05	N	012790	500	59 억		236987	N	N	0	N	00	N
41	20230825	090300	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6680	-50	5	-0.74	7855580	1176	2.83	6680	6680	6670	8740	4720	6730	6679.91	1.98	0	21	6876	6802	6696	6622	6516	6840	6660	60	2010	500	4980	10	1	11986415	801	6.59	0.64	12	0.01	1014.00	10392.00	9980	20230103	-33.07	6490	20230817	2.93	9980	-33.07	20230103	6490	2.93	20230817	10150	-34.19	20221215	6490	2.93	20230817	3.05	N	012790	500	59 억		236987	N	N	0	N	00	N
42	20230824	160257	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6730	120	2	1.82	276593300	41317	86.86	6610	6770	6590	8590	4630	6610	6694.32	1.94	0	4134	6716	6662	6606	6552	6496	6690	6580	60	1980	500	4890	10	1	11986415	807	6.64	0.65	12	0.34	1014.00	10392.00	9980	20230103	-32.57	6490	20230817	3.70	9980	-32.57	20230103	6490	3.70	20230817	10150	-33.69	20221215	6490	3.70	20230817	3.13	N	012790	500	59 억		232909	N	N	0	N	00	N
43	20230824	150257	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6730	120	2	1.82	238153740	35590	74.82	6610	6770	6590	8590	4630	6610	6691.59	1.94	0	2360	6716	6662	6606	6552	6496	6690	6580	60	1980	500	4890	10	1	11986415	807	6.64	0.65	12	0.30	1014.00	10392.00	9980	20230103	-32.57	6490	20230817	3.70	9980	-32.57	20230103	6490	3.70	20230817	10150	-33.69	20221215	6490	3.70	20230817	3.13	N	012790	500	59 억		232909	N	N	0	N	00	N
44	20230824	140258	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6720	110	2	1.66	185840060	27789	58.42	6610	6770	6590	8590	4630	6610	6687.54	1.94	0	141	6716	6662	6606	6552	6496	6690	6580	60	1980	500	4890	10	1	11986415	805	6.63	0.65	12	0.23	1014.00	10392.00	9980	20230103	-32.67	6490	20230817	3.54	9980	-32.67	20230103	6490	3.54	20230817	10150	-33.79	20221215	6490	3.54	20230817	3.13	N	012790	500	59 억		232909	N	N	0	N	00	N
45	20230824	130259	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6760	150	2	2.27	165786580	24802	52.14	6610	6770	6590	8590	4630	6610	6684.40	1.94	0	-267	6716	6662	6606	6552	6496	6690	6580	60	1980	500	4890	10	1	11986415	810	6.67	0.65	12	0.21	1014.00	10392.00	9980	20230103	-32.26	6490	20230817	4.16	9980	-32.26	20230103	6490	4.16	20230817	10150	-33.40	20221215	6490	4.16	20230817	3.13	N	012790	500	59 억		232909	N	N	0	N	00	N
46	20230824	120259	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6680	70	2	1.06	128623280	19278	40.53	6610	6750	6590	8590	4630	6610	6672.02	1.94	0	-251	6716	6662	6606	6552	6496	6690	6580	60	1980	500	4890	10	1	11986415	801	6.59	0.64	12	0.16	1014.00	10392.00	9980	20230103	-33.07	6490	20230817	2.93	9980	-33.07	20230103	6490	2.93	20230817	10150	-34.19	20221215	6490	2.93	20230817	3.13	N	012790	500	59 억		232909	N	N	0	N	00	N
47	20230824	110258	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6690	80	2	1.21	84022690	12623	26.54	6610	6710	6590	8590	4630	6610	6656.32	1.94	0	81	6716	6662	6606	6552	6496	6690	6580	60	1980	500	4890	10	1	11986415	802	6.60	0.64	12	0.11	1014.00	10392.00	9980	20230103	-32.97	6490	20230817	3.08	9980	-32.97	20230103	6490	3.08	20230817	10150	-34.09	20221215	6490	3.08	20230817	3.13	N	012790	500	59 억		232909	N	N	0	N	00	N
48	20230824	100258	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6710	100	2	1.51	43603270	6558	13.79	6610	6710	6590	8590	4630	6610	6648.87	1.94	0	305	6716	6662	6606	6552	6496	6690	6580	60	1980	500	4890	10	1	11986415	804	6.62	0.65	12	0.05	1014.00	10392.00	9980	20230103	-32.77	6490	20230817	3.39	9980	-32.77	20230103	6490	3.39	20230817	10150	-33.89	20221215	6490	3.39	20230817	3.13	N	012790	500	59 억		232909	N	N	0	N	00	N
49	20230824	090259	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6600	-10	5	-0.15	2193460	332	0.70	6610	6610	6600	8590	4630	6610	6606.81	1.94	0	-2	6716	6662	6606	6552	6496	6690	6580	60	1980	500	4890	10	1	11986415	791	6.51	0.64	12	0.00	1014.00	10392.00	9980	20230103	-33.87	6490	20230817	1.69	9980	-33.87	20230103	6490	1.69	20230817	10150	-34.98	20221215	6490	1.69	20230817	3.13	N	012790	500	59 억		232909	N	N	0	N	00	N
50	20230823	160257	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6610	110	2	1.69	306706860	46527	109.84	6570	6660	6550	8450	4550	6500	6591.88	1.90	0	5392	6666	6582	6536	6452	6406	6560	6430	60	1950	500	4810	10	1	11986415	792	6.52	0.64	12	0.39	1014.00	10392.00	9980	20230103	-33.77	6490	20230817	1.85	9980	-33.77	20230103	6490	1.85	20230817	10150	-34.88	20221215	6490	1.85	20230817	3.03	N	012790	500	59 억		227516	N	N	0	N	00	N
51	20230823	150257	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6570	70	2	1.08	261589090	39675	93.66	6570	6660	6550	8450	4550	6500	6593.30	1.90	0	4139	6666	6582	6536	6452	6406	6560	6430	60	1950	500	4810	10	1	11986415	788	6.48	0.63	12	0.33	1014.00	10392.00	9980	20230103	-34.17	6490	20230817	1.23	9980	-34.17	20230103	6490	1.23	20230817	10150	-35.27	20221215	6490	1.23	20230817	3.03	N	012790	500	59 억		227516	N	N	0	N	00	N
52	20230823	140259	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6600	100	2	1.54	200138820	30330	71.60	6570	6660	6560	8450	4550	6500	6598.71	1.90	0	4366	6666	6582	6536	6452	6406	6560	6430	60	1950	500	4810	10	1	11986415	791	6.51	0.64	12	0.25	1014.00	10392.00	9980	20230103	-33.87	6490	20230817	1.69	9980	-33.87	20230103	6490	1.69	20230817	10150	-34.98	20221215	6490	1.69	20230817	3.03	N	012790	500	59 억		227516	N	N	0	N	00	N
53	20230823	130257	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6560	60	2	0.92	172161700	26078	61.56	6570	6660	6560	8450	4550	6500	6601.80	1.90	0	4533	6666	6582	6536	6452	6406	6560	6430	60	1950	500	4810	10	1	11986415	786	6.47	0.63	12	0.22	1014.00	10392.00	9980	20230103	-34.27	6490	20230817	1.08	9980	-34.27	20230103	6490	1.08	20230817	10150	-35.37	20221215	6490	1.08	20230817	3.03	N	012790	500	59 억		227516	N	N	0	N	00	N
54	20230823	120259	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6590	90	2	1.38	151958240	23007	54.31	6570	6660	6560	8450	4550	6500	6604.87	1.90	0	3752	6666	6582	6536	6452	6406	6560	6430	60	1950	500	4810	10	1	11986415	790	6.50	0.63	12	0.19	1014.00	10392.00	9980	20230103	-33.97	6490	20230817	1.54	9980	-33.97	20230103	6490	1.54	20230817	10150	-35.07	20221215	6490	1.54	20230817	3.03	N	012790	500	59 억		227516	N	N	0	N	00	N
55	20230823	110257	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6610	110	2	1.69	124616040	18877	44.56	6570	6660	6560	8450	4550	6500	6601.47	1.90	0	2985	6666	6582	6536	6452	6406	6560	6430	60	1950	500	4810	10	1	11986415	792	6.52	0.64	12	0.16	1014.00	10392.00	9980	20230103	-33.77	6490	20230817	1.85	9980	-33.77	20230103	6490	1.85	20230817	10150	-34.88	20221215	6490	1.85	20230817	3.03	N	012790	500	59 억		227516	N	N	0	N	00	N
56	20230823	100257	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6580	80	2	1.23	76129810	11539	27.24	6570	6660	6560	8450	4550	6500	6597.61	1.90	0	68	6666	6582	6536	6452	6406	6560	6430	60	1950	500	4810	10	1	11986415	789	6.49	0.63	12	0.10	1014.00	10392.00	9980	20230103	-34.07	6490	20230817	1.39	9980	-34.07	20230103	6490	1.39	20230817	10150	-35.17	20221215	6490	1.39	20230817	3.03	N	012790	500	59 억		227516	N	N	0	N	00	N
57	20230823	090300	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6570	70	2	1.08	5310050	807	1.91	6570	6640	6560	8450	4550	6500	6579.99	1.90	0	-579	6666	6582	6536	6452	6406	6560	6430	60	1950	500	4810	10	1	11986415	788	6.48	0.63	12	0.01	1014.00	10392.00	9980	20230103	-34.17	6490	20230817	1.23	9980	-34.17	20230103	6490	1.23	20230817	10150	-35.27	20221215	6490	1.23	20230817	3.03	N	012790	500	59 억		227516	N	N	0	N	00	N
58	20230822	160256	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6500	-80	5	-1.22	276754860	42352	90.81	6590	6620	6490	8550	4610	6580	6534.73	2.06	0	-19869	6746	6662	6606	6522	6466	6705	6565	60	1970	500	4860	10	1	11986415	779	6.41	0.63	12	0.35	1014.00	10392.00	9980	20230103	-34.87	6490	20230822	0.15	9980	-34.87	20230103	6490	0.15	20230822	10150	-35.96	20221215	6490	0.15	20230822	2.97	N	012790	500	59 억		247385	N	N	0	N	00	N
59	20230822	150257	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6520	-60	5	-0.91	255609980	39101	83.84	6590	6620	6490	8550	4610	6580	6537.17	2.06	0	-19458	6746	6662	6606	6522	6466	6705	6565	60	1970	500	4860	10	1	11986415	782	6.43	0.63	12	0.33	1014.00	10392.00	9980	20230103	-34.67	6490	20230822	0.46	9980	-34.67	20230103	6490	0.46	20230822	10150	-35.76	20221215	6490	0.46	20230822	2.97	N	012790	500	59 억		247385	N	N	0	N	00	N
60	20230822	140258	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6520	-60	5	-0.91	221265110	33829	72.53	6590	6620	6490	8550	4610	6580	6540.69	2.06	0	-17554	6746	6662	6606	6522	6466	6705	6565	60	1970	500	4860	10	1	11986415	782	6.43	0.63	12	0.28	1014.00	10392.00	9980	20230103	-34.67	6490	20230822	0.46	9980	-34.67	20230103	6490	0.46	20230822	10150	-35.76	20221215	6490	0.46	20230822	2.97	N	012790	500	59 억		247385	N	N	0	N	00	N
61	20230822	130255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6510	-70	5	-1.06	171653180	26202	56.18	6590	6620	6510	8550	4610	6580	6551.15	2.06	0	-10591	6746	6662	6606	6522	6466	6705	6565	60	1970	500	4860	10	1	11986415	780	6.42	0.63	12	0.22	1014.00	10392.00	9980	20230103	-34.77	6490	20230817	0.31	9980	-34.77	20230103	6490	0.31	20230817	10150	-35.86	20221215	6490	0.31	20230817	2.97	N	012790	500	59 억		247385	N	N	0	N	00	N
62	20230822	120252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6560	-20	5	-0.30	122415760	18667	40.02	6590	6620	6530	8550	4610	6580	6557.87	2.06	0	-7418	6746	6662	6606	6522	6466	6705	6565	60	1970	500	4860	10	1	11986415	786	6.47	0.63	12	0.16	1014.00	10392.00	9980	20230103	-34.27	6490	20230817	1.08	9980	-34.27	20230103	6490	1.08	20230817	10150	-35.37	20221215	6490	1.08	20230817	2.97	N	012790	500	59 억		247385	N	N	0	N	00	N
63	20230822	110255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6550	-30	5	-0.46	113786900	17350	37.20	6590	6620	6530	8550	4610	6580	6558.32	2.06	0	-7279	6746	6662	6606	6522	6466	6705	6565	60	1970	500	4860	10	1	11986415	785	6.46	0.63	12	0.14	1014.00	10392.00	9980	20230103	-34.37	6490	20230817	0.92	9980	-34.37	20230103	6490	0.92	20230817	10150	-35.47	20221215	6490	0.92	20230817	2.97	N	012790	500	59 억		247385	N	N	0	N	00	N
64	20230822	100254	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6560	-20	5	-0.30	87153850	13287	28.49	6590	6620	6530	8550	4610	6580	6559.33	2.06	0	-6542	6746	6662	6606	6522	6466	6705	6565	60	1970	500	4860	10	1	11986415	786	6.47	0.63	12	0.11	1014.00	10392.00	9980	20230103	-34.27	6490	20230817	1.08	9980	-34.27	20230103	6490	1.08	20230817	10150	-35.37	20221215	6490	1.08	20230817	2.97	N	012790	500	59 억		247385	N	N	0	N	00	N
65	20230822	090255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6610	30	2	0.46	9189630	1394	2.99	6590	6610	6590	8550	4610	6580	6592.27	2.06	0	-141	6746	6662	6606	6522	6466	6705	6565	60	1970	500	4860	10	1	11986415	792	6.52	0.64	12	0.01	1014.00	10392.00	9980	20230103	-33.77	6490	20230817	1.85	9980	-33.77	20230103	6490	1.85	20230817	10150	-34.88	20221215	6490	1.85	20230817	2.97	N	012790	500	59 억		247385	N	N	0	N	00	N
66	20230821	160255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6580	20	2	0.30	302990790	45838	104.72	6570	6690	6550	8520	4600	6560	6610.15	2.04	0	2965	6700	6630	6570	6500	6440	6600	6470	60	1960	500	4850	10	1	11986415	789	6.49	0.63	12	0.38	1014.00	10392.00	9980	20230103	-34.07	6490	20230817	1.39	9980	-34.07	20230103	6490	1.39	20230817	10150	-35.17	20221215	6490	1.39	20230817	2.91	N	012790	500	59 억		244420	N	N	0	N	00	N
67	20230821	150256	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6570	10	2	0.15	288564770	43644	99.70	6570	6690	6550	8520	4600	6560	6611.79	2.04	0	3190	6700	6630	6570	6500	6440	6600	6470	60	1960	500	4850	10	1	11986415	788	6.48	0.63	12	0.36	1014.00	10392.00	9980	20230103	-34.17	6490	20230817	1.23	9980	-34.17	20230103	6490	1.23	20230817	10150	-35.27	20221215	6490	1.23	20230817	2.91	N	012790	500	59 억		244420	N	N	0	N	00	N
68	20230821	140257	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6600	40	2	0.61	243753040	36830	84.14	6570	6690	6550	8520	4600	6560	6618.33	2.04	0	2901	6700	6630	6570	6500	6440	6600	6470	60	1960	500	4850	10	1	11986415	791	6.51	0.64	12	0.31	1014.00	10392.00	9980	20230103	-33.87	6490	20230817	1.69	9980	-33.87	20230103	6490	1.69	20230817	10150	-34.98	20221215	6490	1.69	20230817	2.91	N	012790	500	59 억		244420	N	N	0	N	00	N
69	20230821	130258	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6630	70	2	1.07	226600660	34231	78.20	6570	6690	6550	8520	4600	6560	6619.75	2.04	0	2666	6700	6630	6570	6500	6440	6600	6470	60	1960	500	4850	10	1	11986415	795	6.54	0.64	12	0.29	1014.00	10392.00	9980	20230103	-33.57	6490	20230817	2.16	9980	-33.57	20230103	6490	2.16	20230817	10150	-34.68	20221215	6490	2.16	20230817	2.91	N	012790	500	59 억		244420	N	N	0	N	00	N
70	20230821	120257	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6620	60	2	0.91	195914380	29592	67.60	6570	6690	6550	8520	4600	6560	6620.52	2.04	0	2404	6700	6630	6570	6500	6440	6600	6470	60	1960	500	4850	10	1	11986415	794	6.53	0.64	12	0.25	1014.00	10392.00	9980	20230103	-33.67	6490	20230817	2.00	9980	-33.67	20230103	6490	2.00	20230817	10150	-34.78	20221215	6490	2.00	20230817	2.91	N	012790	500	59 억		244420	N	N	0	N	00	N
71	20230821	110257	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6640	80	2	1.22	166547230	25172	57.50	6570	6690	6550	8520	4600	6560	6616.37	2.04	0	1458	6700	6630	6570	6500	6440	6600	6470	60	1960	500	4850	10	1	11986415	796	6.55	0.64	12	0.21	1014.00	10392.00	9980	20230103	-33.47	6490	20230817	2.31	9980	-33.47	20230103	6490	2.31	20230817	10150	-34.58	20221215	6490	2.31	20230817	2.91	N	012790	500	59 억		244420	N	N	0	N	00	N
72	20230821	100255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6620	60	2	0.91	46716060	7097	16.21	6570	6650	6550	8520	4600	6560	6582.51	2.04	0	-1429	6700	6630	6570	6500	6440	6600	6470	60	1960	500	4850	10	1	11986415	794	6.53	0.64	12	0.06	1014.00	10392.00	9980	20230103	-33.67	6490	20230817	2.00	9980	-33.67	20230103	6490	2.00	20230817	10150	-34.78	20221215	6490	2.00	20230817	2.91	N	012790	500	59 억		244420	N	N	0	N	00	N
73	20230821	090259	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6550	-10	5	-0.15	17486810	2663	6.08	6570	6570	6550	8520	4600	6560	6566.58	2.04	0	-1568	6700	6630	6570	6500	6440	6600	6470	60	1960	500	4850	10	1	11986415	785	6.46	0.63	12	0.02	1014.00	10392.00	9980	20230103	-34.37	6490	20230817	0.92	9980	-34.37	20230103	6490	0.92	20230817	10150	-35.47	20221215	6490	0.92	20230817	2.91	N	012790	500	59 억		244420	N	N	0	N	00	N
74	20230818	160256	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6560	-80	5	-1.20	278451380	42436	46.73	6610	6640	6510	8630	4650	6640	6561.70	2.03	0	1330	6833	6736	6613	6516	6393	6675	6455	60	1990	500	4910	10	1	11986415	786	6.47	0.63	12	0.35	1014.00	10392.00	9980	20230103	-34.27	6490	20230817	1.08	9980	-34.27	20230103	6490	1.08	20230817	10150	-35.37	20221215	6490	1.08	20230817	2.84	N	012790	500	59 억		243074	N	N	0	N	00	N
75	20230818	150254	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6530	-110	5	-1.66	248526060	37868	41.70	6610	6640	6510	8630	4650	6640	6562.96	2.03	0	1643	6833	6736	6613	6516	6393	6675	6455	60	1990	500	4910	10	1	11986415	783	6.44	0.63	12	0.32	1014.00	10392.00	9980	20230103	-34.57	6490	20230817	0.62	9980	-34.57	20230103	6490	0.62	20230817	10150	-35.67	20221215	6490	0.62	20230817	2.84	N	012790	500	59 억		243074	N	N	0	N	00	N
76	20230818	140255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6570	-70	5	-1.05	218522970	33288	36.66	6610	6640	6510	8630	4650	6640	6564.62	2.03	0	2201	6833	6736	6613	6516	6393	6675	6455	60	1990	500	4910	10	1	11986415	788	6.48	0.63	12	0.28	1014.00	10392.00	9980	20230103	-34.17	6490	20230817	1.23	9980	-34.17	20230103	6490	1.23	20230817	10150	-35.27	20221215	6490	1.23	20230817	2.84	N	012790	500	59 억		243074	N	N	0	N	00	N
77	20230818	130252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6600	-40	5	-0.60	175057610	26676	29.38	6610	6640	6510	8630	4650	6640	6562.36	2.03	0	1055	6833	6736	6613	6516	6393	6675	6455	60	1990	500	4910	10	1	11986415	791	6.51	0.64	12	0.22	1014.00	10392.00	9980	20230103	-33.87	6490	20230817	1.69	9980	-33.87	20230103	6490	1.69	20230817	10150	-34.98	20221215	6490	1.69	20230817	2.84	N	012790	500	59 억		243074	N	N	0	N	00	N
78	20230818	120302	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6590	-50	5	-0.75	155952360	23781	26.19	6610	6640	6510	8630	4650	6640	6557.86	2.03	0	1183	6833	6736	6613	6516	6393	6675	6455	60	1990	500	4910	10	1	11986415	790	6.50	0.63	12	0.20	1014.00	10392.00	9980	20230103	-33.97	6490	20230817	1.54	9980	-33.97	20230103	6490	1.54	20230817	10150	-35.07	20221215	6490	1.54	20230817	2.84	N	012790	500	59 억		243074	N	N	0	N	00	N
79	20230818	110254	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6580	-60	5	-0.90	143010040	21817	24.02	6610	6640	6510	8630	4650	6640	6554.98	2.03	0	1708	6833	6736	6613	6516	6393	6675	6455	60	1990	500	4910	10	1	11986415	789	6.49	0.63	12	0.18	1014.00	10392.00	9980	20230103	-34.07	6490	20230817	1.39	9980	-34.07	20230103	6490	1.39	20230817	10150	-35.17	20221215	6490	1.39	20230817	2.84	N	012790	500	59 억		243074	N	N	0	N	00	N
80	20230818	100255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6520	-120	5	-1.81	120336030	18355	20.21	6610	6640	6510	8630	4650	6640	6556.04	2.03	0	1019	6833	6736	6613	6516	6393	6675	6455	60	1990	500	4910	10	1	11986415	782	6.43	0.63	12	0.15	1014.00	10392.00	9980	20230103	-34.67	6490	20230817	0.46	9980	-34.67	20230103	6490	0.46	20230817	10150	-35.76	20221215	6490	0.46	20230817	2.84	N	012790	500	59 억		243074	N	N	0	N	00	N
81	20230818	090256	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6610	-30	5	-0.45	2707320	410	0.45	6610	6610	6580	8630	4650	6640	6603.22	2.03	0	-36	6833	6736	6613	6516	6393	6675	6455	60	1990	500	4910	10	1	11986415	792	6.52	0.64	12	0.00	1014.00	10392.00	9980	20230103	-33.77	6490	20230817	1.85	9980	-33.77	20230103	6490	1.85	20230817	10150	-34.88	20221215	6490	1.85	20230817	2.84	N	012790	500	59 억		243074	N	N	0	N	00	N
82	20230817	160256	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6640	-120	5	-1.78	592693020	90116	152.26	6700	6710	6490	8780	4740	6760	6576.96	2.14	0	-13193	7120	6940	6830	6650	6540	6885	6595	60	2020	500	5000	10	1	11986415	796	6.55	0.64	12	0.75	1014.00	10392.00	9980	20230103	-33.47	6490	20230817	2.31	9980	-33.47	20230103	6490	2.31	20230817	10150	-34.58	20221215	6490	2.31	20230817	2.77	N	012790	500	59 억		255975	N	N	0	N	00	N
83	20230817	150258	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6650	-110	5	-1.63	551053960	83844	141.66	6700	6710	6490	8780	4740	6760	6572.37	2.14	0	-13338	7120	6940	6830	6650	6540	6885	6595	60	2020	500	5000	10	1	11986415	797	6.56	0.64	12	0.70	1014.00	10392.00	9980	20230103	-33.37	6490	20230817	2.47	9980	-33.37	20230103	6490	2.47	20230817	10150	-34.48	20221215	6490	2.47	20230817	2.77	N	012790	500	59 억		255975	N	N	0	N	00	N
84	20230817	140255	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6590	-170	5	-2.51	450401780	68642	115.98	6700	6710	6490	8780	4740	6760	6561.60	2.14	0	-11806	7120	6940	6830	6650	6540	6885	6595	60	2020	500	5000	10	1	11986415	790	6.50	0.63	12	0.57	1014.00	10392.00	9980	20230103	-33.97	6490	20230817	1.54	9980	-33.97	20230103	6490	1.54	20230817	10150	-35.07	20221215	6490	1.54	20230817	2.77	N	012790	500	59 억		255975	N	N	0	N	00	N
85	20230817	130253	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6570	-190	5	-2.81	400150660	60984	103.04	6700	6710	6490	8780	4740	6760	6561.56	2.14	0	-10791	7120	6940	6830	6650	6540	6885	6595	60	2020	500	5000	10	1	11986415	788	6.48	0.63	12	0.51	1014.00	10392.00	9980	20230103	-34.17	6490	20230817	1.23	9980	-34.17	20230103	6490	1.23	20230817	10150	-35.27	20221215	6490	1.23	20230817	2.77	N	012790	500	59 억		255975	N	N	0	N	00	N
86	20230817	120255	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6580	-180	5	-2.66	357885020	54541	92.15	6700	6710	6490	8780	4740	6760	6561.76	2.14	0	-10240	7120	6940	6830	6650	6540	6885	6595	60	2020	500	5000	10	1	11986415	789	6.49	0.63	12	0.46	1014.00	10392.00	9980	20230103	-34.07	6490	20230817	1.39	9980	-34.07	20230103	6490	1.39	20230817	10150	-35.17	20221215	6490	1.39	20230817	2.77	N	012790	500	59 억		255975	N	N	0	N	00	N
87	20230817	110256	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6580	-180	5	-2.66	322281610	49109	82.97	6700	6710	6490	8780	4740	6760	6562.57	2.14	0	-9611	7120	6940	6830	6650	6540	6885	6595	60	2020	500	5000	10	1	11986415	789	6.49	0.63	12	0.41	1014.00	10392.00	9980	20230103	-34.07	6490	20230817	1.39	9980	-34.07	20230103	6490	1.39	20230817	10150	-35.17	20221215	6490	1.39	20230817	2.77	N	012790	500	59 억		255975	N	N	0	N	00	N
88	20230817	100254	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6530	-230	5	-3.40	226696160	34513	58.31	6700	6710	6490	8780	4740	6760	6568.42	2.14	0	-6393	7120	6940	6830	6650	6540	6885	6595	60	2020	500	5000	10	1	11986415	783	6.44	0.63	12	0.29	1014.00	10392.00	9980	20230103	-34.57	6490	20230817	0.62	9980	-34.57	20230103	6490	0.62	20230817	10150	-35.67	20221215	6490	0.62	20230817	2.77	N	012790	500	59 억		255975	N	N	0	N	00	N
89	20230817	090254	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6650	-110	5	-1.63	23520410	3515	5.94	6700	6710	6650	8780	4740	6760	6691.42	2.14	0	-1038	7120	6940	6830	6650	6540	6885	6595	60	2020	500	5000	10	1	11986415	797	6.56	0.64	12	0.03	1014.00	10392.00	9980	20230103	-33.37	6650	20230817	0.00	9980	-33.37	20230103	6650	0.00	20230817	10150	-34.48	20221215	6650	0.00	20230817	2.77	N	012790	500	59 억		255975	N	N	0	N	00	N
90	20230816	160255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6760	-300	5	-4.25	401524820	59032	90.95	6950	7010	6720	9170	4950	7060	6801.82	2.27	0	-16454	7326	7192	7076	6942	6826	7135	6885	60	2110	500	5220	10	1	11986415	810	6.67	0.65	12	0.49	1014.00	10392.00	9980	20230103	-32.26	6650	20230726	1.65	9980	-32.26	20230103	6650	1.65	20230726	10150	-33.40	20221215	6650	1.65	20230726	2.78	N	012790	500	59 억		272298	N	N	0	N	00	N
91	20230816	150255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6780	-280	5	-3.97	367357490	53990	83.18	6950	7010	6720	9170	4950	7060	6804.18	2.27	0	-15381	7326	7192	7076	6942	6826	7135	6885	60	2110	500	5220	10	1	11986415	813	6.69	0.65	12	0.45	1014.00	10392.00	9980	20230103	-32.06	6650	20230726	1.95	9980	-32.06	20230103	6650	1.95	20230726	10150	-33.20	20221215	6650	1.95	20230726	2.78	N	012790	500	59 억		272298	N	N	0	N	00	N
92	20230816	140253	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6770	-290	5	-4.11	346998630	50987	78.55	6950	7010	6720	9170	4950	7060	6805.63	2.27	0	-14755	7326	7192	7076	6942	6826	7135	6885	60	2110	500	5220	10	1	11986415	811	6.68	0.65	12	0.43	1014.00	10392.00	9980	20230103	-32.16	6650	20230726	1.80	9980	-32.16	20230103	6650	1.80	20230726	10150	-33.30	20221215	6650	1.80	20230726	2.78	N	012790	500	59 억		272298	N	N	0	N	00	N
93	20230816	130256	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6790	-270	5	-3.82	301939240	44345	68.32	6950	7010	6720	9170	4950	7060	6808.87	2.27	0	-12021	7326	7192	7076	6942	6826	7135	6885	60	2110	500	5220	10	1	11986415	814	6.70	0.65	12	0.37	1014.00	10392.00	9980	20230103	-31.96	6650	20230726	2.11	9980	-31.96	20230103	6650	2.11	20230726	10150	-33.10	20221215	6650	2.11	20230726	2.78	N	012790	500	59 억		272298	N	N	0	N	00	N
94	20230816	120257	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6770	-290	5	-4.11	287330700	42192	65.00	6950	7010	6720	9170	4950	7060	6810.08	2.27	0	-12206	7326	7192	7076	6942	6826	7135	6885	60	2110	500	5220	10	1	11986415	811	6.68	0.65	12	0.35	1014.00	10392.00	9980	20230103	-32.16	6650	20230726	1.80	9980	-32.16	20230103	6650	1.80	20230726	10150	-33.30	20221215	6650	1.80	20230726	2.78	N	012790	500	59 억		272298	N	N	0	N	00	N
95	20230816	110257	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6790	-270	5	-3.82	242438940	35560	54.79	6950	7010	6720	9170	4950	7060	6817.74	2.27	0	-8724	7326	7192	7076	6942	6826	7135	6885	60	2110	500	5220	10	1	11986415	814	6.70	0.65	12	0.30	1014.00	10392.00	9980	20230103	-31.96	6650	20230726	2.11	9980	-31.96	20230103	6650	2.11	20230726	10150	-33.10	20221215	6650	2.11	20230726	2.78	N	012790	500	59 억		272298	N	N	0	N	00	N
96	20230816	100251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6760	-300	5	-4.25	185123270	27102	41.76	6950	7010	6720	9170	4950	7060	6830.61	2.27	0	-8759	7326	7192	7076	6942	6826	7135	6885	60	2110	500	5220	10	1	11986415	810	6.67	0.65	12	0.23	1014.00	10392.00	9980	20230103	-32.26	6650	20230726	1.65	9980	-32.26	20230103	6650	1.65	20230726	10150	-33.40	20221215	6650	1.65	20230726	2.78	N	012790	500	59 억		272298	N	N	0	N	00	N
97	20230816	090252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6940	-120	5	-1.70	11000720	1582	2.44	6950	7010	6940	9170	4950	7060	6953.68	2.27	0	96	7326	7192	7076	6942	6826	7135	6885	60	2110	500	5220	10	1	11986415	832	6.84	0.67	12	0.01	1014.00	10392.00	9980	20230103	-30.46	6650	20230726	4.36	9980	-30.46	20230103	6650	4.36	20230726	10150	-31.63	20221215	6650	4.36	20230726	2.78	N	012790	500	59 억		272298	N	N	0	N	00	N
98	20230814	160252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7060	-140	5	-1.94	454079770	64570	122.60	7200	7210	6960	9360	5040	7200	7032.22	2.14	0	15787	7593	7396	7203	7006	6813	7300	6910	60	2160	500	5320	10	1	11986415	846	6.96	0.68	12	0.54	1014.00	10392.00	9980	20230103	-29.26	6650	20230726	6.17	9980	-29.26	20230103	6650	6.17	20230726	10150	-30.44	20221215	6650	6.17	20230726	2.83	N	012790	500	59 억		256512	N	N	0	N	00	N
99	20230814	150251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7060	-140	5	-1.94	442616080	62947	119.52	7200	7210	6960	9360	5040	7200	7031.57	2.14	0	15979	7593	7396	7203	7006	6813	7300	6910	60	2160	500	5320	10	1	11986415	846	6.96	0.68	12	0.53	1014.00	10392.00	9980	20230103	-29.26	6650	20230726	6.17	9980	-29.26	20230103	6650	6.17	20230726	10150	-30.44	20221215	6650	6.17	20230726	2.83	N	012790	500	59 억		256512	N	N	0	N	00	N
100	20230814	140252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7050	-150	5	-2.08	429377770	61068	115.95	7200	7210	6960	9360	5040	7200	7031.14	2.14	0	15568	7593	7396	7203	7006	6813	7300	6910	60	2160	500	5320	10	1	11986415	845	6.95	0.68	12	0.51	1014.00	10392.00	9980	20230103	-29.36	6650	20230726	6.02	9980	-29.36	20230103	6650	6.02	20230726	10150	-30.54	20221215	6650	6.02	20230726	2.83	N	012790	500	59 억		256512	N	N	0	N	00	N
101	20230814	130252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7050	-150	5	-2.08	414501070	58962	111.95	7200	7210	6960	9360	5040	7200	7029.97	2.14	0	15891	7593	7396	7203	7006	6813	7300	6910	60	2160	500	5320	10	1	11986415	845	6.95	0.68	12	0.49	1014.00	10392.00	9980	20230103	-29.36	6650	20230726	6.02	9980	-29.36	20230103	6650	6.02	20230726	10150	-30.54	20221215	6650	6.02	20230726	2.83	N	012790	500	59 억		256512	N	N	0	N	00	N
102	20230814	120251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7040	-160	5	-2.22	400039790	56912	108.06	7200	7210	6960	9360	5040	7200	7029.09	2.14	0	15955	7593	7396	7203	7006	6813	7300	6910	60	2160	500	5320	10	1	11986415	844	6.94	0.68	12	0.47	1014.00	10392.00	9980	20230103	-29.46	6650	20230726	5.86	9980	-29.46	20230103	6650	5.86	20230726	10150	-30.64	20221215	6650	5.86	20230726	2.83	N	012790	500	59 억		256512	N	N	0	N	00	N
103	20230814	110251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7070	-130	5	-1.81	313630420	44610	84.70	7200	7210	6960	9360	5040	7200	7030.50	2.14	0	12183	7593	7396	7203	7006	6813	7300	6910	60	2160	500	5320	10	1	11986415	847	6.97	0.68	12	0.37	1014.00	10392.00	9980	20230103	-29.16	6650	20230726	6.32	9980	-29.16	20230103	6650	6.32	20230726	10150	-30.34	20221215	6650	6.32	20230726	2.83	N	012790	500	59 억		256512	N	N	0	N	00	N
104	20230814	100250	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7030	-170	5	-2.36	273694530	38960	73.98	7200	7210	6960	9360	5040	7200	7025.01	2.14	0	13577	7593	7396	7203	7006	6813	7300	6910	60	2160	500	5320	10	1	11986415	843	6.93	0.68	12	0.33	1014.00	10392.00	9980	20230103	-29.56	6650	20230726	5.71	9980	-29.56	20230103	6650	5.71	20230726	10150	-30.74	20221215	6650	5.71	20230726	2.83	N	012790	500	59 억		256512	N	N	0	N	00	N
105	20230814	090251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7200	0	3	0.00	4368970	607	1.15	7200	7210	7180	9360	5040	7200	7197.64	2.14	0	-171	7593	7396	7203	7006	6813	7300	6910	60	2160	500	5320	10	1	11986415	863	7.10	0.69	12	0.01	1014.00	10392.00	9980	20230103	-27.86	6650	20230726	8.27	9980	-27.86	20230103	6650	8.27	20230726	10150	-29.06	20221215	6650	8.27	20230726	2.83	N	012790	500	59 억		256512	N	N	0	N	00	N
106	20230811	160250	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7200	-170	5	-2.31	376920400	52244	143.01	7380	7400	7010	9580	5160	7370	7214.62	2.04	0	12036	7490	7430	7350	7290	7210	7460	7320	60	2210	500	5450	10	1	11986415	863	7.10	0.69	12	0.44	1014.00	10392.00	9980	20230103	-27.86	6650	20230726	8.27	9980	-27.86	20230103	6650	8.27	20230726	10150	-29.06	20221215	6650	8.27	20230726	2.85	N	012790	500	59 억		244572	N	N	0	N	00	N
107	20230811	150248	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7200	-170	5	-2.31	338763310	46957	128.54	7380	7400	7010	9580	5160	7370	7214.33	2.04	0	13019	7490	7430	7350	7290	7210	7460	7320	60	2210	500	5450	10	1	11986415	863	7.10	0.69	12	0.39	1014.00	10392.00	9980	20230103	-27.86	6650	20230726	8.27	9980	-27.86	20230103	6650	8.27	20230726	10150	-29.06	20221215	6650	8.27	20230726	2.85	N	012790	500	59 억		244572	N	N	0	N	00	N
108	20230811	140249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7190	-180	5	-2.44	311078990	43106	118.00	7380	7400	7010	9580	5160	7370	7216.61	2.04	0	12002	7490	7430	7350	7290	7210	7460	7320	60	2210	500	5450	10	1	11986415	862	7.09	0.69	12	0.36	1014.00	10392.00	9980	20230103	-27.96	6650	20230726	8.12	9980	-27.96	20230103	6650	8.12	20230726	10150	-29.16	20221215	6650	8.12	20230726	2.85	N	012790	500	59 억		244572	N	N	0	N	00	N
109	20230811	130249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7340	-30	5	-0.41	67735120	9224	25.25	7380	7400	7310	9580	5160	7370	7343.36	2.04	0	1007	7490	7430	7350	7290	7210	7460	7320	60	2210	500	5450	10	1	11986415	880	7.24	0.71	12	0.08	1014.00	10392.00	9980	20230103	-26.45	6650	20230726	10.38	9980	-26.45	20230103	6650	10.38	20230726	10150	-27.68	20221215	6650	10.38	20230726	2.85	N	012790	500	59 억		244572	N	N	0	N	00	N
110	20230811	120248	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7350	-20	5	-0.27	52243750	7110	19.46	7380	7400	7310	9580	5160	7370	7347.93	2.04	0	964	7490	7430	7350	7290	7210	7460	7320	60	2210	500	5450	10	1	11986415	881	7.25	0.71	12	0.06	1014.00	10392.00	9980	20230103	-26.35	6650	20230726	10.53	9980	-26.35	20230103	6650	10.53	20230726	10150	-27.59	20221215	6650	10.53	20230726	2.85	N	012790	500	59 억		244572	N	N	0	N	00	N
111	20230811	110246	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7360	-10	5	-0.14	33564820	4568	12.50	7380	7400	7310	9580	5160	7370	7347.82	2.04	0	272	7490	7430	7350	7290	7210	7460	7320	60	2210	500	5450	10	1	11986415	882	7.26	0.71	12	0.04	1014.00	10392.00	9980	20230103	-26.25	6650	20230726	10.68	9980	-26.25	20230103	6650	10.68	20230726	10150	-27.49	20221215	6650	10.68	20230726	2.85	N	012790	500	59 억		244572	N	N	0	N	00	N
112	20230811	100245	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7350	-20	5	-0.27	20191280	2748	7.52	7380	7400	7310	9580	5160	7370	7347.63	2.04	0	341	7490	7430	7350	7290	7210	7460	7320	60	2210	500	5450	10	1	11986415	881	7.25	0.71	12	0.02	1014.00	10392.00	9980	20230103	-26.35	6650	20230726	10.53	9980	-26.35	20230103	6650	10.53	20230726	10150	-27.59	20221215	6650	10.53	20230726	2.85	N	012790	500	59 억		244572	N	N	0	N	00	N
113	20230811	090248	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7400	30	2	0.41	657340	89	0.24	7380	7400	7380	9580	5160	7370	7385.84	2.04	0	-1	7490	7430	7350	7290	7210	7460	7320	60	2210	500	5450	10	1	11986415	887	7.30	0.71	12	0.00	1014.00	10392.00	9980	20230103	-25.85	6650	20230726	11.28	9980	-25.85	20230103	6650	11.28	20230726	10150	-27.09	20221215	6650	11.28	20230726	2.85	N	012790	500	59 억		244572	N	N	0	N	00	N
114	20230810	160247	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7370	30	2	0.41	255124950	34718	76.94	7340	7410	7270	9540	5140	7340	7348.49	1.94	0	11356	7593	7466	7243	7116	6893	7530	7180	60	2200	500	5430	10	1	11986415	883	7.27	0.71	12	0.29	1014.00	10392.00	9980	20230103	-26.15	6650	20230726	10.83	9980	-26.15	20230103	6650	10.83	20230726	10150	-27.39	20221215	6650	10.83	20230726	2.79	N	012790	500	59 억		233000	N	N	0	N	00	N
115	20230810	150246	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7350	10	2	0.14	243235950	33104	73.36	7340	7410	7270	9540	5140	7340	7347.63	1.94	0	11417	7593	7466	7243	7116	6893	7530	7180	60	2200	500	5430	10	1	11986415	881	7.25	0.71	12	0.28	1014.00	10392.00	9980	20230103	-26.35	6650	20230726	10.53	9980	-26.35	20230103	6650	10.53	20230726	10150	-27.59	20221215	6650	10.53	20230726	2.79	N	012790	500	59 억		233000	N	N	0	N	00	N
116	20230810	140246	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7360	20	2	0.27	213423870	29045	64.37	7340	7410	7270	9540	5140	7340	7348.04	1.94	0	8887	7593	7466	7243	7116	6893	7530	7180	60	2200	500	5430	10	1	11986415	882	7.26	0.71	12	0.24	1014.00	10392.00	9980	20230103	-26.25	6650	20230726	10.68	9980	-26.25	20230103	6650	10.68	20230726	10150	-27.49	20221215	6650	10.68	20230726	2.79	N	012790	500	59 억		233000	N	N	0	N	00	N
117	20230810	130243	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7330	-10	5	-0.14	188985040	25718	57.00	7340	7410	7270	9540	5140	7340	7348.36	1.94	0	7205	7593	7466	7243	7116	6893	7530	7180	60	2200	500	5430	10	1	11986415	879	7.23	0.71	12	0.21	1014.00	10392.00	9980	20230103	-26.55	6650	20230726	10.23	9980	-26.55	20230103	6650	10.23	20230726	10150	-27.78	20221215	6650	10.23	20230726	2.79	N	012790	500	59 억		233000	N	N	0	N	00	N
118	20230810	120246	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7400	60	2	0.82	149094520	20294	44.97	7340	7410	7270	9540	5140	7340	7346.73	1.94	0	5573	7593	7466	7243	7116	6893	7530	7180	60	2200	500	5430	10	1	11986415	887	7.30	0.71	12	0.17	1014.00	10392.00	9980	20230103	-25.85	6650	20230726	11.28	9980	-25.85	20230103	6650	11.28	20230726	10150	-27.09	20221215	6650	11.28	20230726	2.79	N	012790	500	59 억		233000	N	N	0	N	00	N
119	20230810	110247	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7370	30	2	0.41	126615170	17248	38.22	7340	7410	7270	9540	5140	7340	7340.86	1.94	0	4234	7593	7466	7243	7116	6893	7530	7180	60	2200	500	5430	10	1	11986415	883	7.27	0.71	12	0.14	1014.00	10392.00	9980	20230103	-26.15	6650	20230726	10.83	9980	-26.15	20230103	6650	10.83	20230726	10150	-27.39	20221215	6650	10.83	20230726	2.79	N	012790	500	59 억		233000	N	N	0	N	00	N
120	20230810	100248	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7310	-30	5	-0.41	58379090	7984	17.69	7340	7370	7270	9540	5140	7340	7312.01	1.94	0	2894	7593	7466	7243	7116	6893	7530	7180	60	2200	500	5430	10	1	11986415	876	7.21	0.70	12	0.07	1014.00	10392.00	9980	20230103	-26.75	6650	20230726	9.92	9980	-26.75	20230103	6650	9.92	20230726	10150	-27.98	20221215	6650	9.92	20230726	2.79	N	012790	500	59 억		233000	N	N	0	N	00	N
121	20230810	090247	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7310	-30	5	-0.41	7993260	1090	2.42	7340	7340	7310	9540	5140	7340	7333.27	1.94	0	-24	7593	7466	7243	7116	6893	7530	7180	60	2200	500	5430	10	1	11986415	876	7.21	0.70	12	0.01	1014.00	10392.00	9980	20230103	-26.75	6650	20230726	9.92	9980	-26.75	20230103	6650	9.92	20230726	10150	-27.98	20221215	6650	9.92	20230726	2.79	N	012790	500	59 억		233000	N	N	0	N	00	N
122	20230809	160246	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7340	280	2	3.97	325690640	44807	92.94	7020	7370	7020	9170	4950	7060	7268.61	1.69	0	29688	7326	7192	7096	6962	6866	7145	6915	60	2110	500	5220	10	1	11986415	880	7.24	0.71	12	0.37	1014.00	10392.00	9980	20230103	-26.45	6650	20230726	10.38	9980	-26.45	20230103	6650	10.38	20230726	10150	-27.68	20221215	6650	10.38	20230726	2.76	N	012790	500	59 억		202810	N	N	0	N	00	N
123	20230809	150244	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7350	290	2	4.11	309509820	42602	88.37	7020	7370	7020	9170	4950	7060	7265.15	1.69	0	29043	7326	7192	7096	6962	6866	7145	6915	60	2110	500	5220	10	1	11986415	881	7.25	0.71	12	0.36	1014.00	10392.00	9980	20230103	-26.35	6650	20230726	10.53	9980	-26.35	20230103	6650	10.53	20230726	10150	-27.59	20221215	6650	10.53	20230726	2.76	N	012790	500	59 억		202810	N	N	0	N	00	N
124	20230809	140244	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7350	290	2	4.11	267687550	36903	76.55	7020	7370	7020	9170	4950	7060	7253.82	1.69	0	24671	7326	7192	7096	6962	6866	7145	6915	60	2110	500	5220	10	1	11986415	881	7.25	0.71	12	0.31	1014.00	10392.00	9980	20230103	-26.35	6650	20230726	10.53	9980	-26.35	20230103	6650	10.53	20230726	10150	-27.59	20221215	6650	10.53	20230726	2.76	N	012790	500	59 억		202810	N	N	0	N	00	N
125	20230809	130247	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7320	260	2	3.68	193405160	26764	55.52	7020	7330	7020	9170	4950	7060	7226.32	1.69	0	19462	7326	7192	7096	6962	6866	7145	6915	60	2110	500	5220	10	1	11986415	877	7.22	0.70	12	0.22	1014.00	10392.00	9980	20230103	-26.65	6650	20230726	10.08	9980	-26.65	20230103	6650	10.08	20230726	10150	-27.88	20221215	6650	10.08	20230726	2.76	N	012790	500	59 억		202810	N	N	0	N	00	N
126	20230809	120247	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7300	240	2	3.40	168815070	23398	48.53	7020	7320	7020	9170	4950	7060	7214.94	1.69	0	16769	7326	7192	7096	6962	6866	7145	6915	60	2110	500	5220	10	1	11986415	875	7.20	0.70	12	0.20	1014.00	10392.00	9980	20230103	-26.85	6650	20230726	9.77	9980	-26.85	20230103	6650	9.77	20230726	10150	-28.08	20221215	6650	9.77	20230726	2.76	N	012790	500	59 억		202810	N	N	0	N	00	N
127	20230809	110246	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7210	150	2	2.12	109809270	15283	31.70	7020	7270	7020	9170	4950	7060	7185.06	1.69	0	11463	7326	7192	7096	6962	6866	7145	6915	60	2110	500	5220	10	1	11986415	864	7.11	0.69	12	0.13	1014.00	10392.00	9980	20230103	-27.76	6650	20230726	8.42	9980	-27.76	20230103	6650	8.42	20230726	10150	-28.97	20221215	6650	8.42	20230726	2.76	N	012790	500	59 억		202810	N	N	0	N	00	N
128	20230809	100243	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7140	80	2	1.13	35942160	5060	10.50	7020	7160	7020	9170	4950	7060	7103.19	1.69	0	2684	7326	7192	7096	6962	6866	7145	6915	60	2110	500	5220	10	1	11986415	856	7.04	0.69	12	0.04	1014.00	10392.00	9980	20230103	-28.46	6650	20230726	7.37	9980	-28.46	20230103	6650	7.37	20230726	10150	-29.66	20221215	6650	7.37	20230726	2.76	N	012790	500	59 억		202810	N	N	0	N	00	N
129	20230809	090243	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7020	-40	5	-0.57	217620	31	0.06	7020	7020	7020	9170	4950	7060	7020.00	1.69	0	0	7326	7192	7096	6962	6866	7145	6915	60	2110	500	5220	10	1	11986415	841	6.92	0.68	12	0.00	1014.00	10392.00	9980	20230103	-29.66	6650	20230726	5.56	9980	-29.66	20230103	6650	5.56	20230726	10150	-30.84	20221215	6650	5.56	20230726	2.76	N	012790	500	59 억		202810	N	N	0	N	00	N
130	20230808	160248	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7060	-100	5	-1.40	342861790	48203	87.79	7170	7230	7000	9300	5020	7160	7112.87	1.80	0	-13198	7473	7316	7223	7066	6973	7270	7020	60	2140	500	5290	10	1	11986415	846	6.96	0.68	12	0.40	1014.00	10392.00	9980	20230103	-29.26	6650	20230726	6.17	9980	-29.26	20230103	6650	6.17	20230726	10150	-30.44	20221215	6650	6.17	20230726	2.67	N	012790	500	59 억		216003	N	N	0	N	00	N
131	20230808	150245	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7060	-100	5	-1.40	306000260	42951	78.23	7170	7230	7010	9300	5020	7160	7124.40	1.80	0	-11451	7473	7316	7223	7066	6973	7270	7020	60	2140	500	5290	10	1	11986415	846	6.96	0.68	12	0.36	1014.00	10392.00	9980	20230103	-29.26	6650	20230726	6.17	9980	-29.26	20230103	6650	6.17	20230726	10150	-30.44	20221215	6650	6.17	20230726	2.67	N	012790	500	59 억		216003	N	N	0	N	00	N
132	20230808	140244	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7080	-80	5	-1.12	220796330	30832	56.15	7170	7230	7060	9300	5020	7160	7161.27	1.80	0	-11090	7473	7316	7223	7066	6973	7270	7020	60	2140	500	5290	10	1	11986415	849	6.98	0.68	12	0.26	1014.00	10392.00	9980	20230103	-29.06	6650	20230726	6.47	9980	-29.06	20230103	6650	6.47	20230726	10150	-30.25	20221215	6650	6.47	20230726	2.67	N	012790	500	59 억		216003	N	N	0	N	00	N
133	20230808	130242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7090	-70	5	-0.98	203496900	28387	51.70	7170	7230	7080	9300	5020	7160	7168.67	1.80	0	-9781	7473	7316	7223	7066	6973	7270	7020	60	2140	500	5290	10	1	11986415	850	6.99	0.68	12	0.24	1014.00	10392.00	9980	20230103	-28.96	6650	20230726	6.62	9980	-28.96	20230103	6650	6.62	20230726	10150	-30.15	20221215	6650	6.62	20230726	2.67	N	012790	500	59 억		216003	N	N	0	N	00	N
134	20230808	120244	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7110	-50	5	-0.70	196789130	27442	49.98	7170	7230	7080	9300	5020	7160	7171.09	1.80	0	-9752	7473	7316	7223	7066	6973	7270	7020	60	2140	500	5290	10	1	11986415	852	7.01	0.68	12	0.23	1014.00	10392.00	9980	20230103	-28.76	6650	20230726	6.92	9980	-28.76	20230103	6650	6.92	20230726	10150	-29.95	20221215	6650	6.92	20230726	2.67	N	012790	500	59 억		216003	N	N	0	N	00	N
135	20230808	110243	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7110	-50	5	-0.70	169760110	23638	43.05	7170	7230	7100	9300	5020	7160	7181.66	1.80	0	-8732	7473	7316	7223	7066	6973	7270	7020	60	2140	500	5290	10	1	11986415	852	7.01	0.68	12	0.20	1014.00	10392.00	9980	20230103	-28.76	6650	20230726	6.92	9980	-28.76	20230103	6650	6.92	20230726	10150	-29.95	20221215	6650	6.92	20230726	2.67	N	012790	500	59 억		216003	N	N	0	N	00	N
136	20230808	100244	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7200	40	2	0.56	62423230	8673	15.80	7170	7230	7170	9300	5020	7160	7197.42	1.80	0	893	7473	7316	7223	7066	6973	7270	7020	60	2140	500	5290	10	1	11986415	863	7.10	0.69	12	0.07	1014.00	10392.00	9980	20230103	-27.86	6650	20230726	8.27	9980	-27.86	20230103	6650	8.27	20230726	10150	-29.06	20221215	6650	8.27	20230726	2.67	N	012790	500	59 억		216003	N	N	0	N	00	N
137	20230808	090244	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7200	40	2	0.56	4901220	683	1.24	7170	7210	7170	9300	5020	7160	7176.02	1.80	0	-108	7473	7316	7223	7066	6973	7270	7020	60	2140	500	5290	10	1	11986415	863	7.10	0.69	12	0.01	1014.00	10392.00	9980	20230103	-27.86	6650	20230726	8.27	9980	-27.86	20230103	6650	8.27	20230726	10150	-29.06	20221215	6650	8.27	20230726	2.67	N	012790	500	59 억		216003	N	N	0	N	00	N
138	20230807	160243	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7160	-210	5	-2.85	396133140	54903	106.91	7380	7380	7130	9580	5160	7370	7215.15	1.79	0	1523	7670	7520	7400	7250	7130	7460	7190	60	2210	500	5450	10	1	11986415	858	7.06	0.69	12	0.46	1014.00	10392.00	9980	20230103	-28.26	6650	20230726	7.67	9980	-28.26	20230103	6650	7.67	20230726	10150	-29.46	20221215	6650	7.67	20230726	2.58	N	012790	500	59 억		214155	N	N	0	N	00	N
139	20230807	150242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7150	-220	5	-2.99	390813260	54160	105.47	7380	7380	7130	9580	5160	7370	7215.90	1.79	0	1848	7670	7520	7400	7250	7130	7460	7190	60	2210	500	5450	10	1	11986415	857	7.05	0.69	12	0.45	1014.00	10392.00	9980	20230103	-28.36	6650	20230726	7.52	9980	-28.36	20230103	6650	7.52	20230726	10150	-29.56	20221215	6650	7.52	20230726	2.58	N	012790	500	59 억		214155	N	N	0	N	00	N
140	20230807	140244	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7150	-220	5	-2.99	341834900	47302	92.11	7380	7380	7150	9580	5160	7370	7226.65	1.79	0	2379	7670	7520	7400	7250	7130	7460	7190	60	2210	500	5450	10	1	11986415	857	7.05	0.69	12	0.39	1014.00	10392.00	9980	20230103	-28.36	6650	20230726	7.52	9980	-28.36	20230103	6650	7.52	20230726	10150	-29.56	20221215	6650	7.52	20230726	2.58	N	012790	500	59 억		214155	N	N	0	N	00	N
141	20230807	130242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7190	-180	5	-2.44	286997230	39643	77.20	7380	7380	7160	9580	5160	7370	7239.54	1.79	0	3328	7670	7520	7400	7250	7130	7460	7190	60	2210	500	5450	10	1	11986415	862	7.09	0.69	12	0.33	1014.00	10392.00	9980	20230103	-27.96	6650	20230726	8.12	9980	-27.96	20230103	6650	8.12	20230726	10150	-29.16	20221215	6650	8.12	20230726	2.58	N	012790	500	59 억		214155	N	N	0	N	00	N
142	20230807	120242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7210	-160	5	-2.17	201357730	27729	54.00	7380	7380	7160	9580	5160	7370	7261.63	1.79	0	3193	7670	7520	7400	7250	7130	7460	7190	60	2210	500	5450	10	1	11986415	864	7.11	0.69	12	0.23	1014.00	10392.00	9980	20230103	-27.76	6650	20230726	8.42	9980	-27.76	20230103	6650	8.42	20230726	10150	-28.97	20221215	6650	8.42	20230726	2.58	N	012790	500	59 억		214155	N	N	0	N	00	N
143	20230807	110240	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7190	-180	5	-2.44	164790560	22659	44.12	7380	7380	7160	9580	5160	7370	7272.63	1.79	0	3243	7670	7520	7400	7250	7130	7460	7190	60	2210	500	5450	10	1	11986415	862	7.09	0.69	12	0.19	1014.00	10392.00	9980	20230103	-27.96	6650	20230726	8.12	9980	-27.96	20230103	6650	8.12	20230726	10150	-29.16	20221215	6650	8.12	20230726	2.58	N	012790	500	59 억		214155	N	N	0	N	00	N
144	20230807	100243	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7290	-80	5	-1.09	103426380	14184	27.62	7380	7380	7160	9580	5160	7370	7291.76	1.79	0	2591	7670	7520	7400	7250	7130	7460	7190	60	2210	500	5450	10	1	11986415	874	7.19	0.70	12	0.12	1014.00	10392.00	9980	20230103	-26.95	6650	20230726	9.62	9980	-26.95	20230103	6650	9.62	20230726	10150	-28.18	20221215	6650	9.62	20230726	2.58	N	012790	500	59 억		214155	N	N	0	N	00	N
145	20230807	090243	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7320	-50	5	-0.68	9105500	1237	2.41	7380	7380	7320	9580	5160	7370	7360.95	1.79	0	-1173	7670	7520	7400	7250	7130	7460	7190	60	2210	500	5450	10	1	11986415	877	7.22	0.70	12	0.01	1014.00	10392.00	9980	20230103	-26.65	6650	20230726	10.08	9980	-26.65	20230103	6650	10.08	20230726	10150	-27.88	20221215	6650	10.08	20230726	2.58	N	012790	500	59 억		214155	N	N	0	N	00	N
146	20230804	160241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7370	-100	5	-1.34	378175020	51133	63.28	7510	7550	7280	9710	5230	7470	7398.83	1.87	0	-10036	7696	7582	7366	7252	7036	7640	7310	60	2240	500	5520	10	1	11986415	883	7.27	0.71	12	0.43	1014.00	10392.00	9980	20230103	-26.15	6650	20230726	10.83	9980	-26.15	20230103	6650	10.83	20230726	10150	-27.39	20221215	6650	10.83	20230726	2.51	N	012790	500	59 억		224190	N	N	0	N	00	N
147	20230804	150241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7380	-90	5	-1.20	331902570	44854	55.51	7510	7550	7280	9710	5230	7470	7399.62	1.87	0	-9940	7696	7582	7366	7252	7036	7640	7310	60	2240	500	5520	10	1	11986415	885	7.28	0.71	12	0.37	1014.00	10392.00	9980	20230103	-26.05	6650	20230726	10.98	9980	-26.05	20230103	6650	10.98	20230726	10150	-27.29	20221215	6650	10.98	20230726	2.51	N	012790	500	59 억		224190	N	N	0	N	00	N
148	20230804	140244	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7350	-120	5	-1.61	307863090	41589	51.47	7510	7550	7280	9710	5230	7470	7402.51	1.87	0	-9371	7696	7582	7366	7252	7036	7640	7310	60	2240	500	5520	10	1	11986415	881	7.25	0.71	12	0.35	1014.00	10392.00	9980	20230103	-26.35	6650	20230726	10.53	9980	-26.35	20230103	6650	10.53	20230726	10150	-27.59	20221215	6650	10.53	20230726	2.51	N	012790	500	59 억		224190	N	N	0	N	00	N
149	20230804	130241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7310	-160	5	-2.14	279694030	37752	46.72	7510	7550	7280	9710	5230	7470	7408.72	1.87	0	-7451	7696	7582	7366	7252	7036	7640	7310	60	2240	500	5520	10	1	11986415	876	7.21	0.70	12	0.31	1014.00	10392.00	9980	20230103	-26.75	6650	20230726	9.92	9980	-26.75	20230103	6650	9.92	20230726	10150	-27.98	20221215	6650	9.92	20230726	2.51	N	012790	500	59 억		224190	N	N	0	N	00	N
150	20230804	120241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7360	-110	5	-1.47	243686730	32826	40.62	7510	7550	7320	9710	5230	7470	7423.59	1.87	0	-4261	7696	7582	7366	7252	7036	7640	7310	60	2240	500	5520	10	1	11986415	882	7.26	0.71	12	0.27	1014.00	10392.00	9980	20230103	-26.25	6650	20230726	10.68	9980	-26.25	20230103	6650	10.68	20230726	10150	-27.49	20221215	6650	10.68	20230726	2.51	N	012790	500	59 억		224190	N	N	0	N	00	N
151	20230804	110241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7400	-70	5	-0.94	184712290	24793	30.68	7510	7550	7360	9710	5230	7470	7450.18	1.87	0	-983	7696	7582	7366	7252	7036	7640	7310	60	2240	500	5520	10	1	11986415	887	7.30	0.71	12	0.21	1014.00	10392.00	9980	20230103	-25.85	6650	20230726	11.28	9980	-25.85	20230103	6650	11.28	20230726	10150	-27.09	20221215	6650	11.28	20230726	2.51	N	012790	500	59 억		224190	N	N	0	N	00	N
152	20230804	100239	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7390	-80	5	-1.07	144387710	19329	23.92	7510	7550	7390	9710	5230	7470	7470.00	1.87	0	-1031	7696	7582	7366	7252	7036	7640	7310	60	2240	500	5520	10	1	11986415	886	7.29	0.71	12	0.16	1014.00	10392.00	9980	20230103	-25.95	6650	20230726	11.13	9980	-25.95	20230103	6650	11.13	20230726	10150	-27.19	20221215	6650	11.13	20230726	2.51	N	012790	500	59 억		224190	N	N	0	N	00	N
153	20230804	090239	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7500	30	2	0.40	17507350	2334	2.89	7510	7510	7500	9710	5230	7470	7501.01	1.87	0	-423	7696	7582	7366	7252	7036	7640	7310	60	2240	500	5520	10	1	11986415	899	7.40	0.72	12	0.02	1014.00	10392.00	9980	20230103	-24.85	6650	20230726	12.78	9980	-24.85	20230103	6650	12.78	20230726	10150	-26.11	20221215	6650	12.78	20230726	2.51	N	012790	500	59 억		224190	N	N	0	N	00	N
154	20230803	160239	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7470	200	2	2.75	583286550	79120	208.17	7230	7480	7150	9450	5090	7270	7372.17	1.70	0	19262	7496	7382	7306	7192	7116	7345	7155	60	2180	500	5370	10	1	11986415	895	7.37	0.72	12	0.66	1014.00	10392.00	9980	20230103	-25.15	6650	20230726	12.33	9980	-25.15	20230103	6650	12.33	20230726	10150	-26.40	20221215	6650	12.33	20230726	2.39	N	012790	500	59 억		203496	N	N	0	N	00	N
155	20230803	150241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7420	150	2	2.06	568915310	77187	203.09	7230	7480	7150	9450	5090	7270	7370.61	1.70	0	19073	7496	7382	7306	7192	7116	7345	7155	60	2180	500	5370	10	1	11986415	889	7.32	0.71	12	0.64	1014.00	10392.00	9980	20230103	-25.65	6650	20230726	11.58	9980	-25.65	20230103	6650	11.58	20230726	10150	-26.90	20221215	6650	11.58	20230726	2.39	N	012790	500	59 억		203496	N	N	0	N	00	N
156	20230803	140238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7420	150	2	2.06	514576980	69842	183.76	7230	7480	7150	9450	5090	7270	7367.73	1.70	0	15208	7496	7382	7306	7192	7116	7345	7155	60	2180	500	5370	10	1	11986415	889	7.32	0.71	12	0.58	1014.00	10392.00	9980	20230103	-25.65	6650	20230726	11.58	9980	-25.65	20230103	6650	11.58	20230726	10150	-26.90	20221215	6650	11.58	20230726	2.39	N	012790	500	59 억		203496	N	N	0	N	00	N
157	20230803	130241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7380	110	2	1.51	375282480	51072	134.38	7230	7470	7150	9450	5090	7270	7348.11	1.70	0	10237	7496	7382	7306	7192	7116	7345	7155	60	2180	500	5370	10	1	11986415	885	7.28	0.71	12	0.43	1014.00	10392.00	9980	20230103	-26.05	6650	20230726	10.98	9980	-26.05	20230103	6650	10.98	20230726	10150	-27.29	20221215	6650	10.98	20230726	2.39	N	012790	500	59 억		203496	N	N	0	N	00	N
158	20230803	120240	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7340	70	2	0.96	356349080	48496	127.60	7230	7470	7150	9450	5090	7270	7348.01	1.70	0	9212	7496	7382	7306	7192	7116	7345	7155	60	2180	500	5370	10	1	11986415	880	7.24	0.71	12	0.40	1014.00	10392.00	9980	20230103	-26.45	6650	20230726	10.38	9980	-26.45	20230103	6650	10.38	20230726	10150	-27.68	20221215	6650	10.38	20230726	2.39	N	012790	500	59 억		203496	N	N	0	N	00	N
159	20230803	110238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7360	90	2	1.24	231881580	31567	83.06	7230	7470	7150	9450	5090	7270	7345.70	1.70	0	5341	7496	7382	7306	7192	7116	7345	7155	60	2180	500	5370	10	1	11986415	882	7.26	0.71	12	0.26	1014.00	10392.00	9980	20230103	-26.25	6650	20230726	10.68	9980	-26.25	20230103	6650	10.68	20230726	10150	-27.49	20221215	6650	10.68	20230726	2.39	N	012790	500	59 억		203496	N	N	0	N	00	N
160	20230803	100238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7260	-10	5	-0.14	55964570	7746	20.38	7230	7270	7150	9450	5090	7270	7224.96	1.70	0	-840	7496	7382	7306	7192	7116	7345	7155	60	2180	500	5370	10	1	11986415	870	7.16	0.70	12	0.06	1014.00	10392.00	9980	20230103	-27.25	6650	20230726	9.17	9980	-27.25	20230103	6650	9.17	20230726	10150	-28.47	20221215	6650	9.17	20230726	2.39	N	012790	500	59 억		203496	N	N	0	N	00	N
161	20230803	090239	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7210	-60	5	-0.83	15373040	2127	5.60	7230	7240	7210	9450	5090	7270	7227.55	1.70	0	29	7496	7382	7306	7192	7116	7345	7155	60	2180	500	5370	10	1	11986415	864	7.11	0.69	12	0.02	1014.00	10392.00	9980	20230103	-27.76	6650	20230726	8.42	9980	-27.76	20230103	6650	8.42	20230726	10150	-28.97	20221215	6650	8.42	20230726	2.39	N	012790	500	59 억		203496	N	N	0	N	00	N
162	20230802	160239	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7270	-100	5	-1.36	278468340	38003	88.20	7390	7420	7230	9580	5160	7370	7327.56	1.76	0	-8142	7503	7436	7353	7286	7203	7470	7320	60	2210	500	5450	10	1	11986415	871	7.17	0.70	12	0.32	1014.00	10392.00	9980	20230103	-27.15	6650	20230726	9.32	9980	-27.15	20230103	6650	9.32	20230726	10150	-28.37	20221215	6650	9.32	20230726	2.37	N	012790	500	59 억		211477	N	N	0	N	00	N
163	20230802	150241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7280	-90	5	-1.22	247764030	33767	78.37	7390	7420	7240	9580	5160	7370	7337.46	1.76	0	-7789	7503	7436	7353	7286	7203	7470	7320	60	2210	500	5450	10	1	11986415	873	7.18	0.70	12	0.28	1014.00	10392.00	9980	20230103	-27.05	6650	20230726	9.47	9980	-27.05	20230103	6650	9.47	20230726	10150	-28.28	20221215	6650	9.47	20230726	2.37	N	012790	500	59 억		211477	N	N	0	N	00	N
164	20230802	140241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7320	-50	5	-0.68	220808180	30053	69.75	7390	7420	7240	9580	5160	7370	7347.29	1.76	0	-7651	7503	7436	7353	7286	7203	7470	7320	60	2210	500	5450	10	1	11986415	877	7.22	0.70	12	0.25	1014.00	10392.00	9980	20230103	-26.65	6650	20230726	10.08	9980	-26.65	20230103	6650	10.08	20230726	10150	-27.88	20221215	6650	10.08	20230726	2.37	N	012790	500	59 억		211477	N	N	0	N	00	N
165	20230802	130238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7320	-50	5	-0.68	173907560	23613	54.80	7390	7420	7290	9580	5160	7370	7364.91	1.76	0	-3786	7503	7436	7353	7286	7203	7470	7320	60	2210	500	5450	10	1	11986415	877	7.22	0.70	12	0.20	1014.00	10392.00	9980	20230103	-26.65	6650	20230726	10.08	9980	-26.65	20230103	6650	10.08	20230726	10150	-27.88	20221215	6650	10.08	20230726	2.37	N	012790	500	59 억		211477	N	N	0	N	00	N
166	20230802	120236	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7320	-50	5	-0.68	157059170	21314	49.47	7390	7420	7290	9580	5160	7370	7368.83	1.76	0	-2415	7503	7436	7353	7286	7203	7470	7320	60	2210	500	5450	10	1	11986415	877	7.22	0.70	12	0.18	1014.00	10392.00	9980	20230103	-26.65	6650	20230726	10.08	9980	-26.65	20230103	6650	10.08	20230726	10150	-27.88	20221215	6650	10.08	20230726	2.37	N	012790	500	59 억		211477	N	N	0	N	00	N
167	20230802	110236	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7390	20	2	0.27	85246000	11543	26.79	7390	7420	7340	9580	5160	7370	7385.08	1.76	0	897	7503	7436	7353	7286	7203	7470	7320	60	2210	500	5450	10	1	11986415	886	7.29	0.71	12	0.10	1014.00	10392.00	9980	20230103	-25.95	6650	20230726	11.13	9980	-25.95	20230103	6650	11.13	20230726	10150	-27.19	20221215	6650	11.13	20230726	2.37	N	012790	500	59 억		211477	N	N	0	N	00	N
168	20230802	100238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7380	10	2	0.14	40093840	5443	12.63	7390	7390	7340	9580	5160	7370	7366.13	1.76	0	186	7503	7436	7353	7286	7203	7470	7320	60	2210	500	5450	10	1	11986415	885	7.28	0.71	12	0.05	1014.00	10392.00	9980	20230103	-26.05	6650	20230726	10.98	9980	-26.05	20230103	6650	10.98	20230726	10150	-27.29	20221215	6650	10.98	20230726	2.37	N	012790	500	59 억		211477	N	N	0	N	00	N
169	20230802	090238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7380	10	2	0.14	472520	64	0.15	7390	7390	7350	9580	5160	7370	7383.12	1.76	0	-17	7503	7436	7353	7286	7203	7470	7320	60	2210	500	5450	10	1	11986415	885	7.28	0.71	12	0.00	1014.00	10392.00	9980	20230103	-26.05	6650	20230726	10.98	9980	-26.05	20230103	6650	10.98	20230726	10150	-27.29	20221215	6650	10.98	20230726	2.37	N	012790	500	59 억		211477	N	N	0	N	00	N
170	20230801	160238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7370	60	2	0.82	287858540	39126	168.25	7270	7420	7270	9500	5120	7310	7356.30	1.80	0	-4283	7423	7366	7283	7226	7143	7395	7255	60	2190	500	5400	10	1	11986415	883	7.27	0.71	12	0.33	1014.00	10392.00	9980	20230103	-26.15	6650	20230726	10.83	9980	-26.15	20230103	6650	10.83	20230726	10150	-27.39	20221215	6650	10.83	20230726	2.39	N	012790	500	59 억		215509	N	N	0	N	00	N
171	20230801	150236	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7370	60	2	0.82	237899090	32349	139.11	7270	7420	7270	9500	5120	7310	7354.14	1.80	0	-4078	7423	7366	7283	7226	7143	7395	7255	60	2190	500	5400	10	1	11986415	883	7.27	0.71	12	0.27	1014.00	10392.00	9980	20230103	-26.15	6650	20230726	10.83	9980	-26.15	20230103	6650	10.83	20230726	10150	-27.39	20221215	6650	10.83	20230726	2.39	N	012790	500	59 억		215509	N	N	0	N	00	N
172	20230801	140241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7340	30	2	0.41	198406030	26985	116.04	7270	7420	7270	9500	5120	7310	7352.46	1.80	0	-3529	7423	7366	7283	7226	7143	7395	7255	60	2190	500	5400	10	1	11986415	880	7.24	0.71	12	0.23	1014.00	10392.00	9980	20230103	-26.45	6650	20230726	10.38	9980	-26.45	20230103	6650	10.38	20230726	10150	-27.68	20221215	6650	10.38	20230726	2.39	N	012790	500	59 억		215509	N	N	0	N	00	N
173	20230801	130237	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7370	60	2	0.82	160022880	21747	93.52	7270	7420	7270	9500	5120	7310	7358.39	1.80	0	-2042	7423	7366	7283	7226	7143	7395	7255	60	2190	500	5400	10	1	11986415	883	7.27	0.71	12	0.18	1014.00	10392.00	9980	20230103	-26.15	6650	20230726	10.83	9980	-26.15	20230103	6650	10.83	20230726	10150	-27.39	20221215	6650	10.83	20230726	2.39	N	012790	500	59 억		215509	N	N	0	N	00	N
174	20230801	120238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7360	50	2	0.68	136168230	18506	79.58	7270	7420	7270	9500	5120	7310	7358.06	1.80	0	175	7423	7366	7283	7226	7143	7395	7255	60	2190	500	5400	10	1	11986415	882	7.26	0.71	12	0.15	1014.00	10392.00	9980	20230103	-26.25	6650	20230726	10.68	9980	-26.25	20230103	6650	10.68	20230726	10150	-27.49	20221215	6650	10.68	20230726	2.39	N	012790	500	59 억		215509	N	N	0	N	00	N
175	20230801	110235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7340	30	2	0.41	125909700	17108	73.57	7270	7420	7270	9500	5120	7310	7359.70	1.80	0	169	7423	7366	7283	7226	7143	7395	7255	60	2190	500	5400	10	1	11986415	880	7.24	0.71	12	0.14	1014.00	10392.00	9980	20230103	-26.45	6650	20230726	10.38	9980	-26.45	20230103	6650	10.38	20230726	10150	-27.68	20221215	6650	10.38	20230726	2.39	N	012790	500	59 억		215509	N	N	0	N	00	N
176	20230801	100237	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7360	50	2	0.68	55499750	7561	32.51	7270	7410	7270	9500	5120	7310	7340.27	1.80	0	-319	7423	7366	7283	7226	7143	7395	7255	60	2190	500	5400	10	1	11986415	882	7.26	0.71	12	0.06	1014.00	10392.00	9980	20230103	-26.25	6650	20230726	10.68	9980	-26.25	20230103	6650	10.68	20230726	10150	-27.49	20221215	6650	10.68	20230726	2.39	N	012790	500	59 억		215509	N	N	0	N	00	N
177	20230801	090235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7270	-40	5	-0.55	4354730	599	2.58	7270	7270	7270	9500	5120	7310	7270.00	1.80	0	0	7423	7366	7283	7226	7143	7395	7255	60	2190	500	5400	10	1	11986415	871	7.17	0.70	12	0.00	1014.00	10392.00	9980	20230103	-27.15	6650	20230726	9.32	9980	-27.15	20230103	6650	9.32	20230726	10150	-28.37	20221215	6650	9.32	20230726	2.39	N	012790	500	59 억		215509	N	N	0	N	00	N