KissMeData/304840/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	161126	57	100.00	KOSDAQ		제약	N	N	N	N		N	8510	10	2	0.12	1108341230	127345	54.12	9080	9090	8500	11050	5950	8500	8704.64	0.88	0	-25658	9042	8771	8576	8305	8110	8673	8207	63	2550	500	5270	10	1	12502887	1064	-7.32	25.87	12	1.02	-1163.00	329.00	17456	20230109	-51.25	6224	20220928	36.73	17456	-51.25	20230109	7677	10.85	20230726	19100	-55.45	20230109	6810	24.96	20220928	0.22	N	304840	500	62 억		109498	N	N	1839	N	00	N
3	20230831	151427	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	20	2	0.24	1075841910	123529	52.50	9080	9090	8500	11050	5950	8500	8710.08	0.88	0	-25363	9042	8771	8576	8305	8110	8673	8207	63	2550	500	5270	10	1	12502887	1065	-7.33	25.90	12	0.99	-1163.00	329.00	17456	20230109	-51.19	6224	20220928	36.89	17456	-51.19	20230109	7677	10.98	20230726	19100	-55.39	20230109	6810	25.11	20220928	0.22	N	304840	500	62 억		109498	N	N	2527	N	00	N
4	20230831	141544	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	20	2	0.24	947966070	108560	46.14	9080	9090	8500	11050	5950	8500	8733.26	0.88	0	-18915	9042	8771	8576	8305	8110	8673	8207	63	2550	500	5270	10	1	12502887	1065	-7.33	25.90	12	0.87	-1163.00	329.00	17456	20230109	-51.19	6224	20220928	36.89	17456	-51.19	20230109	7677	10.98	20230726	19100	-55.39	20230109	6810	25.11	20220928	0.22	N	304840	500	62 억		109498	N	N	2527	N	00	N
5	20230831	131503	57	100.00	KOSDAQ		제약	N	N	N	N		N	8540	40	2	0.47	890996450	101876	43.30	9080	9090	8500	11050	5950	8500	8747.10	0.88	0	-17034	9042	8771	8576	8305	8110	8673	8207	63	2550	500	5270	10	1	12502887	1068	-7.34	25.96	12	0.81	-1163.00	329.00	17456	20230109	-51.08	6224	20220928	37.21	17456	-51.08	20230109	7677	11.24	20230726	19100	-55.29	20230109	6810	25.40	20220928	0.22	N	304840	500	62 억		109498	N	N	2527	N	00	N
6	20230831	121558	57	100.00	KOSDAQ		제약	N	N	N	N		N	8510	10	2	0.12	825910490	94245	40.05	9080	9090	8500	11050	5950	8500	8764.85	0.88	0	-14554	9042	8771	8576	8305	8110	8673	8207	63	2550	500	5270	10	1	12502887	1064	-7.32	25.87	12	0.75	-1163.00	329.00	17456	20230109	-51.25	6224	20220928	36.73	17456	-51.25	20230109	7677	10.85	20230726	19100	-55.45	20230109	6810	24.96	20220928	0.22	N	304840	500	62 억		109498	N	N	2527	N	00	N
7	20230831	112034	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	20	2	0.24	767753310	87430	37.16	9080	9090	8500	11050	5950	8500	8782.97	0.88	0	-10537	9042	8771	8576	8305	8110	8673	8207	63	2550	500	5270	10	1	12502887	1065	-7.33	25.90	12	0.70	-1163.00	329.00	17456	20230109	-51.19	6224	20220928	36.89	17456	-51.19	20230109	7677	10.98	20230726	19100	-55.39	20230109	6810	25.11	20220928	0.22	N	304840	500	62 억		109498	N	N	2527	N	00	N
8	20230831	101649	57	100.00	KOSDAQ		제약	N	N	N	N		N	8720	220	2	2.59	634619550	71921	30.57	9080	9090	8500	11050	5950	8500	8826.11	0.88	0	-5876	9042	8771	8576	8305	8110	8673	8207	63	2550	500	5270	10	1	12502887	1090	-7.50	26.50	12	0.58	-1163.00	329.00	17456	20230109	-50.05	6224	20220928	40.10	17456	-50.05	20230109	7677	13.59	20230726	19100	-54.35	20230109	6810	28.05	20220928	0.22	N	304840	500	62 억		109498	N	N	2527	N	00	N
9	20230831	091519	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	290	2	3.41	276964570	30968	13.16	9080	9090	8760	11050	5950	8500	8950.85	0.88	0	-7183	9042	8771	8576	8305	8110	8673	8207	63	2550	500	5270	10	1	12502887	1099	-7.56	26.72	12	0.25	-1163.00	329.00	17456	20230109	-49.64	6224	20220928	41.23	17456	-49.64	20230109	7677	14.50	20230726	19100	-53.98	20230109	6810	29.07	20220928	0.22	N	304840	500	62 억		109498	N	N	2527	N	00	N
10	20230830	161130	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-190	5	-2.00	2353410790	250503	200.28	9490	9680	9170	12330	6650	9490	9395.35	0.64	0	29108	10070	9780	9440	9150	8810	9925	9295	63	2840	500	5880	10	1	12502887	1163	-8.00	28.27	12	2.00	-1163.00	329.00	19100	20230109	-51.31	6810	20220928	36.56	19100	-51.31	20230109	8400	10.71	20230726	19100	-51.31	20230109	6810	36.56	20220928	0.31	N	304840	500	62 억		79977	N	N	2527	N	00	N
11	20230830	151359	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-10	5	-0.11	2226847780	237001	189.48	9490	9680	9170	12330	6650	9490	9395.92	0.64	0	29467	10070	9780	9440	9150	8810	9925	9295	63	2840	500	5880	10	1	12502887	1185	-8.15	28.81	12	1.90	-1163.00	329.00	19100	20230109	-50.37	6810	20220928	39.21	19100	-50.37	20230109	8400	12.86	20230726	19100	-50.37	20230109	6810	39.21	20220928	0.31	N	304840	500	62 억		79977	N	N	1461	N	00	N
12	20230830	141453	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	-230	5	-2.42	1219530130	129903	103.86	9490	9680	9170	12330	6650	9490	9387.96	0.64	0	11767	10070	9780	9440	9150	8810	9925	9295	63	2840	500	5880	10	1	12502887	1158	-7.96	28.15	12	1.04	-1163.00	329.00	19100	20230109	-51.52	6810	20220928	35.98	19100	-51.52	20230109	8400	10.24	20230726	19100	-51.52	20230109	6810	35.98	20220928	0.31	N	304840	500	62 억		79977	N	N	1461	N	00	N
13	20230830	131447	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-300	5	-3.16	918322510	97388	77.86	9490	9680	9170	12330	6650	9490	9429.49	0.64	0	7044	10070	9780	9440	9150	8810	9925	9295	63	2840	500	5880	10	1	12502887	1149	-7.90	27.93	12	0.78	-1163.00	329.00	19100	20230109	-51.88	6810	20220928	34.95	19100	-51.88	20230109	8400	9.40	20230726	19100	-51.88	20230109	6810	34.95	20220928	0.31	N	304840	500	62 억		79977	N	N	1461	N	00	N
14	20230830	121458	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	-140	5	-1.48	659012190	69375	55.47	9490	9680	9280	12330	6650	9490	9499.28	0.64	0	2232	10070	9780	9440	9150	8810	9925	9295	63	2840	500	5880	10	1	12502887	1169	-8.04	28.42	12	0.55	-1163.00	329.00	19100	20230109	-51.05	6810	20220928	37.30	19100	-51.05	20230109	8400	11.31	20230726	19100	-51.05	20230109	6810	37.30	20220928	0.31	N	304840	500	62 억		79977	N	N	1461	N	00	N
15	20230830	112021	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	-30	5	-0.32	473926370	49605	39.66	9490	9680	9420	12330	6650	9490	9554.08	0.64	0	1646	10070	9780	9440	9150	8810	9925	9295	63	2840	500	5880	10	1	12502887	1183	-8.13	28.75	12	0.40	-1163.00	329.00	19100	20230109	-50.47	6810	20220928	38.91	19100	-50.47	20230109	8400	12.62	20230726	19100	-50.47	20230109	6810	38.91	20220928	0.31	N	304840	500	62 억		79977	N	N	1461	N	00	N
16	20230830	101546	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	130	2	1.37	267304080	27842	22.26	9490	9680	9450	12330	6650	9490	9600.97	0.64	0	2481	10070	9780	9440	9150	8810	9925	9295	63	2840	500	5880	10	1	12502887	1203	-8.27	29.24	12	0.22	-1163.00	329.00	19100	20230109	-49.63	6810	20220928	41.26	19100	-49.63	20230109	8400	14.52	20230726	19100	-49.63	20230109	6810	41.26	20220928	0.31	N	304840	500	62 억		79977	N	N	1461	N	00	N
17	20230830	091446	57	100.00	KOSDAQ		제약	N	N	N	N		N	9670	180	2	1.90	121890540	12702	10.16	9490	9680	9450	12330	6650	9490	9596.64	0.64	0	3324	10070	9780	9440	9150	8810	9925	9295	63	2840	500	5880	10	1	12502887	1209	-8.31	29.39	12	0.10	-1163.00	329.00	19100	20230109	-49.37	6810	20220928	42.00	19100	-49.37	20230109	8400	15.12	20230726	19100	-49.37	20230109	6810	42.00	20220928	0.31	N	304840	500	62 억		79977	N	N	1461	N	00	N
18	20230829	161125	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	280	2	3.04	1193301220	124886	106.13	9100	9730	9100	11970	6450	9210	9555.23	0.41	0	29523	9970	9590	9170	8790	8370	9380	8580	63	2760	500	5710	10	1	12502887	1187	-8.16	28.84	12	1.00	-1163.00	329.00	19100	20230109	-50.31	6810	20220928	39.35	19100	-50.31	20230109	8400	12.98	20230726	19100	-50.31	20230109	6810	39.35	20220928	0.31	N	304840	500	62 억		51681	N	N	1461	N	00	N
19	20230829	151407	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	310	2	3.37	1147856410	120098	102.06	9100	9730	9100	11970	6450	9210	9557.66	0.41	0	29107	9970	9590	9170	8790	8370	9380	8580	63	2760	500	5710	10	1	12502887	1190	-8.19	28.94	12	0.96	-1163.00	329.00	19100	20230109	-50.16	6810	20220928	39.79	19100	-50.16	20230109	8400	13.33	20230726	19100	-50.16	20230109	6810	39.79	20220928	0.31	N	304840	500	62 억		51681	N	N	203	N	00	N
20	20230829	141550	57	100.00	KOSDAQ		제약	N	N	N	N		N	9570	360	2	3.91	1066530610	111594	94.83	9100	9730	9100	11970	6450	9210	9557.24	0.41	0	28150	9970	9590	9170	8790	8370	9380	8580	63	2760	500	5710	10	1	12502887	1197	-8.23	29.09	12	0.89	-1163.00	329.00	19100	20230109	-49.90	6810	20220928	40.53	19100	-49.90	20230109	8400	13.93	20230726	19100	-49.90	20230109	6810	40.53	20220928	0.31	N	304840	500	62 억		51681	N	N	203	N	00	N
21	20230829	131442	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	320	2	3.47	990455910	103617	88.06	9100	9730	9100	11970	6450	9210	9558.82	0.41	0	27927	9970	9590	9170	8790	8370	9380	8580	63	2760	500	5710	10	1	12502887	1192	-8.19	28.97	12	0.83	-1163.00	329.00	19100	20230109	-50.10	6810	20220928	39.94	19100	-50.10	20230109	8400	13.45	20230726	19100	-50.10	20230109	6810	39.94	20220928	0.31	N	304840	500	62 억		51681	N	N	203	N	00	N
22	20230829	121546	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	320	2	3.47	943993930	98749	83.92	9100	9730	9100	11970	6450	9210	9559.53	0.41	0	26956	9970	9590	9170	8790	8370	9380	8580	63	2760	500	5710	10	1	12502887	1192	-8.19	28.97	12	0.79	-1163.00	329.00	19100	20230109	-50.10	6810	20220928	39.94	19100	-50.10	20230109	8400	13.45	20230726	19100	-50.10	20230109	6810	39.94	20220928	0.31	N	304840	500	62 억		51681	N	N	203	N	00	N
23	20230829	112243	57	100.00	KOSDAQ		제약	N	N	N	N		N	9690	480	2	5.21	837493470	87657	74.49	9100	9730	9100	11970	6450	9210	9554.21	0.41	0	25110	9970	9590	9170	8790	8370	9380	8580	63	2760	500	5710	10	1	12502887	1212	-8.33	29.45	12	0.70	-1163.00	329.00	19100	20230109	-49.27	6810	20220928	42.29	19100	-49.27	20230109	8400	15.36	20230726	19100	-49.27	20230109	6810	42.29	20220928	0.31	N	304840	500	62 억		51681	N	N	203	N	00	N
24	20230829	101641	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	420	2	4.56	604465020	63596	54.04	9100	9720	9100	11970	6450	9210	9504.76	0.41	0	22543	9970	9590	9170	8790	8370	9380	8580	63	2760	500	5710	10	1	12502887	1204	-8.28	29.27	12	0.51	-1163.00	329.00	19100	20230109	-49.58	6810	20220928	41.41	19100	-49.58	20230109	8400	14.64	20230726	19100	-49.58	20230109	6810	41.41	20220928	0.31	N	304840	500	62 억		51681	N	N	203	N	00	N
25	20230829	091106	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	180	2	1.95	106651910	11535	9.80	9100	9390	9100	11970	6450	9210	9245.94	0.41	0	7864	9970	9590	9170	8790	8370	9380	8580	63	2760	500	5710	10	1	12502887	1174	-8.07	28.54	12	0.09	-1163.00	329.00	19100	20230109	-50.84	6810	20220928	37.89	19100	-50.84	20230109	8400	11.79	20230726	19100	-50.84	20230109	6810	37.89	20220928	0.31	N	304840	500	62 억		51681	N	N	203	N	00	N
26	20230828	161052	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	-90	5	-0.97	1078939690	117451	131.38	9400	9550	8750	12090	6510	9300	9186.30	0.33	0	11003	9820	9560	9340	9080	8860	9690	9210	63	2790	500	5760	10	1	12502887	1152	-7.92	27.99	12	0.94	-1163.00	329.00	19100	20230109	-51.78	6810	20220928	35.24	19100	-51.78	20230109	8400	9.64	20230726	19100	-51.78	20230109	6810	35.24	20220928	0.35	N	304840	500	62 억		40797	N	N	203	N	00	N
27	20230828	151102	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	40	2	0.43	1042092980	113468	126.92	9400	9550	8750	12090	6510	9300	9184.03	0.33	0	8381	9820	9560	9340	9080	8860	9690	9210	63	2790	500	5760	10	1	12502887	1168	-8.03	28.39	12	0.91	-1163.00	329.00	19100	20230109	-51.10	6810	20220928	37.15	19100	-51.10	20230109	8400	11.19	20230726	19100	-51.10	20230109	6810	37.15	20220928	0.35	N	304840	500	62 억		40797	N	N	609	N	00	N
28	20230828	141105	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	90	2	0.97	746494640	82214	91.96	9400	9410	8750	12090	6510	9300	9079.90	0.33	0	11852	9820	9560	9340	9080	8860	9690	9210	63	2790	500	5760	10	1	12502887	1174	-8.07	28.54	12	0.66	-1163.00	329.00	19100	20230109	-50.84	6810	20220928	37.89	19100	-50.84	20230109	8400	11.79	20230726	19100	-50.84	20230109	6810	37.89	20220928	0.35	N	304840	500	62 억		40797	N	N	609	N	00	N
29	20230828	131113	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-10	5	-0.11	644019640	71252	79.70	9400	9410	8750	12090	6510	9300	9038.62	0.33	0	10837	9820	9560	9340	9080	8860	9690	9210	63	2790	500	5760	10	1	12502887	1162	-7.99	28.24	12	0.57	-1163.00	329.00	19100	20230109	-51.36	6810	20220928	36.42	19100	-51.36	20230109	8400	10.60	20230726	19100	-51.36	20230109	6810	36.42	20220928	0.35	N	304840	500	62 억		40797	N	N	609	N	00	N
30	20230828	121104	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-290	5	-3.12	544936560	60423	67.59	9400	9410	8750	12090	6510	9300	9018.69	0.33	0	10137	9820	9560	9340	9080	8860	9690	9210	63	2790	500	5760	10	1	12502887	1127	-7.75	27.39	12	0.48	-1163.00	329.00	19100	20230109	-52.83	6810	20220928	32.31	19100	-52.83	20230109	8400	7.26	20230726	19100	-52.83	20230109	6810	32.31	20220928	0.35	N	304840	500	62 억		40797	N	N	609	N	00	N
31	20230828	111101	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-290	5	-3.12	387485190	42938	48.03	9400	9410	8750	12090	6510	9300	9024.30	0.33	0	-389	9820	9560	9340	9080	8860	9690	9210	63	2790	500	5760	10	1	12502887	1127	-7.75	27.39	12	0.34	-1163.00	329.00	19100	20230109	-52.83	6810	20220928	32.31	19100	-52.83	20230109	8400	7.26	20230726	19100	-52.83	20230109	6810	32.31	20220928	0.35	N	304840	500	62 억		40797	N	N	609	N	00	N
32	20230828	101049	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-370	5	-3.98	280452470	31044	34.73	9400	9410	8750	12090	6510	9300	9034.03	0.33	0	-2100	9820	9560	9340	9080	8860	9690	9210	63	2790	500	5760	10	1	12502887	1117	-7.68	27.14	12	0.25	-1163.00	329.00	19100	20230109	-53.25	6810	20220928	31.13	19100	-53.25	20230109	8400	6.31	20230726	19100	-53.25	20230109	6810	31.13	20220928	0.35	N	304840	500	62 억		40797	N	N	609	N	00	N
33	20230828	091104	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-200	5	-2.15	81105100	8810	9.85	9400	9410	8750	12090	6510	9300	9206.03	0.33	0	-11	9820	9560	9340	9080	8860	9690	9210	63	2790	500	5760	10	1	12502887	1138	-7.82	27.66	12	0.07	-1163.00	329.00	19100	20230109	-52.36	6810	20220928	33.63	19100	-52.36	20230109	8400	8.33	20230726	19100	-52.36	20230109	6810	33.63	20220928	0.35	N	304840	500	62 억		40797	N	N	609	N	00	N
34	20230825	161055	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	150	2	1.64	837670860	89047	119.60	9150	9600	9120	11890	6410	9150	9407.13	0.26	0	8980	9570	9360	9080	8870	8590	9465	8975	63	2740	500	5670	10	1	12502887	1163	-8.00	28.27	12	0.71	-1163.00	329.00	19100	20230109	-51.31	6810	20220928	36.56	19100	-51.31	20230109	8400	10.71	20230726	19100	-51.31	20230109	6810	36.56	20220928	0.37	N	304840	500	62 억		32591	N	N	609	N	00	N
35	20230825	151103	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	190	2	2.08	819832510	87131	117.03	9150	9600	9120	11890	6410	9150	9409.19	0.26	0	8734	9570	9360	9080	8870	8590	9465	8975	63	2740	500	5670	10	1	12502887	1168	-8.03	28.39	12	0.70	-1163.00	329.00	19100	20230109	-51.10	6810	20220928	37.15	19100	-51.10	20230109	8400	11.19	20230726	19100	-51.10	20230109	6810	37.15	20220928	0.37	N	304840	500	62 억		32591	N	N	765	N	00	N
36	20230825	141101	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	200	2	2.19	724486490	76930	103.33	9150	9600	9120	11890	6410	9150	9417.48	0.26	0	7265	9570	9360	9080	8870	8590	9465	8975	63	2740	500	5670	10	1	12502887	1169	-8.04	28.42	12	0.62	-1163.00	329.00	19100	20230109	-51.05	6810	20220928	37.30	19100	-51.05	20230109	8400	11.31	20230726	19100	-51.05	20230109	6810	37.30	20220928	0.37	N	304840	500	62 억		32591	N	N	765	N	00	N
37	20230825	131056	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	190	2	2.08	638577280	67748	91.00	9150	9600	9120	11890	6410	9150	9425.77	0.26	0	6651	9570	9360	9080	8870	8590	9465	8975	63	2740	500	5670	10	1	12502887	1168	-8.03	28.39	12	0.54	-1163.00	329.00	19100	20230109	-51.10	6810	20220928	37.15	19100	-51.10	20230109	8400	11.19	20230726	19100	-51.10	20230109	6810	37.15	20220928	0.37	N	304840	500	62 억		32591	N	N	765	N	00	N
38	20230825	121058	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	250	2	2.73	595646390	63157	84.83	9150	9600	9120	11890	6410	9150	9431.20	0.26	0	6186	9570	9360	9080	8870	8590	9465	8975	63	2740	500	5670	10	1	12502887	1175	-8.08	28.57	12	0.51	-1163.00	329.00	19100	20230109	-50.79	6810	20220928	38.03	19100	-50.79	20230109	8400	11.90	20230726	19100	-50.79	20230109	6810	38.03	20220928	0.37	N	304840	500	62 억		32591	N	N	765	N	00	N
39	20230825	111056	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	250	2	2.73	539011200	57125	76.73	9150	9600	9120	11890	6410	9150	9435.64	0.26	0	8520	9570	9360	9080	8870	8590	9465	8975	63	2740	500	5670	10	1	12502887	1175	-8.08	28.57	12	0.46	-1163.00	329.00	19100	20230109	-50.79	6810	20220928	38.03	19100	-50.79	20230109	8400	11.90	20230726	19100	-50.79	20230109	6810	38.03	20220928	0.37	N	304840	500	62 억		32591	N	N	765	N	00	N
40	20230825	101102	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	350	2	3.83	473570860	50195	67.42	9150	9600	9120	11890	6410	9150	9434.62	0.26	0	8367	9570	9360	9080	8870	8590	9465	8975	63	2740	500	5670	10	1	12502887	1188	-8.17	28.88	12	0.40	-1163.00	329.00	19100	20230109	-50.26	6810	20220928	39.50	19100	-50.26	20230109	8400	13.10	20230726	19100	-50.26	20230109	6810	39.50	20220928	0.37	N	304840	500	62 억		32591	N	N	765	N	00	N
41	20230825	091055	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	220	2	2.40	79567060	8505	11.42	9150	9440	9120	11890	6410	9150	9355.33	0.26	0	423	9570	9360	9080	8870	8590	9465	8975	63	2740	500	5670	10	1	12502887	1172	-8.06	28.48	12	0.07	-1163.00	329.00	19100	20230109	-50.94	6810	20220928	37.59	19100	-50.94	20230109	8400	11.55	20230726	19100	-50.94	20230109	6810	37.59	20220928	0.37	N	304840	500	62 억		32591	N	N	765	N	00	N
42	20230824	161051	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	330	2	3.74	675431360	74186	132.47	8820	9290	8800	11460	6180	8820	9104.56	0.10	0	20580	9173	8996	8873	8696	8573	8970	8670	63	2640	500	5460	10	1	12502887	1144	-7.87	27.81	12	0.59	-1163.00	329.00	19100	20230109	-52.09	6810	20220928	34.36	19100	-52.09	20230109	8400	8.93	20230726	19100	-52.09	20230109	6810	34.36	20220928	0.38	N	304840	500	62 억		12052	N	N	765	N	00	N
43	20230824	151048	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	400	2	4.54	664693660	73016	130.38	8820	9290	8800	11460	6180	8820	9103.40	0.10	0	20316	9173	8996	8873	8696	8573	8970	8670	63	2640	500	5460	10	1	12502887	1153	-7.93	28.02	12	0.58	-1163.00	329.00	19100	20230109	-51.73	6810	20220928	35.39	19100	-51.73	20230109	8400	9.76	20230726	19100	-51.73	20230109	6810	35.39	20220928	0.38	N	304840	500	62 억		12052	N	N	687	N	00	N
44	20230824	141049	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	350	2	3.97	556850530	61298	109.46	8820	9290	8800	11460	6180	8820	9084.32	0.10	0	15580	9173	8996	8873	8696	8573	8970	8670	63	2640	500	5460	10	1	12502887	1147	-7.88	27.87	12	0.49	-1163.00	329.00	19100	20230109	-51.99	6810	20220928	34.65	19100	-51.99	20230109	8400	9.17	20230726	19100	-51.99	20230109	6810	34.65	20220928	0.38	N	304840	500	62 억		12052	N	N	687	N	00	N
45	20230824	131053	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	460	2	5.22	479765220	52931	94.52	8820	9290	8800	11460	6180	8820	9063.97	0.10	0	16280	9173	8996	8873	8696	8573	8970	8670	63	2640	500	5460	10	1	12502887	1160	-7.98	28.21	12	0.42	-1163.00	329.00	19100	20230109	-51.41	6810	20220928	36.27	19100	-51.41	20230109	8400	10.48	20230726	19100	-51.41	20230109	6810	36.27	20220928	0.38	N	304840	500	62 억		12052	N	N	687	N	00	N
46	20230824	121056	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	250	2	2.83	349586550	38756	69.21	8820	9140	8800	11460	6180	8820	9020.19	0.10	0	9368	9173	8996	8873	8696	8573	8970	8670	63	2640	500	5460	10	1	12502887	1134	-7.80	27.57	12	0.31	-1163.00	329.00	19100	20230109	-52.51	6810	20220928	33.19	19100	-52.51	20230109	8400	7.98	20230726	19100	-52.51	20230109	6810	33.19	20220928	0.38	N	304840	500	62 억		12052	N	N	687	N	00	N
47	20230824	111051	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	240	2	2.72	332850140	36911	65.91	8820	9140	8800	11460	6180	8820	9017.64	0.10	0	9273	9173	8996	8873	8696	8573	8970	8670	63	2640	500	5460	10	1	12502887	1133	-7.79	27.54	12	0.30	-1163.00	329.00	19100	20230109	-52.57	6810	20220928	33.04	19100	-52.57	20230109	8400	7.86	20230726	19100	-52.57	20230109	6810	33.04	20220928	0.38	N	304840	500	62 억		12052	N	N	687	N	00	N
48	20230824	101047	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	230	2	2.61	223475330	24833	44.34	8820	9110	8800	11460	6180	8820	8999.13	0.10	0	7734	9173	8996	8873	8696	8573	8970	8670	63	2640	500	5460	10	1	12502887	1132	-7.78	27.51	12	0.20	-1163.00	329.00	19100	20230109	-52.62	6810	20220928	32.89	19100	-52.62	20230109	8400	7.74	20230726	19100	-52.62	20230109	6810	32.89	20220928	0.38	N	304840	500	62 억		12052	N	N	687	N	00	N
49	20230824	091051	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	130	2	1.47	39357310	4449	7.94	8820	9000	8800	11460	6180	8820	8846.33	0.10	0	1076	9173	8996	8873	8696	8573	8970	8670	63	2640	500	5460	10	1	12502887	1119	-7.70	27.20	12	0.04	-1163.00	329.00	19100	20230109	-53.14	6810	20220928	31.42	19100	-53.14	20230109	8400	6.55	20230726	19100	-53.14	20230109	6810	31.42	20220928	0.38	N	304840	500	62 억		12052	N	N	687	N	00	N
50	20230823	161045	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	0	3	0.00	485713010	54509	75.61	8820	9050	8750	11460	6180	8820	8910.69	0.17	0	-8910	9266	9042	8846	8622	8426	9155	8735	63	2640	500	5460	10	1	12502887	1103	-7.58	26.81	12	0.44	-1163.00	329.00	19100	20230109	-53.82	6810	20220928	29.52	19100	-53.82	20230109	8400	5.00	20230726	19100	-53.82	20230109	6810	29.52	20220928	0.39	N	304840	500	62 억		21085	N	Y	687	N	00	N
51	20230823	151044	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	80	2	0.91	453778910	50899	70.60	8820	9050	8750	11460	6180	8820	8915.28	0.17	0	-9504	9266	9042	8846	8622	8426	9155	8735	63	2640	500	5460	10	1	12502887	1113	-7.65	27.05	12	0.41	-1163.00	329.00	19100	20230109	-53.40	6810	20220928	30.69	19100	-53.40	20230109	8400	5.95	20230726	19100	-53.40	20230109	6810	30.69	20220928	0.39	N	304840	500	62 억		21085	N	N	283	N	00	N
52	20230823	141053	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	130	2	1.47	398478700	44722	62.03	8820	9050	8750	11460	6180	8820	8910.13	0.17	0	-6817	9266	9042	8846	8622	8426	9155	8735	63	2640	500	5460	10	1	12502887	1119	-7.70	27.20	12	0.36	-1163.00	329.00	19100	20230109	-53.14	6810	20220928	31.42	19100	-53.14	20230109	8400	6.55	20230726	19100	-53.14	20230109	6810	31.42	20220928	0.39	N	304840	500	62 억		21085	N	N	283	N	00	N
53	20230823	131043	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	150	2	1.70	349638460	39267	54.46	8820	9050	8750	11460	6180	8820	8904.13	0.17	0	-5338	9266	9042	8846	8622	8426	9155	8735	63	2640	500	5460	10	1	12502887	1122	-7.71	27.26	12	0.31	-1163.00	329.00	19100	20230109	-53.04	6810	20220928	31.72	19100	-53.04	20230109	8400	6.79	20230726	19100	-53.04	20230109	6810	31.72	20220928	0.39	N	304840	500	62 억		21085	N	N	283	N	00	N
54	20230823	121052	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	150	2	1.70	293381980	32997	45.77	8820	9050	8750	11460	6180	8820	8891.17	0.17	0	-2537	9266	9042	8846	8622	8426	9155	8735	63	2640	500	5460	10	1	12502887	1122	-7.71	27.26	12	0.26	-1163.00	329.00	19100	20230109	-53.04	6810	20220928	31.72	19100	-53.04	20230109	8400	6.79	20230726	19100	-53.04	20230109	6810	31.72	20220928	0.39	N	304840	500	62 억		21085	N	N	283	N	00	N
55	20230823	111046	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	90	2	1.02	225819030	25490	35.36	8820	9000	8750	11460	6180	8820	8859.12	0.17	0	-975	9266	9042	8846	8622	8426	9155	8735	63	2640	500	5460	10	1	12502887	1114	-7.66	27.08	12	0.20	-1163.00	329.00	19100	20230109	-53.35	6810	20220928	30.84	19100	-53.35	20230109	8400	6.07	20230726	19100	-53.35	20230109	6810	30.84	20220928	0.39	N	304840	500	62 억		21085	N	N	283	N	00	N
56	20230823	101046	57	100.00	KOSDAQ		제약	N	N	N	N		N	8760	-60	5	-0.68	123725340	14036	19.47	8820	8920	8750	11460	6180	8820	8814.86	0.17	0	-1103	9266	9042	8846	8622	8426	9155	8735	63	2640	500	5460	10	1	12502887	1095	-7.53	26.63	12	0.11	-1163.00	329.00	19100	20230109	-54.14	6810	20220928	28.63	19100	-54.14	20230109	8400	4.29	20230726	19100	-54.14	20230109	6810	28.63	20220928	0.39	N	304840	500	62 억		21085	N	N	283	N	00	N
57	20230823	091055	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	20	2	0.23	25281240	2868	3.98	8820	8860	8750	11460	6180	8820	8814.94	0.17	0	-69	9266	9042	8846	8622	8426	9155	8735	63	2640	500	5460	10	1	12502887	1105	-7.60	26.87	12	0.02	-1163.00	329.00	19100	20230109	-53.72	6810	20220928	29.81	19100	-53.72	20230109	8400	5.24	20230726	19100	-53.72	20230109	6810	29.81	20220928	0.39	N	304840	500	62 억		21085	N	N	283	N	00	N
58	20230822	161041	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	-30	5	-0.34	638069700	71968	159.79	8740	9070	8650	11500	6200	8850	8866.02	0.18	0	19	9330	9090	8850	8610	8370	9210	8730	63	2650	500	5480	10	1	12502887	1103	-7.58	26.81	12	0.58	-1163.00	329.00	19100	20230109	-53.82	6810	20220928	29.52	19100	-53.82	20230109	8400	5.00	20230726	19100	-53.82	20230109	6810	29.52	20220928	0.39	N	304840	500	62 억		22151	N	N	283	N	00	N
59	20230822	151041	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	-60	5	-0.68	632637350	71352	158.42	8740	9070	8650	11500	6200	8850	8866.43	0.18	0	50	9330	9090	8850	8610	8370	9210	8730	63	2650	500	5480	10	1	12502887	1099	-7.56	26.72	12	0.57	-1163.00	329.00	19100	20230109	-53.98	6810	20220928	29.07	19100	-53.98	20230109	8400	4.64	20230726	19100	-53.98	20230109	6810	29.07	20220928	0.39	N	304840	500	62 억		22151	N	N	371	N	00	N
60	20230822	141041	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	-10	5	-0.11	563477710	63523	141.04	8740	9070	8650	11500	6200	8850	8870.45	0.18	0	1918	9330	9090	8850	8610	8370	9210	8730	63	2650	500	5480	10	1	12502887	1105	-7.60	26.87	12	0.51	-1163.00	329.00	19100	20230109	-53.72	6810	20220928	29.81	19100	-53.72	20230109	8400	5.24	20230726	19100	-53.72	20230109	6810	29.81	20220928	0.39	N	304840	500	62 억		22151	N	N	371	N	00	N
61	20230822	131038	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	30	2	0.34	535756120	60394	134.09	8740	9070	8650	11500	6200	8850	8871.02	0.18	0	3191	9330	9090	8850	8610	8370	9210	8730	63	2650	500	5480	10	1	12502887	1110	-7.64	26.99	12	0.48	-1163.00	329.00	19100	20230109	-53.51	6810	20220928	30.40	19100	-53.51	20230109	8400	5.71	20230726	19100	-53.51	20230109	6810	30.40	20220928	0.39	N	304840	500	62 억		22151	N	N	371	N	00	N
62	20230822	121024	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	10	2	0.11	481869730	54319	120.60	8740	9070	8650	11500	6200	8850	8871.11	0.18	0	3232	9330	9090	8850	8610	8370	9210	8730	63	2650	500	5480	10	1	12502887	1108	-7.62	26.93	12	0.43	-1163.00	329.00	19100	20230109	-53.61	6810	20220928	30.10	19100	-53.61	20230109	8400	5.48	20230726	19100	-53.61	20230109	6810	30.10	20220928	0.39	N	304840	500	62 억		22151	N	N	371	N	00	N
63	20230822	111037	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	80	2	0.90	390397280	44034	97.77	8740	9070	8650	11500	6200	8850	8865.81	0.18	0	978	9330	9090	8850	8610	8370	9210	8730	63	2650	500	5480	10	1	12502887	1117	-7.68	27.14	12	0.35	-1163.00	329.00	19100	20230109	-53.25	6810	20220928	31.13	19100	-53.25	20230109	8400	6.31	20230726	19100	-53.25	20230109	6810	31.13	20220928	0.39	N	304840	500	62 억		22151	N	N	371	N	00	N
64	20230822	101035	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	110	2	1.24	284940960	32223	71.54	8740	9070	8650	11500	6200	8850	8842.78	0.18	0	-823	9330	9090	8850	8610	8370	9210	8730	63	2650	500	5480	10	1	12502887	1120	-7.70	27.23	12	0.26	-1163.00	329.00	19100	20230109	-53.09	6810	20220928	31.57	19100	-53.09	20230109	8400	6.67	20230726	19100	-53.09	20230109	6810	31.57	20220928	0.39	N	304840	500	62 억		22151	N	N	371	N	00	N
65	20230822	091034	57	100.00	KOSDAQ		제약	N	N	N	N		N	8750	-100	5	-1.13	100071630	11444	25.41	8740	8900	8650	11500	6200	8850	8744.46	0.18	0	-1808	9330	9090	8850	8610	8370	9210	8730	63	2650	500	5480	10	1	12502887	1094	-7.52	26.60	12	0.09	-1163.00	329.00	19100	20230109	-54.19	6810	20220928	28.49	19100	-54.19	20230109	8400	4.17	20230726	19100	-54.19	20230109	6810	28.49	20220928	0.39	N	304840	500	62 억		22151	N	N	371	N	00	N
66	20230821	161032	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	90	2	1.03	400897230	44983	75.36	8610	9090	8610	11380	6140	8760	8912.20	0.20	0	-2166	9220	8990	8840	8610	8460	8915	8535	63	2620	500	5430	10	1	12502887	1107	-7.61	26.90	12	0.36	-1163.00	329.00	19100	20230109	-53.66	6810	20220928	29.96	19100	-53.66	20230109	8400	5.36	20230726	19100	-53.66	20230109	6810	29.96	20220928	0.39	N	304840	500	62 억		24719	N	N	371	N	00	N
67	20230821	151040	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	120	2	1.37	378848800	42494	71.19	8610	9090	8610	11380	6140	8760	8915.35	0.20	0	-3387	9220	8990	8840	8610	8460	8915	8535	63	2620	500	5430	10	1	12502887	1110	-7.64	26.99	12	0.34	-1163.00	329.00	19100	20230109	-53.51	6810	20220928	30.40	19100	-53.51	20230109	8400	5.71	20230726	19100	-53.51	20230109	6810	30.40	20220928	0.39	N	304840	500	62 억		24719	N	N	95	N	00	N
68	20230821	141035	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	180	2	2.05	319793980	35872	60.10	8610	9090	8610	11380	6140	8760	8914.86	0.20	0	-2004	9220	8990	8840	8610	8460	8915	8535	63	2620	500	5430	10	1	12502887	1118	-7.69	27.17	12	0.29	-1163.00	329.00	19100	20230109	-53.19	6810	20220928	31.28	19100	-53.19	20230109	8400	6.43	20230726	19100	-53.19	20230109	6810	31.28	20220928	0.39	N	304840	500	62 억		24719	N	N	95	N	00	N
69	20230821	131047	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	220	2	2.51	273480550	30702	51.43	8610	9090	8610	11380	6140	8760	8907.58	0.20	0	-835	9220	8990	8840	8610	8460	8915	8535	63	2620	500	5430	10	1	12502887	1123	-7.72	27.29	12	0.25	-1163.00	329.00	19100	20230109	-52.98	6810	20220928	31.86	19100	-52.98	20230109	8400	6.90	20230726	19100	-52.98	20230109	6810	31.86	20220928	0.39	N	304840	500	62 억		24719	N	N	95	N	00	N
70	20230821	121043	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	210	2	2.40	245818350	27622	46.27	8610	9090	8610	11380	6140	8760	8899.37	0.20	0	317	9220	8990	8840	8610	8460	8915	8535	63	2620	500	5430	10	1	12502887	1122	-7.71	27.26	12	0.22	-1163.00	329.00	19100	20230109	-53.04	6810	20220928	31.72	19100	-53.04	20230109	8400	6.79	20230726	19100	-53.04	20230109	6810	31.72	20220928	0.39	N	304840	500	62 억		24719	N	N	95	N	00	N
71	20230821	111034	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	230	2	2.63	195366210	21997	36.85	8610	9090	8610	11380	6140	8760	8881.49	0.20	0	1494	9220	8990	8840	8610	8460	8915	8535	63	2620	500	5430	10	1	12502887	1124	-7.73	27.33	12	0.18	-1163.00	329.00	19100	20230109	-52.93	6810	20220928	32.01	19100	-52.93	20230109	8400	7.02	20230726	19100	-52.93	20230109	6810	32.01	20220928	0.39	N	304840	500	62 억		24719	N	N	95	N	00	N
72	20230821	101033	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	240	2	2.74	159107670	17953	30.08	8610	9090	8610	11380	6140	8760	8862.46	0.20	0	2824	9220	8990	8840	8610	8460	8915	8535	63	2620	500	5430	10	1	12502887	1125	-7.74	27.36	12	0.14	-1163.00	329.00	19100	20230109	-52.88	6810	20220928	32.16	19100	-52.88	20230109	8400	7.14	20230726	19100	-52.88	20230109	6810	32.16	20220928	0.39	N	304840	500	62 억		24719	N	N	95	N	00	N
73	20230821	091043	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	-110	5	-1.26	24636680	2849	4.77	8610	8760	8610	11380	6140	8760	8647.48	0.20	0	511	9220	8990	8840	8610	8460	8915	8535	63	2620	500	5430	10	1	12502887	1081	-7.44	26.29	12	0.02	-1163.00	329.00	19100	20230109	-54.71	6810	20220928	27.02	19100	-54.71	20230109	8400	2.98	20230726	19100	-54.71	20230109	6810	27.02	20220928	0.39	N	304840	500	62 억		24719	N	N	95	N	00	N
74	20230818	161034	57	100.00	KOSDAQ		제약	N	N	N	N		N	8760	-180	5	-2.01	526465690	59642	53.83	8790	9070	8690	11620	6260	8940	8827.76	0.24	0	-5243	9453	9196	9023	8766	8593	9110	8680	63	2680	500	5540	10	1	12502887	1095	-7.53	26.63	12	0.48	-1163.00	329.00	19100	20230109	-54.14	6810	20220928	28.63	19100	-54.14	20230109	8400	4.29	20230726	19100	-54.14	20230109	6810	28.63	20220928	0.39	N	304840	500	62 억		29962	N	N	95	N	00	N
75	20230818	151024	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	-170	5	-1.90	497510740	56336	50.85	8790	9070	8690	11620	6260	8940	8831.11	0.24	0	-4784	9453	9196	9023	8766	8593	9110	8680	63	2680	500	5540	10	1	12502887	1097	-7.54	26.66	12	0.45	-1163.00	329.00	19100	20230109	-54.08	6810	20220928	28.78	19100	-54.08	20230109	8400	4.40	20230726	19100	-54.08	20230109	6810	28.78	20220928	0.39	N	304840	500	62 억		29962	N	N	0	N	00	N
76	20230818	141034	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-80	5	-0.89	368215420	41613	37.56	8790	9070	8690	11620	6260	8940	8848.55	0.24	0	-3961	9453	9196	9023	8766	8593	9110	8680	63	2680	500	5540	10	1	12502887	1108	-7.62	26.93	12	0.33	-1163.00	329.00	19100	20230109	-53.61	6810	20220928	30.10	19100	-53.61	20230109	8400	5.48	20230726	19100	-53.61	20230109	6810	30.10	20220928	0.39	N	304840	500	62 억		29962	N	N	0	N	00	N
77	20230818	131025	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	-50	5	-0.56	320503670	36226	32.70	8790	9070	8690	11620	6260	8940	8847.31	0.24	0	-5320	9453	9196	9023	8766	8593	9110	8680	63	2680	500	5540	10	1	12502887	1112	-7.64	27.02	12	0.29	-1163.00	329.00	19100	20230109	-53.46	6810	20220928	30.54	19100	-53.46	20230109	8400	5.83	20230726	19100	-53.46	20230109	6810	30.54	20220928	0.39	N	304840	500	62 억		29962	N	N	0	N	00	N
78	20230818	121037	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	0	3	0.00	306117260	34612	31.24	8790	9070	8690	11620	6260	8940	8844.22	0.24	0	-4693	9453	9196	9023	8766	8593	9110	8680	63	2680	500	5540	10	1	12502887	1118	-7.69	27.17	12	0.28	-1163.00	329.00	19100	20230109	-53.19	6810	20220928	31.28	19100	-53.19	20230109	8400	6.43	20230726	19100	-53.19	20230109	6810	31.28	20220928	0.39	N	304840	500	62 억		29962	N	N	0	N	00	N
79	20230818	111029	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	70	2	0.78	239786330	27234	24.58	8790	9020	8690	11620	6260	8940	8804.62	0.24	0	-3632	9453	9196	9023	8766	8593	9110	8680	63	2680	500	5540	10	1	12502887	1127	-7.75	27.39	12	0.22	-1163.00	329.00	19100	20230109	-52.83	6810	20220928	32.31	19100	-52.83	20230109	8400	7.26	20230726	19100	-52.83	20230109	6810	32.31	20220928	0.39	N	304840	500	62 억		29962	N	N	0	N	00	N
80	20230818	101035	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	-160	5	-1.79	171032380	19512	17.61	8790	8890	8690	11620	6260	8940	8765.41	0.24	0	-3049	9453	9196	9023	8766	8593	9110	8680	63	2680	500	5540	10	1	12502887	1098	-7.55	26.69	12	0.16	-1163.00	329.00	19100	20230109	-54.03	6810	20220928	28.93	19100	-54.03	20230109	8400	4.52	20230726	19100	-54.03	20230109	6810	28.93	20220928	0.39	N	304840	500	62 억		29962	N	N	0	N	00	N
81	20230818	091039	57	100.00	KOSDAQ		제약	N	N	N	N		N	8720	-220	5	-2.46	38968350	4452	4.02	8790	8790	8700	11620	6260	8940	8752.58	0.24	0	-600	9453	9196	9023	8766	8593	9110	8680	63	2680	500	5540	10	1	12502887	1090	-7.50	26.50	12	0.04	-1163.00	329.00	19100	20230109	-54.35	6810	20220928	28.05	19100	-54.35	20230109	8400	3.81	20230726	19100	-54.35	20230109	6810	28.05	20220928	0.39	N	304840	500	62 억		29962	N	N	0	N	00	N
82	20230817	161034	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	-340	5	-3.66	991291000	110500	118.01	9280	9280	8850	12060	6500	9280	8970.70	0.28	0	-5892	9860	9570	9410	9120	8960	9490	9040	63	2780	500	5750	10	1	12502887	1118	-7.69	27.17	12	0.88	-1163.00	329.00	19100	20230109	-53.19	6810	20220928	31.28	19100	-53.19	20230109	8400	6.43	20230726	19100	-53.19	20230109	6810	31.28	20220928	0.46	N	304840	500	62 억		34719	N	N	870	N	00	N
83	20230817	151040	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-350	5	-3.77	977562780	108964	116.37	9280	9280	8850	12060	6500	9280	8971.15	0.28	0	-5922	9860	9570	9410	9120	8960	9490	9040	63	2780	500	5750	10	1	12502887	1117	-7.68	27.14	12	0.87	-1163.00	329.00	19100	20230109	-53.25	6810	20220928	31.13	19100	-53.25	20230109	8400	6.31	20230726	19100	-53.25	20230109	6810	31.13	20220928	0.46	N	304840	500	62 억		34719	N	N	870	N	00	N
84	20230817	141030	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-330	5	-3.56	927322070	103346	110.37	9280	9280	8850	12060	6500	9280	8972.69	0.28	0	-4859	9860	9570	9410	9120	8960	9490	9040	63	2780	500	5750	10	1	12502887	1119	-7.70	27.20	12	0.83	-1163.00	329.00	19100	20230109	-53.14	6810	20220928	31.42	19100	-53.14	20230109	8400	6.55	20230726	19100	-53.14	20230109	6810	31.42	20220928	0.46	N	304840	500	62 억		34719	N	N	870	N	00	N
85	20230817	131028	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-420	5	-4.53	852145600	94903	101.35	9280	9280	8850	12060	6500	9280	8978.81	0.28	0	-3300	9860	9570	9410	9120	8960	9490	9040	63	2780	500	5750	10	1	12502887	1108	-7.62	26.93	12	0.76	-1163.00	329.00	19100	20230109	-53.61	6810	20220928	30.10	19100	-53.61	20230109	8400	5.48	20230726	19100	-53.61	20230109	6810	30.10	20220928	0.46	N	304840	500	62 억		34719	N	N	870	N	00	N
86	20230817	121031	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-350	5	-3.77	735362830	81762	87.32	9280	9280	8880	12060	6500	9280	8993.60	0.28	0	-425	9860	9570	9410	9120	8960	9490	9040	63	2780	500	5750	10	1	12502887	1117	-7.68	27.14	12	0.65	-1163.00	329.00	19100	20230109	-53.25	6810	20220928	31.13	19100	-53.25	20230109	8400	6.31	20230726	19100	-53.25	20230109	6810	31.13	20220928	0.46	N	304840	500	62 억		34719	N	N	870	N	00	N
87	20230817	111032	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	-390	5	-4.20	650686160	72284	77.20	9280	9280	8890	12060	6500	9280	9001.42	0.28	0	-1121	9860	9570	9410	9120	8960	9490	9040	63	2780	500	5750	10	1	12502887	1112	-7.64	27.02	12	0.58	-1163.00	329.00	19100	20230109	-53.46	6810	20220928	30.54	19100	-53.46	20230109	8400	5.83	20230726	19100	-53.46	20230109	6810	30.54	20220928	0.46	N	304840	500	62 억		34719	N	N	870	N	00	N
88	20230817	101026	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-280	5	-3.02	415013740	45969	49.09	9280	9280	8910	12060	6500	9280	9027.58	0.28	0	6458	9860	9570	9410	9120	8960	9490	9040	63	2780	500	5750	10	1	12502887	1125	-7.74	27.36	12	0.37	-1163.00	329.00	19100	20230109	-52.88	6810	20220928	32.16	19100	-52.88	20230109	8400	7.14	20230726	19100	-52.88	20230109	6810	32.16	20220928	0.46	N	304840	500	62 억		34719	N	N	870	N	00	N
89	20230817	091025	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	-300	5	-3.23	73555580	8148	8.70	9280	9280	8960	12060	6500	9280	9024.33	0.28	0	-1742	9860	9570	9410	9120	8960	9490	9040	63	2780	500	5750	10	1	12502887	1123	-7.72	27.29	12	0.07	-1163.00	329.00	19100	20230109	-52.98	6810	20220928	31.86	19100	-52.98	20230109	8400	6.90	20230726	19100	-52.98	20230109	6810	31.86	20220928	0.46	N	304840	500	62 억		34719	N	N	870	N	00	N
90	20230816	161031	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-240	5	-2.52	868769180	92939	82.49	9700	9700	9250	12370	6670	9520	9347.71	0.28	0	-929	10080	9800	9660	9380	9240	9730	9310	63	2850	500	5900	10	1	12502887	1160	-7.98	28.21	12	0.74	-1163.00	329.00	19100	20230109	-51.41	6810	20220928	36.27	19100	-51.41	20230109	8400	10.48	20230726	19100	-51.41	20230109	6810	36.27	20220928	0.46	N	304840	500	62 억		35009	N	N	870	N	00	N
91	20230816	151033	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-220	5	-2.31	827466670	88488	78.54	9700	9700	9250	12370	6670	9520	9351.14	0.28	0	-2304	10080	9800	9660	9380	9240	9730	9310	63	2850	500	5900	10	1	12502887	1163	-8.00	28.27	12	0.71	-1163.00	329.00	19100	20230109	-51.31	6810	20220928	36.56	19100	-51.31	20230109	8400	10.71	20230726	19100	-51.31	20230109	6810	36.56	20220928	0.46	N	304840	500	62 억		35009	N	N	361	N	00	N
92	20230816	141031	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	-170	5	-1.79	755904920	80828	71.74	9700	9700	9250	12370	6670	9520	9351.98	0.28	0	-2971	10080	9800	9660	9380	9240	9730	9310	63	2850	500	5900	10	1	12502887	1169	-8.04	28.42	12	0.65	-1163.00	329.00	19100	20230109	-51.05	6810	20220928	37.30	19100	-51.05	20230109	8400	11.31	20230726	19100	-51.05	20230109	6810	37.30	20220928	0.46	N	304840	500	62 억		35009	N	N	361	N	00	N
93	20230816	131029	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	-80	5	-0.84	664607910	71037	63.05	9700	9700	9250	12370	6670	9520	9355.75	0.28	0	-2344	10080	9800	9660	9380	9240	9730	9310	63	2850	500	5900	10	1	12502887	1180	-8.12	28.69	12	0.57	-1163.00	329.00	19100	20230109	-50.58	6810	20220928	38.62	19100	-50.58	20230109	8400	12.38	20230726	19100	-50.58	20230109	6810	38.62	20220928	0.46	N	304840	500	62 억		35009	N	N	361	N	00	N
94	20230816	121043	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-190	5	-2.00	603568590	64521	57.27	9700	9700	9250	12370	6670	9520	9354.56	0.28	0	-2947	10080	9800	9660	9380	9240	9730	9310	63	2850	500	5900	10	1	12502887	1167	-8.02	28.36	12	0.52	-1163.00	329.00	19100	20230109	-51.15	6810	20220928	37.00	19100	-51.15	20230109	8400	11.07	20230726	19100	-51.15	20230109	6810	37.00	20220928	0.46	N	304840	500	62 억		35009	N	N	361	N	00	N
95	20230816	111039	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-230	5	-2.42	493081600	52638	46.72	9700	9700	9290	12370	6670	9520	9367.35	0.28	0	2001	10080	9800	9660	9380	9240	9730	9310	63	2850	500	5900	10	1	12502887	1162	-7.99	28.24	12	0.42	-1163.00	329.00	19100	20230109	-51.36	6810	20220928	36.42	19100	-51.36	20230109	8400	10.60	20230726	19100	-51.36	20230109	6810	36.42	20220928	0.46	N	304840	500	62 억		35009	N	N	361	N	00	N
96	20230816	101032	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	-180	5	-1.89	320971880	34171	30.33	9700	9700	9310	12370	6670	9520	9393.03	0.28	0	323	10080	9800	9660	9380	9240	9730	9310	63	2850	500	5900	10	1	12502887	1168	-8.03	28.39	12	0.27	-1163.00	329.00	19100	20230109	-51.10	6810	20220928	37.15	19100	-51.10	20230109	8400	11.19	20230726	19100	-51.10	20230109	6810	37.15	20220928	0.46	N	304840	500	62 억		35009	N	N	361	N	00	N
97	20230816	091027	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	-160	5	-1.68	128566710	13587	12.06	9700	9700	9360	12370	6670	9520	9462.39	0.28	0	-2180	10080	9800	9660	9380	9240	9730	9310	63	2850	500	5900	10	1	12502887	1170	-8.05	28.45	12	0.11	-1163.00	329.00	19100	20230109	-50.99	6810	20220928	37.44	19100	-50.99	20230109	8400	11.43	20230726	19100	-50.99	20230109	6810	37.44	20220928	0.46	N	304840	500	62 억		35009	N	N	361	N	00	N
98	20230814	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	-200	5	-2.06	1076788590	110669	102.77	9820	9940	9520	12630	6810	9720	9730.60	0.34	0	-7517	9980	9850	9780	9650	9580	9815	9615	63	2910	500	6020	10	1	12502887	1190	-8.19	28.94	12	0.89	-1163.00	329.00	19100	20230109	-50.16	6810	20220928	39.79	19100	-50.16	20230109	8400	13.33	20230726	19100	-50.16	20230109	6810	39.79	20220928	0.46	N	304840	500	62 억		42344	N	N	361	N	00	N
99	20230814	151016	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	-180	5	-1.85	1051009500	107969	100.26	9820	9940	9520	12630	6810	9720	9734.36	0.34	0	-7378	9980	9850	9780	9650	9580	9815	9615	63	2910	500	6020	10	1	12502887	1193	-8.20	29.00	12	0.86	-1163.00	329.00	19100	20230109	-50.05	6810	20220928	40.09	19100	-50.05	20230109	8400	13.57	20230726	19100	-50.05	20230109	6810	40.09	20220928	0.46	N	304840	500	62 억		42344	N	N	1184	N	00	N
100	20230814	141019	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	-180	5	-1.85	947609400	97139	90.20	9820	9940	9520	12630	6810	9720	9755.19	0.34	0	-8897	9980	9850	9780	9650	9580	9815	9615	63	2910	500	6020	10	1	12502887	1193	-8.20	29.00	12	0.78	-1163.00	329.00	19100	20230109	-50.05	6810	20220928	40.09	19100	-50.05	20230109	8400	13.57	20230726	19100	-50.05	20230109	6810	40.09	20220928	0.46	N	304840	500	62 억		42344	N	N	1184	N	00	N
101	20230814	131006	57	100.00	KOSDAQ		제약	N	N	N	N		N	9570	-150	5	-1.54	868797840	88891	82.54	9820	9940	9560	12630	6810	9720	9773.74	0.34	0	-8491	9980	9850	9780	9650	9580	9815	9615	63	2910	500	6020	10	1	12502887	1197	-8.23	29.09	12	0.71	-1163.00	329.00	19100	20230109	-49.90	6810	20220928	40.53	19100	-49.90	20230109	8400	13.93	20230726	19100	-49.90	20230109	6810	40.53	20220928	0.46	N	304840	500	62 억		42344	N	N	1184	N	00	N
102	20230814	121015	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	10	2	0.10	672743100	68537	63.64	9820	9940	9720	12630	6810	9720	9815.77	0.34	0	-6175	9980	9850	9780	9650	9580	9815	9615	63	2910	500	6020	10	1	12502887	1217	-8.37	29.57	12	0.55	-1163.00	329.00	19100	20230109	-49.06	6810	20220928	42.88	19100	-49.06	20230109	8400	15.83	20230726	19100	-49.06	20230109	6810	42.88	20220928	0.46	N	304840	500	62 억		42344	N	N	1184	N	00	N
103	20230814	111007	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	70	2	0.72	599135740	60985	56.63	9820	9940	9720	12630	6810	9720	9824.31	0.34	0	-4199	9980	9850	9780	9650	9580	9815	9615	63	2910	500	6020	10	1	12502887	1224	-8.42	29.76	12	0.49	-1163.00	329.00	19100	20230109	-48.74	6810	20220928	43.76	19100	-48.74	20230109	8400	16.55	20230726	19100	-48.74	20230109	6810	43.76	20220928	0.46	N	304840	500	62 억		42344	N	N	1184	N	00	N
104	20230814	101011	57	100.00	KOSDAQ		제약	N	N	N	N		N	9740	20	2	0.21	491663100	49995	46.43	9820	9940	9720	12630	6810	9720	9834.25	0.34	0	-6644	9980	9850	9780	9650	9580	9815	9615	63	2910	500	6020	10	1	12502887	1218	-8.37	29.60	12	0.40	-1163.00	329.00	19100	20230109	-49.01	6810	20220928	43.02	19100	-49.01	20230109	8400	15.95	20230726	19100	-49.01	20230109	6810	43.02	20220928	0.46	N	304840	500	62 억		42344	N	N	1184	N	00	N
105	20230814	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	160	2	1.65	172224650	17420	16.18	9820	9940	9770	12630	6810	9720	9886.60	0.34	0	-4466	9980	9850	9780	9650	9580	9815	9615	63	2910	500	6020	10	1	12502887	1235	-8.50	30.03	12	0.14	-1163.00	329.00	19100	20230109	-48.27	6810	20220928	45.08	19100	-48.27	20230109	8400	17.62	20230726	19100	-48.27	20230109	6810	45.08	20220928	0.46	N	304840	500	62 억		42344	N	N	1184	N	00	N
106	20230811	161008	57	100.00	KOSDAQ		제약	N	N	N	N		N	9720	80	2	0.83	1049276940	107247	73.37	9800	9910	9710	12530	6750	9640	9783.78	0.37	0	-3926	10293	9966	9673	9346	9053	9820	9200	63	2890	500	5970	10	1	12502887	1215	-8.36	29.54	12	0.86	-1163.00	329.00	19100	20230109	-49.11	6810	20220928	42.73	19100	-49.11	20230109	8400	15.71	20230726	19100	-49.11	20230109	6810	42.73	20220928	0.48	N	304840	500	62 억		46253	N	N	1184	N	00	N
107	20230811	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	90	2	0.93	993969440	101560	69.48	9800	9910	9710	12530	6750	9640	9787.02	0.37	0	-5540	10293	9966	9673	9346	9053	9820	9200	63	2890	500	5970	10	1	12502887	1217	-8.37	29.57	12	0.81	-1163.00	329.00	19100	20230109	-49.06	6810	20220928	42.88	19100	-49.06	20230109	8400	15.83	20230726	19100	-49.06	20230109	6810	42.88	20220928	0.48	N	304840	500	62 억		46253	N	N	554	N	00	N
108	20230811	141001	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	130	2	1.35	898001920	91704	62.74	9800	9910	9710	12530	6750	9640	9792.40	0.37	0	-6721	10293	9966	9673	9346	9053	9820	9200	63	2890	500	5970	10	1	12502887	1222	-8.40	29.70	12	0.73	-1163.00	329.00	19100	20230109	-48.85	6810	20220928	43.47	19100	-48.85	20230109	8400	16.31	20230726	19100	-48.85	20230109	6810	43.47	20220928	0.48	N	304840	500	62 억		46253	N	N	554	N	00	N
109	20230811	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	150	2	1.56	813634070	83058	56.82	9800	9910	9710	12530	6750	9640	9795.97	0.37	0	-4877	10293	9966	9673	9346	9053	9820	9200	63	2890	500	5970	10	1	12502887	1224	-8.42	29.76	12	0.66	-1163.00	329.00	19100	20230109	-48.74	6810	20220928	43.76	19100	-48.74	20230109	8400	16.55	20230726	19100	-48.74	20230109	6810	43.76	20220928	0.48	N	304840	500	62 억		46253	N	N	554	N	00	N
110	20230811	120952	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	130	2	1.35	753625240	76910	52.62	9800	9910	9710	12530	6750	9640	9798.79	0.37	0	-5029	10293	9966	9673	9346	9053	9820	9200	63	2890	500	5970	10	1	12502887	1222	-8.40	29.70	12	0.62	-1163.00	329.00	19100	20230109	-48.85	6810	20220928	43.47	19100	-48.85	20230109	8400	16.31	20230726	19100	-48.85	20230109	6810	43.47	20220928	0.48	N	304840	500	62 억		46253	N	N	554	N	00	N
111	20230811	110952	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	150	2	1.56	658946170	67259	46.01	9800	9910	9710	12530	6750	9640	9797.14	0.37	0	-5607	10293	9966	9673	9346	9053	9820	9200	63	2890	500	5970	10	1	12502887	1224	-8.42	29.76	12	0.54	-1163.00	329.00	19100	20230109	-48.74	6810	20220928	43.76	19100	-48.74	20230109	8400	16.55	20230726	19100	-48.74	20230109	6810	43.76	20220928	0.48	N	304840	500	62 억		46253	N	N	554	N	00	N
112	20230811	100947	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	120	2	1.24	543721000	55442	37.93	9800	9910	9710	12530	6750	9640	9807.02	0.37	0	-6186	10293	9966	9673	9346	9053	9820	9200	63	2890	500	5970	10	1	12502887	1220	-8.39	29.67	12	0.44	-1163.00	329.00	19100	20230109	-48.90	6810	20220928	43.32	19100	-48.90	20230109	8400	16.19	20230726	19100	-48.90	20230109	6810	43.32	20220928	0.48	N	304840	500	62 억		46253	N	N	554	N	00	N
113	20230811	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	220	2	2.28	145085830	14839	10.15	9800	9860	9710	12530	6750	9640	9777.33	0.37	0	-4225	10293	9966	9673	9346	9053	9820	9200	63	2890	500	5970	10	1	12502887	1233	-8.48	29.97	12	0.12	-1163.00	329.00	19100	20230109	-48.38	6810	20220928	44.79	19100	-48.38	20230109	8400	17.38	20230726	19100	-48.38	20230109	6810	44.79	20220928	0.48	N	304840	500	62 억		46253	N	N	554	N	00	N
114	20230810	160949	57	100.00	KOSDAQ		제약	N	N	N	N		N	9640	-150	5	-1.53	1392615340	145111	30.43	9710	10000	9380	12720	6860	9790	9596.62	0.36	0	947	10563	10176	9523	9136	8483	10370	9330	63	2930	500	6060	10	1	12502887	1205	-8.29	29.30	12	1.16	-1163.00	329.00	19100	20230109	-49.53	6810	20220928	41.56	19100	-49.53	20230109	8400	14.76	20230726	19100	-49.53	20230109	6810	41.56	20220928	0.48	N	304840	500	62 억		44436	N	N	554	N	00	N
115	20230810	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	-140	5	-1.43	1354778440	141185	29.61	9710	10000	9380	12720	6860	9790	9595.49	0.36	0	807	10563	10176	9523	9136	8483	10370	9330	63	2930	500	6060	10	1	12502887	1207	-8.30	29.33	12	1.13	-1163.00	329.00	19100	20230109	-49.48	6810	20220928	41.70	19100	-49.48	20230109	8400	14.88	20230726	19100	-49.48	20230109	6810	41.70	20220928	0.48	N	304840	500	62 억		44436	N	N	16994	N	00	N
116	20230810	140947	57	100.00	KOSDAQ		제약	N	N	N	N		N	9690	-100	5	-1.02	1265588210	131942	27.67	9710	10000	9380	12720	6860	9790	9591.70	0.36	0	-190	10563	10176	9523	9136	8483	10370	9330	63	2930	500	6060	10	1	12502887	1212	-8.33	29.45	12	1.06	-1163.00	329.00	19100	20230109	-49.27	6810	20220928	42.29	19100	-49.27	20230109	8400	15.36	20230726	19100	-49.27	20230109	6810	42.29	20220928	0.48	N	304840	500	62 억		44436	N	N	16994	N	00	N
117	20230810	130937	57	100.00	KOSDAQ		제약	N	N	N	N		N	9680	-110	5	-1.12	1152309520	120158	25.20	9710	10000	9380	12720	6860	9790	9589.62	0.36	0	-2775	10563	10176	9523	9136	8483	10370	9330	63	2930	500	6060	10	1	12502887	1210	-8.32	29.42	12	0.96	-1163.00	329.00	19100	20230109	-49.32	6810	20220928	42.14	19100	-49.32	20230109	8400	15.24	20230726	19100	-49.32	20230109	6810	42.14	20220928	0.48	N	304840	500	62 억		44436	N	N	16994	N	00	N
118	20230810	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	-140	5	-1.43	1120713080	116888	24.51	9710	10000	9380	12720	6860	9790	9587.58	0.36	0	-3081	10563	10176	9523	9136	8483	10370	9330	63	2930	500	6060	10	1	12502887	1207	-8.30	29.33	12	0.93	-1163.00	329.00	19100	20230109	-49.48	6810	20220928	41.70	19100	-49.48	20230109	8400	14.88	20230726	19100	-49.48	20230109	6810	41.70	20220928	0.48	N	304840	500	62 억		44436	N	N	16994	N	00	N
119	20230810	110957	57	100.00	KOSDAQ		제약	N	N	N	N		N	9450	-340	5	-3.47	945741860	98584	20.67	9710	10000	9380	12720	6860	9790	9592.86	0.36	0	-8150	10563	10176	9523	9136	8483	10370	9330	63	2930	500	6060	10	1	12502887	1182	-8.13	28.72	12	0.79	-1163.00	329.00	19100	20230109	-50.52	6810	20220928	38.77	19100	-50.52	20230109	8400	12.50	20230726	19100	-50.52	20230109	6810	38.77	20220928	0.48	N	304840	500	62 억		44436	N	N	16994	N	00	N
120	20230810	100952	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	-380	5	-3.88	811703460	84370	17.69	9710	10000	9390	12720	6860	9790	9620.36	0.36	0	-4342	10563	10176	9523	9136	8483	10370	9330	63	2930	500	6060	10	1	12502887	1177	-8.09	28.60	12	0.67	-1163.00	329.00	19100	20230109	-50.73	6810	20220928	38.18	19100	-50.73	20230109	8400	12.02	20230726	19100	-50.73	20230109	6810	38.18	20220928	0.48	N	304840	500	62 억		44436	N	N	16994	N	00	N
121	20230810	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	-90	5	-0.92	166328480	17181	3.60	9710	9810	9580	12720	6860	9790	9679.67	0.36	0	-1576	10563	10176	9523	9136	8483	10370	9330	63	2930	500	6060	10	1	12502887	1213	-8.34	29.48	12	0.14	-1163.00	329.00	19100	20230109	-49.21	6810	20220928	42.44	19100	-49.21	20230109	8400	15.48	20230726	19100	-49.21	20230109	6810	42.44	20220928	0.48	N	304840	500	62 억		44436	N	N	16994	N	00	N
122	20230809	160948	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	780	2	8.66	4582634590	473877	571.22	8920	9910	8870	11710	6310	9010	9670.51	0.00	0	68248	9663	9336	9173	8846	8683	9255	8765	63	2700	500	5580	10	1	12502887	1224	-8.42	29.76	12	3.79	-1163.00	329.00	19100	20230109	-48.74	6810	20220928	43.76	19100	-48.74	20230109	8400	16.55	20230726	19100	-48.74	20230109	6810	43.76	20220928	0.51	N	304840	500	62 억		0	N	N	16994	N	00	N
123	20230809	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	690	2	7.66	4445153220	459773	554.22	8920	9910	8870	11710	6310	9010	9668.15	0.00	0	63483	9663	9336	9173	8846	8683	9255	8765	63	2700	500	5580	10	1	12502887	1213	-8.34	29.48	12	3.68	-1163.00	329.00	19100	20230109	-49.21	6810	20220928	42.44	19100	-49.21	20230109	8400	15.48	20230726	19100	-49.21	20230109	6810	42.44	20220928	0.51	N	304840	500	62 억		0	N	N	815	N	00	N
124	20230809	140934	57	100.00	KOSDAQ		제약	N	N	N	N		N	9690	680	2	7.55	3980910070	412022	496.66	8920	9910	8870	11710	6310	9010	9661.89	0.00	0	43032	9663	9336	9173	8846	8683	9255	8765	63	2700	500	5580	10	1	12502887	1212	-8.33	29.45	12	3.30	-1163.00	329.00	19100	20230109	-49.27	6810	20220928	42.29	19100	-49.27	20230109	8400	15.36	20230726	19100	-49.27	20230109	6810	42.29	20220928	0.51	N	304840	500	62 억		0	N	N	815	N	00	N
125	20230809	130955	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	740	2	8.21	3493070450	362254	436.67	8920	9900	8870	11710	6310	9010	9642.60	0.00	0	36158	9663	9336	9173	8846	8683	9255	8765	63	2700	500	5580	10	1	12502887	1219	-8.38	29.64	12	2.90	-1163.00	329.00	19100	20230109	-48.95	6810	20220928	43.17	19100	-48.95	20230109	8400	16.07	20230726	19100	-48.95	20230109	6810	43.17	20220928	0.51	N	304840	500	62 억		0	N	N	815	N	00	N
126	20230809	120954	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	790	2	8.77	2956135180	307143	370.23	8920	9900	8870	11710	6310	9010	9624.62	0.00	0	23287	9663	9336	9173	8846	8683	9255	8765	63	2700	500	5580	10	1	12502887	1225	-8.43	29.79	12	2.46	-1163.00	329.00	19100	20230109	-48.69	6810	20220928	43.91	19100	-48.69	20230109	8400	16.67	20230726	19100	-48.69	20230109	6810	43.91	20220928	0.51	N	304840	500	62 억		0	N	N	815	N	00	N
127	20230809	110945	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	430	2	4.77	807813990	86713	104.53	8920	9570	8870	11710	6310	9010	9315.95	0.00	0	34843	9663	9336	9173	8846	8683	9255	8765	63	2700	500	5580	10	1	12502887	1180	-8.12	28.69	12	0.69	-1163.00	329.00	19100	20230109	-50.58	6810	20220928	38.62	19100	-50.58	20230109	8400	12.38	20230726	19100	-50.58	20230109	6810	38.62	20220928	0.51	N	304840	500	62 억		0	N	N	815	N	00	N
128	20230809	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	360	2	4.00	415276420	45150	54.42	8920	9390	8870	11710	6310	9010	9197.71	0.00	0	17658	9663	9336	9173	8846	8683	9255	8765	63	2700	500	5580	10	1	12502887	1172	-8.06	28.48	12	0.36	-1163.00	329.00	19100	20230109	-50.94	6810	20220928	37.59	19100	-50.94	20230109	8400	11.55	20230726	19100	-50.94	20230109	6810	37.59	20220928	0.51	N	304840	500	62 억		0	N	N	815	N	00	N
129	20230809	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	120	2	1.33	69586040	7787	9.39	8920	9130	8870	11710	6310	9010	8936.18	0.00	0	2849	9663	9336	9173	8846	8683	9255	8765	63	2700	500	5580	10	1	12502887	1142	-7.85	27.75	12	0.06	-1163.00	329.00	19100	20230109	-52.20	6810	20220928	34.07	19100	-52.20	20230109	8400	8.69	20230726	19100	-52.20	20230109	6810	34.07	20220928	0.51	N	304840	500	62 억		0	N	N	815	N	00	N
130	20230808	160957	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-540	5	-5.65	762063620	82952	19.94	9450	9500	9010	12410	6690	9550	9186.89	0.00	0	-19592	10550	10050	9500	9000	8450	10300	9250	63	2860	500	5920	10	1	12502887	1127	-7.75	27.39	12	0.66	-1163.00	329.00	19100	20230109	-52.83	6810	20220928	32.31	19100	-52.83	20230109	8400	7.26	20230726	19100	-52.83	20230109	6810	32.31	20220928	0.52	N	304840	500	62 억		0	N	N	815	N	00	N
131	20230808	150944	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-510	5	-5.34	731557630	79569	19.13	9450	9500	9020	12410	6690	9550	9194.00	0.00	0	-19434	10550	10050	9500	9000	8450	10300	9250	63	2860	500	5920	10	1	12502887	1130	-7.77	27.48	12	0.64	-1163.00	329.00	19100	20230109	-52.67	6810	20220928	32.75	19100	-52.67	20230109	8400	7.62	20230726	19100	-52.67	20230109	6810	32.75	20220928	0.52	N	304840	500	62 억		0	N	N	3430	N	00	N
132	20230808	140941	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-500	5	-5.24	655534480	71159	17.11	9450	9500	9050	12410	6690	9550	9212.25	0.00	0	-18443	10550	10050	9500	9000	8450	10300	9250	63	2860	500	5920	10	1	12502887	1132	-7.78	27.51	12	0.57	-1163.00	329.00	19100	20230109	-52.62	6810	20220928	32.89	19100	-52.62	20230109	8400	7.74	20230726	19100	-52.62	20230109	6810	32.89	20220928	0.52	N	304840	500	62 억		0	N	N	3430	N	00	N
133	20230808	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	-440	5	-4.61	619937090	67241	16.17	9450	9500	9050	12410	6690	9550	9219.63	0.00	0	-15985	10550	10050	9500	9000	8450	10300	9250	63	2860	500	5920	10	1	12502887	1139	-7.83	27.69	12	0.54	-1163.00	329.00	19100	20230109	-52.30	6810	20220928	33.77	19100	-52.30	20230109	8400	8.45	20230726	19100	-52.30	20230109	6810	33.77	20220928	0.52	N	304840	500	62 억		0	N	N	3430	N	00	N
134	20230808	120938	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-500	5	-5.24	588752160	63808	15.34	9450	9500	9050	12410	6690	9550	9226.93	0.00	0	-14487	10550	10050	9500	9000	8450	10300	9250	63	2860	500	5920	10	1	12502887	1132	-7.78	27.51	12	0.51	-1163.00	329.00	19100	20230109	-52.62	6810	20220928	32.89	19100	-52.62	20230109	8400	7.74	20230726	19100	-52.62	20230109	6810	32.89	20220928	0.52	N	304840	500	62 억		0	N	N	3430	N	00	N
135	20230808	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	-480	5	-5.03	475465550	51335	12.34	9450	9500	9070	12410	6690	9550	9262.02	0.00	0	-13248	10550	10050	9500	9000	8450	10300	9250	63	2860	500	5920	10	1	12502887	1134	-7.80	27.57	12	0.41	-1163.00	329.00	19100	20230109	-52.51	6810	20220928	33.19	19100	-52.51	20230109	8400	7.98	20230726	19100	-52.51	20230109	6810	33.19	20220928	0.52	N	304840	500	62 억		0	N	N	3430	N	00	N
136	20230808	100940	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-250	5	-2.62	302985830	32515	7.82	9450	9500	9200	12410	6690	9550	9318.34	0.00	0	-5075	10550	10050	9500	9000	8450	10300	9250	63	2860	500	5920	10	1	12502887	1163	-8.00	28.27	12	0.26	-1163.00	329.00	19100	20230109	-51.31	6810	20220928	36.56	19100	-51.31	20230109	8400	10.71	20230726	19100	-51.31	20230109	6810	36.56	20220928	0.52	N	304840	500	62 억		0	N	N	3430	N	00	N
137	20230808	090945	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	-290	5	-3.04	132701320	14127	3.40	9450	9500	9260	12410	6690	9550	9393.45	0.00	0	-6410	10550	10050	9500	9000	8450	10300	9250	63	2860	500	5920	10	1	12502887	1158	-7.96	28.15	12	0.11	-1163.00	329.00	19100	20230109	-51.52	6810	20220928	35.98	19100	-51.52	20230109	8400	10.24	20230726	19100	-51.52	20230109	6810	35.98	20220928	0.52	N	304840	500	62 억		0	N	N	3430	N	00	N
138	20230807	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	370	2	4.03	3946452590	414499	588.33	9030	10000	8950	11930	6430	9180	9521.11	0.11	0	-17455	9606	9392	9236	9022	8866	9315	8945	63	2750	500	5690	10	1	12502887	1194	-8.21	29.03	12	3.32	-1163.00	329.00	19100	20230109	-50.00	6810	20220928	40.23	19100	-50.00	20230109	8400	13.69	20230726	19100	-50.00	20230109	6810	40.23	20220928	0.53	N	304840	500	62 억		13677	N	N	3430	N	00	N
139	20230807	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	260	2	2.83	3793458580	398411	565.49	9030	10000	8950	11930	6430	9180	9521.58	0.11	0	-23284	9606	9392	9236	9022	8866	9315	8945	63	2750	500	5690	10	1	12502887	1180	-8.12	28.69	12	3.19	-1163.00	329.00	19100	20230109	-50.58	6810	20220928	38.62	19100	-50.58	20230109	8400	12.38	20230726	19100	-50.58	20230109	6810	38.62	20220928	0.53	N	304840	500	62 억		13677	N	N	2275	N	00	N
140	20230807	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	20	2	0.22	3535642320	370856	526.38	9030	10000	8950	11930	6430	9180	9533.86	0.11	0	-27747	9606	9392	9236	9022	8866	9315	8945	63	2750	500	5690	10	1	12502887	1150	-7.91	27.96	12	2.97	-1163.00	329.00	19100	20230109	-51.83	6810	20220928	35.10	19100	-51.83	20230109	8400	9.52	20230726	19100	-51.83	20230109	6810	35.10	20220928	0.53	N	304840	500	62 억		13677	N	N	2275	N	00	N
141	20230807	130930	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-20	5	-0.22	3369789640	352755	500.69	9030	10000	8950	11930	6430	9180	9552.92	0.11	0	-30449	9606	9392	9236	9022	8866	9315	8945	63	2750	500	5690	10	1	12502887	1145	-7.88	27.84	12	2.82	-1163.00	329.00	19100	20230109	-52.04	6810	20220928	34.51	19100	-52.04	20230109	8400	9.05	20230726	19100	-52.04	20230109	6810	34.51	20220928	0.53	N	304840	500	62 억		13677	N	N	2275	N	00	N
142	20230807	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	100	2	1.09	3266104380	341497	484.71	9030	10000	8950	11930	6430	9180	9564.23	0.11	0	-27413	9606	9392	9236	9022	8866	9315	8945	63	2750	500	5690	10	1	12502887	1160	-7.98	28.21	12	2.73	-1163.00	329.00	19100	20230109	-51.41	6810	20220928	36.27	19100	-51.41	20230109	8400	10.48	20230726	19100	-51.41	20230109	6810	36.27	20220928	0.53	N	304840	500	62 억		13677	N	N	2275	N	00	N
143	20230807	110922	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	170	2	1.85	3167644250	330936	469.72	9030	10000	8950	11930	6430	9180	9571.93	0.11	0	-23896	9606	9392	9236	9022	8866	9315	8945	63	2750	500	5690	10	1	12502887	1169	-8.04	28.42	12	2.65	-1163.00	329.00	19100	20230109	-51.05	6810	20220928	37.30	19100	-51.05	20230109	8400	11.31	20230726	19100	-51.05	20230109	6810	37.30	20220928	0.53	N	304840	500	62 억		13677	N	N	2275	N	00	N
144	20230807	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	340	2	3.70	2824837480	294255	417.66	9030	10000	8950	11930	6430	9180	9600.15	0.11	0	-18091	9606	9392	9236	9022	8866	9315	8945	63	2750	500	5690	10	1	12502887	1190	-8.19	28.94	12	2.35	-1163.00	329.00	19100	20230109	-50.16	6810	20220928	39.79	19100	-50.16	20230109	8400	13.33	20230726	19100	-50.16	20230109	6810	39.79	20220928	0.53	N	304840	500	62 억		13677	N	N	2275	N	00	N
145	20230807	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-50	5	-0.54	127054650	14122	20.04	9030	9280	8950	11930	6430	9180	8995.20	0.11	0	924	9606	9392	9236	9022	8866	9315	8945	63	2750	500	5690	10	1	12502887	1142	-7.85	27.75	12	0.11	-1163.00	329.00	19100	20230109	-52.20	6810	20220928	34.07	19100	-52.20	20230109	8400	8.69	20230726	19100	-52.20	20230109	6810	34.07	20220928	0.53	N	304840	500	62 억		13677	N	N	2275	N	00	N
146	20230804	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-90	5	-0.97	643506440	70070	70.05	9450	9450	9080	12050	6490	9270	9183.77	0.16	0	-2128	9830	9550	9300	9020	8770	9690	9160	63	2780	500	5740	10	1	12502887	1148	-7.89	27.90	12	0.56	-1163.00	329.00	19100	20230109	-51.94	6810	20220928	34.80	19100	-51.94	20230109	8400	9.29	20230726	19100	-51.94	20230109	6810	34.80	20220928	0.53	N	304840	500	62 억		20305	N	N	2275	N	00	N
147	20230804	150925	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-70	5	-0.76	617258960	67212	67.20	9450	9450	9080	12050	6490	9270	9183.76	0.16	0	-3917	9830	9550	9300	9020	8770	9690	9160	63	2780	500	5740	10	1	12502887	1150	-7.91	27.96	12	0.54	-1163.00	329.00	19100	20230109	-51.83	6810	20220928	35.10	19100	-51.83	20230109	8400	9.52	20230726	19100	-51.83	20230109	6810	35.10	20220928	0.53	N	304840	500	62 억		20305	N	N	690	N	00	N
148	20230804	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	-100	5	-1.08	597423970	65051	65.03	9450	9450	9080	12050	6490	9270	9183.93	0.16	0	-4946	9830	9550	9300	9020	8770	9690	9160	63	2780	500	5740	10	1	12502887	1147	-7.88	27.87	12	0.52	-1163.00	329.00	19100	20230109	-51.99	6810	20220928	34.65	19100	-51.99	20230109	8400	9.17	20230726	19100	-51.99	20230109	6810	34.65	20220928	0.53	N	304840	500	62 억		20305	N	N	690	N	00	N
149	20230804	130923	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	-120	5	-1.29	551413820	60017	60.00	9450	9450	9080	12050	6490	9270	9187.63	0.16	0	-6695	9830	9550	9300	9020	8770	9690	9160	63	2780	500	5740	10	1	12502887	1144	-7.87	27.81	12	0.48	-1163.00	329.00	19100	20230109	-52.09	6810	20220928	34.36	19100	-52.09	20230109	8400	8.93	20230726	19100	-52.09	20230109	6810	34.36	20220928	0.53	N	304840	500	62 억		20305	N	N	690	N	00	N
150	20230804	120917	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	-120	5	-1.29	448151910	48747	48.73	9450	9450	9080	12050	6490	9270	9193.43	0.16	0	-2415	9830	9550	9300	9020	8770	9690	9160	63	2780	500	5740	10	1	12502887	1144	-7.87	27.81	12	0.39	-1163.00	329.00	19100	20230109	-52.09	6810	20220928	34.36	19100	-52.09	20230109	8400	8.93	20230726	19100	-52.09	20230109	6810	34.36	20220928	0.53	N	304840	500	62 억		20305	N	N	690	N	00	N
151	20230804	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	-30	5	-0.32	356081170	38713	38.70	9450	9450	9080	12050	6490	9270	9197.97	0.16	0	-1565	9830	9550	9300	9020	8770	9690	9160	63	2780	500	5740	10	1	12502887	1155	-7.94	28.09	12	0.31	-1163.00	329.00	19100	20230109	-51.62	6810	20220928	35.68	19100	-51.62	20230109	8400	10.00	20230726	19100	-51.62	20230109	6810	35.68	20220928	0.53	N	304840	500	62 억		20305	N	N	690	N	00	N
152	20230804	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-80	5	-0.86	293075420	31857	31.85	9450	9450	9080	12050	6490	9270	9199.72	0.16	0	-1800	9830	9550	9300	9020	8770	9690	9160	63	2780	500	5740	10	1	12502887	1149	-7.90	27.93	12	0.25	-1163.00	329.00	19100	20230109	-51.88	6810	20220928	34.95	19100	-51.88	20230109	8400	9.40	20230726	19100	-51.88	20230109	6810	34.95	20220928	0.53	N	304840	500	62 억		20305	N	N	690	N	00	N
153	20230804	090913	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	-130	5	-1.40	112568090	12231	12.23	9450	9450	9080	12050	6490	9270	9203.51	0.16	0	-4265	9830	9550	9300	9020	8770	9690	9160	63	2780	500	5740	10	1	12502887	1143	-7.86	27.78	12	0.10	-1163.00	329.00	19100	20230109	-52.15	6810	20220928	34.21	19100	-52.15	20230109	8400	8.81	20230726	19100	-52.15	20230109	6810	34.21	20220928	0.53	N	304840	500	62 억		20305	N	N	690	N	00	N
154	20230803	160915	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	20	2	0.22	935779080	99813	98.05	9230	9580	9050	12020	6480	9250	9375.33	0.15	0	497	9830	9540	9340	9050	8850	9440	8950	63	2770	500	5730	10	1	12502887	1159	-7.97	28.18	12	0.80	-1163.00	329.00	19100	20230109	-51.47	6810	20220928	36.12	19100	-51.47	20230109	8400	10.36	20230726	19100	-51.47	20230109	6810	36.12	20220928	0.53	N	304840	500	62 억		19129	N	N	690	N	00	N
155	20230803	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	60	2	0.65	892827390	95187	93.50	9230	9580	9050	12020	6480	9250	9379.72	0.15	0	1269	9830	9540	9340	9050	8850	9440	8950	63	2770	500	5730	10	1	12502887	1164	-8.01	28.30	12	0.76	-1163.00	329.00	19100	20230109	-51.26	6810	20220928	36.71	19100	-51.26	20230109	8400	10.83	20230726	19100	-51.26	20230109	6810	36.71	20220928	0.53	N	304840	500	62 억		19129	N	N	137	N	00	N
156	20230803	140914	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	80	2	0.86	776903760	82734	81.27	9230	9580	9050	12020	6480	9250	9390.38	0.15	0	-501	9830	9540	9340	9050	8850	9440	8950	63	2770	500	5730	10	1	12502887	1167	-8.02	28.36	12	0.66	-1163.00	329.00	19100	20230109	-51.15	6810	20220928	37.00	19100	-51.15	20230109	8400	11.07	20230726	19100	-51.15	20230109	6810	37.00	20220928	0.53	N	304840	500	62 억		19129	N	N	137	N	00	N
157	20230803	130917	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	220	2	2.38	703598540	74955	73.63	9230	9580	9050	12020	6480	9250	9386.95	0.15	0	510	9830	9540	9340	9050	8850	9440	8950	63	2770	500	5730	10	1	12502887	1184	-8.14	28.78	12	0.60	-1163.00	329.00	19100	20230109	-50.42	6810	20220928	39.06	19100	-50.42	20230109	8400	12.74	20230726	19100	-50.42	20230109	6810	39.06	20220928	0.53	N	304840	500	62 억		19129	N	N	137	N	00	N
158	20230803	120922	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	130	2	1.41	633443810	67502	66.31	9230	9580	9050	12020	6480	9250	9384.07	0.15	0	-559	9830	9540	9340	9050	8850	9440	8950	63	2770	500	5730	10	1	12502887	1173	-8.07	28.51	12	0.54	-1163.00	329.00	19100	20230109	-50.89	6810	20220928	37.74	19100	-50.89	20230109	8400	11.67	20230726	19100	-50.89	20230109	6810	37.74	20220928	0.53	N	304840	500	62 억		19129	N	N	137	N	00	N
159	20230803	110910	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	170	2	1.84	526158860	56087	55.09	9230	9580	9050	12020	6480	9250	9381.12	0.15	0	-2576	9830	9540	9340	9050	8850	9440	8950	63	2770	500	5730	10	1	12502887	1178	-8.10	28.63	12	0.45	-1163.00	329.00	19100	20230109	-50.68	6810	20220928	38.33	19100	-50.68	20230109	8400	12.14	20230726	19100	-50.68	20230109	6810	38.33	20220928	0.53	N	304840	500	62 억		19129	N	N	137	N	00	N
160	20230803	100908	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	100	2	1.08	293439240	31507	30.95	9230	9520	9050	12020	6480	9250	9313.46	0.15	0	-1593	9830	9540	9340	9050	8850	9440	8950	63	2770	500	5730	10	1	12502887	1169	-8.04	28.42	12	0.25	-1163.00	329.00	19100	20230109	-51.05	6810	20220928	37.30	19100	-51.05	20230109	8400	11.31	20230726	19100	-51.05	20230109	6810	37.30	20220928	0.53	N	304840	500	62 억		19129	N	N	137	N	00	N
161	20230803	090910	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-60	5	-0.65	55139360	6048	5.94	9230	9230	9050	12020	6480	9250	9116.96	0.15	0	-2025	9830	9540	9340	9050	8850	9440	8950	63	2770	500	5730	10	1	12502887	1149	-7.90	27.93	12	0.05	-1163.00	329.00	19100	20230109	-51.88	6810	20220928	34.95	19100	-51.88	20230109	8400	9.40	20230726	19100	-51.88	20230109	6810	34.95	20220928	0.53	N	304840	500	62 억		19129	N	N	137	N	00	N
162	20230802	160916	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	-190	5	-2.01	951399440	101502	35.45	9480	9630	9140	12270	6610	9440	9373.29	0.16	0	-1150	10153	9796	9373	9016	8593	9975	9195	63	2830	500	5850	10	1	12502887	1157	-7.95	28.12	12	0.81	-1163.00	329.00	19100	20230109	-51.57	6810	20220928	35.83	19100	-51.57	20230109	8400	10.12	20230726	19100	-51.57	20230109	6810	35.83	20220928	0.53	N	304840	500	62 억		19677	N	N	137	N	00	N
163	20230802	150927	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-260	5	-2.75	919928710	98093	34.26	9480	9630	9140	12270	6610	9440	9378.13	0.16	0	-646	10153	9796	9373	9016	8593	9975	9195	63	2830	500	5850	10	1	12502887	1148	-7.89	27.90	12	0.78	-1163.00	329.00	19100	20230109	-51.94	6810	20220928	34.80	19100	-51.94	20230109	8400	9.29	20230726	19100	-51.94	20230109	6810	34.80	20220928	0.53	N	304840	500	62 억		19677	N	N	511	N	00	N
164	20230802	140915	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-240	5	-2.54	866297210	92258	32.22	9480	9630	9140	12270	6610	9440	9389.94	0.16	0	-171	10153	9796	9373	9016	8593	9975	9195	63	2830	500	5850	10	1	12502887	1150	-7.91	27.96	12	0.74	-1163.00	329.00	19100	20230109	-51.83	6810	20220928	35.10	19100	-51.83	20230109	8400	9.52	20230726	19100	-51.83	20230109	6810	35.10	20220928	0.53	N	304840	500	62 억		19677	N	N	511	N	00	N
165	20230802	130910	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-240	5	-2.54	782176070	83091	29.02	9480	9630	9190	12270	6610	9440	9413.49	0.16	0	1507	10153	9796	9373	9016	8593	9975	9195	63	2830	500	5850	10	1	12502887	1150	-7.91	27.96	12	0.66	-1163.00	329.00	19100	20230109	-51.83	6810	20220928	35.10	19100	-51.83	20230109	8400	9.52	20230726	19100	-51.83	20230109	6810	35.10	20220928	0.53	N	304840	500	62 억		19677	N	N	511	N	00	N
166	20230802	120905	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-160	5	-1.69	738937810	78414	27.38	9480	9630	9190	12270	6610	9440	9423.54	0.16	0	2745	10153	9796	9373	9016	8593	9975	9195	63	2830	500	5850	10	1	12502887	1160	-7.98	28.21	12	0.63	-1163.00	329.00	19100	20230109	-51.41	6810	20220928	36.27	19100	-51.41	20230109	8400	10.48	20230726	19100	-51.41	20230109	6810	36.27	20220928	0.53	N	304840	500	62 억		19677	N	N	511	N	00	N
167	20230802	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	-60	5	-0.64	539769960	56864	19.86	9480	9630	9280	12270	6610	9440	9492.30	0.16	0	1003	10153	9796	9373	9016	8593	9975	9195	63	2830	500	5850	10	1	12502887	1173	-8.07	28.51	12	0.45	-1163.00	329.00	19100	20230109	-50.89	6810	20220928	37.74	19100	-50.89	20230109	8400	11.67	20230726	19100	-50.89	20230109	6810	37.74	20220928	0.53	N	304840	500	62 억		19677	N	N	511	N	00	N
168	20230802	100909	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	180	2	1.91	386363280	40675	14.20	9480	9630	9280	12270	6610	9440	9498.79	0.16	0	2758	10153	9796	9373	9016	8593	9975	9195	63	2830	500	5850	10	1	12502887	1203	-8.27	29.24	12	0.33	-1163.00	329.00	19100	20230109	-49.63	6810	20220928	41.26	19100	-49.63	20230109	8400	14.52	20230726	19100	-49.63	20230109	6810	41.26	20220928	0.53	N	304840	500	62 억		19677	N	N	511	N	00	N
169	20230802	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-110	5	-1.17	69228130	7377	2.58	9480	9480	9280	12270	6610	9440	9384.32	0.16	0	-2956	10153	9796	9373	9016	8593	9975	9195	63	2830	500	5850	10	1	12502887	1167	-8.02	28.36	12	0.06	-1163.00	329.00	19100	20230109	-51.15	6810	20220928	37.00	19100	-51.15	20230109	8400	11.07	20230726	19100	-51.15	20230109	6810	37.00	20220928	0.53	N	304840	500	62 억		19677	N	N	511	N	00	N
170	20230801	160908	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	510	2	5.71	2688109700	284828	794.85	8950	9730	8950	11600	6260	8930	9437.66	0.09	0	8671	9110	9020	8860	8770	8610	9065	8815	63	2670	500	5530	10	1	12502887	1180	-8.12	28.69	12	2.28	-1163.00	329.00	19100	20230109	-50.58	6810	20220928	38.62	19100	-50.58	20230109	8400	12.38	20230726	19100	-50.58	20230109	6810	38.62	20220928	0.55	N	304840	500	62 억		11449	N	N	511	N	00	N
171	20230801	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	450	2	5.04	2640987190	279821	780.88	8950	9730	8950	11600	6260	8930	9438.13	0.09	0	8677	9110	9020	8860	8770	8610	9065	8815	63	2670	500	5530	10	1	12502887	1173	-8.07	28.51	12	2.24	-1163.00	329.00	19100	20230109	-50.89	6810	20220928	37.74	19100	-50.89	20230109	8400	11.67	20230726	19100	-50.89	20230109	6810	37.74	20220928	0.55	N	304840	500	62 억		11449	N	N	31	N	00	N
172	20230801	140920	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	370	2	4.14	2568897980	272115	759.38	8950	9730	8950	11600	6260	8930	9440.49	0.09	0	6685	9110	9020	8860	8770	8610	9065	8815	63	2670	500	5530	10	1	12502887	1163	-8.00	28.27	12	2.18	-1163.00	329.00	19100	20230109	-51.31	6810	20220928	36.56	19100	-51.31	20230109	8400	10.71	20230726	19100	-51.31	20230109	6810	36.56	20220928	0.55	N	304840	500	62 억		11449	N	N	31	N	00	N
173	20230801	130900	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	400	2	4.48	2373525680	251126	700.80	8950	9730	8950	11600	6260	8930	9451.53	0.09	0	9829	9110	9020	8860	8770	8610	9065	8815	63	2670	500	5530	10	1	12502887	1167	-8.02	28.36	12	2.01	-1163.00	329.00	19100	20230109	-51.15	6810	20220928	37.00	19100	-51.15	20230109	8400	11.07	20230726	19100	-51.15	20230109	6810	37.00	20220928	0.55	N	304840	500	62 억		11449	N	N	31	N	00	N
174	20230801	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	530	2	5.94	2159030250	228263	637.00	8950	9730	8950	11600	6260	8930	9458.52	0.09	0	11683	9110	9020	8860	8770	8610	9065	8815	63	2670	500	5530	10	1	12502887	1183	-8.13	28.75	12	1.83	-1163.00	329.00	19100	20230109	-50.47	6810	20220928	38.91	19100	-50.47	20230109	8400	12.62	20230726	19100	-50.47	20230109	6810	38.91	20220928	0.55	N	304840	500	62 억		11449	N	N	31	N	00	N
175	20230801	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	9450	520	2	5.82	1295541840	138067	385.30	8950	9520	8950	11600	6260	8930	9383.43	0.09	0	5467	9110	9020	8860	8770	8610	9065	8815	63	2670	500	5530	10	1	12502887	1182	-8.13	28.72	12	1.10	-1163.00	329.00	19100	20230109	-50.52	6810	20220928	38.77	19100	-50.52	20230109	8400	12.50	20230726	19100	-50.52	20230109	6810	38.77	20220928	0.55	N	304840	500	62 억		11449	N	N	31	N	00	N
176	20230801	100902	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	440	2	4.93	1041431140	111040	309.87	8950	9520	8950	11600	6260	8930	9378.88	0.09	0	-444	9110	9020	8860	8770	8610	9065	8815	63	2670	500	5530	10	1	12502887	1172	-8.06	28.48	12	0.89	-1163.00	329.00	19100	20230109	-50.94	6810	20220928	37.59	19100	-50.94	20230109	8400	11.55	20230726	19100	-50.94	20230109	6810	37.59	20220928	0.55	N	304840	500	62 억		11449	N	N	31	N	00	N
177	20230801	090855	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	260	2	2.91	86257730	9442	26.35	8950	9210	8950	11600	6260	8930	9135.54	0.09	0	489	9110	9020	8860	8770	8610	9065	8815	63	2670	500	5530	10	1	12502887	1149	-7.90	27.93	12	0.08	-1163.00	329.00	19100	20230109	-51.88	6810	20220928	34.95	19100	-51.88	20230109	8400	9.40	20230726	19100	-51.88	20230109	6810	34.95	20220928	0.55	N	304840	500	62 억		11449	N	N	31	N	00	N