KissMeData/067080/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	160619	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8190	-50	5	-0.61	311976820	37940	125.20	8170	8320	8110	10710	5770	8240	8222.90	2.09	0	7461	8353	8296	8213	8156	8073	8325	8185	93	2470	500	5100	10	1	18616650	1525	136.50	1.75	12	0.20	60.00	4682.00	13350	20221005	-38.65	6650	20220907	23.16	10800	-24.17	20230509	7390	10.83	20230726	13350	-38.65	20221005	6650	23.16	20220907	3.74	N	067080	500	93 억		388426	N	N	0	N	00	N
3	20230831	150753	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8160	-80	5	-0.97	300666500	36556	120.63	8170	8320	8110	10710	5770	8240	8224.82	2.09	0	8309	8353	8296	8213	8156	8073	8325	8185	93	2470	500	5100	10	1	18616650	1519	136.00	1.74	12	0.20	60.00	4682.00	13350	20221005	-38.88	6650	20220907	22.71	10800	-24.44	20230509	7390	10.42	20230726	13350	-38.88	20221005	6650	22.71	20220907	3.74	N	067080	500	93 억		388426	N	N	0	N	00	N
4	20230831	140840	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8200	-40	5	-0.49	254250300	30855	101.82	8170	8320	8150	10710	5770	8240	8240.17	2.09	0	8107	8353	8296	8213	8156	8073	8325	8185	93	2470	500	5100	10	1	18616650	1527	136.67	1.75	12	0.17	60.00	4682.00	13350	20221005	-38.58	6650	20220907	23.31	10800	-24.07	20230509	7390	10.96	20230726	13350	-38.58	20221005	6650	23.31	20220907	3.74	N	067080	500	93 억		388426	N	N	0	N	00	N
5	20230831	130812	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8190	-50	5	-0.61	228510350	27707	91.43	8170	8320	8170	10710	5770	8240	8247.39	2.09	0	8967	8353	8296	8213	8156	8073	8325	8185	93	2470	500	5100	10	1	18616650	1525	136.50	1.75	12	0.15	60.00	4682.00	13350	20221005	-38.65	6650	20220907	23.16	10800	-24.17	20230509	7390	10.83	20230726	13350	-38.65	20221005	6650	23.16	20220907	3.74	N	067080	500	93 억		388426	N	N	0	N	00	N
6	20230831	120832	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8200	-40	5	-0.49	216346990	26222	86.53	8170	8320	8170	10710	5770	8240	8250.59	2.09	0	10000	8353	8296	8213	8156	8073	8325	8185	93	2470	500	5100	10	1	18616650	1527	136.67	1.75	12	0.14	60.00	4682.00	13350	20221005	-38.58	6650	20220907	23.31	10800	-24.07	20230509	7390	10.96	20230726	13350	-38.58	20221005	6650	23.31	20220907	3.74	N	067080	500	93 억		388426	N	N	0	N	00	N
7	20230831	111152	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8200	-40	5	-0.49	193845280	23479	77.48	8170	8320	8170	10710	5770	8240	8256.11	2.09	0	10527	8353	8296	8213	8156	8073	8325	8185	93	2470	500	5100	10	1	18616650	1527	136.67	1.75	12	0.13	60.00	4682.00	13350	20221005	-38.58	6650	20220907	23.31	10800	-24.07	20230509	7390	10.96	20230726	13350	-38.58	20221005	6650	23.31	20220907	3.74	N	067080	500	93 억		388426	N	N	0	N	00	N
8	20230831	100907	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8260	20	2	0.24	168118790	20350	67.15	8170	8320	8170	10710	5770	8240	8261.37	2.09	0	10903	8353	8296	8213	8156	8073	8325	8185	93	2470	500	5100	10	1	18616650	1538	137.67	1.76	12	0.11	60.00	4682.00	13350	20221005	-38.13	6650	20220907	24.21	10800	-23.52	20230509	7390	11.77	20230726	13350	-38.13	20221005	6650	24.21	20220907	3.74	N	067080	500	93 억		388426	N	N	0	N	00	N
9	20230831	090750	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8240	0	3	0.00	18492220	2250	7.42	8170	8280	8170	10710	5770	8240	8218.76	2.09	0	1620	8353	8296	8213	8156	8073	8325	8185	93	2470	500	5100	10	1	18616650	1534	137.33	1.76	12	0.01	60.00	4682.00	13350	20221005	-38.28	6650	20220907	23.91	10800	-23.70	20230509	7390	11.50	20230726	13350	-38.28	20221005	6650	23.91	20220907	3.74	N	067080	500	93 억		388426	N	N	0	N	00	N
10	20230830	160624	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8240	50	2	0.61	244421480	29794	86.83	8220	8270	8130	10640	5740	8190	8203.47	2.08	0	1228	8350	8270	8140	8060	7930	8310	8100	93	2450	500	5070	10	1	18616650	1534	137.33	1.76	12	0.16	60.00	4682.00	13350	20221005	-38.28	6650	20220907	23.91	10800	-23.70	20230509	7390	11.50	20230726	13350	-38.28	20221005	6650	23.91	20220907	3.69	N	067080	500	93 억		387053	N	N	0	N	00	N
11	20230830	150737	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8270	80	2	0.98	235299610	28687	83.60	8220	8270	8130	10640	5740	8190	8202.31	2.08	0	933	8350	8270	8140	8060	7930	8310	8100	93	2450	500	5070	10	1	18616650	1540	137.83	1.77	12	0.15	60.00	4682.00	13350	20221005	-38.05	6650	20220907	24.36	10800	-23.43	20230509	7390	11.91	20230726	13350	-38.05	20221005	6650	24.36	20220907	3.69	N	067080	500	93 억		387053	N	N	0	N	00	N
12	20230830	140812	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8250	60	2	0.73	168084120	20521	59.80	8220	8250	8130	10640	5740	8190	8190.83	2.08	0	-959	8350	8270	8140	8060	7930	8310	8100	93	2450	500	5070	10	1	18616650	1536	137.50	1.76	12	0.11	60.00	4682.00	13350	20221005	-38.20	6650	20220907	24.06	10800	-23.61	20230509	7390	11.64	20230726	13350	-38.20	20221005	6650	24.06	20220907	3.69	N	067080	500	93 억		387053	N	N	0	N	00	N
13	20230830	130759	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8240	50	2	0.61	138335400	16911	49.28	8220	8240	8130	10640	5740	8190	8180.20	2.08	0	-1143	8350	8270	8140	8060	7930	8310	8100	93	2450	500	5070	10	1	18616650	1534	137.33	1.76	12	0.09	60.00	4682.00	13350	20221005	-38.28	6650	20220907	23.91	10800	-23.70	20230509	7390	11.50	20230726	13350	-38.28	20221005	6650	23.91	20220907	3.69	N	067080	500	93 억		387053	N	N	0	N	00	N
14	20230830	120814	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8200	10	2	0.12	101192890	12385	36.09	8220	8220	8130	10640	5740	8190	8170.60	2.08	0	-1451	8350	8270	8140	8060	7930	8310	8100	93	2450	500	5070	10	1	18616650	1527	136.67	1.75	12	0.07	60.00	4682.00	13350	20221005	-38.58	6650	20220907	23.31	10800	-24.07	20230509	7390	10.96	20230726	13350	-38.58	20221005	6650	23.31	20220907	3.69	N	067080	500	93 억		387053	N	N	0	N	00	N
15	20230830	111143	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8180	-10	5	-0.12	72092430	8829	25.73	8220	8220	8130	10640	5740	8190	8165.41	2.08	0	-1588	8350	8270	8140	8060	7930	8310	8100	93	2450	500	5070	10	1	18616650	1523	136.33	1.75	12	0.05	60.00	4682.00	13350	20221005	-38.73	6650	20220907	23.01	10800	-24.26	20230509	7390	10.69	20230726	13350	-38.73	20221005	6650	23.01	20220907	3.69	N	067080	500	93 억		387053	N	N	0	N	00	N
16	20230830	100839	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8160	-30	5	-0.37	36837960	4504	13.13	8220	8220	8150	10640	5740	8190	8178.94	2.08	0	-1524	8350	8270	8140	8060	7930	8310	8100	93	2450	500	5070	10	1	18616650	1519	136.00	1.74	12	0.02	60.00	4682.00	13350	20221005	-38.88	6650	20220907	22.71	10800	-24.44	20230509	7390	10.42	20230726	13350	-38.88	20221005	6650	22.71	20220907	3.69	N	067080	500	93 억		387053	N	N	0	N	00	N
17	20230830	090740	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8210	20	2	0.24	17220180	2101	6.12	8220	8220	8180	10640	5740	8190	8196.18	2.08	0	-1412	8350	8270	8140	8060	7930	8310	8100	93	2450	500	5070	10	1	18616650	1528	136.83	1.75	12	0.01	60.00	4682.00	13350	20221005	-38.50	6650	20220907	23.46	10800	-23.98	20230509	7390	11.10	20230726	13350	-38.50	20221005	6650	23.46	20220907	3.69	N	067080	500	93 억		387053	N	N	0	N	00	N
18	20230829	160619	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8190	90	2	1.11	276154680	33885	121.95	8140	8220	8010	10530	5670	8100	8149.63	2.02	0	11066	8206	8152	8066	8012	7926	8170	8030	93	2430	500	5020	10	1	18616650	1525	136.50	1.75	12	0.18	60.00	4682.00	13350	20221005	-38.65	6650	20220907	23.16	10800	-24.17	20230509	7390	10.83	20230726	13350	-38.65	20221005	6650	23.16	20220907	3.65	N	067080	500	93 억		375985	N	N	0	N	00	N
19	20230829	150741	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8180	80	2	0.99	259503140	31851	114.63	8140	8220	8010	10530	5670	8100	8147.41	2.02	0	11116	8206	8152	8066	8012	7926	8170	8030	93	2430	500	5020	10	1	18616650	1523	136.33	1.75	12	0.17	60.00	4682.00	13350	20221005	-38.73	6650	20220907	23.01	10800	-24.26	20230509	7390	10.69	20230726	13350	-38.73	20221005	6650	23.01	20220907	3.65	N	067080	500	93 억		375985	N	N	0	N	00	N
20	20230829	140839	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8150	50	2	0.62	179447830	21988	79.13	8140	8220	8010	10530	5670	8100	8161.17	2.02	0	5803	8206	8152	8066	8012	7926	8170	8030	93	2430	500	5020	10	1	18616650	1517	135.83	1.74	12	0.12	60.00	4682.00	13350	20221005	-38.95	6650	20220907	22.56	10800	-24.54	20230509	7390	10.28	20230726	13350	-38.95	20221005	6650	22.56	20220907	3.65	N	067080	500	93 억		375985	N	N	0	N	00	N
21	20230829	130759	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8150	50	2	0.62	138162650	16919	60.89	8140	8220	8010	10530	5670	8100	8166.12	2.02	0	5620	8206	8152	8066	8012	7926	8170	8030	93	2430	500	5020	10	1	18616650	1517	135.83	1.74	12	0.09	60.00	4682.00	13350	20221005	-38.95	6650	20220907	22.56	10800	-24.54	20230509	7390	10.28	20230726	13350	-38.95	20221005	6650	22.56	20220907	3.65	N	067080	500	93 억		375985	N	N	0	N	00	N
22	20230829	120826	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8200	100	2	1.23	127629470	15627	56.24	8140	8220	8010	10530	5670	8100	8167.24	2.02	0	5715	8206	8152	8066	8012	7926	8170	8030	93	2430	500	5020	10	1	18616650	1527	136.67	1.75	12	0.08	60.00	4682.00	13350	20221005	-38.58	6650	20220907	23.31	10800	-24.07	20230509	7390	10.96	20230726	13350	-38.58	20221005	6650	23.31	20220907	3.65	N	067080	500	93 억		375985	N	N	0	N	00	N
23	20230829	111336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8210	110	2	1.36	119035000	14577	52.46	8140	8220	8010	10530	5670	8100	8165.95	2.02	0	6214	8206	8152	8066	8012	7926	8170	8030	93	2430	500	5020	10	1	18616650	1528	136.83	1.75	12	0.08	60.00	4682.00	13350	20221005	-38.50	6650	20220907	23.46	10800	-23.98	20230509	7390	11.10	20230726	13350	-38.50	20221005	6650	23.46	20220907	3.65	N	067080	500	93 억		375985	N	N	0	N	00	N
24	20230829	100903	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8200	100	2	1.23	92916750	11393	41.00	8140	8200	8010	10530	5670	8100	8155.60	2.02	0	4659	8206	8152	8066	8012	7926	8170	8030	93	2430	500	5020	10	1	18616650	1527	136.67	1.75	12	0.06	60.00	4682.00	13350	20221005	-38.58	6650	20220907	23.31	10800	-24.07	20230509	7390	10.96	20230726	13350	-38.58	20221005	6650	23.31	20220907	3.65	N	067080	500	93 억		375985	N	N	0	N	00	N
25	20230829	090607	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8130	30	2	0.37	1985900	247	0.89	8140	8150	8010	10530	5670	8100	8040.08	2.02	0	64	8206	8152	8066	8012	7926	8170	8030	93	2430	500	5020	10	1	18616650	1514	135.50	1.74	12	0.00	60.00	4682.00	13350	20221005	-39.10	6650	20220907	22.26	10800	-24.72	20230509	7390	10.01	20230726	13350	-39.10	20221005	6650	22.26	20220907	3.65	N	067080	500	93 억		375985	N	N	0	N	00	N
26	20230828	160601	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8100	40	2	0.50	223335510	27746	75.49	8100	8120	7980	10470	5650	8060	8049.26	2.02	0	-175	8300	8180	8060	7940	7820	8240	8000	93	2410	500	4990	10	1	18616650	1508	135.00	1.73	12	0.15	60.00	4682.00	13350	20221005	-39.33	6650	20220907	21.80	10800	-25.00	20230509	7390	9.61	20230726	13350	-39.33	20221005	6650	21.80	20220907	3.66	N	067080	500	93 억		375890	N	N	0	N	00	N
27	20230828	150609	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8090	30	2	0.37	198547940	24681	67.15	8100	8120	7980	10470	5650	8060	8044.57	2.02	0	-1689	8300	8180	8060	7940	7820	8240	8000	93	2410	500	4990	10	1	18616650	1506	134.83	1.73	12	0.13	60.00	4682.00	13350	20221005	-39.40	6650	20220907	21.65	10800	-25.09	20230509	7390	9.47	20230726	13350	-39.40	20221005	6650	21.65	20220907	3.66	N	067080	500	93 억		375890	N	N	0	N	00	N
28	20230828	140608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8060	0	3	0.00	157458830	19593	53.31	8100	8120	7980	10470	5650	8060	8036.48	2.02	0	-4084	8300	8180	8060	7940	7820	8240	8000	93	2410	500	4990	10	1	18616650	1501	134.33	1.72	12	0.11	60.00	4682.00	13350	20221005	-39.63	6650	20220907	21.20	10800	-25.37	20230509	7390	9.07	20230726	13350	-39.63	20221005	6650	21.20	20220907	3.66	N	067080	500	93 억		375890	N	N	0	N	00	N
29	20230828	130613	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8060	0	3	0.00	128127620	15957	43.42	8100	8120	7980	10470	5650	8060	8029.56	2.02	0	-6032	8300	8180	8060	7940	7820	8240	8000	93	2410	500	4990	10	1	18616650	1501	134.33	1.72	12	0.09	60.00	4682.00	13350	20221005	-39.63	6650	20220907	21.20	10800	-25.37	20230509	7390	9.07	20230726	13350	-39.63	20221005	6650	21.20	20220907	3.66	N	067080	500	93 억		375890	N	N	0	N	00	N
30	20230828	120607	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	-10	5	-0.12	115158880	14346	39.03	8100	8120	7980	10470	5650	8060	8027.25	2.02	0	-6714	8300	8180	8060	7940	7820	8240	8000	93	2410	500	4990	10	1	18616650	1499	134.17	1.72	12	0.08	60.00	4682.00	13350	20221005	-39.70	6650	20220907	21.05	10800	-25.46	20230509	7390	8.93	20230726	13350	-39.70	20221005	6650	21.05	20220907	3.66	N	067080	500	93 억		375890	N	N	0	N	00	N
31	20230828	110603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	-10	5	-0.12	91761340	11434	31.11	8100	8120	7980	10470	5650	8060	8025.31	2.02	0	-8013	8300	8180	8060	7940	7820	8240	8000	93	2410	500	4990	10	1	18616650	1499	134.17	1.72	12	0.06	60.00	4682.00	13350	20221005	-39.70	6650	20220907	21.05	10800	-25.46	20230509	7390	8.93	20230726	13350	-39.70	20221005	6650	21.05	20220907	3.66	N	067080	500	93 억		375890	N	N	0	N	00	N
32	20230828	100559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8020	-40	5	-0.50	80179980	9991	27.18	8100	8120	7980	10470	5650	8060	8025.22	2.02	0	-7885	8300	8180	8060	7940	7820	8240	8000	93	2410	500	4990	10	1	18616650	1493	133.67	1.71	12	0.05	60.00	4682.00	13350	20221005	-39.93	6650	20220907	20.60	10800	-25.74	20230509	7390	8.53	20230726	13350	-39.93	20221005	6650	20.60	20220907	3.66	N	067080	500	93 억		375890	N	N	0	N	00	N
33	20230828	090608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8110	50	2	0.62	14055910	1742	4.74	8100	8120	8060	10470	5650	8060	8068.83	2.02	0	-1194	8300	8180	8060	7940	7820	8240	8000	93	2410	500	4990	10	1	18616650	1510	135.17	1.73	12	0.01	60.00	4682.00	13350	20221005	-39.25	6650	20220907	21.95	10800	-24.91	20230509	7390	9.74	20230726	13350	-39.25	20221005	6650	21.95	20220907	3.66	N	067080	500	93 억		375890	N	N	0	N	00	N
34	20230825	160602	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8060	30	2	0.37	296353320	36653	118.54	7960	8180	7940	10430	5630	8030	8085.39	2.03	0	-2292	8230	8130	7930	7830	7630	8180	7880	93	2400	500	4970	10	1	18616650	1501	134.33	1.72	12	0.20	60.00	4682.00	13350	20221005	-39.63	6650	20220907	21.20	10800	-25.37	20230509	7390	9.07	20230726	13350	-39.63	20221005	6650	21.20	20220907	3.62	N	067080	500	93 억		378067	N	N	0	N	00	N
35	20230825	150606	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8060	30	2	0.37	280195030	34645	112.05	7960	8180	7940	10430	5630	8030	8087.60	2.03	0	-2237	8230	8130	7930	7830	7630	8180	7880	93	2400	500	4970	10	1	18616650	1501	134.33	1.72	12	0.19	60.00	4682.00	13350	20221005	-39.63	6650	20220907	21.20	10800	-25.37	20230509	7390	9.07	20230726	13350	-39.63	20221005	6650	21.20	20220907	3.62	N	067080	500	93 억		378067	N	N	0	N	00	N
36	20230825	140604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8120	90	2	1.12	253699110	31359	101.42	7960	8180	7940	10430	5630	8030	8090.15	2.03	0	-2062	8230	8130	7930	7830	7630	8180	7880	93	2400	500	4970	10	1	18616650	1512	135.33	1.73	12	0.17	60.00	4682.00	13350	20221005	-39.18	6650	20220907	22.11	10800	-24.81	20230509	7390	9.88	20230726	13350	-39.18	20221005	6650	22.11	20220907	3.62	N	067080	500	93 억		378067	N	N	0	N	00	N
37	20230825	130603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8120	90	2	1.12	229196600	28331	91.63	7960	8180	7940	10430	5630	8030	8089.96	2.03	0	-1628	8230	8130	7930	7830	7630	8180	7880	93	2400	500	4970	10	1	18616650	1512	135.33	1.73	12	0.15	60.00	4682.00	13350	20221005	-39.18	6650	20220907	22.11	10800	-24.81	20230509	7390	9.88	20230726	13350	-39.18	20221005	6650	22.11	20220907	3.62	N	067080	500	93 억		378067	N	N	0	N	00	N
38	20230825	120603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8100	70	2	0.87	185646320	22962	74.26	7960	8180	7940	10430	5630	8030	8084.94	2.03	0	-334	8230	8130	7930	7830	7630	8180	7880	93	2400	500	4970	10	1	18616650	1508	135.00	1.73	12	0.12	60.00	4682.00	13350	20221005	-39.33	6650	20220907	21.80	10800	-25.00	20230509	7390	9.61	20230726	13350	-39.33	20221005	6650	21.80	20220907	3.62	N	067080	500	93 억		378067	N	N	0	N	00	N
39	20230825	110604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8140	110	2	1.37	144734090	17902	57.90	7960	8180	7940	10430	5630	8030	8084.80	2.03	0	579	8230	8130	7930	7830	7630	8180	7880	93	2400	500	4970	10	1	18616650	1515	135.67	1.74	12	0.10	60.00	4682.00	13350	20221005	-39.03	6650	20220907	22.41	10800	-24.63	20230509	7390	10.15	20230726	13350	-39.03	20221005	6650	22.41	20220907	3.62	N	067080	500	93 억		378067	N	N	0	N	00	N
40	20230825	100605	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8130	100	2	1.25	86459380	10712	34.64	7960	8180	7940	10430	5630	8030	8071.26	2.03	0	1783	8230	8130	7930	7830	7630	8180	7880	93	2400	500	4970	10	1	18616650	1514	135.50	1.74	12	0.06	60.00	4682.00	13350	20221005	-39.10	6650	20220907	22.26	10800	-24.72	20230509	7390	10.01	20230726	13350	-39.10	20221005	6650	22.26	20220907	3.62	N	067080	500	93 억		378067	N	N	0	N	00	N
41	20230825	090603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	20	2	0.25	18118210	2276	7.36	7960	8050	7940	10430	5630	8030	7960.55	2.03	0	1653	8230	8130	7930	7830	7630	8180	7880	93	2400	500	4970	10	1	18616650	1499	134.17	1.72	12	0.01	60.00	4682.00	13350	20221005	-39.70	6650	20220907	21.05	10800	-25.46	20230509	7390	8.93	20230726	13350	-39.70	20221005	6650	21.05	20220907	3.62	N	067080	500	93 억		378067	N	N	0	N	00	N
42	20230824	160559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8030	260	2	3.35	244859950	30910	102.26	7730	8030	7730	10100	5440	7770	7921.71	1.97	0	11308	7996	7882	7826	7712	7656	7855	7685	93	2330	500	4810	10	1	18616650	1495	133.83	1.72	12	0.17	60.00	4682.00	13350	20221005	-39.85	6650	20220907	20.75	10800	-25.65	20230509	7390	8.66	20230726	13350	-39.85	20221005	6650	20.75	20220907	3.64	N	067080	500	93 억		366670	N	N	0	N	00	N
43	20230824	150557	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8030	260	2	3.35	229900360	29047	96.09	7730	8030	7730	10100	5440	7770	7914.77	1.97	0	11263	7996	7882	7826	7712	7656	7855	7685	93	2330	500	4810	10	1	18616650	1495	133.83	1.72	12	0.16	60.00	4682.00	13350	20221005	-39.85	6650	20220907	20.75	10800	-25.65	20230509	7390	8.66	20230726	13350	-39.85	20221005	6650	20.75	20220907	3.64	N	067080	500	93 억		366670	N	N	0	N	00	N
44	20230824	140558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7960	190	2	2.45	158030630	20050	66.33	7730	7970	7730	10100	5440	7770	7881.83	1.97	0	8040	7996	7882	7826	7712	7656	7855	7685	93	2330	500	4810	10	1	18616650	1482	132.67	1.70	12	0.11	60.00	4682.00	13350	20221005	-40.37	6650	20220907	19.70	10800	-26.30	20230509	7390	7.71	20230726	13350	-40.37	20221005	6650	19.70	20220907	3.64	N	067080	500	93 억		366670	N	N	0	N	00	N
45	20230824	130604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7960	190	2	2.45	127278750	16181	53.53	7730	7970	7730	10100	5440	7770	7865.94	1.97	0	8159	7996	7882	7826	7712	7656	7855	7685	93	2330	500	4810	10	1	18616650	1482	132.67	1.70	12	0.09	60.00	4682.00	13350	20221005	-40.37	6650	20220907	19.70	10800	-26.30	20230509	7390	7.71	20230726	13350	-40.37	20221005	6650	19.70	20220907	3.64	N	067080	500	93 억		366670	N	N	0	N	00	N
46	20230824	120602	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7900	130	2	1.67	82547080	10546	34.89	7730	7920	7730	10100	5440	7770	7827.34	1.97	0	3994	7996	7882	7826	7712	7656	7855	7685	93	2330	500	4810	10	1	18616650	1471	131.67	1.69	12	0.06	60.00	4682.00	13350	20221005	-40.82	6650	20220907	18.80	10800	-26.85	20230509	7390	6.90	20230726	13350	-40.82	20221005	6650	18.80	20220907	3.64	N	067080	500	93 억		366670	N	N	0	N	00	N
47	20230824	110601	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7920	150	2	1.93	73026480	9340	30.90	7730	7920	7730	10100	5440	7770	7818.68	1.97	0	4040	7996	7882	7826	7712	7656	7855	7685	93	2330	500	4810	10	1	18616650	1474	132.00	1.69	12	0.05	60.00	4682.00	13350	20221005	-40.67	6650	20220907	19.10	10800	-26.67	20230509	7390	7.17	20230726	13350	-40.67	20221005	6650	19.10	20220907	3.64	N	067080	500	93 억		366670	N	N	0	N	00	N
48	20230824	100559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7840	70	2	0.90	49581560	6365	21.06	7730	7840	7730	10100	5440	7770	7789.72	1.97	0	4251	7996	7882	7826	7712	7656	7855	7685	93	2330	500	4810	10	1	18616650	1460	130.67	1.67	12	0.03	60.00	4682.00	13350	20221005	-41.27	6650	20220907	17.89	10800	-27.41	20230509	7390	6.09	20230726	13350	-41.27	20221005	6650	17.89	20220907	3.64	N	067080	500	93 억		366670	N	N	0	N	00	N
49	20230824	090601	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7800	30	2	0.39	23059100	2970	9.83	7730	7820	7730	10100	5440	7770	7764.01	1.97	0	1380	7996	7882	7826	7712	7656	7855	7685	93	2330	500	4810	10	1	18616650	1452	130.00	1.67	12	0.02	60.00	4682.00	13350	20221005	-41.57	6650	20220907	17.29	10800	-27.78	20230509	7390	5.55	20230726	13350	-41.57	20221005	6650	17.29	20220907	3.64	N	067080	500	93 억		366670	N	N	0	N	00	N
50	20230823	160556	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7770	-90	5	-1.15	173312080	22113	95.79	7810	7940	7770	10210	5510	7860	7837.57	1.99	0	-4340	8073	7966	7873	7766	7673	7960	7760	93	2350	500	4870	10	1	18616650	1447	129.50	1.66	12	0.12	60.00	4682.00	13350	20221005	-41.80	6650	20220907	16.84	10800	-28.06	20230509	7390	5.14	20230726	13350	-41.80	20221005	6650	16.84	20220907	3.64	N	067080	500	93 억		371010	N	N	0	N	00	N
51	20230823	150558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7840	-20	5	-0.25	148373890	18913	81.93	7810	7940	7800	10210	5510	7860	7845.07	1.99	0	-4673	8073	7966	7873	7766	7673	7960	7760	93	2350	500	4870	10	1	18616650	1460	130.67	1.67	12	0.10	60.00	4682.00	13350	20221005	-41.27	6650	20220907	17.89	10800	-27.41	20230509	7390	6.09	20230726	13350	-41.27	20221005	6650	17.89	20220907	3.64	N	067080	500	93 억		371010	N	N	0	N	00	N
52	20230823	140602	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7830	-30	5	-0.38	116449020	14841	64.29	7810	7940	7800	10210	5510	7860	7846.44	1.99	0	-2923	8073	7966	7873	7766	7673	7960	7760	93	2350	500	4870	10	1	18616650	1458	130.50	1.67	12	0.08	60.00	4682.00	13350	20221005	-41.35	6650	20220907	17.74	10800	-27.50	20230509	7390	5.95	20230726	13350	-41.35	20221005	6650	17.74	20220907	3.64	N	067080	500	93 억		371010	N	N	0	N	00	N
53	20230823	130557	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7860	0	3	0.00	91824520	11697	50.67	7810	7940	7800	10210	5510	7860	7850.26	1.99	0	-810	8073	7966	7873	7766	7673	7960	7760	93	2350	500	4870	10	1	18616650	1463	131.00	1.68	12	0.06	60.00	4682.00	13350	20221005	-41.12	6650	20220907	18.20	10800	-27.22	20230509	7390	6.36	20230726	13350	-41.12	20221005	6650	18.20	20220907	3.64	N	067080	500	93 억		371010	N	N	0	N	00	N
54	20230823	120602	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7880	20	2	0.25	71265180	9083	39.35	7810	7940	7800	10210	5510	7860	7846.00	1.99	0	1143	8073	7966	7873	7766	7673	7960	7760	93	2350	500	4870	10	1	18616650	1467	131.33	1.68	12	0.05	60.00	4682.00	13350	20221005	-40.97	6650	20220907	18.50	10800	-27.04	20230509	7390	6.63	20230726	13350	-40.97	20221005	6650	18.50	20220907	3.64	N	067080	500	93 억		371010	N	N	0	N	00	N
55	20230823	110558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7890	30	2	0.38	63588050	8108	35.12	7810	7940	7800	10210	5510	7860	7842.63	1.99	0	1222	8073	7966	7873	7766	7673	7960	7760	93	2350	500	4870	10	1	18616650	1469	131.50	1.69	12	0.04	60.00	4682.00	13350	20221005	-40.90	6650	20220907	18.65	10800	-26.94	20230509	7390	6.77	20230726	13350	-40.90	20221005	6650	18.65	20220907	3.64	N	067080	500	93 억		371010	N	N	0	N	00	N
56	20230823	100557	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7850	-10	5	-0.13	48130240	6143	26.61	7810	7940	7800	10210	5510	7860	7834.97	1.99	0	1454	8073	7966	7873	7766	7673	7960	7760	93	2350	500	4870	10	1	18616650	1461	130.83	1.68	12	0.03	60.00	4682.00	13350	20221005	-41.20	6650	20220907	18.05	10800	-27.31	20230509	7390	6.22	20230726	13350	-41.20	20221005	6650	18.05	20220907	3.64	N	067080	500	93 억		371010	N	N	0	N	00	N
57	20230823	090603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7900	40	2	0.51	3185700	406	1.76	7810	7940	7810	10210	5510	7860	7846.55	1.99	0	-30	8073	7966	7873	7766	7673	7960	7760	93	2350	500	4870	10	1	18616650	1471	131.67	1.69	12	0.00	60.00	4682.00	13350	20221005	-40.82	6650	20220907	18.80	10800	-26.85	20230509	7390	6.90	20230726	13350	-40.82	20221005	6650	18.80	20220907	3.64	N	067080	500	93 억		371010	N	N	0	N	00	N
58	20230822	160555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7860	0	3	0.00	181137040	22993	76.22	7860	7980	7780	10210	5510	7860	7877.92	2.01	0	-3037	8073	7966	7833	7726	7593	8020	7780	93	2350	500	4870	10	1	18616650	1463	131.00	1.68	12	0.12	60.00	4682.00	13350	20221005	-41.12	6650	20220907	18.20	10800	-27.22	20230509	7390	6.36	20230726	13350	-41.12	20221005	6650	18.20	20220907	3.63	N	067080	500	93 억		374208	N	N	0	N	00	N
59	20230822	150555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7860	0	3	0.00	166724160	21160	70.15	7860	7980	7780	10210	5510	7860	7879.21	2.01	0	-2050	8073	7966	7833	7726	7593	8020	7780	93	2350	500	4870	10	1	18616650	1463	131.00	1.68	12	0.11	60.00	4682.00	13350	20221005	-41.12	6650	20220907	18.20	10800	-27.22	20230509	7390	6.36	20230726	13350	-41.12	20221005	6650	18.20	20220907	3.63	N	067080	500	93 억		374208	N	N	0	N	00	N
60	20230822	140559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7900	40	2	0.51	134132160	17001	56.36	7860	7980	7780	10210	5510	7860	7889.66	2.01	0	-2568	8073	7966	7833	7726	7593	8020	7780	93	2350	500	4870	10	1	18616650	1471	131.67	1.69	12	0.09	60.00	4682.00	13350	20221005	-40.82	6650	20220907	18.80	10800	-26.85	20230509	7390	6.90	20230726	13350	-40.82	20221005	6650	18.80	20220907	3.63	N	067080	500	93 억		374208	N	N	0	N	00	N
61	20230822	130555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7940	80	2	1.02	113363850	14369	47.63	7860	7980	7780	10210	5510	7860	7889.47	2.01	0	-1619	8073	7966	7833	7726	7593	8020	7780	93	2350	500	4870	10	1	18616650	1478	132.33	1.70	12	0.08	60.00	4682.00	13350	20221005	-40.52	6650	20220907	19.40	10800	-26.48	20230509	7390	7.44	20230726	13350	-40.52	20221005	6650	19.40	20220907	3.63	N	067080	500	93 억		374208	N	N	0	N	00	N
62	20230822	120546	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7960	100	2	1.27	82405510	10463	34.68	7860	7980	7780	10210	5510	7860	7875.90	2.01	0	-816	8073	7966	7833	7726	7593	8020	7780	93	2350	500	4870	10	1	18616650	1482	132.67	1.70	12	0.06	60.00	4682.00	13350	20221005	-40.37	6650	20220907	19.70	10800	-26.30	20230509	7390	7.71	20230726	13350	-40.37	20221005	6650	19.70	20220907	3.63	N	067080	500	93 억		374208	N	N	0	N	00	N
63	20230822	110553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7900	40	2	0.51	35989050	4590	15.22	7860	7910	7780	10210	5510	7860	7840.75	2.01	0	-639	8073	7966	7833	7726	7593	8020	7780	93	2350	500	4870	10	1	18616650	1471	131.67	1.69	12	0.02	60.00	4682.00	13350	20221005	-40.82	6650	20220907	18.80	10800	-26.85	20230509	7390	6.90	20230726	13350	-40.82	20221005	6650	18.80	20220907	3.63	N	067080	500	93 억		374208	N	N	0	N	00	N
64	20230822	100550	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7900	40	2	0.51	25652190	3277	10.86	7860	7910	7780	10210	5510	7860	7827.95	2.01	0	-618	8073	7966	7833	7726	7593	8020	7780	93	2350	500	4870	10	1	18616650	1471	131.67	1.69	12	0.02	60.00	4682.00	13350	20221005	-40.82	6650	20220907	18.80	10800	-26.85	20230509	7390	6.90	20230726	13350	-40.82	20221005	6650	18.80	20220907	3.63	N	067080	500	93 억		374208	N	N	0	N	00	N
65	20230822	090554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7850	-10	5	-0.13	8039080	1025	3.40	7860	7910	7800	10210	5510	7860	7843.00	2.01	0	-475	8073	7966	7833	7726	7593	8020	7780	93	2350	500	4870	10	1	18616650	1461	130.83	1.68	12	0.01	60.00	4682.00	13350	20221005	-41.20	6650	20220907	18.05	10800	-27.31	20230509	7390	6.22	20230726	13350	-41.20	20221005	6650	18.05	20220907	3.63	N	067080	500	93 억		374208	N	N	0	N	00	N
66	20230821	160552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7860	150	2	1.95	236703280	30165	90.18	7720	7940	7700	10020	5400	7710	7846.95	1.99	0	3347	7850	7780	7720	7650	7590	7815	7685	93	2310	500	4780	10	1	18616650	1463	131.00	1.68	12	0.16	60.00	4682.00	13350	20221005	-41.12	6650	20220907	18.20	10800	-27.22	20230509	7390	6.36	20230726	13350	-41.12	20221005	6650	18.20	20220907	3.64	N	067080	500	93 억		370902	N	N	0	N	00	N
67	20230821	150556	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7910	200	2	2.59	232684310	29654	88.65	7720	7940	7700	10020	5400	7710	7846.64	1.99	0	3336	7850	7780	7720	7650	7590	7815	7685	93	2310	500	4780	10	1	18616650	1473	131.83	1.69	12	0.16	60.00	4682.00	13350	20221005	-40.75	6650	20220907	18.95	10800	-26.76	20230509	7390	7.04	20230726	13350	-40.75	20221005	6650	18.95	20220907	3.64	N	067080	500	93 억		370902	N	N	0	N	00	N
68	20230821	140554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7830	120	2	1.56	169222780	21589	64.54	7720	7940	7700	10020	5400	7710	7838.38	1.99	0	888	7850	7780	7720	7650	7590	7815	7685	93	2310	500	4780	10	1	18616650	1458	130.50	1.67	12	0.12	60.00	4682.00	13350	20221005	-41.35	6650	20220907	17.74	10800	-27.50	20230509	7390	5.95	20230726	13350	-41.35	20221005	6650	17.74	20220907	3.64	N	067080	500	93 억		370902	N	N	0	N	00	N
69	20230821	130559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7900	190	2	2.46	125216170	15978	47.77	7720	7940	7700	10020	5400	7710	7836.79	1.99	0	392	7850	7780	7720	7650	7590	7815	7685	93	2310	500	4780	10	1	18616650	1471	131.67	1.69	12	0.09	60.00	4682.00	13350	20221005	-40.82	6650	20220907	18.80	10800	-26.85	20230509	7390	6.90	20230726	13350	-40.82	20221005	6650	18.80	20220907	3.64	N	067080	500	93 억		370902	N	N	0	N	00	N
70	20230821	120557	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7870	160	2	2.08	100308060	12819	38.32	7720	7940	7700	10020	5400	7710	7824.95	1.99	0	390	7850	7780	7720	7650	7590	7815	7685	93	2310	500	4780	10	1	18616650	1465	131.17	1.68	12	0.07	60.00	4682.00	13350	20221005	-41.05	6650	20220907	18.35	10800	-27.13	20230509	7390	6.50	20230726	13350	-41.05	20221005	6650	18.35	20220907	3.64	N	067080	500	93 억		370902	N	N	0	N	00	N
71	20230821	110553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7860	150	2	1.95	88524080	11321	33.84	7720	7940	7700	10020	5400	7710	7819.46	1.99	0	-219	7850	7780	7720	7650	7590	7815	7685	93	2310	500	4780	10	1	18616650	1463	131.00	1.68	12	0.06	60.00	4682.00	13350	20221005	-41.12	6650	20220907	18.20	10800	-27.22	20230509	7390	6.36	20230726	13350	-41.12	20221005	6650	18.20	20220907	3.64	N	067080	500	93 억		370902	N	N	0	N	00	N
72	20230821	100552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7890	180	2	2.33	46698700	5995	17.92	7720	7940	7700	10020	5400	7710	7789.61	1.99	0	681	7850	7780	7720	7650	7590	7815	7685	93	2310	500	4780	10	1	18616650	1469	131.50	1.69	12	0.03	60.00	4682.00	13350	20221005	-40.90	6650	20220907	18.65	10800	-26.94	20230509	7390	6.77	20230726	13350	-40.90	20221005	6650	18.65	20220907	3.64	N	067080	500	93 억		370902	N	N	0	N	00	N
73	20230821	090559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7770	60	2	0.78	10386360	1343	4.01	7720	7940	7700	10020	5400	7710	7733.70	1.99	0	-262	7850	7780	7720	7650	7590	7815	7685	93	2310	500	4780	10	1	18616650	1447	129.50	1.66	12	0.01	60.00	4682.00	13350	20221005	-41.80	6650	20220907	16.84	10800	-28.06	20230509	7390	5.14	20230726	13350	-41.80	20221005	6650	16.84	20220907	3.64	N	067080	500	93 억		370902	N	N	0	N	00	N
74	20230818	160553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7710	-70	5	-0.90	256718870	33236	88.01	7670	7790	7660	10110	5450	7780	7724.15	2.06	0	-12503	7906	7842	7796	7732	7686	7820	7710	93	2330	500	4820	10	1	18616650	1435	128.50	1.65	12	0.18	60.00	4682.00	13350	20221005	-42.25	6650	20220907	15.94	10800	-28.61	20230509	7390	4.33	20230726	13350	-42.25	20221005	6650	15.94	20220907	3.67	N	067080	500	93 억		383032	N	N	0	N	00	N
75	20230818	150546	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7750	-30	5	-0.39	242150720	31351	83.02	7670	7790	7660	10110	5450	7780	7723.86	2.06	0	-12332	7906	7842	7796	7732	7686	7820	7710	93	2330	500	4820	10	1	18616650	1443	129.17	1.66	12	0.17	60.00	4682.00	13350	20221005	-41.95	6650	20220907	16.54	10800	-28.24	20230509	7390	4.87	20230726	13350	-41.95	20221005	6650	16.54	20220907	3.67	N	067080	500	93 억		383032	N	N	0	N	00	N
76	20230818	140553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7760	-20	5	-0.26	185478340	24008	63.58	7670	7790	7660	10110	5450	7780	7725.69	2.06	0	-9856	7906	7842	7796	7732	7686	7820	7710	93	2330	500	4820	10	1	18616650	1445	129.33	1.66	12	0.13	60.00	4682.00	13350	20221005	-41.87	6650	20220907	16.69	10800	-28.15	20230509	7390	5.01	20230726	13350	-41.87	20221005	6650	16.69	20220907	3.67	N	067080	500	93 억		383032	N	N	0	N	00	N
77	20230818	130548	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7770	-10	5	-0.13	171934000	22263	58.96	7670	7790	7660	10110	5450	7780	7722.86	2.06	0	-9405	7906	7842	7796	7732	7686	7820	7710	93	2330	500	4820	10	1	18616650	1447	129.50	1.66	12	0.12	60.00	4682.00	13350	20221005	-41.80	6650	20220907	16.84	10800	-28.06	20230509	7390	5.14	20230726	13350	-41.80	20221005	6650	16.84	20220907	3.67	N	067080	500	93 억		383032	N	N	0	N	00	N
78	20230818	120558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7730	-50	5	-0.64	139787600	18115	47.97	7670	7790	7660	10110	5450	7780	7716.68	2.06	0	-8825	7906	7842	7796	7732	7686	7820	7710	93	2330	500	4820	10	1	18616650	1439	128.83	1.65	12	0.10	60.00	4682.00	13350	20221005	-42.10	6650	20220907	16.24	10800	-28.43	20230509	7390	4.60	20230726	13350	-42.10	20221005	6650	16.24	20220907	3.67	N	067080	500	93 억		383032	N	N	0	N	00	N
79	20230818	110551	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7750	-30	5	-0.39	127421930	16519	43.75	7670	7790	7660	10110	5450	7780	7713.66	2.06	0	-8265	7906	7842	7796	7732	7686	7820	7710	93	2330	500	4820	10	1	18616650	1443	129.17	1.66	12	0.09	60.00	4682.00	13350	20221005	-41.95	6650	20220907	16.54	10800	-28.24	20230509	7390	4.87	20230726	13350	-41.95	20221005	6650	16.54	20220907	3.67	N	067080	500	93 억		383032	N	N	0	N	00	N
80	20230818	100552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7670	-110	5	-1.41	75099600	9733	25.77	7670	7790	7670	10110	5450	7780	7715.98	2.06	0	-4956	7906	7842	7796	7732	7686	7820	7710	93	2330	500	4820	10	1	18616650	1428	127.83	1.64	12	0.05	60.00	4682.00	13350	20221005	-42.55	6650	20220907	15.34	10800	-28.98	20230509	7390	3.79	20230726	13350	-42.55	20221005	6650	15.34	20220907	3.67	N	067080	500	93 억		383032	N	N	0	N	00	N
81	20230818	090553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7720	-60	5	-0.77	8960980	1166	3.09	7670	7790	7670	10110	5450	7780	7685.23	2.06	0	168	7906	7842	7796	7732	7686	7820	7710	93	2330	500	4820	10	1	18616650	1437	128.67	1.65	12	0.01	60.00	4682.00	13350	20221005	-42.17	6650	20220907	16.09	10800	-28.52	20230509	7390	4.47	20230726	13350	-42.17	20221005	6650	16.09	20220907	3.67	N	067080	500	93 억		383032	N	N	0	N	00	N
82	20230817	160552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7780	-110	5	-1.39	285075050	36603	78.67	7800	7860	7750	10250	5530	7890	7788.30	2.07	0	-4423	8203	8046	7963	7806	7723	8005	7765	93	2360	500	4890	10	1	18616650	1448	129.67	1.66	12	0.20	60.00	4682.00	13350	20221005	-41.72	6650	20220907	16.99	10800	-27.96	20230509	7390	5.28	20230726	13350	-41.72	20221005	6650	16.99	20220907	3.65	N	067080	500	93 억		385394	N	N	0	N	00	N
83	20230817	150557	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7820	-70	5	-0.89	252880670	32468	69.78	7800	7860	7750	10250	5530	7890	7788.61	2.07	0	-4400	8203	8046	7963	7806	7723	8005	7765	93	2360	500	4890	10	1	18616650	1456	130.33	1.67	12	0.17	60.00	4682.00	13350	20221005	-41.42	6650	20220907	17.59	10800	-27.59	20230509	7390	5.82	20230726	13350	-41.42	20221005	6650	17.59	20220907	3.65	N	067080	500	93 억		385394	N	N	0	N	00	N
84	20230817	140552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7830	-60	5	-0.76	236463060	30364	65.26	7800	7860	7750	10250	5530	7890	7787.61	2.07	0	-4113	8203	8046	7963	7806	7723	8005	7765	93	2360	500	4890	10	1	18616650	1458	130.50	1.67	12	0.16	60.00	4682.00	13350	20221005	-41.35	6650	20220907	17.74	10800	-27.50	20230509	7390	5.95	20230726	13350	-41.35	20221005	6650	17.74	20220907	3.65	N	067080	500	93 억		385394	N	N	0	N	00	N
85	20230817	130549	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7780	-110	5	-1.39	205508540	26395	56.73	7800	7860	7750	10250	5530	7890	7785.89	2.07	0	-4974	8203	8046	7963	7806	7723	8005	7765	93	2360	500	4890	10	1	18616650	1448	129.67	1.66	12	0.14	60.00	4682.00	13350	20221005	-41.72	6650	20220907	16.99	10800	-27.96	20230509	7390	5.28	20230726	13350	-41.72	20221005	6650	16.99	20220907	3.65	N	067080	500	93 억		385394	N	N	0	N	00	N
86	20230817	120552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7780	-110	5	-1.39	180528920	23188	49.84	7800	7860	7750	10250	5530	7890	7785.45	2.07	0	-3752	8203	8046	7963	7806	7723	8005	7765	93	2360	500	4890	10	1	18616650	1448	129.67	1.66	12	0.12	60.00	4682.00	13350	20221005	-41.72	6650	20220907	16.99	10800	-27.96	20230509	7390	5.28	20230726	13350	-41.72	20221005	6650	16.99	20220907	3.65	N	067080	500	93 억		385394	N	N	0	N	00	N
87	20230817	110550	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7810	-80	5	-1.01	165298050	21234	45.64	7800	7860	7750	10250	5530	7890	7784.59	2.07	0	-3061	8203	8046	7963	7806	7723	8005	7765	93	2360	500	4890	10	1	18616650	1454	130.17	1.67	12	0.11	60.00	4682.00	13350	20221005	-41.50	6650	20220907	17.44	10800	-27.69	20230509	7390	5.68	20230726	13350	-41.50	20221005	6650	17.44	20220907	3.65	N	067080	500	93 억		385394	N	N	0	N	00	N
88	20230817	100548	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7820	-70	5	-0.89	120809970	15511	33.34	7800	7860	7750	10250	5530	7890	7788.66	2.07	0	-677	8203	8046	7963	7806	7723	8005	7765	93	2360	500	4890	10	1	18616650	1456	130.33	1.67	12	0.08	60.00	4682.00	13350	20221005	-41.42	6650	20220907	17.59	10800	-27.59	20230509	7390	5.82	20230726	13350	-41.42	20221005	6650	17.59	20220907	3.65	N	067080	500	93 억		385394	N	N	0	N	00	N
89	20230817	090549	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7850	-40	5	-0.51	31905080	4085	8.78	7800	7850	7800	10250	5530	7890	7810.30	2.07	0	1268	8203	8046	7963	7806	7723	8005	7765	93	2360	500	4890	10	1	18616650	1461	130.83	1.68	12	0.02	60.00	4682.00	13350	20221005	-41.20	6650	20220907	18.05	10800	-27.31	20230509	7390	6.22	20230726	13350	-41.20	20221005	6650	18.05	20220907	3.65	N	067080	500	93 억		385394	N	N	0	N	00	N
90	20230816	160551	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7890	-280	5	-3.43	368261920	46376	164.76	8060	8120	7880	10620	5720	8170	7941.02	2.09	0	-4439	8456	8312	8226	8082	7996	8270	8040	93	2450	500	5060	10	1	18616650	1469	131.50	1.69	12	0.25	60.00	4682.00	13350	20221005	-40.90	6650	20220907	18.65	10800	-26.94	20230509	7390	6.77	20230726	13350	-40.90	20221005	6650	18.65	20220907	3.66	N	067080	500	93 억		389760	N	N	0	N	00	N
91	20230816	150550	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7930	-240	5	-2.94	358013500	45078	160.15	8060	8120	7880	10620	5720	8170	7942.09	2.09	0	-4391	8456	8312	8226	8082	7996	8270	8040	93	2450	500	5060	10	1	18616650	1476	132.17	1.69	12	0.24	60.00	4682.00	13350	20221005	-40.60	6650	20220907	19.25	10800	-26.57	20230509	7390	7.31	20230726	13350	-40.60	20221005	6650	19.25	20220907	3.66	N	067080	500	93 억		389760	N	N	0	N	00	N
92	20230816	140549	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7940	-230	5	-2.82	306390320	38539	136.92	8060	8120	7890	10620	5720	8170	7950.14	2.09	0	-4424	8456	8312	8226	8082	7996	8270	8040	93	2450	500	5060	10	1	18616650	1478	132.33	1.70	12	0.21	60.00	4682.00	13350	20221005	-40.52	6650	20220907	19.40	10800	-26.48	20230509	7390	7.44	20230726	13350	-40.52	20221005	6650	19.40	20220907	3.66	N	067080	500	93 억		389760	N	N	0	N	00	N
93	20230816	130550	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7970	-200	5	-2.45	279785420	35178	124.98	8060	8120	7890	10620	5720	8170	7953.42	2.09	0	-4353	8456	8312	8226	8082	7996	8270	8040	93	2450	500	5060	10	1	18616650	1484	132.83	1.70	12	0.19	60.00	4682.00	13350	20221005	-40.30	6650	20220907	19.85	10800	-26.20	20230509	7390	7.85	20230726	13350	-40.30	20221005	6650	19.85	20220907	3.66	N	067080	500	93 억		389760	N	N	0	N	00	N
94	20230816	120557	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7950	-220	5	-2.69	258101710	32455	115.30	8060	8120	7890	10620	5720	8170	7952.60	2.09	0	-4647	8456	8312	8226	8082	7996	8270	8040	93	2450	500	5060	10	1	18616650	1480	132.50	1.70	12	0.17	60.00	4682.00	13350	20221005	-40.45	6650	20220907	19.55	10800	-26.39	20230509	7390	7.58	20230726	13350	-40.45	20221005	6650	19.55	20220907	3.66	N	067080	500	93 억		389760	N	N	0	N	00	N
95	20230816	110553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7940	-230	5	-2.82	220078320	27649	98.23	8060	8120	7890	10620	5720	8170	7959.72	2.09	0	-3814	8456	8312	8226	8082	7996	8270	8040	93	2450	500	5060	10	1	18616650	1478	132.33	1.70	12	0.15	60.00	4682.00	13350	20221005	-40.52	6650	20220907	19.40	10800	-26.48	20230509	7390	7.44	20230726	13350	-40.52	20221005	6650	19.40	20220907	3.66	N	067080	500	93 억		389760	N	N	0	N	00	N
96	20230816	100551	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7950	-220	5	-2.69	138138050	17303	61.47	8060	8120	7940	10620	5720	8170	7983.47	2.09	0	-5255	8456	8312	8226	8082	7996	8270	8040	93	2450	500	5060	10	1	18616650	1480	132.50	1.70	12	0.09	60.00	4682.00	13350	20221005	-40.45	6650	20220907	19.55	10800	-26.39	20230509	7390	7.58	20230726	13350	-40.45	20221005	6650	19.55	20220907	3.66	N	067080	500	93 억		389760	N	N	0	N	00	N
97	20230816	090549	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8070	-100	5	-1.22	2653570	329	1.17	8060	8120	8060	10620	5720	8170	8065.56	2.09	0	28	8456	8312	8226	8082	7996	8270	8040	93	2450	500	5060	10	1	18616650	1502	134.50	1.72	12	0.00	60.00	4682.00	13350	20221005	-39.55	6650	20220907	21.35	10800	-25.28	20230509	7390	9.20	20230726	13350	-39.55	20221005	6650	21.35	20220907	3.66	N	067080	500	93 억		389760	N	N	0	N	00	N
98	20230814	160544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8170	-200	5	-2.39	226853860	27665	68.24	8280	8370	8140	10880	5860	8370	8200.04	2.13	0	-6312	8470	8420	8340	8290	8210	8445	8315	93	2510	500	5180	10	1	18616650	1521	136.17	1.74	12	0.15	60.00	4682.00	13350	20221005	-38.80	6650	20220907	22.86	10800	-24.35	20230509	7390	10.55	20230726	13350	-38.80	20221005	6650	22.86	20220907	3.69	N	067080	500	93 억		396138	N	N	0	N	00	N
99	20230814	150542	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8160	-210	5	-2.51	220541240	26892	66.34	8280	8370	8140	10880	5860	8370	8201.00	2.13	0	-6357	8470	8420	8340	8290	8210	8445	8315	93	2510	500	5180	10	1	18616650	1519	136.00	1.74	12	0.14	60.00	4682.00	13350	20221005	-38.88	6650	20220907	22.71	10800	-24.44	20230509	7390	10.42	20230726	13350	-38.88	20221005	6650	22.71	20220907	3.69	N	067080	500	93 억		396138	N	N	0	N	00	N
100	20230814	140543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8170	-200	5	-2.39	196057410	23896	58.95	8280	8370	8140	10880	5860	8370	8204.61	2.13	0	-5661	8470	8420	8340	8290	8210	8445	8315	93	2510	500	5180	10	1	18616650	1521	136.17	1.74	12	0.13	60.00	4682.00	13350	20221005	-38.80	6650	20220907	22.86	10800	-24.35	20230509	7390	10.55	20230726	13350	-38.80	20221005	6650	22.86	20220907	3.69	N	067080	500	93 억		396138	N	N	0	N	00	N
101	20230814	130540	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8190	-180	5	-2.15	175829580	21425	52.85	8280	8370	8140	10880	5860	8370	8206.75	2.13	0	-5111	8470	8420	8340	8290	8210	8445	8315	93	2510	500	5180	10	1	18616650	1525	136.50	1.75	12	0.12	60.00	4682.00	13350	20221005	-38.65	6650	20220907	23.16	10800	-24.17	20230509	7390	10.83	20230726	13350	-38.65	20221005	6650	23.16	20220907	3.69	N	067080	500	93 억		396138	N	N	0	N	00	N
102	20230814	120540	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8180	-190	5	-2.27	148924620	18131	44.73	8280	8370	8140	10880	5860	8370	8213.81	2.13	0	-3238	8470	8420	8340	8290	8210	8445	8315	93	2510	500	5180	10	1	18616650	1523	136.33	1.75	12	0.10	60.00	4682.00	13350	20221005	-38.73	6650	20220907	23.01	10800	-24.26	20230509	7390	10.69	20230726	13350	-38.73	20221005	6650	23.01	20220907	3.69	N	067080	500	93 억		396138	N	N	0	N	00	N
103	20230814	110540	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8240	-130	5	-1.55	103034550	12518	30.88	8280	8370	8140	10880	5860	8370	8230.91	2.13	0	-3446	8470	8420	8340	8290	8210	8445	8315	93	2510	500	5180	10	1	18616650	1534	137.33	1.76	12	0.07	60.00	4682.00	13350	20221005	-38.28	6650	20220907	23.91	10800	-23.70	20230509	7390	11.50	20230726	13350	-38.28	20221005	6650	23.91	20220907	3.69	N	067080	500	93 억		396138	N	N	0	N	00	N
104	20230814	100540	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8200	-170	5	-2.03	66802980	8099	19.98	8280	8370	8200	10880	5860	8370	8248.30	2.13	0	-4832	8470	8420	8340	8290	8210	8445	8315	93	2510	500	5180	10	1	18616650	1527	136.67	1.75	12	0.04	60.00	4682.00	13350	20221005	-38.58	6650	20220907	23.31	10800	-24.07	20230509	7390	10.96	20230726	13350	-38.58	20221005	6650	23.31	20220907	3.69	N	067080	500	93 억		396138	N	N	0	N	00	N
105	20230814	090539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8360	-10	5	-0.12	4859070	585	1.44	8280	8370	8280	10880	5860	8370	8306.10	2.13	0	-272	8470	8420	8340	8290	8210	8445	8315	93	2510	500	5180	10	1	18616650	1556	139.33	1.79	12	0.00	60.00	4682.00	13350	20221005	-37.38	6650	20220907	25.71	10800	-22.59	20230509	7390	13.13	20230726	13350	-37.38	20221005	6650	25.71	20220907	3.69	N	067080	500	93 억		396138	N	N	0	N	00	N
106	20230811	160539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8370	0	3	0.00	337342860	40536	68.68	8300	8390	8260	10880	5860	8370	8322.01	2.11	0	4323	8570	8470	8290	8190	8010	8520	8240	93	2510	500	5180	10	1	18616650	1558	139.50	1.79	12	0.22	60.00	4682.00	13350	20221005	-37.30	6650	20220907	25.86	10800	-22.50	20230509	7390	13.26	20230726	13350	-37.30	20221005	6650	25.86	20220907	3.75	N	067080	500	93 억		392520	N	N	0	N	00	N
107	20230811	150536	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8340	-30	5	-0.36	313996080	37740	63.94	8300	8390	8260	10880	5860	8370	8319.98	2.11	0	4429	8570	8470	8290	8190	8010	8520	8240	93	2510	500	5180	10	1	18616650	1553	139.00	1.78	12	0.20	60.00	4682.00	13350	20221005	-37.53	6650	20220907	25.41	10800	-22.78	20230509	7390	12.86	20230726	13350	-37.53	20221005	6650	25.41	20220907	3.75	N	067080	500	93 억		392520	N	N	0	N	00	N
108	20230811	140537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8360	-10	5	-0.12	286250050	34412	58.30	8300	8390	8260	10880	5860	8370	8318.32	2.11	0	5878	8570	8470	8290	8190	8010	8520	8240	93	2510	500	5180	10	1	18616650	1556	139.33	1.79	12	0.18	60.00	4682.00	13350	20221005	-37.38	6650	20220907	25.71	10800	-22.59	20230509	7390	13.13	20230726	13350	-37.38	20221005	6650	25.71	20220907	3.75	N	067080	500	93 억		392520	N	N	0	N	00	N
109	20230811	130534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8370	0	3	0.00	238197540	28641	48.53	8300	8390	8260	10880	5860	8370	8316.66	2.11	0	6695	8570	8470	8290	8190	8010	8520	8240	93	2510	500	5180	10	1	18616650	1558	139.50	1.79	12	0.15	60.00	4682.00	13350	20221005	-37.30	6650	20220907	25.86	10800	-22.50	20230509	7390	13.26	20230726	13350	-37.30	20221005	6650	25.86	20220907	3.75	N	067080	500	93 억		392520	N	N	0	N	00	N
110	20230811	120532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8380	10	2	0.12	236434290	28430	48.17	8300	8390	8260	10880	5860	8370	8316.37	2.11	0	6805	8570	8470	8290	8190	8010	8520	8240	93	2510	500	5180	10	1	18616650	1560	139.67	1.79	12	0.15	60.00	4682.00	13350	20221005	-37.23	6650	20220907	26.02	10800	-22.41	20230509	7390	13.40	20230726	13350	-37.23	20221005	6650	26.02	20220907	3.75	N	067080	500	93 억		392520	N	N	0	N	00	N
111	20230811	110531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8370	0	3	0.00	211934870	25499	43.20	8300	8380	8260	10880	5860	8370	8311.50	2.11	0	6557	8570	8470	8290	8190	8010	8520	8240	93	2510	500	5180	10	1	18616650	1558	139.50	1.79	12	0.14	60.00	4682.00	13350	20221005	-37.30	6650	20220907	25.86	10800	-22.50	20230509	7390	13.26	20230726	13350	-37.30	20221005	6650	25.86	20220907	3.75	N	067080	500	93 억		392520	N	N	0	N	00	N
112	20230811	100529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8360	-10	5	-0.12	189986170	22871	38.75	8300	8360	8260	10880	5860	8370	8306.86	2.11	0	6828	8570	8470	8290	8190	8010	8520	8240	93	2510	500	5180	10	1	18616650	1556	139.33	1.79	12	0.12	60.00	4682.00	13350	20221005	-37.38	6650	20220907	25.71	10800	-22.59	20230509	7390	13.13	20230726	13350	-37.38	20221005	6650	25.71	20220907	3.75	N	067080	500	93 억		392520	N	N	0	N	00	N
113	20230811	090535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8350	-20	5	-0.24	4484960	539	0.91	8300	8360	8300	10880	5860	8370	8320.89	2.11	0	-17	8570	8470	8290	8190	8010	8520	8240	93	2510	500	5180	10	1	18616650	1554	139.17	1.78	12	0.00	60.00	4682.00	13350	20221005	-37.45	6650	20220907	25.56	10800	-22.69	20230509	7390	12.99	20230726	13350	-37.45	20221005	6650	25.56	20220907	3.75	N	067080	500	93 억		392520	N	N	0	N	00	N
114	20230810	160532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8370	140	2	1.70	486748910	58937	78.27	8120	8390	8110	10690	5770	8230	8258.59	2.00	0	18739	8576	8402	8126	7952	7676	8490	8040	93	2460	500	5100	10	1	18616650	1558	139.50	1.79	12	0.32	60.00	4682.00	13350	20221005	-37.30	6650	20220907	25.86	10800	-22.50	20230509	7390	13.26	20230726	13350	-37.30	20221005	6650	25.86	20220907	3.78	N	067080	500	93 억		372926	N	N	0	N	00	N
115	20230810	150529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8350	120	2	1.46	450970650	54649	72.58	8120	8390	8110	10690	5770	8230	8252.13	2.00	0	17509	8576	8402	8126	7952	7676	8490	8040	93	2460	500	5100	10	1	18616650	1554	139.17	1.78	12	0.29	60.00	4682.00	13350	20221005	-37.45	6650	20220907	25.56	10800	-22.69	20230509	7390	12.99	20230726	13350	-37.45	20221005	6650	25.56	20220907	3.78	N	067080	500	93 억		372926	N	N	0	N	00	N
116	20230810	140528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8250	20	2	0.24	270458330	32953	43.77	8120	8290	8110	10690	5770	8230	8207.40	2.00	0	6928	8576	8402	8126	7952	7676	8490	8040	93	2460	500	5100	10	1	18616650	1536	137.50	1.76	12	0.18	60.00	4682.00	13350	20221005	-38.20	6650	20220907	24.06	10800	-23.61	20230509	7390	11.64	20230726	13350	-38.20	20221005	6650	24.06	20220907	3.78	N	067080	500	93 억		372926	N	N	0	N	00	N
117	20230810	130524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8250	20	2	0.24	249650660	30428	40.41	8120	8290	8110	10690	5770	8230	8204.64	2.00	0	6930	8576	8402	8126	7952	7676	8490	8040	93	2460	500	5100	10	1	18616650	1536	137.50	1.76	12	0.16	60.00	4682.00	13350	20221005	-38.20	6650	20220907	24.06	10800	-23.61	20230509	7390	11.64	20230726	13350	-38.20	20221005	6650	24.06	20220907	3.78	N	067080	500	93 억		372926	N	N	0	N	00	N
118	20230810	120531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8290	60	2	0.73	230180880	28067	37.28	8120	8290	8110	10690	5770	8230	8201.12	2.00	0	7775	8576	8402	8126	7952	7676	8490	8040	93	2460	500	5100	10	1	18616650	1543	138.17	1.77	12	0.15	60.00	4682.00	13350	20221005	-37.90	6650	20220907	24.66	10800	-23.24	20230509	7390	12.18	20230726	13350	-37.90	20221005	6650	24.66	20220907	3.78	N	067080	500	93 억		372926	N	N	0	N	00	N
119	20230810	110532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8180	-50	5	-0.61	189552510	23130	30.72	8120	8290	8110	10690	5770	8230	8195.09	2.00	0	6771	8576	8402	8126	7952	7676	8490	8040	93	2460	500	5100	10	1	18616650	1523	136.33	1.75	12	0.12	60.00	4682.00	13350	20221005	-38.73	6650	20220907	23.01	10800	-24.26	20230509	7390	10.69	20230726	13350	-38.73	20221005	6650	23.01	20220907	3.78	N	067080	500	93 억		372926	N	N	0	N	00	N
120	20230810	100530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8240	10	2	0.12	164997940	20132	26.74	8120	8290	8110	10690	5770	8230	8195.80	2.00	0	6873	8576	8402	8126	7952	7676	8490	8040	93	2460	500	5100	10	1	18616650	1534	137.33	1.76	12	0.11	60.00	4682.00	13350	20221005	-38.28	6650	20220907	23.91	10800	-23.70	20230509	7390	11.50	20230726	13350	-38.28	20221005	6650	23.91	20220907	3.78	N	067080	500	93 억		372926	N	N	0	N	00	N
121	20230810	090536	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8200	-30	5	-0.36	6939460	851	1.13	8120	8200	8120	10690	5770	8230	8154.48	2.00	0	475	8576	8402	8126	7952	7676	8490	8040	93	2460	500	5100	10	1	18616650	1527	136.67	1.75	12	0.00	60.00	4682.00	13350	20221005	-38.58	6650	20220907	23.31	10800	-24.07	20230509	7390	10.96	20230726	13350	-38.58	20221005	6650	23.31	20220907	3.78	N	067080	500	93 억		372926	N	N	0	N	00	N
122	20230809	160529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8230	330	2	4.18	615959910	75271	171.51	7850	8300	7850	10270	5530	7900	8183.21	1.83	0	31699	8180	8040	7970	7830	7760	8005	7795	93	2370	500	4890	10	1	18616650	1532	137.17	1.76	12	0.40	60.00	4682.00	13350	20221005	-38.35	6650	20220907	23.76	10800	-23.80	20230509	7390	11.37	20230726	13350	-38.35	20221005	6650	23.76	20220907	3.76	N	067080	500	93 억		340673	N	N	0	N	00	N
123	20230809	150522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8200	300	2	3.80	601694630	73537	167.56	7850	8300	7850	10270	5530	7900	8182.20	1.83	0	31619	8180	8040	7970	7830	7760	8005	7795	93	2370	500	4890	10	1	18616650	1527	136.67	1.75	12	0.40	60.00	4682.00	13350	20221005	-38.58	6650	20220907	23.31	10800	-24.07	20230509	7390	10.96	20230726	13350	-38.58	20221005	6650	23.31	20220907	3.76	N	067080	500	93 억		340673	N	N	0	N	00	N
124	20230809	140523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8200	300	2	3.80	530121690	64796	147.64	7850	8300	7850	10270	5530	7900	8181.40	1.83	0	27776	8180	8040	7970	7830	7760	8005	7795	93	2370	500	4890	10	1	18616650	1527	136.67	1.75	12	0.35	60.00	4682.00	13350	20221005	-38.58	6650	20220907	23.31	10800	-24.07	20230509	7390	10.96	20230726	13350	-38.58	20221005	6650	23.31	20220907	3.76	N	067080	500	93 억		340673	N	N	0	N	00	N
125	20230809	130534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8210	310	2	3.92	418448900	51271	116.82	7850	8260	7850	10270	5530	7900	8161.51	1.83	0	19826	8180	8040	7970	7830	7760	8005	7795	93	2370	500	4890	10	1	18616650	1528	136.83	1.75	12	0.28	60.00	4682.00	13350	20221005	-38.50	6650	20220907	23.46	10800	-23.98	20230509	7390	11.10	20230726	13350	-38.50	20221005	6650	23.46	20220907	3.76	N	067080	500	93 억		340673	N	N	0	N	00	N
126	20230809	120530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8180	280	2	3.54	386224320	47339	107.86	7850	8260	7850	10270	5530	7900	8158.69	1.83	0	18939	8180	8040	7970	7830	7760	8005	7795	93	2370	500	4890	10	1	18616650	1523	136.33	1.75	12	0.25	60.00	4682.00	13350	20221005	-38.73	6650	20220907	23.01	10800	-24.26	20230509	7390	10.69	20230726	13350	-38.73	20221005	6650	23.01	20220907	3.76	N	067080	500	93 억		340673	N	N	0	N	00	N
127	20230809	110530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8210	310	2	3.92	316168110	38786	88.37	7850	8260	7850	10270	5530	7900	8151.60	1.83	0	17898	8180	8040	7970	7830	7760	8005	7795	93	2370	500	4890	10	1	18616650	1528	136.83	1.75	12	0.21	60.00	4682.00	13350	20221005	-38.50	6650	20220907	23.46	10800	-23.98	20230509	7390	11.10	20230726	13350	-38.50	20221005	6650	23.46	20220907	3.76	N	067080	500	93 억		340673	N	N	0	N	00	N
128	20230809	100522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8080	180	2	2.28	60553920	7589	17.29	7850	8080	7850	10270	5530	7900	7979.17	1.83	0	2880	8180	8040	7970	7830	7760	8005	7795	93	2370	500	4890	10	1	18616650	1504	134.67	1.73	12	0.04	60.00	4682.00	13350	20221005	-39.48	6650	20220907	21.50	10800	-25.19	20230509	7390	9.34	20230726	13350	-39.48	20221005	6650	21.50	20220907	3.76	N	067080	500	93 억		340673	N	N	0	N	00	N
129	20230809	090523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7980	80	2	1.01	1366290	174	0.40	7850	7980	7850	10270	5530	7900	7852.24	1.83	0	-22	8180	8040	7970	7830	7760	8005	7795	93	2370	500	4890	10	1	18616650	1486	133.00	1.70	12	0.00	60.00	4682.00	13350	20221005	-40.22	6650	20220907	20.00	10800	-26.11	20230509	7390	7.98	20230726	13350	-40.22	20221005	6650	20.00	20220907	3.76	N	067080	500	93 억		340673	N	N	0	N	00	N
130	20230808	160535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7900	-180	5	-2.23	348975610	43826	170.64	8080	8110	7900	10500	5660	8080	7962.75	1.84	0	-3070	8220	8150	8080	8010	7940	8185	8045	93	2420	500	5000	10	1	18616650	1471	131.67	1.69	12	0.24	60.00	4682.00	13350	20221005	-40.82	6650	20220907	18.80	10800	-26.85	20230509	7390	6.90	20230726	13350	-40.82	20221005	6650	18.80	20220907	3.79	N	067080	500	93 억		341896	N	N	0	N	00	N
131	20230808	150527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7930	-150	5	-1.86	315176370	39552	153.99	8080	8110	7910	10500	5660	8080	7968.66	1.84	0	-2454	8220	8150	8080	8010	7940	8185	8045	93	2420	500	5000	10	1	18616650	1476	132.17	1.69	12	0.21	60.00	4682.00	13350	20221005	-40.60	6650	20220907	19.25	10800	-26.57	20230509	7390	7.31	20230726	13350	-40.60	20221005	6650	19.25	20220907	3.79	N	067080	500	93 억		341896	N	N	0	N	00	N
132	20230808	140524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7920	-160	5	-1.98	278443420	34924	135.98	8080	8110	7910	10500	5660	8080	7972.84	1.84	0	-349	8220	8150	8080	8010	7940	8185	8045	93	2420	500	5000	10	1	18616650	1474	132.00	1.69	12	0.19	60.00	4682.00	13350	20221005	-40.67	6650	20220907	19.10	10800	-26.67	20230509	7390	7.17	20230726	13350	-40.67	20221005	6650	19.10	20220907	3.79	N	067080	500	93 억		341896	N	N	0	N	00	N
133	20230808	130518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7950	-130	5	-1.61	244697490	30670	119.41	8080	8110	7930	10500	5660	8080	7978.40	1.84	0	29	8220	8150	8080	8010	7940	8185	8045	93	2420	500	5000	10	1	18616650	1480	132.50	1.70	12	0.16	60.00	4682.00	13350	20221005	-40.45	6650	20220907	19.55	10800	-26.39	20230509	7390	7.58	20230726	13350	-40.45	20221005	6650	19.55	20220907	3.79	N	067080	500	93 억		341896	N	N	0	N	00	N
134	20230808	120524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7990	-90	5	-1.11	194371840	24341	94.77	8080	8110	7930	10500	5660	8080	7985.37	1.84	0	-486	8220	8150	8080	8010	7940	8185	8045	93	2420	500	5000	10	1	18616650	1487	133.17	1.71	12	0.13	60.00	4682.00	13350	20221005	-40.15	6650	20220907	20.15	10800	-26.02	20230509	7390	8.12	20230726	13350	-40.15	20221005	6650	20.15	20220907	3.79	N	067080	500	93 억		341896	N	N	0	N	00	N
135	20230808	110518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7960	-120	5	-1.49	151973720	19028	74.09	8080	8110	7930	10500	5660	8080	7986.85	1.84	0	657	8220	8150	8080	8010	7940	8185	8045	93	2420	500	5000	10	1	18616650	1482	132.67	1.70	12	0.10	60.00	4682.00	13350	20221005	-40.37	6650	20220907	19.70	10800	-26.30	20230509	7390	7.71	20230726	13350	-40.37	20221005	6650	19.70	20220907	3.79	N	067080	500	93 억		341896	N	N	0	N	00	N
136	20230808	100526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8040	-40	5	-0.50	38868080	4846	18.87	8080	8110	8000	10500	5660	8080	8020.65	1.84	0	-541	8220	8150	8080	8010	7940	8185	8045	93	2420	500	5000	10	1	18616650	1497	134.00	1.72	12	0.03	60.00	4682.00	13350	20221005	-39.78	6650	20220907	20.90	10800	-25.56	20230509	7390	8.80	20230726	13350	-39.78	20221005	6650	20.90	20220907	3.79	N	067080	500	93 억		341896	N	N	0	N	00	N
137	20230808	090527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8070	-10	5	-0.12	2043210	253	0.99	8080	8110	8070	10500	5660	8080	8075.93	1.84	0	-182	8220	8150	8080	8010	7940	8185	8045	93	2420	500	5000	10	1	18616650	1502	134.50	1.72	12	0.00	60.00	4682.00	13350	20221005	-39.55	6650	20220907	21.35	10800	-25.28	20230509	7390	9.20	20230726	13350	-39.55	20221005	6650	21.35	20220907	3.79	N	067080	500	93 억		341896	N	N	0	N	00	N
138	20230807	160524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8080	-30	5	-0.37	207235550	25680	62.77	8020	8150	8010	10540	5680	8110	8069.92	1.82	0	2564	8310	8210	8090	7990	7870	8150	7930	93	2430	500	5020	10	1	18616650	1504	134.67	1.73	12	0.14	60.00	4682.00	13350	20221005	-39.48	6650	20220907	21.50	10800	-25.19	20230509	7390	9.34	20230726	13350	-39.48	20221005	6650	21.50	20220907	3.83	N	067080	500	93 억		339334	N	N	0	N	00	N
139	20230807	150522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8120	10	2	0.12	203453340	25212	61.62	8020	8150	8010	10540	5680	8110	8069.70	1.82	0	2603	8310	8210	8090	7990	7870	8150	7930	93	2430	500	5020	10	1	18616650	1512	135.33	1.73	12	0.14	60.00	4682.00	13350	20221005	-39.18	6650	20220907	22.11	10800	-24.81	20230509	7390	9.88	20230726	13350	-39.18	20221005	6650	22.11	20220907	3.83	N	067080	500	93 억		339334	N	N	0	N	00	N
140	20230807	140525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8110	0	3	0.00	192277170	23833	58.25	8020	8150	8010	10540	5680	8110	8067.69	1.82	0	2806	8310	8210	8090	7990	7870	8150	7930	93	2430	500	5020	10	1	18616650	1510	135.17	1.73	12	0.13	60.00	4682.00	13350	20221005	-39.25	6650	20220907	21.95	10800	-24.91	20230509	7390	9.74	20230726	13350	-39.25	20221005	6650	21.95	20220907	3.83	N	067080	500	93 억		339334	N	N	0	N	00	N
141	20230807	130520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8110	0	3	0.00	166311130	20622	50.41	8020	8150	8010	10540	5680	8110	8064.74	1.82	0	3612	8310	8210	8090	7990	7870	8150	7930	93	2430	500	5020	10	1	18616650	1510	135.17	1.73	12	0.11	60.00	4682.00	13350	20221005	-39.25	6650	20220907	21.95	10800	-24.91	20230509	7390	9.74	20230726	13350	-39.25	20221005	6650	21.95	20220907	3.83	N	067080	500	93 억		339334	N	N	0	N	00	N
142	20230807	120519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8100	-10	5	-0.12	147672900	18316	44.77	8020	8150	8010	10540	5680	8110	8062.51	1.82	0	4454	8310	8210	8090	7990	7870	8150	7930	93	2430	500	5020	10	1	18616650	1508	135.00	1.73	12	0.10	60.00	4682.00	13350	20221005	-39.33	6650	20220907	21.80	10800	-25.00	20230509	7390	9.61	20230726	13350	-39.33	20221005	6650	21.80	20220907	3.83	N	067080	500	93 억		339334	N	N	0	N	00	N
143	20230807	110516	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8070	-40	5	-0.49	138182390	17140	41.89	8020	8150	8010	10540	5680	8110	8061.98	1.82	0	4626	8310	8210	8090	7990	7870	8150	7930	93	2430	500	5020	10	1	18616650	1502	134.50	1.72	12	0.09	60.00	4682.00	13350	20221005	-39.55	6650	20220907	21.35	10800	-25.28	20230509	7390	9.20	20230726	13350	-39.55	20221005	6650	21.35	20220907	3.83	N	067080	500	93 억		339334	N	N	0	N	00	N
144	20230807	100521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	-60	5	-0.74	110503400	13706	33.50	8020	8150	8010	10540	5680	8110	8062.41	1.82	0	4148	8310	8210	8090	7990	7870	8150	7930	93	2430	500	5020	10	1	18616650	1499	134.17	1.72	12	0.07	60.00	4682.00	13350	20221005	-39.70	6650	20220907	21.05	10800	-25.46	20230509	7390	8.93	20230726	13350	-39.70	20221005	6650	21.05	20220907	3.83	N	067080	500	93 억		339334	N	N	0	N	00	N
145	20230807	090520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	-60	5	-0.74	18826050	2345	5.73	8020	8090	8010	10540	5680	8110	8028.17	1.82	0	-970	8310	8210	8090	7990	7870	8150	7930	93	2430	500	5020	10	1	18616650	1499	134.17	1.72	12	0.01	60.00	4682.00	13350	20221005	-39.70	6650	20220907	21.05	10800	-25.46	20230509	7390	8.93	20230726	13350	-39.70	20221005	6650	21.05	20220907	3.83	N	067080	500	93 억		339334	N	N	0	N	00	N
146	20230804	160515	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8110	-10	5	-0.12	329593460	40872	90.70	8130	8190	7970	10550	5690	8120	8063.93	1.85	0	-4140	8413	8266	8063	7916	7713	8340	7990	93	2430	500	5030	10	1	18616650	1510	135.17	1.73	12	0.22	60.00	4682.00	13350	20221005	-39.25	6650	20220907	21.95	10800	-24.91	20230509	7390	9.74	20230726	13350	-39.25	20221005	6650	21.95	20220907	3.74	N	067080	500	93 억		343590	N	N	0	N	00	N
147	20230804	150517	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8080	-40	5	-0.49	310241740	38477	85.38	8130	8190	7970	10550	5690	8120	8063.04	1.85	0	-3761	8413	8266	8063	7916	7713	8340	7990	93	2430	500	5030	10	1	18616650	1504	134.67	1.73	12	0.21	60.00	4682.00	13350	20221005	-39.48	6650	20220907	21.50	10800	-25.19	20230509	7390	9.34	20230726	13350	-39.48	20221005	6650	21.50	20220907	3.74	N	067080	500	93 억		343590	N	N	0	N	00	N
148	20230804	140524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	-70	5	-0.86	265683410	32928	73.07	8130	8190	7970	10550	5690	8120	8068.62	1.85	0	-5874	8413	8266	8063	7916	7713	8340	7990	93	2430	500	5030	10	1	18616650	1499	134.17	1.72	12	0.18	60.00	4682.00	13350	20221005	-39.70	6650	20220907	21.05	10800	-25.46	20230509	7390	8.93	20230726	13350	-39.70	20221005	6650	21.05	20220907	3.74	N	067080	500	93 억		343590	N	N	0	N	00	N
149	20230804	130515	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8060	-60	5	-0.74	233359640	28889	64.11	8130	8190	7970	10550	5690	8120	8077.80	1.85	0	-6817	8413	8266	8063	7916	7713	8340	7990	93	2430	500	5030	10	1	18616650	1501	134.33	1.72	12	0.16	60.00	4682.00	13350	20221005	-39.63	6650	20220907	21.20	10800	-25.37	20230509	7390	9.07	20230726	13350	-39.63	20221005	6650	21.20	20220907	3.74	N	067080	500	93 억		343590	N	N	0	N	00	N
150	20230804	120515	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	-70	5	-0.86	192302300	23773	52.75	8130	8190	7970	10550	5690	8120	8089.11	1.85	0	-5266	8413	8266	8063	7916	7713	8340	7990	93	2430	500	5030	10	1	18616650	1499	134.17	1.72	12	0.13	60.00	4682.00	13350	20221005	-39.70	6650	20220907	21.05	10800	-25.46	20230509	7390	8.93	20230726	13350	-39.70	20221005	6650	21.05	20220907	3.74	N	067080	500	93 억		343590	N	N	0	N	00	N
151	20230804	110519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8070	-50	5	-0.62	133017380	16385	36.36	8130	8190	8060	10550	5690	8120	8118.24	1.85	0	-4637	8413	8266	8063	7916	7713	8340	7990	93	2430	500	5030	10	1	18616650	1502	134.50	1.72	12	0.09	60.00	4682.00	13350	20221005	-39.55	6650	20220907	21.35	10800	-25.28	20230509	7390	9.20	20230726	13350	-39.55	20221005	6650	21.35	20220907	3.74	N	067080	500	93 억		343590	N	N	0	N	00	N
152	20230804	100512	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8130	10	2	0.12	97913340	12043	26.72	8130	8190	8060	10550	5690	8120	8130.31	1.85	0	-3484	8413	8266	8063	7916	7713	8340	7990	93	2430	500	5030	10	1	18616650	1514	135.50	1.74	12	0.06	60.00	4682.00	13350	20221005	-39.10	6650	20220907	22.26	10800	-24.72	20230509	7390	10.01	20230726	13350	-39.10	20221005	6650	22.26	20220907	3.74	N	067080	500	93 억		343590	N	N	0	N	00	N
153	20230804	090512	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8160	40	2	0.49	43504910	5334	11.84	8130	8190	8090	10550	5690	8120	8156.15	1.85	0	-4067	8413	8266	8063	7916	7713	8340	7990	93	2430	500	5030	10	1	18616650	1519	136.00	1.74	12	0.03	60.00	4682.00	13350	20221005	-38.88	6650	20220907	22.71	10800	-24.44	20230509	7390	10.42	20230726	13350	-38.88	20221005	6650	22.71	20220907	3.74	N	067080	500	93 억		343590	N	N	0	N	00	N
154	20230803	160513	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8120	70	2	0.87	361394820	44646	94.43	8010	8210	7860	10460	5640	8050	8094.62	1.85	0	-487	8263	8156	8053	7946	7843	8155	7945	93	2410	500	4990	10	1	18616650	1512	135.33	1.73	12	0.24	60.00	4682.00	13350	20221005	-39.18	6650	20220907	22.11	10800	-24.81	20230509	7390	9.88	20230726	13350	-39.18	20221005	6650	22.11	20220907	3.64	N	067080	500	93 억		344476	N	N	0	N	00	N
155	20230803	150515	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8120	70	2	0.87	329446070	40710	86.10	8010	8210	7860	10460	5640	8050	8092.51	1.85	0	-843	8263	8156	8053	7946	7843	8155	7945	93	2410	500	4990	10	1	18616650	1512	135.33	1.73	12	0.22	60.00	4682.00	13350	20221005	-39.18	6650	20220907	22.11	10800	-24.81	20230509	7390	9.88	20230726	13350	-39.18	20221005	6650	22.11	20220907	3.64	N	067080	500	93 억		344476	N	N	0	N	00	N
156	20230803	140511	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8110	60	2	0.75	294287230	36376	76.94	8010	8210	7860	10460	5640	8050	8090.15	1.85	0	-1138	8263	8156	8053	7946	7843	8155	7945	93	2410	500	4990	10	1	18616650	1510	135.17	1.73	12	0.20	60.00	4682.00	13350	20221005	-39.25	6650	20220907	21.95	10800	-24.91	20230509	7390	9.74	20230726	13350	-39.25	20221005	6650	21.95	20220907	3.64	N	067080	500	93 억		344476	N	N	0	N	00	N
157	20230803	130514	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8130	80	2	0.99	292140790	36111	76.38	8010	8210	7860	10460	5640	8050	8090.08	1.85	0	-1194	8263	8156	8053	7946	7843	8155	7945	93	2410	500	4990	10	1	18616650	1514	135.50	1.74	12	0.19	60.00	4682.00	13350	20221005	-39.10	6650	20220907	22.26	10800	-24.72	20230509	7390	10.01	20230726	13350	-39.10	20221005	6650	22.26	20220907	3.64	N	067080	500	93 억		344476	N	N	0	N	00	N
158	20230803	120515	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8090	40	2	0.50	279266400	34522	73.01	8010	8210	7860	10460	5640	8050	8089.52	1.85	0	-681	8263	8156	8053	7946	7843	8155	7945	93	2410	500	4990	10	1	18616650	1506	134.83	1.73	12	0.19	60.00	4682.00	13350	20221005	-39.40	6650	20220907	21.65	10800	-25.09	20230509	7390	9.47	20230726	13350	-39.40	20221005	6650	21.65	20220907	3.64	N	067080	500	93 억		344476	N	N	0	N	00	N
159	20230803	110509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8130	80	2	0.99	236726650	29254	61.87	8010	8210	7860	10460	5640	8050	8092.11	1.85	0	-1019	8263	8156	8053	7946	7843	8155	7945	93	2410	500	4990	10	1	18616650	1514	135.50	1.74	12	0.16	60.00	4682.00	13350	20221005	-39.10	6650	20220907	22.26	10800	-24.72	20230509	7390	10.01	20230726	13350	-39.10	20221005	6650	22.26	20220907	3.64	N	067080	500	93 억		344476	N	N	0	N	00	N
160	20230803	100509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8170	120	2	1.49	136192800	16930	35.81	8010	8170	7860	10460	5640	8050	8044.47	1.85	0	1558	8263	8156	8053	7946	7843	8155	7945	93	2410	500	4990	10	1	18616650	1521	136.17	1.74	12	0.09	60.00	4682.00	13350	20221005	-38.80	6650	20220907	22.86	10800	-24.35	20230509	7390	10.55	20230726	13350	-38.80	20221005	6650	22.86	20220907	3.64	N	067080	500	93 억		344476	N	N	0	N	00	N
161	20230803	090508	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8080	30	2	0.37	392670	49	0.10	8010	8080	7980	10460	5640	8050	8013.67	1.85	0	-35	8263	8156	8053	7946	7843	8155	7945	93	2410	500	4990	10	1	18616650	1504	134.67	1.73	12	0.00	60.00	4682.00	13350	20221005	-39.48	6650	20220907	21.50	10800	-25.19	20230509	7390	9.34	20230726	13350	-39.48	20221005	6650	21.50	20220907	3.64	N	067080	500	93 억		344476	N	N	0	N	00	N
162	20230802	160512	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	20	2	0.25	380399920	47206	117.68	8050	8160	7950	10430	5630	8030	8058.34	1.88	0	-4132	8210	8120	7980	7890	7750	8165	7935	93	2400	500	4970	10	1	18616650	1499	134.17	1.72	12	0.25	60.00	4682.00	13350	20221005	-39.70	6650	20220907	21.05	10800	-25.46	20230509	7390	8.93	20230726	13350	-39.70	20221005	6650	21.05	20220907	3.64	N	067080	500	93 억		349577	N	N	0	N	00	N
163	20230802	150519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8040	10	2	0.12	372678900	46246	115.28	8050	8160	7950	10430	5630	8030	8058.62	1.88	0	-4341	8210	8120	7980	7890	7750	8165	7935	93	2400	500	4970	10	1	18616650	1497	134.00	1.72	12	0.25	60.00	4682.00	13350	20221005	-39.78	6650	20220907	20.90	10800	-25.56	20230509	7390	8.80	20230726	13350	-39.78	20221005	6650	20.90	20220907	3.64	N	067080	500	93 억		349577	N	N	0	N	00	N
164	20230802	140513	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8010	-20	5	-0.25	339578780	42111	104.98	8050	8160	7950	10430	5630	8030	8063.90	1.88	0	-2992	8210	8120	7980	7890	7750	8165	7935	93	2400	500	4970	10	1	18616650	1491	133.50	1.71	12	0.23	60.00	4682.00	13350	20221005	-40.00	6650	20220907	20.45	10800	-25.83	20230509	7390	8.39	20230726	13350	-40.00	20221005	6650	20.45	20220907	3.64	N	067080	500	93 억		349577	N	N	0	N	00	N
165	20230802	130511	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7990	-40	5	-0.50	307930700	38143	95.08	8050	8160	7950	10430	5630	8030	8073.06	1.88	0	-1523	8210	8120	7980	7890	7750	8165	7935	93	2400	500	4970	10	1	18616650	1487	133.17	1.71	12	0.20	60.00	4682.00	13350	20221005	-40.15	6650	20220907	20.15	10800	-26.02	20230509	7390	8.12	20230726	13350	-40.15	20221005	6650	20.15	20220907	3.64	N	067080	500	93 억		349577	N	N	0	N	00	N
166	20230802	120507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8090	60	2	0.75	275612590	34103	85.01	8050	8160	7980	10430	5630	8030	8081.77	1.88	0	-1198	8210	8120	7980	7890	7750	8165	7935	93	2400	500	4970	10	1	18616650	1506	134.83	1.73	12	0.18	60.00	4682.00	13350	20221005	-39.40	6650	20220907	21.65	10800	-25.09	20230509	7390	9.47	20230726	13350	-39.40	20221005	6650	21.65	20220907	3.64	N	067080	500	93 억		349577	N	N	0	N	00	N
167	20230802	110505	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8110	80	2	1.00	216776590	26779	66.76	8050	8160	8000	10430	5630	8030	8095.02	1.88	0	-364	8210	8120	7980	7890	7750	8165	7935	93	2400	500	4970	10	1	18616650	1510	135.17	1.73	12	0.14	60.00	4682.00	13350	20221005	-39.25	6650	20220907	21.95	10800	-24.91	20230509	7390	9.74	20230726	13350	-39.25	20221005	6650	21.95	20220907	3.64	N	067080	500	93 억		349577	N	N	0	N	00	N
168	20230802	100507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8160	130	2	1.62	160798030	19878	49.55	8050	8160	8000	10430	5630	8030	8089.25	1.88	0	-1791	8210	8120	7980	7890	7750	8165	7935	93	2400	500	4970	10	1	18616650	1519	136.00	1.74	12	0.11	60.00	4682.00	13350	20221005	-38.88	6650	20220907	22.71	10800	-24.44	20230509	7390	10.42	20230726	13350	-38.88	20221005	6650	22.71	20220907	3.64	N	067080	500	93 억		349577	N	N	0	N	00	N
169	20230802	090508	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	20	2	0.25	28376900	3535	8.81	8050	8050	8000	10430	5630	8030	8027.41	1.88	0	-2328	8210	8120	7980	7890	7750	8165	7935	93	2400	500	4970	10	1	18616650	1499	134.17	1.72	12	0.02	60.00	4682.00	13350	20221005	-39.70	6650	20220907	21.05	10800	-25.46	20230509	7390	8.93	20230726	13350	-39.70	20221005	6650	21.05	20220907	3.64	N	067080	500	93 억		349577	N	N	0	N	00	N
170	20230801	160508	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8030	180	2	2.29	320342870	40047	126.61	7850	8070	7840	10200	5500	7850	7999.14	1.92	0	-7266	7990	7920	7820	7750	7650	7955	7785	93	2350	500	4860	10	1	18616650	1495	133.83	1.72	12	0.22	60.00	4682.00	13350	20221005	-39.85	6650	20220907	20.75	10800	-25.65	20230509	7390	8.66	20230726	13350	-39.85	20221005	6650	20.75	20220907	3.64	N	067080	500	93 억		356890	N	N	0	N	00	N
171	20230801	150504	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8030	180	2	2.29	313020170	39135	123.73	7850	8070	7840	10200	5500	7850	7998.47	1.92	0	-7517	7990	7920	7820	7750	7650	7955	7785	93	2350	500	4860	10	1	18616650	1495	133.83	1.72	12	0.21	60.00	4682.00	13350	20221005	-39.85	6650	20220907	20.75	10800	-25.65	20230509	7390	8.66	20230726	13350	-39.85	20221005	6650	20.75	20220907	3.64	N	067080	500	93 억		356890	N	N	0	N	00	N
172	20230801	140515	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8010	160	2	2.04	284263870	35547	112.39	7850	8070	7840	10200	5500	7850	7996.85	1.92	0	-7292	7990	7920	7820	7750	7650	7955	7785	93	2350	500	4860	10	1	18616650	1491	133.50	1.71	12	0.19	60.00	4682.00	13350	20221005	-40.00	6650	20220907	20.45	10800	-25.83	20230509	7390	8.39	20230726	13350	-40.00	20221005	6650	20.45	20220907	3.64	N	067080	500	93 억		356890	N	N	0	N	00	N
173	20230801	130504	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8020	170	2	2.17	250310830	31282	98.90	7850	8070	7840	10200	5500	7850	8001.75	1.92	0	-4343	7990	7920	7820	7750	7650	7955	7785	93	2350	500	4860	10	1	18616650	1493	133.67	1.71	12	0.17	60.00	4682.00	13350	20221005	-39.93	6650	20220907	20.60	10800	-25.74	20230509	7390	8.53	20230726	13350	-39.93	20221005	6650	20.60	20220907	3.64	N	067080	500	93 억		356890	N	N	0	N	00	N
174	20230801	120504	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8020	170	2	2.17	236280840	29530	93.36	7850	8070	7840	10200	5500	7850	8001.38	1.92	0	-3919	7990	7920	7820	7750	7650	7955	7785	93	2350	500	4860	10	1	18616650	1493	133.67	1.71	12	0.16	60.00	4682.00	13350	20221005	-39.93	6650	20220907	20.60	10800	-25.74	20230509	7390	8.53	20230726	13350	-39.93	20221005	6650	20.60	20220907	3.64	N	067080	500	93 억		356890	N	N	0	N	00	N
175	20230801	110502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8040	190	2	2.42	209844820	26230	82.93	7850	8070	7840	10200	5500	7850	8000.18	1.92	0	-2289	7990	7920	7820	7750	7650	7955	7785	93	2350	500	4860	10	1	18616650	1497	134.00	1.72	12	0.14	60.00	4682.00	13350	20221005	-39.78	6650	20220907	20.90	10800	-25.56	20230509	7390	8.80	20230726	13350	-39.78	20221005	6650	20.90	20220907	3.64	N	067080	500	93 억		356890	N	N	0	N	00	N
176	20230801	100507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8040	190	2	2.42	192587100	24081	76.14	7850	8070	7840	10200	5500	7850	7997.47	1.92	0	-2772	7990	7920	7820	7750	7650	7955	7785	93	2350	500	4860	10	1	18616650	1497	134.00	1.72	12	0.13	60.00	4682.00	13350	20221005	-39.78	6650	20220907	20.90	10800	-25.56	20230509	7390	8.80	20230726	13350	-39.78	20221005	6650	20.90	20220907	3.64	N	067080	500	93 억		356890	N	N	0	N	00	N
177	20230801	090501	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7890	40	2	0.51	3493200	445	1.41	7850	7890	7840	10200	5500	7850	7849.89	1.92	0	-192	7990	7920	7820	7750	7650	7955	7785	93	2350	500	4860	10	1	18616650	1469	131.50	1.69	12	0.00	60.00	4682.00	13350	20221005	-40.90	6650	20220907	18.65	10800	-26.94	20230509	7390	6.77	20230726	13350	-40.90	20221005	6650	18.65	20220907	3.64	N	067080	500	93 억		356890	N	N	0	N	00	N