KissMeData/006620/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	160222	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	10	2	0.19	209483000	39329	177.47	5310	5360	5300	6910	3730	5320	5326.33	1.35	0	-2158	5353	5336	5313	5296	5273	5345	5305	142	1590	500	3830	10	1	28464992	1517	22.97	1.39	12	0.14	232.00	3835.00	7190	20221221	-25.87	4965	20230726	7.35	6940	-23.20	20230220	4965	7.35	20230726	7190	-25.87	20221221	4965	7.35	20230726	2.51	N	006620	500	142 억		383449	N	N	0	N	00	N
3	20230831	150247	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	0	3	0.00	173449640	32552	146.89	5310	5360	5300	6910	3730	5320	5328.39	1.35	0	910	5353	5336	5313	5296	5273	5345	5305	142	1590	500	3830	10	1	28464992	1514	22.93	1.39	12	0.11	232.00	3835.00	7190	20221221	-26.01	4965	20230726	7.15	6940	-23.34	20230220	4965	7.15	20230726	7190	-26.01	20221221	4965	7.15	20230726	2.51	N	006620	500	142 억		383449	N	N	0	N	00	N
4	20230831	140257	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	0	3	0.00	155126460	29101	131.32	5310	5360	5310	6910	3730	5320	5330.62	1.35	0	895	5353	5336	5313	5296	5273	5345	5305	142	1590	500	3830	10	1	28464992	1514	22.93	1.39	12	0.10	232.00	3835.00	7190	20221221	-26.01	4965	20230726	7.15	6940	-23.34	20230220	4965	7.15	20230726	7190	-26.01	20221221	4965	7.15	20230726	2.51	N	006620	500	142 억		383449	N	N	0	N	00	N
5	20230831	130252	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	0	3	0.00	148477450	27850	125.67	5310	5360	5310	6910	3730	5320	5331.33	1.35	0	903	5353	5336	5313	5296	5273	5345	5305	142	1590	500	3830	10	1	28464992	1514	22.93	1.39	12	0.10	232.00	3835.00	7190	20221221	-26.01	4965	20230726	7.15	6940	-23.34	20230220	4965	7.15	20230726	7190	-26.01	20221221	4965	7.15	20230726	2.51	N	006620	500	142 억		383449	N	N	0	N	00	N
6	20230831	120255	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5340	20	2	0.38	97953840	18356	82.83	5310	5360	5310	6910	3730	5320	5336.34	1.35	0	1467	5353	5336	5313	5296	5273	5345	5305	142	1590	500	3830	10	1	28464992	1520	23.02	1.39	12	0.06	232.00	3835.00	7190	20221221	-25.73	4965	20230726	7.55	6940	-23.05	20230220	4965	7.55	20230726	7190	-25.73	20221221	4965	7.55	20230726	2.51	N	006620	500	142 억		383449	N	N	0	N	00	N
7	20230831	110350	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	10	2	0.19	78751040	14754	66.58	5310	5360	5310	6910	3730	5320	5337.61	1.35	0	2092	5353	5336	5313	5296	5273	5345	5305	142	1590	500	3830	10	1	28464992	1517	22.97	1.39	12	0.05	232.00	3835.00	7190	20221221	-25.87	4965	20230726	7.35	6940	-23.20	20230220	4965	7.35	20230726	7190	-25.87	20221221	4965	7.35	20230726	2.51	N	006620	500	142 억		383449	N	N	0	N	00	N
8	20230831	100318	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5340	20	2	0.38	47582860	8911	40.21	5310	5360	5310	6910	3730	5320	5339.79	1.35	0	1457	5353	5336	5313	5296	5273	5345	5305	142	1590	500	3830	10	1	28464992	1520	23.02	1.39	12	0.03	232.00	3835.00	7190	20221221	-25.73	4965	20230726	7.55	6940	-23.05	20230220	4965	7.55	20230726	7190	-25.73	20221221	4965	7.55	20230726	2.51	N	006620	500	142 억		383449	N	N	0	N	00	N
9	20230831	090236	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5340	20	2	0.38	1012010	190	0.86	5310	5340	5310	6910	3730	5320	5326.37	1.35	0	-71	5353	5336	5313	5296	5273	5345	5305	142	1590	500	3830	10	1	28464992	1520	23.02	1.39	12	0.00	232.00	3835.00	7190	20221221	-25.73	4965	20230726	7.55	6940	-23.05	20230220	4965	7.55	20230726	7190	-25.73	20221221	4965	7.55	20230726	2.51	N	006620	500	142 억		383449	N	N	0	N	00	N
10	20230830	160223	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	20	2	0.38	117646250	22159	32.09	5300	5330	5290	6890	3710	5300	5309.40	1.34	0	1926	5406	5352	5276	5222	5146	5380	5250	142	1590	500	3810	10	1	28464992	1514	22.93	1.39	12	0.08	232.00	3835.00	7190	20221221	-26.01	4965	20230726	7.15	6940	-23.34	20230220	4965	7.15	20230726	7190	-26.01	20221221	4965	7.15	20230726	2.48	N	006620	500	142 억		381523	N	N	0	N	00	N
11	20230830	150243	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5310	10	2	0.19	111321370	20970	30.37	5300	5330	5290	6890	3710	5300	5308.81	1.34	0	1850	5406	5352	5276	5222	5146	5380	5250	142	1590	500	3810	10	1	28464992	1511	22.89	1.38	12	0.07	232.00	3835.00	7190	20221221	-26.15	4965	20230726	6.95	6940	-23.49	20230220	4965	6.95	20230726	7190	-26.15	20221221	4965	6.95	20230726	2.48	N	006620	500	142 억		381523	N	N	0	N	00	N
12	20230830	140303	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5310	10	2	0.19	90698770	17081	24.73	5300	5330	5290	6890	3710	5300	5310.22	1.34	0	255	5406	5352	5276	5222	5146	5380	5250	142	1590	500	3810	10	1	28464992	1511	22.89	1.38	12	0.06	232.00	3835.00	7190	20221221	-26.15	4965	20230726	6.95	6940	-23.49	20230220	4965	6.95	20230726	7190	-26.15	20221221	4965	6.95	20230726	2.48	N	006620	500	142 억		381523	N	N	0	N	00	N
13	20230830	130246	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	20	2	0.38	85229430	16051	23.24	5300	5330	5290	6890	3710	5300	5310.23	1.34	0	-120	5406	5352	5276	5222	5146	5380	5250	142	1590	500	3810	10	1	28464992	1514	22.93	1.39	12	0.06	232.00	3835.00	7190	20221221	-26.01	4965	20230726	7.15	6940	-23.34	20230220	4965	7.15	20230726	7190	-26.01	20221221	4965	7.15	20230726	2.48	N	006620	500	142 억		381523	N	N	0	N	00	N
14	20230830	120252	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	20	2	0.38	71329140	13431	19.45	5300	5330	5290	6890	3710	5300	5311.20	1.34	0	-194	5406	5352	5276	5222	5146	5380	5250	142	1590	500	3810	10	1	28464992	1514	22.93	1.39	12	0.05	232.00	3835.00	7190	20221221	-26.01	4965	20230726	7.15	6940	-23.34	20230220	4965	7.15	20230726	7190	-26.01	20221221	4965	7.15	20230726	2.48	N	006620	500	142 억		381523	N	N	0	N	00	N
15	20230830	110342	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	0	3	0.00	43907620	8271	11.98	5300	5330	5290	6890	3710	5300	5309.18	1.34	0	-219	5406	5352	5276	5222	5146	5380	5250	142	1590	500	3810	10	1	28464992	1509	22.84	1.38	12	0.03	232.00	3835.00	7190	20221221	-26.29	4965	20230726	6.75	6940	-23.63	20230220	4965	6.75	20230726	7190	-26.29	20221221	4965	6.75	20230726	2.48	N	006620	500	142 억		381523	N	N	0	N	00	N
16	20230830	100308	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	20	2	0.38	29061790	5469	7.92	5300	5330	5300	6890	3710	5300	5315.31	1.34	0	-345	5406	5352	5276	5222	5146	5380	5250	142	1590	500	3810	10	1	28464992	1514	22.93	1.39	12	0.02	232.00	3835.00	7190	20221221	-26.01	4965	20230726	7.15	6940	-23.34	20230220	4965	7.15	20230726	7190	-26.01	20221221	4965	7.15	20230726	2.48	N	006620	500	142 억		381523	N	N	0	N	00	N
17	20230830	090233	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5310	10	2	0.19	5899080	1113	1.61	5300	5320	5300	6890	3710	5300	5300.29	1.34	0	-500	5406	5352	5276	5222	5146	5380	5250	142	1590	500	3810	10	1	28464992	1511	22.89	1.38	12	0.00	232.00	3835.00	7190	20221221	-26.15	4965	20230726	6.95	6940	-23.49	20230220	4965	6.95	20230726	7190	-26.15	20221221	4965	6.95	20230726	2.48	N	006620	500	142 억		381523	N	N	0	N	00	N
18	20230829	160220	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	60	2	1.15	362466680	68547	165.63	5230	5330	5200	6810	3670	5240	5287.86	1.24	0	28412	5413	5326	5273	5186	5133	5300	5160	142	1570	500	3770	10	1	28464992	1509	22.84	1.38	12	0.24	232.00	3835.00	7190	20221221	-26.29	4965	20230726	6.75	6940	-23.63	20230220	4965	6.75	20230726	7190	-26.29	20221221	4965	6.75	20230726	2.51	N	006620	500	142 억		353712	N	N	0	N	00	N
19	20230829	150245	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	60	2	1.15	350018030	66191	159.94	5230	5330	5200	6810	3670	5240	5288.00	1.24	0	27300	5413	5326	5273	5186	5133	5300	5160	142	1570	500	3770	10	1	28464992	1509	22.84	1.38	12	0.23	232.00	3835.00	7190	20221221	-26.29	4965	20230726	6.75	6940	-23.63	20230220	4965	6.75	20230726	7190	-26.29	20221221	4965	6.75	20230726	2.51	N	006620	500	142 억		353712	N	N	0	N	00	N
20	20230829	140258	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5310	70	2	1.34	307755140	58210	140.65	5230	5330	5200	6810	3670	5240	5286.98	1.24	0	24174	5413	5326	5273	5186	5133	5300	5160	142	1570	500	3770	10	1	28464992	1511	22.89	1.38	12	0.20	232.00	3835.00	7190	20221221	-26.15	4965	20230726	6.95	6940	-23.49	20230220	4965	6.95	20230726	7190	-26.15	20221221	4965	6.95	20230726	2.51	N	006620	500	142 억		353712	N	N	0	N	00	N
21	20230829	130250	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5310	70	2	1.34	278236570	52642	127.20	5230	5330	5200	6810	3670	5240	5285.45	1.24	0	22484	5413	5326	5273	5186	5133	5300	5160	142	1570	500	3770	10	1	28464992	1511	22.89	1.38	12	0.18	232.00	3835.00	7190	20221221	-26.15	4965	20230726	6.95	6940	-23.49	20230220	4965	6.95	20230726	7190	-26.15	20221221	4965	6.95	20230726	2.51	N	006620	500	142 억		353712	N	N	0	N	00	N
22	20230829	120253	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	50	2	0.95	229689930	43492	105.09	5230	5330	5200	6810	3670	5240	5281.20	1.24	0	21082	5413	5326	5273	5186	5133	5300	5160	142	1570	500	3770	10	1	28464992	1506	22.80	1.38	12	0.15	232.00	3835.00	7190	20221221	-26.43	4965	20230726	6.55	6940	-23.78	20230220	4965	6.55	20230726	7190	-26.43	20221221	4965	6.55	20230726	2.51	N	006620	500	142 억		353712	N	N	0	N	00	N
23	20230829	110416	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5310	70	2	1.34	204198490	38679	93.46	5230	5330	5200	6810	3670	5240	5279.31	1.24	0	19233	5413	5326	5273	5186	5133	5300	5160	142	1570	500	3770	10	1	28464992	1511	22.89	1.38	12	0.14	232.00	3835.00	7190	20221221	-26.15	4965	20230726	6.95	6940	-23.49	20230220	4965	6.95	20230726	7190	-26.15	20221221	4965	6.95	20230726	2.51	N	006620	500	142 억		353712	N	N	0	N	00	N
24	20230829	100308	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	50	2	0.95	58244070	11043	26.68	5230	5310	5230	6810	3670	5240	5274.30	1.24	0	5385	5413	5326	5273	5186	5133	5300	5160	142	1570	500	3770	10	1	28464992	1506	22.80	1.38	12	0.04	232.00	3835.00	7190	20221221	-26.43	4965	20230726	6.55	6940	-23.78	20230220	4965	6.55	20230726	7190	-26.43	20221221	4965	6.55	20230726	2.51	N	006620	500	142 억		353712	N	N	0	N	00	N
25	20230829	090215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	60	2	1.15	19918130	3788	9.15	5230	5300	5230	6810	3670	5240	5258.22	1.24	0	1458	5413	5326	5273	5186	5133	5300	5160	142	1570	500	3770	10	1	28464992	1509	22.84	1.38	12	0.01	232.00	3835.00	7190	20221221	-26.29	4965	20230726	6.75	6940	-23.63	20230220	4965	6.75	20230726	7190	-26.29	20221221	4965	6.75	20230726	2.51	N	006620	500	142 억		353712	N	N	0	N	00	N
26	20230828	160216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	0	3	0.00	216861630	41356	178.80	5270	5360	5220	6810	3670	5240	5243.78	1.24	0	239	5326	5282	5256	5212	5186	5270	5200	142	1570	500	3770	10	1	28464992	1492	22.59	1.37	12	0.15	232.00	3835.00	7190	20221221	-27.12	4965	20230726	5.54	6940	-24.50	20230220	4965	5.54	20230726	7190	-27.12	20221221	4965	5.54	20230726	2.50	N	006620	500	142 억		353473	N	N	0	N	00	N
27	20230828	150218	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	10	2	0.19	201273780	38377	165.92	5270	5360	5220	6810	3670	5240	5244.65	1.24	0	229	5326	5282	5256	5212	5186	5270	5200	142	1570	500	3770	10	1	28464992	1494	22.63	1.37	12	0.13	232.00	3835.00	7190	20221221	-26.98	4965	20230726	5.74	6940	-24.35	20230220	4965	5.74	20230726	7190	-26.98	20221221	4965	5.74	20230726	2.50	N	006620	500	142 억		353473	N	N	0	N	00	N
28	20230828	140218	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5260	20	2	0.38	191660030	36542	157.99	5270	5360	5220	6810	3670	5240	5244.92	1.24	0	-72	5326	5282	5256	5212	5186	5270	5200	142	1570	500	3770	10	1	28464992	1497	22.67	1.37	12	0.13	232.00	3835.00	7190	20221221	-26.84	4965	20230726	5.94	6940	-24.21	20230220	4965	5.94	20230726	7190	-26.84	20221221	4965	5.94	20230726	2.50	N	006620	500	142 억		353473	N	N	0	N	00	N
29	20230828	130221	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5270	30	2	0.57	164510060	31363	135.59	5270	5360	5220	6810	3670	5240	5245.35	1.24	0	-392	5326	5282	5256	5212	5186	5270	5200	142	1570	500	3770	10	1	28464992	1500	22.72	1.37	12	0.11	232.00	3835.00	7190	20221221	-26.70	4965	20230726	6.14	6940	-24.06	20230220	4965	6.14	20230726	7190	-26.70	20221221	4965	6.14	20230726	2.50	N	006620	500	142 억		353473	N	N	0	N	00	N
30	20230828	120219	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	0	3	0.00	108619370	20717	89.57	5270	5360	5220	6810	3670	5240	5243.01	1.24	0	-4766	5326	5282	5256	5212	5186	5270	5200	142	1570	500	3770	10	1	28464992	1492	22.59	1.37	12	0.07	232.00	3835.00	7190	20221221	-27.12	4965	20230726	5.54	6940	-24.50	20230220	4965	5.54	20230726	7190	-27.12	20221221	4965	5.54	20230726	2.50	N	006620	500	142 억		353473	N	N	0	N	00	N
31	20230828	110218	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	0	3	0.00	81436820	15530	67.14	5270	5360	5220	6810	3670	5240	5243.84	1.24	0	-4766	5326	5282	5256	5212	5186	5270	5200	142	1570	500	3770	10	1	28464992	1492	22.59	1.37	12	0.05	232.00	3835.00	7190	20221221	-27.12	4965	20230726	5.54	6940	-24.50	20230220	4965	5.54	20230726	7190	-27.12	20221221	4965	5.54	20230726	2.50	N	006620	500	142 억		353473	N	N	0	N	00	N
32	20230828	100215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	0	3	0.00	33794580	6434	27.82	5270	5360	5220	6810	3670	5240	5252.50	1.24	0	-2784	5326	5282	5256	5212	5186	5270	5200	142	1570	500	3770	10	1	28464992	1492	22.59	1.37	12	0.02	232.00	3835.00	7190	20221221	-27.12	4965	20230726	5.54	6940	-24.50	20230220	4965	5.54	20230726	7190	-27.12	20221221	4965	5.54	20230726	2.50	N	006620	500	142 억		353473	N	N	0	N	00	N
33	20230828	090218	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5270	30	2	0.57	115940	22	0.10	5270	5270	5270	6810	3670	5240	5270.00	1.24	0	18	5326	5282	5256	5212	5186	5270	5200	142	1570	500	3770	10	1	28464992	1500	22.72	1.37	12	0.00	232.00	3835.00	7190	20221221	-26.70	4965	20230726	6.14	6940	-24.06	20230220	4965	6.14	20230726	7190	-26.70	20221221	4965	6.14	20230726	2.50	N	006620	500	142 억		353473	N	N	0	N	00	N
34	20230825	160217	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	-60	5	-1.13	121476130	23112	56.44	5290	5300	5230	6890	3710	5300	5256.16	1.24	0	-497	5353	5326	5283	5256	5213	5305	5235	142	1590	500	3810	10	1	28464992	1492	22.59	1.37	12	0.08	232.00	3835.00	7190	20221221	-27.12	4965	20230726	5.54	6940	-24.50	20230220	4965	5.54	20230726	7190	-27.12	20221221	4965	5.54	20230726	2.49	N	006620	500	142 억		353970	N	N	1	N	00	N
35	20230825	150218	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	-60	5	-1.13	112636370	21425	52.32	5290	5300	5230	6890	3710	5300	5257.24	1.24	0	-488	5353	5326	5283	5256	5213	5305	5235	142	1590	500	3810	10	1	28464992	1492	22.59	1.37	12	0.08	232.00	3835.00	7190	20221221	-27.12	4965	20230726	5.54	6940	-24.50	20230220	4965	5.54	20230726	7190	-27.12	20221221	4965	5.54	20230726	2.49	N	006620	500	142 억		353970	N	N	1	N	00	N
36	20230825	140217	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	-50	5	-0.94	95846880	18221	44.50	5290	5300	5240	6890	3710	5300	5260.24	1.24	0	-483	5353	5326	5283	5256	5213	5305	5235	142	1590	500	3810	10	1	28464992	1494	22.63	1.37	12	0.06	232.00	3835.00	7190	20221221	-26.98	4965	20230726	5.74	6940	-24.35	20230220	4965	5.74	20230726	7190	-26.98	20221221	4965	5.74	20230726	2.49	N	006620	500	142 억		353970	N	N	1	N	00	N
37	20230825	130217	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5260	-40	5	-0.75	68501720	13012	31.78	5290	5300	5250	6890	3710	5300	5264.50	1.24	0	-568	5353	5326	5283	5256	5213	5305	5235	142	1590	500	3810	10	1	28464992	1497	22.67	1.37	12	0.05	232.00	3835.00	7190	20221221	-26.84	4965	20230726	5.94	6940	-24.21	20230220	4965	5.94	20230726	7190	-26.84	20221221	4965	5.94	20230726	2.49	N	006620	500	142 억		353970	N	N	1	N	00	N
38	20230825	120218	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5260	-40	5	-0.75	54486170	10348	25.27	5290	5300	5260	6890	3710	5300	5265.38	1.24	0	981	5353	5326	5283	5256	5213	5305	5235	142	1590	500	3810	10	1	28464992	1497	22.67	1.37	12	0.04	232.00	3835.00	7190	20221221	-26.84	4965	20230726	5.94	6940	-24.21	20230220	4965	5.94	20230726	7190	-26.84	20221221	4965	5.94	20230726	2.49	N	006620	500	142 억		353970	N	N	1	N	00	N
39	20230825	110217	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	-10	5	-0.19	40450390	7682	18.76	5290	5300	5260	6890	3710	5300	5265.61	1.24	0	982	5353	5326	5283	5256	5213	5305	5235	142	1590	500	3810	10	1	28464992	1506	22.80	1.38	12	0.03	232.00	3835.00	7190	20221221	-26.43	4965	20230726	6.55	6940	-23.78	20230220	4965	6.55	20230726	7190	-26.43	20221221	4965	6.55	20230726	2.49	N	006620	500	142 억		353970	N	N	1	N	00	N
40	20230825	100218	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5270	-30	5	-0.57	36304550	6895	16.84	5290	5300	5260	6890	3710	5300	5265.34	1.24	0	980	5353	5326	5283	5256	5213	5305	5235	142	1590	500	3810	10	1	28464992	1500	22.72	1.37	12	0.02	232.00	3835.00	7190	20221221	-26.70	4965	20230726	6.14	6940	-24.06	20230220	4965	6.14	20230726	7190	-26.70	20221221	4965	6.14	20230726	2.49	N	006620	500	142 억		353970	N	N	1	N	00	N
41	20230825	090218	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5260	-40	5	-0.75	1494320	284	0.69	5290	5290	5260	6890	3710	5300	5261.69	1.24	0	214	5353	5326	5283	5256	5213	5305	5235	142	1590	500	3810	10	1	28464992	1497	22.67	1.37	12	0.00	232.00	3835.00	7190	20221221	-26.84	4965	20230726	5.94	6940	-24.21	20230220	4965	5.94	20230726	7190	-26.84	20221221	4965	5.94	20230726	2.49	N	006620	500	142 억		353970	N	N	1	N	00	N
42	20230824	160215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	20	2	0.38	215907430	40946	174.59	5310	5310	5240	6860	3700	5280	5272.95	1.22	0	6063	5353	5316	5253	5216	5153	5335	5235	142	1580	500	3800	10	1	28464992	1509	22.84	1.38	12	0.14	232.00	3835.00	7190	20221221	-26.29	4965	20230726	6.75	6940	-23.63	20230220	4965	6.75	20230726	7190	-26.29	20221221	4965	6.75	20230726	2.48	N	006620	500	142 억		347907	N	N	1	N	00	N
43	20230824	150215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5270	-10	5	-0.19	155128600	29393	125.33	5310	5310	5240	6860	3700	5280	5277.74	1.22	0	4005	5353	5316	5253	5216	5153	5335	5235	142	1580	500	3800	10	1	28464992	1500	22.72	1.37	12	0.10	232.00	3835.00	7190	20221221	-26.70	4965	20230726	6.14	6940	-24.06	20230220	4965	6.14	20230726	7190	-26.70	20221221	4965	6.14	20230726	2.48	N	006620	500	142 억		347907	N	N	0	N	00	N
44	20230824	140215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	10	2	0.19	120852700	22914	97.70	5310	5310	5240	6860	3700	5280	5274.19	1.22	0	3481	5353	5316	5253	5216	5153	5335	5235	142	1580	500	3800	10	1	28464992	1506	22.80	1.38	12	0.08	232.00	3835.00	7190	20221221	-26.43	4965	20230726	6.55	6940	-23.78	20230220	4965	6.55	20230726	7190	-26.43	20221221	4965	6.55	20230726	2.48	N	006620	500	142 억		347907	N	N	0	N	00	N
45	20230824	130217	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	10	2	0.19	102794370	19501	83.15	5310	5310	5240	6860	3700	5280	5271.24	1.22	0	3201	5353	5316	5253	5216	5153	5335	5235	142	1580	500	3800	10	1	28464992	1506	22.80	1.38	12	0.07	232.00	3835.00	7190	20221221	-26.43	4965	20230726	6.55	6940	-23.78	20230220	4965	6.55	20230726	7190	-26.43	20221221	4965	6.55	20230726	2.48	N	006620	500	142 억		347907	N	N	0	N	00	N
46	20230824	120218	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5270	-10	5	-0.19	97664740	18530	79.01	5310	5310	5240	6860	3700	5280	5270.63	1.22	0	2763	5353	5316	5253	5216	5153	5335	5235	142	1580	500	3800	10	1	28464992	1500	22.72	1.37	12	0.07	232.00	3835.00	7190	20221221	-26.70	4965	20230726	6.14	6940	-24.06	20230220	4965	6.14	20230726	7190	-26.70	20221221	4965	6.14	20230726	2.48	N	006620	500	142 억		347907	N	N	0	N	00	N
47	20230824	110216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5270	-10	5	-0.19	75499860	14326	61.08	5310	5310	5240	6860	3700	5280	5270.13	1.22	0	1186	5353	5316	5253	5216	5153	5335	5235	142	1580	500	3800	10	1	28464992	1500	22.72	1.37	12	0.05	232.00	3835.00	7190	20221221	-26.70	4965	20230726	6.14	6940	-24.06	20230220	4965	6.14	20230726	7190	-26.70	20221221	4965	6.14	20230726	2.48	N	006620	500	142 억		347907	N	N	0	N	00	N
48	20230824	100216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	10	2	0.19	56953390	10811	46.10	5310	5310	5240	6860	3700	5280	5268.10	1.22	0	1147	5353	5316	5253	5216	5153	5335	5235	142	1580	500	3800	10	1	28464992	1506	22.80	1.38	12	0.04	232.00	3835.00	7190	20221221	-26.43	4965	20230726	6.55	6940	-23.78	20230220	4965	6.55	20230726	7190	-26.43	20221221	4965	6.55	20230726	2.48	N	006620	500	142 억		347907	N	N	0	N	00	N
49	20230824	090216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5310	30	2	0.57	3270960	616	2.63	5310	5310	5310	6860	3700	5280	5310.00	1.22	0	-32	5353	5316	5253	5216	5153	5335	5235	142	1580	500	3800	10	1	28464992	1511	22.89	1.38	12	0.00	232.00	3835.00	7190	20221221	-26.15	4965	20230726	6.95	6940	-23.49	20230220	4965	6.95	20230726	7190	-26.15	20221221	4965	6.95	20230726	2.48	N	006620	500	142 억		347907	N	N	0	N	00	N
50	20230823	160214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5280	20	2	0.38	123004600	23453	79.33	5220	5290	5190	6830	3690	5260	5244.73	1.21	0	3169	5413	5336	5293	5216	5173	5315	5195	142	1570	500	3780	10	1	28464992	1503	22.76	1.38	12	0.08	232.00	3835.00	7190	20221221	-26.56	4965	20230726	6.34	6940	-23.92	20230220	4965	6.34	20230726	7190	-26.56	20221221	4965	6.34	20230726	2.50	N	006620	500	142 억		344738	N	N	0	N	00	N
51	20230823	150215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	-10	5	-0.19	105131990	20058	67.85	5220	5290	5190	6830	3690	5260	5241.40	1.21	0	3808	5413	5336	5293	5216	5173	5315	5195	142	1570	500	3780	10	1	28464992	1494	22.63	1.37	12	0.07	232.00	3835.00	7190	20221221	-26.98	4965	20230726	5.74	6940	-24.35	20230220	4965	5.74	20230726	7190	-26.98	20221221	4965	5.74	20230726	2.50	N	006620	500	142 억		344738	N	N	0	N	00	N
52	20230823	140217	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	-20	5	-0.38	95196380	18160	61.43	5220	5290	5190	6830	3690	5260	5242.09	1.21	0	3836	5413	5336	5293	5216	5173	5315	5195	142	1570	500	3780	10	1	28464992	1492	22.59	1.37	12	0.06	232.00	3835.00	7190	20221221	-27.12	4965	20230726	5.54	6940	-24.50	20230220	4965	5.54	20230726	7190	-27.12	20221221	4965	5.54	20230726	2.50	N	006620	500	142 억		344738	N	N	0	N	00	N
53	20230823	130216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5260	0	3	0.00	84944530	16204	54.81	5220	5290	5190	6830	3690	5260	5242.20	1.21	0	4239	5413	5336	5293	5216	5173	5315	5195	142	1570	500	3780	10	1	28464992	1497	22.67	1.37	12	0.06	232.00	3835.00	7190	20221221	-26.84	4965	20230726	5.94	6940	-24.21	20230220	4965	5.94	20230726	7190	-26.84	20221221	4965	5.94	20230726	2.50	N	006620	500	142 억		344738	N	N	0	N	00	N
54	20230823	120216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5260	0	3	0.00	76023150	14508	49.07	5220	5290	5190	6830	3690	5260	5240.08	1.21	0	4239	5413	5336	5293	5216	5173	5315	5195	142	1570	500	3780	10	1	28464992	1497	22.67	1.37	12	0.05	232.00	3835.00	7190	20221221	-26.84	4965	20230726	5.94	6940	-24.21	20230220	4965	5.94	20230726	7190	-26.84	20221221	4965	5.94	20230726	2.50	N	006620	500	142 억		344738	N	N	0	N	00	N
55	20230823	110215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	30	2	0.57	66035900	12609	42.65	5220	5290	5190	6830	3690	5260	5237.20	1.21	0	4677	5413	5336	5293	5216	5173	5315	5195	142	1570	500	3780	10	1	28464992	1506	22.80	1.38	12	0.04	232.00	3835.00	7190	20221221	-26.43	4965	20230726	6.55	6940	-23.78	20230220	4965	6.55	20230726	7190	-26.43	20221221	4965	6.55	20230726	2.50	N	006620	500	142 억		344738	N	N	0	N	00	N
56	20230823	100216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	30	2	0.57	52022130	9949	33.65	5220	5290	5190	6830	3690	5260	5228.88	1.21	0	4677	5413	5336	5293	5216	5173	5315	5195	142	1570	500	3780	10	1	28464992	1506	22.80	1.38	12	0.03	232.00	3835.00	7190	20221221	-26.43	4965	20230726	6.55	6940	-23.78	20230220	4965	6.55	20230726	7190	-26.43	20221221	4965	6.55	20230726	2.50	N	006620	500	142 억		344738	N	N	0	N	00	N
57	20230823	090217	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5210	-50	5	-0.95	8872310	1700	5.75	5220	5250	5210	6830	3690	5260	5219.01	1.21	0	-611	5413	5336	5293	5216	5173	5315	5195	142	1570	500	3780	10	1	28464992	1483	22.46	1.36	12	0.01	232.00	3835.00	7190	20221221	-27.54	4965	20230726	4.93	6940	-24.93	20230220	4965	4.93	20230726	7190	-27.54	20221221	4965	4.93	20230726	2.50	N	006620	500	142 억		344738	N	N	0	N	00	N
58	20230822	160215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5260	-30	5	-0.57	155619970	29352	95.73	5270	5370	5250	6870	3710	5290	5302.05	1.22	0	-999	5476	5382	5316	5222	5156	5430	5270	142	1580	500	3800	10	1	28464992	1497	22.67	1.37	12	0.10	232.00	3835.00	7190	20221221	-26.84	4965	20230726	5.94	6940	-24.21	20230220	4965	5.94	20230726	7190	-26.84	20221221	4965	5.94	20230726	2.50	N	006620	500	142 억		346235	N	N	0	N	00	N
59	20230822	150216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5270	-20	5	-0.38	142310910	26822	87.48	5270	5370	5260	6870	3710	5290	5305.75	1.22	0	-973	5476	5382	5316	5222	5156	5430	5270	142	1580	500	3800	10	1	28464992	1500	22.72	1.37	12	0.09	232.00	3835.00	7190	20221221	-26.70	4965	20230726	6.14	6940	-24.06	20230220	4965	6.14	20230726	7190	-26.70	20221221	4965	6.14	20230726	2.50	N	006620	500	142 억		346235	N	N	0	N	00	N
60	20230822	140216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	10	2	0.19	126716870	23867	77.84	5270	5370	5260	6870	3710	5290	5309.29	1.22	0	-218	5476	5382	5316	5222	5156	5430	5270	142	1580	500	3800	10	1	28464992	1509	22.84	1.38	12	0.08	232.00	3835.00	7190	20221221	-26.29	4965	20230726	6.75	6940	-23.63	20230220	4965	6.75	20230726	7190	-26.29	20221221	4965	6.75	20230726	2.50	N	006620	500	142 억		346235	N	N	0	N	00	N
61	20230822	130213	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	30	2	0.57	81232270	15297	49.89	5270	5370	5260	6870	3710	5290	5310.34	1.22	0	-264	5476	5382	5316	5222	5156	5430	5270	142	1580	500	3800	10	1	28464992	1514	22.93	1.39	12	0.05	232.00	3835.00	7190	20221221	-26.01	4965	20230726	7.15	6940	-23.34	20230220	4965	7.15	20230726	7190	-26.01	20221221	4965	7.15	20230726	2.50	N	006620	500	142 억		346235	N	N	0	N	00	N
62	20230822	120212	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	30	2	0.57	64867730	12225	39.87	5270	5370	5260	6870	3710	5290	5306.15	1.22	0	66	5476	5382	5316	5222	5156	5430	5270	142	1580	500	3800	10	1	28464992	1514	22.93	1.39	12	0.04	232.00	3835.00	7190	20221221	-26.01	4965	20230726	7.15	6940	-23.34	20230220	4965	7.15	20230726	7190	-26.01	20221221	4965	7.15	20230726	2.50	N	006620	500	142 억		346235	N	N	0	N	00	N
63	20230822	110214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	0	3	0.00	49775190	9385	30.61	5270	5370	5260	6870	3710	5290	5303.70	1.22	0	-94	5476	5382	5316	5222	5156	5430	5270	142	1580	500	3800	10	1	28464992	1506	22.80	1.38	12	0.03	232.00	3835.00	7190	20221221	-26.43	4965	20230726	6.55	6940	-23.78	20230220	4965	6.55	20230726	7190	-26.43	20221221	4965	6.55	20230726	2.50	N	006620	500	142 억		346235	N	N	0	N	00	N
64	20230822	100213	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	30	2	0.57	43382480	8178	26.67	5270	5370	5260	6870	3710	5290	5304.78	1.22	0	-71	5476	5382	5316	5222	5156	5430	5270	142	1580	500	3800	10	1	28464992	1514	22.93	1.39	12	0.03	232.00	3835.00	7190	20221221	-26.01	4965	20230726	7.15	6940	-23.34	20230220	4965	7.15	20230726	7190	-26.01	20221221	4965	7.15	20230726	2.50	N	006620	500	142 억		346235	N	N	0	N	00	N
65	20230822	090214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	30	2	0.57	2294020	432	1.41	5270	5320	5270	6870	3710	5290	5310.23	1.22	0	-26	5476	5382	5316	5222	5156	5430	5270	142	1580	500	3800	10	1	28464992	1514	22.93	1.39	12	0.00	232.00	3835.00	7190	20221221	-26.01	4965	20230726	7.15	6940	-23.34	20230220	4965	7.15	20230726	7190	-26.01	20221221	4965	7.15	20230726	2.50	N	006620	500	142 억		346235	N	N	0	N	00	N
66	20230821	160213	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	10	2	0.19	162271930	30602	74.05	5280	5410	5250	6860	3700	5280	5302.92	1.21	0	3213	5460	5370	5250	5160	5040	5415	5205	142	1580	500	3800	10	1	28464992	1506	22.80	1.38	12	0.11	232.00	3835.00	7190	20221221	-26.43	4965	20230726	6.55	6940	-23.78	20230220	4965	6.55	20230726	7190	-26.43	20221221	4965	6.55	20230726	2.50	N	006620	500	142 억		343020	N	N	0	N	00	N
67	20230821	150215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	20	2	0.38	152617200	28777	69.63	5280	5410	5250	6860	3700	5280	5303.44	1.21	0	3205	5460	5370	5250	5160	5040	5415	5205	142	1580	500	3800	10	1	28464992	1509	22.84	1.38	12	0.10	232.00	3835.00	7190	20221221	-26.29	4965	20230726	6.75	6940	-23.63	20230220	4965	6.75	20230726	7190	-26.29	20221221	4965	6.75	20230726	2.50	N	006620	500	142 억		343020	N	N	0	N	00	N
68	20230821	140215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	10	2	0.19	135286850	25501	61.71	5280	5410	5250	6860	3700	5280	5305.16	1.21	0	3210	5460	5370	5250	5160	5040	5415	5205	142	1580	500	3800	10	1	28464992	1506	22.80	1.38	12	0.09	232.00	3835.00	7190	20221221	-26.43	4965	20230726	6.55	6940	-23.78	20230220	4965	6.55	20230726	7190	-26.43	20221221	4965	6.55	20230726	2.50	N	006620	500	142 억		343020	N	N	0	N	00	N
69	20230821	130216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	10	2	0.19	123467810	23269	56.31	5280	5410	5250	6860	3700	5280	5306.11	1.21	0	3958	5460	5370	5250	5160	5040	5415	5205	142	1580	500	3800	10	1	28464992	1506	22.80	1.38	12	0.08	232.00	3835.00	7190	20221221	-26.43	4965	20230726	6.55	6940	-23.78	20230220	4965	6.55	20230726	7190	-26.43	20221221	4965	6.55	20230726	2.50	N	006620	500	142 억		343020	N	N	0	N	00	N
70	20230821	120216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	10	2	0.19	117647070	22168	53.64	5280	5410	5250	6860	3700	5280	5307.07	1.21	0	4269	5460	5370	5250	5160	5040	5415	5205	142	1580	500	3800	10	1	28464992	1506	22.80	1.38	12	0.08	232.00	3835.00	7190	20221221	-26.43	4965	20230726	6.55	6940	-23.78	20230220	4965	6.55	20230726	7190	-26.43	20221221	4965	6.55	20230726	2.50	N	006620	500	142 억		343020	N	N	0	N	00	N
71	20230821	110215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	20	2	0.38	108713200	20483	49.56	5280	5410	5250	6860	3700	5280	5307.48	1.21	0	4241	5460	5370	5250	5160	5040	5415	5205	142	1580	500	3800	10	1	28464992	1509	22.84	1.38	12	0.07	232.00	3835.00	7190	20221221	-26.29	4965	20230726	6.75	6940	-23.63	20230220	4965	6.75	20230726	7190	-26.29	20221221	4965	6.75	20230726	2.50	N	006620	500	142 억		343020	N	N	0	N	00	N
72	20230821	100214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	50	2	0.95	63242150	11910	28.82	5280	5410	5250	6860	3700	5280	5310.00	1.21	0	2837	5460	5370	5250	5160	5040	5415	5205	142	1580	500	3800	10	1	28464992	1517	22.97	1.39	12	0.04	232.00	3835.00	7190	20221221	-25.87	4965	20230726	7.35	6940	-23.20	20230220	4965	7.35	20230726	7190	-25.87	20221221	4965	7.35	20230726	2.50	N	006620	500	142 억		343020	N	N	0	N	00	N
73	20230821	090217	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	10	2	0.19	3284260	622	1.51	5280	5290	5280	6860	3700	5280	5280.16	1.21	0	189	5460	5370	5250	5160	5040	5415	5205	142	1580	500	3800	10	1	28464992	1506	22.80	1.38	12	0.00	232.00	3835.00	7190	20221221	-26.43	4965	20230726	6.55	6940	-23.78	20230220	4965	6.55	20230726	7190	-26.43	20221221	4965	6.55	20230726	2.50	N	006620	500	142 억		343020	N	N	0	N	00	N
74	20230818	160215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5280	20	2	0.38	216051870	41132	90.28	5130	5340	5130	6830	3690	5260	5252.65	1.19	0	3434	5460	5360	5280	5180	5100	5320	5140	142	1570	500	3780	10	1	28464992	1503	22.76	1.38	12	0.14	232.00	3835.00	7300	20220817	-27.67	4965	20230726	6.34	6940	-23.92	20230220	4965	6.34	20230726	7190	-26.56	20221221	4965	6.34	20230726	2.48	N	006620	500	142 억		339587	N	N	1	N	00	N
75	20230818	150214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5270	10	2	0.19	201718510	38401	84.28	5130	5340	5130	6830	3690	5260	5252.95	1.19	0	3480	5460	5360	5280	5180	5100	5320	5140	142	1570	500	3780	10	1	28464992	1500	22.72	1.37	12	0.13	232.00	3835.00	7300	20220817	-27.81	4965	20230726	6.14	6940	-24.06	20230220	4965	6.14	20230726	7190	-26.70	20221221	4965	6.14	20230726	2.48	N	006620	500	142 억		339587	N	N	1	N	00	N
76	20230818	140215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	30	2	0.57	185532250	35323	77.53	5130	5340	5130	6830	3690	5260	5252.45	1.19	0	3525	5460	5360	5280	5180	5100	5320	5140	142	1570	500	3780	10	1	28464992	1506	22.80	1.38	12	0.12	232.00	3835.00	7300	20220817	-27.53	4965	20230726	6.55	6940	-23.78	20230220	4965	6.55	20230726	7190	-26.43	20221221	4965	6.55	20230726	2.48	N	006620	500	142 억		339587	N	N	1	N	00	N
77	20230818	130212	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	40	2	0.76	157774370	30102	66.07	5130	5300	5130	6830	3690	5260	5241.33	1.19	0	2828	5460	5360	5280	5180	5100	5320	5140	142	1570	500	3780	10	1	28464992	1509	22.84	1.38	12	0.11	232.00	3835.00	7300	20220817	-27.40	4965	20230726	6.75	6940	-23.63	20230220	4965	6.75	20230726	7190	-26.29	20221221	4965	6.75	20230726	2.48	N	006620	500	142 억		339587	N	N	1	N	00	N
78	20230818	120220	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5270	10	2	0.19	133525980	25505	55.98	5130	5300	5130	6830	3690	5260	5235.29	1.19	0	2739	5460	5360	5280	5180	5100	5320	5140	142	1570	500	3780	10	1	28464992	1500	22.72	1.37	12	0.09	232.00	3835.00	7300	20220817	-27.81	4965	20230726	6.14	6940	-24.06	20230220	4965	6.14	20230726	7190	-26.70	20221221	4965	6.14	20230726	2.48	N	006620	500	142 억		339587	N	N	1	N	00	N
79	20230818	110213	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	-20	5	-0.38	119921340	22916	50.30	5130	5300	5130	6830	3690	5260	5233.08	1.19	0	2623	5460	5360	5280	5180	5100	5320	5140	142	1570	500	3780	10	1	28464992	1492	22.59	1.37	12	0.08	232.00	3835.00	7300	20220817	-28.22	4965	20230726	5.54	6940	-24.50	20230220	4965	5.54	20230726	7190	-27.12	20221221	4965	5.54	20230726	2.48	N	006620	500	142 억		339587	N	N	1	N	00	N
80	20230818	100215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	-20	5	-0.38	78770200	15080	33.10	5130	5300	5130	6830	3690	5260	5223.49	1.19	0	1506	5460	5360	5280	5180	5100	5320	5140	142	1570	500	3780	10	1	28464992	1492	22.59	1.37	12	0.05	232.00	3835.00	7300	20220817	-28.22	4965	20230726	5.54	6940	-24.50	20230220	4965	5.54	20230726	7190	-27.12	20221221	4965	5.54	20230726	2.48	N	006620	500	142 억		339587	N	N	1	N	00	N
81	20230818	090214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5210	-50	5	-0.95	898790	175	0.38	5130	5210	5130	6830	3690	5260	5135.94	1.19	0	-15	5460	5360	5280	5180	5100	5320	5140	142	1570	500	3780	10	1	28464992	1483	22.46	1.36	12	0.00	232.00	3835.00	7300	20220817	-28.63	4965	20230726	4.93	6940	-24.93	20230220	4965	4.93	20230726	7190	-27.54	20221221	4965	4.93	20230726	2.48	N	006620	500	142 억		339587	N	N	1	N	00	N
82	20230817	160215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5260	-130	5	-2.41	239403930	45462	64.78	5380	5380	5200	7000	3780	5390	5266.02	1.22	0	-7689	5683	5536	5463	5316	5243	5500	5280	142	1610	500	3880	10	1	28464992	1497	22.67	1.37	12	0.16	232.00	3835.00	7300	20220817	-27.95	4965	20230726	5.94	6940	-24.21	20230220	4965	5.94	20230726	7300	-27.95	20220817	4965	5.94	20230726	2.48	N	006620	500	142 억		347027	N	N	1	N	00	N
83	20230817	150216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5280	-110	5	-2.04	227014360	43111	61.43	5380	5380	5200	7000	3780	5390	5265.81	1.22	0	-7672	5683	5536	5463	5316	5243	5500	5280	142	1610	500	3880	10	1	28464992	1503	22.76	1.38	12	0.15	232.00	3835.00	7300	20220817	-27.67	4965	20230726	6.34	6940	-23.92	20230220	4965	6.34	20230726	7300	-27.67	20220817	4965	6.34	20230726	2.48	N	006620	500	142 억		347027	N	N	0	N	00	N
84	20230817	140214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	-90	5	-1.67	193297350	36725	52.33	5380	5380	5200	7000	3780	5390	5263.37	1.22	0	-5314	5683	5536	5463	5316	5243	5500	5280	142	1610	500	3880	10	1	28464992	1509	22.84	1.38	12	0.13	232.00	3835.00	7300	20220817	-27.40	4965	20230726	6.75	6940	-23.63	20230220	4965	6.75	20230726	7300	-27.40	20220817	4965	6.75	20230726	2.48	N	006620	500	142 억		347027	N	N	0	N	00	N
85	20230817	130213	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	-90	5	-1.67	187023900	35540	50.64	5380	5380	5200	7000	3780	5390	5262.35	1.22	0	-5314	5683	5536	5463	5316	5243	5500	5280	142	1610	500	3880	10	1	28464992	1509	22.84	1.38	12	0.12	232.00	3835.00	7300	20220817	-27.40	4965	20230726	6.75	6940	-23.63	20230220	4965	6.75	20230726	7300	-27.40	20220817	4965	6.75	20230726	2.48	N	006620	500	142 억		347027	N	N	0	N	00	N
86	20230817	120215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	-90	5	-1.67	173748020	33038	47.08	5380	5380	5200	7000	3780	5390	5259.04	1.22	0	-4641	5683	5536	5463	5316	5243	5500	5280	142	1610	500	3880	10	1	28464992	1509	22.84	1.38	12	0.12	232.00	3835.00	7300	20220817	-27.40	4965	20230726	6.75	6940	-23.63	20230220	4965	6.75	20230726	7300	-27.40	20220817	4965	6.75	20230726	2.48	N	006620	500	142 억		347027	N	N	0	N	00	N
87	20230817	110214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	-140	5	-2.60	165235720	31427	44.78	5380	5380	5200	7000	3780	5390	5257.76	1.22	0	-4048	5683	5536	5463	5316	5243	5500	5280	142	1610	500	3880	10	1	28464992	1494	22.63	1.37	12	0.11	232.00	3835.00	7300	20220817	-28.08	4965	20230726	5.74	6940	-24.35	20230220	4965	5.74	20230726	7300	-28.08	20220817	4965	5.74	20230726	2.48	N	006620	500	142 억		347027	N	N	0	N	00	N
88	20230817	100214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	-140	5	-2.60	108944100	20704	29.50	5380	5380	5200	7000	3780	5390	5261.98	1.22	0	-2519	5683	5536	5463	5316	5243	5500	5280	142	1610	500	3880	10	1	28464992	1494	22.63	1.37	12	0.07	232.00	3835.00	7300	20220817	-28.08	4965	20230726	5.74	6940	-24.35	20230220	4965	5.74	20230726	7300	-28.08	20220817	4965	5.74	20230726	2.48	N	006620	500	142 억		347027	N	N	0	N	00	N
89	20230817	090214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5260	-130	5	-2.41	18850690	3555	5.07	5380	5380	5260	7000	3780	5390	5302.59	1.22	0	-214	5683	5536	5463	5316	5243	5500	5280	142	1610	500	3880	10	1	28464992	1497	22.67	1.37	12	0.01	232.00	3835.00	7300	20220817	-27.95	4965	20230726	5.94	6940	-24.21	20230220	4965	5.94	20230726	7300	-27.95	20220817	4965	5.94	20230726	2.48	N	006620	500	142 억		347027	N	N	0	N	00	N
90	20230816	160214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5390	-230	5	-4.09	381985240	70136	142.97	5610	5610	5390	7300	3940	5620	5446.35	1.26	0	-10406	5780	5700	5630	5550	5480	5695	5545	142	1680	500	4040	10	1	28464992	1534	23.23	1.41	12	0.25	232.00	3835.00	7300	20220817	-26.16	4965	20230726	8.56	6940	-22.33	20230220	4965	8.56	20230726	7300	-26.16	20220817	4965	8.56	20230726	2.51	N	006620	500	142 억		357367	N	N	0	N	00	N
91	20230816	150213	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5410	-210	5	-3.74	364947240	66978	136.53	5610	5610	5390	7300	3940	5620	5448.76	1.26	0	-9859	5780	5700	5630	5550	5480	5695	5545	142	1680	500	4040	10	1	28464992	1540	23.32	1.41	12	0.24	232.00	3835.00	7300	20220817	-25.89	4965	20230726	8.96	6940	-22.05	20230220	4965	8.96	20230726	7300	-25.89	20220817	4965	8.96	20230726	2.51	N	006620	500	142 억		357367	N	N	0	N	00	N
92	20230816	140213	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5420	-200	5	-3.56	346694350	63599	129.64	5610	5610	5390	7300	3940	5620	5451.25	1.26	0	-8879	5780	5700	5630	5550	5480	5695	5545	142	1680	500	4040	10	1	28464992	1543	23.36	1.41	12	0.22	232.00	3835.00	7300	20220817	-25.75	4965	20230726	9.16	6940	-21.90	20230220	4965	9.16	20230726	7300	-25.75	20220817	4965	9.16	20230726	2.51	N	006620	500	142 억		357367	N	N	0	N	00	N
93	20230816	130215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5420	-200	5	-3.56	320064740	58671	119.60	5610	5610	5400	7300	3940	5620	5455.25	1.26	0	-4661	5780	5700	5630	5550	5480	5695	5545	142	1680	500	4040	10	1	28464992	1543	23.36	1.41	12	0.21	232.00	3835.00	7300	20220817	-25.75	4965	20230726	9.16	6940	-21.90	20230220	4965	9.16	20230726	7300	-25.75	20220817	4965	9.16	20230726	2.51	N	006620	500	142 억		357367	N	N	0	N	00	N
94	20230816	120215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5410	-210	5	-3.74	281420150	51536	105.05	5610	5610	5400	7300	3940	5620	5460.65	1.26	0	-5553	5780	5700	5630	5550	5480	5695	5545	142	1680	500	4040	10	1	28464992	1540	23.32	1.41	12	0.18	232.00	3835.00	7300	20220817	-25.89	4965	20230726	8.96	6940	-22.05	20230220	4965	8.96	20230726	7300	-25.89	20220817	4965	8.96	20230726	2.51	N	006620	500	142 억		357367	N	N	0	N	00	N
95	20230816	110215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5460	-160	5	-2.85	237364820	43403	88.47	5610	5610	5420	7300	3940	5620	5468.86	1.26	0	-940	5780	5700	5630	5550	5480	5695	5545	142	1680	500	4040	10	1	28464992	1554	23.53	1.42	12	0.15	232.00	3835.00	7300	20220817	-25.21	4965	20230726	9.97	6940	-21.33	20230220	4965	9.97	20230726	7300	-25.21	20220817	4965	9.97	20230726	2.51	N	006620	500	142 억		357367	N	N	0	N	00	N
96	20230816	100211	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5470	-150	5	-2.67	141030950	25696	52.38	5610	5610	5440	7300	3940	5620	5488.44	1.26	0	-5803	5780	5700	5630	5550	5480	5695	5545	142	1680	500	4040	10	1	28464992	1557	23.58	1.43	12	0.09	232.00	3835.00	7300	20220817	-25.07	4965	20230726	10.17	6940	-21.18	20230220	4965	10.17	20230726	7300	-25.07	20220817	4965	10.17	20230726	2.51	N	006620	500	142 억		357367	N	N	0	N	00	N
97	20230816	090213	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5540	-80	5	-1.42	12892260	2329	4.75	5610	5610	5520	7300	3940	5620	5535.53	1.26	0	-69	5780	5700	5630	5550	5480	5695	5545	142	1680	500	4040	10	1	28464992	1577	23.88	1.44	12	0.01	232.00	3835.00	7300	20220817	-24.11	4965	20230726	11.58	6940	-20.17	20230220	4965	11.58	20230726	7300	-24.11	20220817	4965	11.58	20230726	2.51	N	006620	500	142 억		357367	N	N	0	N	00	N
98	20230814	160213	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5620	20	2	0.36	275206450	49040	86.87	5620	5710	5560	7280	3920	5600	5611.88	1.28	0	-7219	5726	5662	5596	5532	5466	5630	5500	142	1680	500	4030	10	1	28464992	1600	24.22	1.47	12	0.17	232.00	3835.00	7300	20220817	-23.01	4965	20230726	13.19	6940	-19.02	20230220	4965	13.19	20230726	7300	-23.01	20220817	4965	13.19	20230726	2.50	N	006620	500	142 억		364653	N	N	1	N	00	N
99	20230814	150212	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5580	-20	5	-0.36	246409280	43881	77.74	5620	5710	5560	7280	3920	5600	5615.40	1.28	0	-9340	5726	5662	5596	5532	5466	5630	5500	142	1680	500	4030	10	1	28464992	1588	24.05	1.46	12	0.15	232.00	3835.00	7300	20220817	-23.56	4965	20230726	12.39	6940	-19.60	20230220	4965	12.39	20230726	7300	-23.56	20220817	4965	12.39	20230726	2.50	N	006620	500	142 억		364653	N	N	1	N	00	N
100	20230814	140212	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5590	-10	5	-0.18	218404260	38859	68.84	5620	5710	5560	7280	3920	5600	5620.43	1.28	0	-10007	5726	5662	5596	5532	5466	5630	5500	142	1680	500	4030	10	1	28464992	1591	24.09	1.46	12	0.14	232.00	3835.00	7300	20220817	-23.42	4965	20230726	12.59	6940	-19.45	20230220	4965	12.59	20230726	7300	-23.42	20220817	4965	12.59	20230726	2.50	N	006620	500	142 억		364653	N	N	1	N	00	N
101	20230814	130212	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5590	-10	5	-0.18	189838390	33753	59.79	5620	5710	5560	7280	3920	5600	5624.34	1.28	0	-9798	5726	5662	5596	5532	5466	5630	5500	142	1680	500	4030	10	1	28464992	1591	24.09	1.46	12	0.12	232.00	3835.00	7300	20220817	-23.42	4965	20230726	12.59	6940	-19.45	20230220	4965	12.59	20230726	7300	-23.42	20220817	4965	12.59	20230726	2.50	N	006620	500	142 억		364653	N	N	1	N	00	N
102	20230814	120212	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	10	2	0.18	171631530	30492	54.02	5620	5710	5560	7280	3920	5600	5628.74	1.28	0	-9758	5726	5662	5596	5532	5466	5630	5500	142	1680	500	4030	10	1	28464992	1597	24.18	1.46	12	0.11	232.00	3835.00	7300	20220817	-23.15	4965	20230726	12.99	6940	-19.16	20230220	4965	12.99	20230726	7300	-23.15	20220817	4965	12.99	20230726	2.50	N	006620	500	142 억		364653	N	N	1	N	00	N
103	20230814	110211	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5620	20	2	0.36	158108970	28075	49.74	5620	5710	5560	7280	3920	5600	5631.66	1.28	0	-8698	5726	5662	5596	5532	5466	5630	5500	142	1680	500	4030	10	1	28464992	1600	24.22	1.47	12	0.10	232.00	3835.00	7300	20220817	-23.01	4965	20230726	13.19	6940	-19.02	20230220	4965	13.19	20230726	7300	-23.01	20220817	4965	13.19	20230726	2.50	N	006620	500	142 억		364653	N	N	1	N	00	N
104	20230814	100211	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5600	0	3	0.00	127731940	22633	40.09	5620	5710	5570	7280	3920	5600	5643.62	1.28	0	-8665	5726	5662	5596	5532	5466	5630	5500	142	1680	500	4030	10	1	28464992	1594	24.14	1.46	12	0.08	232.00	3835.00	7300	20220817	-23.29	4965	20230726	12.79	6940	-19.31	20230220	4965	12.79	20230726	7300	-23.29	20220817	4965	12.79	20230726	2.50	N	006620	500	142 억		364653	N	N	1	N	00	N
105	20230814	090212	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5650	50	2	0.89	10553290	1872	3.32	5620	5650	5620	7280	3920	5600	5637.44	1.28	0	0	5726	5662	5596	5532	5466	5630	5500	142	1680	500	4030	10	1	28464992	1608	24.35	1.47	12	0.01	232.00	3835.00	7300	20220817	-22.60	4965	20230726	13.80	6940	-18.59	20230220	4965	13.80	20230726	7300	-22.60	20220817	4965	13.80	20230726	2.50	N	006620	500	142 억		364653	N	N	1	N	00	N
106	20230811	160210	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5600	-40	5	-0.71	315249550	56345	65.29	5640	5660	5530	7330	3950	5640	5594.98	1.25	0	8804	5793	5716	5593	5516	5393	5755	5555	142	1690	500	4060	10	1	28464992	1594	24.14	1.46	12	0.20	232.00	3835.00	7300	20220817	-23.29	4965	20230726	12.79	6940	-19.31	20230220	4965	12.79	20230726	7300	-23.29	20220817	4965	12.79	20230726	2.51	N	006620	500	142 억		355722	N	N	1	N	00	N
107	20230811	150210	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5600	-40	5	-0.71	279265270	49903	57.82	5640	5660	5530	7330	3950	5640	5596.16	1.25	0	9289	5793	5716	5593	5516	5393	5755	5555	142	1690	500	4060	10	1	28464992	1594	24.14	1.46	12	0.18	232.00	3835.00	7300	20220817	-23.29	4965	20230726	12.79	6940	-19.31	20230220	4965	12.79	20230726	7300	-23.29	20220817	4965	12.79	20230726	2.51	N	006620	500	142 억		355722	N	N	1	N	00	N
108	20230811	140210	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5600	-40	5	-0.71	239415800	42787	49.58	5640	5660	5530	7330	3950	5640	5595.53	1.25	0	10416	5793	5716	5593	5516	5393	5755	5555	142	1690	500	4060	10	1	28464992	1594	24.14	1.46	12	0.15	232.00	3835.00	7300	20220817	-23.29	4965	20230726	12.79	6940	-19.31	20230220	4965	12.79	20230726	7300	-23.29	20220817	4965	12.79	20230726	2.51	N	006620	500	142 억		355722	N	N	1	N	00	N
109	20230811	130210	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5620	-20	5	-0.35	224148430	40061	46.42	5640	5660	5530	7330	3950	5640	5595.18	1.25	0	9488	5793	5716	5593	5516	5393	5755	5555	142	1690	500	4060	10	1	28464992	1600	24.22	1.47	12	0.14	232.00	3835.00	7300	20220817	-23.01	4965	20230726	13.19	6940	-19.02	20230220	4965	13.19	20230726	7300	-23.01	20220817	4965	13.19	20230726	2.51	N	006620	500	142 억		355722	N	N	1	N	00	N
110	20230811	120210	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-30	5	-0.53	188659400	33743	39.10	5640	5660	5530	7330	3950	5640	5591.07	1.25	0	8837	5793	5716	5593	5516	5393	5755	5555	142	1690	500	4060	10	1	28464992	1597	24.18	1.46	12	0.12	232.00	3835.00	7300	20220817	-23.15	4965	20230726	12.99	6940	-19.16	20230220	4965	12.99	20230726	7300	-23.15	20220817	4965	12.99	20230726	2.51	N	006620	500	142 억		355722	N	N	1	N	00	N
111	20230811	110208	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5580	-60	5	-1.06	163418380	29238	33.88	5640	5660	5530	7330	3950	5640	5589.25	1.25	0	5709	5793	5716	5593	5516	5393	5755	5555	142	1690	500	4060	10	1	28464992	1588	24.05	1.46	12	0.10	232.00	3835.00	7300	20220817	-23.56	4965	20230726	12.39	6940	-19.60	20230220	4965	12.39	20230726	7300	-23.56	20220817	4965	12.39	20230726	2.51	N	006620	500	142 억		355722	N	N	1	N	00	N
112	20230811	100209	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5620	-20	5	-0.35	64953470	11582	13.42	5640	5660	5540	7330	3950	5640	5608.14	1.25	0	1521	5793	5716	5593	5516	5393	5755	5555	142	1690	500	4060	10	1	28464992	1600	24.22	1.47	12	0.04	232.00	3835.00	7300	20220817	-23.01	4965	20230726	13.19	6940	-19.02	20230220	4965	13.19	20230726	7300	-23.01	20220817	4965	13.19	20230726	2.51	N	006620	500	142 억		355722	N	N	1	N	00	N
113	20230811	090210	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-30	5	-0.53	4803570	853	0.99	5640	5650	5610	7330	3950	5640	5631.38	1.25	0	-183	5793	5716	5593	5516	5393	5755	5555	142	1690	500	4060	10	1	28464992	1597	24.18	1.46	12	0.00	232.00	3835.00	7300	20220817	-23.15	4965	20230726	12.99	6940	-19.16	20230220	4965	12.99	20230726	7300	-23.15	20220817	4965	12.99	20230726	2.51	N	006620	500	142 억		355722	N	N	1	N	00	N
114	20230810	160209	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5640	110	2	1.99	479572090	85668	123.08	5490	5670	5470	7180	3880	5530	5597.28	1.21	0	10958	5683	5606	5493	5416	5303	5645	5455	142	1650	500	3980	10	1	28464992	1605	24.31	1.47	12	0.30	232.00	3835.00	7300	20220817	-22.74	4965	20230726	13.60	6940	-18.73	20230220	4965	13.60	20230726	7300	-22.74	20220817	4965	13.60	20230726	2.52	N	006620	500	142 억		345117	N	N	1	N	00	N
115	20230810	150207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5620	90	2	1.63	436042450	77933	111.96	5490	5670	5470	7180	3880	5530	5595.09	1.21	0	10457	5683	5606	5493	5416	5303	5645	5455	142	1650	500	3980	10	1	28464992	1600	24.22	1.47	12	0.27	232.00	3835.00	7300	20220817	-23.01	4965	20230726	13.19	6940	-19.02	20230220	4965	13.19	20230726	7300	-23.01	20220817	4965	13.19	20230726	2.52	N	006620	500	142 억		345117	N	N	7	N	00	N
116	20230810	140208	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	80	2	1.45	409326430	73171	105.12	5490	5670	5470	7180	3880	5530	5594.11	1.21	0	8999	5683	5606	5493	5416	5303	5645	5455	142	1650	500	3980	10	1	28464992	1597	24.18	1.46	12	0.26	232.00	3835.00	7300	20220817	-23.15	4965	20230726	12.99	6940	-19.16	20230220	4965	12.99	20230726	7300	-23.15	20220817	4965	12.99	20230726	2.52	N	006620	500	142 억		345117	N	N	7	N	00	N
117	20230810	130207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5630	100	2	1.81	336055160	60142	86.40	5490	5660	5470	7180	3880	5530	5587.70	1.21	0	6068	5683	5606	5493	5416	5303	5645	5455	142	1650	500	3980	10	1	28464992	1603	24.27	1.47	12	0.21	232.00	3835.00	7300	20220817	-22.88	4965	20230726	13.39	6940	-18.88	20230220	4965	13.39	20230726	7300	-22.88	20220817	4965	13.39	20230726	2.52	N	006620	500	142 억		345117	N	N	7	N	00	N
118	20230810	120208	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5630	100	2	1.81	238586910	42827	61.53	5490	5650	5470	7180	3880	5530	5570.95	1.21	0	8106	5683	5606	5493	5416	5303	5645	5455	142	1650	500	3980	10	1	28464992	1603	24.27	1.47	12	0.15	232.00	3835.00	7300	20220817	-22.88	4965	20230726	13.39	6940	-18.88	20230220	4965	13.39	20230726	7300	-22.88	20220817	4965	13.39	20230726	2.52	N	006620	500	142 억		345117	N	N	7	N	00	N
119	20230810	110209	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5590	60	2	1.08	183012560	32942	47.33	5490	5630	5470	7180	3880	5530	5555.60	1.21	0	6652	5683	5606	5493	5416	5303	5645	5455	142	1650	500	3980	10	1	28464992	1591	24.09	1.46	12	0.12	232.00	3835.00	7300	20220817	-23.42	4965	20230726	12.59	6940	-19.45	20230220	4965	12.59	20230726	7300	-23.42	20220817	4965	12.59	20230726	2.52	N	006620	500	142 억		345117	N	N	7	N	00	N
120	20230810	100209	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5560	30	2	0.54	79695200	14422	20.72	5490	5600	5470	7180	3880	5530	5525.95	1.21	0	-1095	5683	5606	5493	5416	5303	5645	5455	142	1650	500	3980	10	1	28464992	1583	23.97	1.45	12	0.05	232.00	3835.00	7300	20220817	-23.84	4965	20230726	11.98	6940	-19.88	20230220	4965	11.98	20230726	7300	-23.84	20220817	4965	11.98	20230726	2.52	N	006620	500	142 억		345117	N	N	7	N	00	N
121	20230810	090208	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5490	-40	5	-0.72	3568500	650	0.93	5490	5490	5490	7180	3880	5530	5490.00	1.21	0	-32	5683	5606	5493	5416	5303	5645	5455	142	1650	500	3980	10	1	28464992	1563	23.66	1.43	12	0.00	232.00	3835.00	7300	20220817	-24.79	4965	20230726	10.57	6940	-20.89	20230220	4965	10.57	20230726	7300	-24.79	20220817	4965	10.57	20230726	2.52	N	006620	500	142 억		345117	N	N	7	N	00	N
122	20230809	160209	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5530	130	2	2.41	384506490	69606	152.89	5410	5570	5380	7020	3780	5400	5524.04	1.12	0	24856	5546	5472	5416	5342	5286	5445	5315	142	1620	500	3880	10	1	28464992	1574	23.84	1.44	12	0.24	232.00	3835.00	7300	20220817	-24.25	4965	20230726	11.38	6940	-20.32	20230220	4965	11.38	20230726	7300	-24.25	20220817	4965	11.38	20230726	2.55	N	006620	500	142 억		320005	N	N	7	N	00	N
123	20230809	150207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5520	120	2	2.22	362103530	65551	143.98	5410	5570	5380	7020	3780	5400	5524.00	1.12	0	24524	5546	5472	5416	5342	5286	5445	5315	142	1620	500	3880	10	1	28464992	1571	23.79	1.44	12	0.23	232.00	3835.00	7300	20220817	-24.38	4965	20230726	11.18	6940	-20.46	20230220	4965	11.18	20230726	7300	-24.38	20220817	4965	11.18	20230726	2.55	N	006620	500	142 억		320005	N	N	22	N	00	N
124	20230809	140207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5520	120	2	2.22	334580810	60544	132.98	5410	5570	5380	7020	3780	5400	5526.24	1.12	0	22596	5546	5472	5416	5342	5286	5445	5315	142	1620	500	3880	10	1	28464992	1571	23.79	1.44	12	0.21	232.00	3835.00	7300	20220817	-24.38	4965	20230726	11.18	6940	-20.46	20230220	4965	11.18	20230726	7300	-24.38	20220817	4965	11.18	20230726	2.55	N	006620	500	142 억		320005	N	N	22	N	00	N
125	20230809	130210	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5530	130	2	2.41	244812900	44344	97.40	5410	5570	5380	7020	3780	5400	5520.77	1.12	0	16692	5546	5472	5416	5342	5286	5445	5315	142	1620	500	3880	10	1	28464992	1574	23.84	1.44	12	0.16	232.00	3835.00	7300	20220817	-24.25	4965	20230726	11.38	6940	-20.32	20230220	4965	11.38	20230726	7300	-24.25	20220817	4965	11.38	20230726	2.55	N	006620	500	142 억		320005	N	N	22	N	00	N
126	20230809	120209	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5560	160	2	2.96	219257550	39723	87.25	5410	5570	5380	7020	3780	5400	5519.66	1.12	0	14546	5546	5472	5416	5342	5286	5445	5315	142	1620	500	3880	10	1	28464992	1583	23.97	1.45	12	0.14	232.00	3835.00	7300	20220817	-23.84	4965	20230726	11.98	6940	-19.88	20230220	4965	11.98	20230726	7300	-23.84	20220817	4965	11.98	20230726	2.55	N	006620	500	142 억		320005	N	N	22	N	00	N
127	20230809	110209	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5500	100	2	1.85	82758260	15082	33.13	5410	5550	5380	7020	3780	5400	5487.22	1.12	0	-254	5546	5472	5416	5342	5286	5445	5315	142	1620	500	3880	10	1	28464992	1566	23.71	1.43	12	0.05	232.00	3835.00	7300	20220817	-24.66	4965	20230726	10.78	6940	-20.75	20230220	4965	10.78	20230726	7300	-24.66	20220817	4965	10.78	20230726	2.55	N	006620	500	142 억		320005	N	N	22	N	00	N
128	20230809	100207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5450	50	2	0.93	23233650	4261	9.36	5410	5490	5380	7020	3780	5400	5452.63	1.12	0	680	5546	5472	5416	5342	5286	5445	5315	142	1620	500	3880	10	1	28464992	1551	23.49	1.42	12	0.01	232.00	3835.00	7300	20220817	-25.34	4965	20230726	9.77	6940	-21.47	20230220	4965	9.77	20230726	7300	-25.34	20220817	4965	9.77	20230726	2.55	N	006620	500	142 억		320005	N	N	22	N	00	N
129	20230809	090207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5380	-20	5	-0.37	718330	133	0.29	5410	5410	5380	7020	3780	5400	5400.98	1.12	0	-39	5546	5472	5416	5342	5286	5445	5315	142	1620	500	3880	10	1	28464992	1531	23.19	1.40	12	0.00	232.00	3835.00	7300	20220817	-26.30	4965	20230726	8.36	6940	-22.48	20230220	4965	8.36	20230726	7300	-26.30	20220817	4965	8.36	20230726	2.55	N	006620	500	142 억		320005	N	N	22	N	00	N
130	20230808	160209	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5400	-50	5	-0.92	246165350	45528	106.32	5420	5490	5360	7080	3820	5450	5406.91	1.15	0	-8716	5550	5500	5420	5370	5290	5460	5330	142	1630	500	3920	10	1	28464992	1537	23.28	1.41	12	0.16	232.00	3835.00	7300	20220817	-26.03	4965	20230726	8.76	6940	-22.19	20230220	4965	8.76	20230726	7300	-26.03	20220817	4965	8.76	20230726	2.54	N	006620	500	142 억		328719	N	N	22	N	00	N
131	20230808	150208	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5370	-80	5	-1.47	214908020	39719	92.75	5420	5490	5370	7080	3820	5450	5410.71	1.15	0	-7344	5550	5500	5420	5370	5290	5460	5330	142	1630	500	3920	10	1	28464992	1529	23.15	1.40	12	0.14	232.00	3835.00	7300	20220817	-26.44	4965	20230726	8.16	6940	-22.62	20230220	4965	8.16	20230726	7300	-26.44	20220817	4965	8.16	20230726	2.54	N	006620	500	142 억		328719	N	N	12	N	00	N
132	20230808	140206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5400	-50	5	-0.92	145142430	26760	62.49	5420	5490	5380	7080	3820	5450	5423.86	1.15	0	-4659	5550	5500	5420	5370	5290	5460	5330	142	1630	500	3920	10	1	28464992	1537	23.28	1.41	12	0.09	232.00	3835.00	7300	20220817	-26.03	4965	20230726	8.76	6940	-22.19	20230220	4965	8.76	20230726	7300	-26.03	20220817	4965	8.76	20230726	2.54	N	006620	500	142 억		328719	N	N	12	N	00	N
133	20230808	130206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5410	-40	5	-0.73	113950030	20986	49.01	5420	5490	5380	7080	3820	5450	5429.81	1.15	0	-5987	5550	5500	5420	5370	5290	5460	5330	142	1630	500	3920	10	1	28464992	1540	23.32	1.41	12	0.07	232.00	3835.00	7300	20220817	-25.89	4965	20230726	8.96	6940	-22.05	20230220	4965	8.96	20230726	7300	-25.89	20220817	4965	8.96	20230726	2.54	N	006620	500	142 억		328719	N	N	12	N	00	N
134	20230808	120206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5420	-30	5	-0.55	104956400	19325	45.13	5420	5490	5380	7080	3820	5450	5431.12	1.15	0	-5201	5550	5500	5420	5370	5290	5460	5330	142	1630	500	3920	10	1	28464992	1543	23.36	1.41	12	0.07	232.00	3835.00	7300	20220817	-25.75	4965	20230726	9.16	6940	-21.90	20230220	4965	9.16	20230726	7300	-25.75	20220817	4965	9.16	20230726	2.54	N	006620	500	142 억		328719	N	N	12	N	00	N
135	20230808	110207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5420	-30	5	-0.55	83963960	15437	36.05	5420	5490	5410	7080	3820	5450	5439.14	1.15	0	-3535	5550	5500	5420	5370	5290	5460	5330	142	1630	500	3920	10	1	28464992	1543	23.36	1.41	12	0.05	232.00	3835.00	7300	20220817	-25.75	4965	20230726	9.16	6940	-21.90	20230220	4965	9.16	20230726	7300	-25.75	20220817	4965	9.16	20230726	2.54	N	006620	500	142 억		328719	N	N	12	N	00	N
136	20230808	100207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5460	10	2	0.18	34685200	6382	14.90	5420	5490	5420	7080	3820	5450	5434.85	1.15	0	-174	5550	5500	5420	5370	5290	5460	5330	142	1630	500	3920	10	1	28464992	1554	23.53	1.42	12	0.02	232.00	3835.00	7300	20220817	-25.21	4965	20230726	9.97	6940	-21.33	20230220	4965	9.97	20230726	7300	-25.21	20220817	4965	9.97	20230726	2.54	N	006620	500	142 억		328719	N	N	12	N	00	N
137	20230808	090207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5480	30	2	0.55	9885360	1822	4.25	5420	5480	5420	7080	3820	5450	5425.55	1.15	0	336	5550	5500	5420	5370	5290	5460	5330	142	1630	500	3920	10	1	28464992	1560	23.62	1.43	12	0.01	232.00	3835.00	7300	20220817	-24.93	4965	20230726	10.37	6940	-21.04	20230220	4965	10.37	20230726	7300	-24.93	20220817	4965	10.37	20230726	2.54	N	006620	500	142 억		328719	N	N	12	N	00	N
138	20230807	160206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5450	-10	5	-0.18	231202860	42658	114.33	5460	5470	5340	7090	3830	5460	5419.92	1.12	0	9061	5646	5552	5456	5362	5266	5505	5315	142	1630	500	3930	10	1	28464992	1551	23.49	1.42	12	0.15	232.00	3835.00	7300	20220817	-25.34	4965	20230726	9.77	6940	-21.47	20230220	4965	9.77	20230726	7300	-25.34	20220817	4965	9.77	20230726	2.58	N	006620	500	142 억		319661	N	N	12	N	00	N
139	20230807	150205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5460	0	3	0.00	225376810	41589	111.46	5460	5470	5340	7090	3830	5460	5419.14	1.12	0	9049	5646	5552	5456	5362	5266	5505	5315	142	1630	500	3930	10	1	28464992	1554	23.53	1.42	12	0.15	232.00	3835.00	7300	20220817	-25.21	4965	20230726	9.97	6940	-21.33	20230220	4965	9.97	20230726	7300	-25.21	20220817	4965	9.97	20230726	2.58	N	006620	500	142 억		319661	N	N	0	N	00	N
140	20230807	140207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5450	-10	5	-0.18	196758550	36332	97.37	5460	5470	5340	7090	3830	5460	5415.57	1.12	0	4941	5646	5552	5456	5362	5266	5505	5315	142	1630	500	3930	10	1	28464992	1551	23.49	1.42	12	0.13	232.00	3835.00	7300	20220817	-25.34	4965	20230726	9.77	6940	-21.47	20230220	4965	9.77	20230726	7300	-25.34	20220817	4965	9.77	20230726	2.58	N	006620	500	142 억		319661	N	N	0	N	00	N
141	20230807	130205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5410	-50	5	-0.92	130411070	24118	64.64	5460	5470	5340	7090	3830	5460	5407.21	1.12	0	2302	5646	5552	5456	5362	5266	5505	5315	142	1630	500	3930	10	1	28464992	1540	23.32	1.41	12	0.08	232.00	3835.00	7300	20220817	-25.89	4965	20230726	8.96	6940	-22.05	20230220	4965	8.96	20230726	7300	-25.89	20220817	4965	8.96	20230726	2.58	N	006620	500	142 억		319661	N	N	0	N	00	N
142	20230807	120205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5410	-50	5	-0.92	106847690	19771	52.99	5460	5470	5340	7090	3830	5460	5404.26	1.12	0	1909	5646	5552	5456	5362	5266	5505	5315	142	1630	500	3930	10	1	28464992	1540	23.32	1.41	12	0.07	232.00	3835.00	7300	20220817	-25.89	4965	20230726	8.96	6940	-22.05	20230220	4965	8.96	20230726	7300	-25.89	20220817	4965	8.96	20230726	2.58	N	006620	500	142 억		319661	N	N	0	N	00	N
143	20230807	110204	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5410	-50	5	-0.92	97564560	18049	48.37	5460	5470	5340	7090	3830	5460	5405.54	1.12	0	1136	5646	5552	5456	5362	5266	5505	5315	142	1630	500	3930	10	1	28464992	1540	23.32	1.41	12	0.06	232.00	3835.00	7300	20220817	-25.89	4965	20230726	8.96	6940	-22.05	20230220	4965	8.96	20230726	7300	-25.89	20220817	4965	8.96	20230726	2.58	N	006620	500	142 억		319661	N	N	0	N	00	N
144	20230807	100206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5410	-50	5	-0.92	36494400	6716	18.00	5460	5470	5410	7090	3830	5460	5433.95	1.12	0	-860	5646	5552	5456	5362	5266	5505	5315	142	1630	500	3930	10	1	28464992	1540	23.32	1.41	12	0.02	232.00	3835.00	7300	20220817	-25.89	4965	20230726	8.96	6940	-22.05	20230220	4965	8.96	20230726	7300	-25.89	20220817	4965	8.96	20230726	2.58	N	006620	500	142 억		319661	N	N	0	N	00	N
145	20230807	090205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5460	0	3	0.00	2457000	450	1.21	5460	5460	5460	7090	3830	5460	5460.00	1.12	0	-26	5646	5552	5456	5362	5266	5505	5315	142	1630	500	3930	10	1	28464992	1554	23.53	1.42	12	0.00	232.00	3835.00	7300	20220817	-25.21	4965	20230726	9.97	6940	-21.33	20230220	4965	9.97	20230726	7300	-25.21	20220817	4965	9.97	20230726	2.58	N	006620	500	142 억		319661	N	N	0	N	00	N
146	20230804	160205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5460	-70	5	-1.27	202621960	37193	29.55	5530	5550	5360	7180	3880	5530	5447.85	1.16	0	-11135	5763	5646	5483	5366	5203	5705	5425	142	1650	500	3980	10	1	28464992	1554	23.53	1.42	12	0.13	232.00	3835.00	7300	20220817	-25.21	4965	20230726	9.97	6940	-21.33	20230220	4965	9.97	20230726	7300	-25.21	20220817	4965	9.97	20230726	2.55	N	006620	500	142 억		330727	N	N	62	N	00	N
147	20230804	150205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5450	-80	5	-1.45	191068590	35077	27.87	5530	5550	5360	7180	3880	5530	5447.12	1.16	0	-11139	5763	5646	5483	5366	5203	5705	5425	142	1650	500	3980	10	1	28464992	1551	23.49	1.42	12	0.12	232.00	3835.00	7300	20220817	-25.34	4965	20230726	9.77	6940	-21.47	20230220	4965	9.77	20230726	7300	-25.34	20220817	4965	9.77	20230726	2.55	N	006620	500	142 억		330727	N	N	62	N	00	N
148	20230804	140206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5440	-90	5	-1.63	190431890	34960	27.78	5530	5550	5360	7180	3880	5530	5447.14	1.16	0	-11139	5763	5646	5483	5366	5203	5705	5425	142	1650	500	3980	10	1	28464992	1548	23.45	1.42	12	0.12	232.00	3835.00	7300	20220817	-25.48	4965	20230726	9.57	6940	-21.61	20230220	4965	9.57	20230726	7300	-25.48	20220817	4965	9.57	20230726	2.55	N	006620	500	142 억		330727	N	N	62	N	00	N
149	20230804	130205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5410	-120	5	-2.17	188640550	34630	27.52	5530	5550	5360	7180	3880	5530	5447.32	1.16	0	-11137	5763	5646	5483	5366	5203	5705	5425	142	1650	500	3980	10	1	28464992	1540	23.32	1.41	12	0.12	232.00	3835.00	7300	20220817	-25.89	4965	20230726	8.96	6940	-22.05	20230220	4965	8.96	20230726	7300	-25.89	20220817	4965	8.96	20230726	2.55	N	006620	500	142 억		330727	N	N	62	N	00	N
150	20230804	120205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5380	-150	5	-2.71	154386680	28266	22.46	5530	5550	5360	7180	3880	5530	5461.92	1.16	0	-8585	5763	5646	5483	5366	5203	5705	5425	142	1650	500	3980	10	1	28464992	1531	23.19	1.40	12	0.10	232.00	3835.00	7300	20220817	-26.30	4965	20230726	8.36	6940	-22.48	20230220	4965	8.36	20230726	7300	-26.30	20220817	4965	8.36	20230726	2.55	N	006620	500	142 억		330727	N	N	62	N	00	N
151	20230804	110205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5440	-90	5	-1.63	108468630	19763	15.70	5530	5550	5440	7180	3880	5530	5488.47	1.16	0	-3821	5763	5646	5483	5366	5203	5705	5425	142	1650	500	3980	10	1	28464992	1548	23.45	1.42	12	0.07	232.00	3835.00	7300	20220817	-25.48	4965	20230726	9.57	6940	-21.61	20230220	4965	9.57	20230726	7300	-25.48	20220817	4965	9.57	20230726	2.55	N	006620	500	142 억		330727	N	N	62	N	00	N
152	20230804	100203	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5470	-60	5	-1.08	81061700	14748	11.72	5530	5550	5460	7180	3880	5530	5496.45	1.16	0	-3038	5763	5646	5483	5366	5203	5705	5425	142	1650	500	3980	10	1	28464992	1557	23.58	1.43	12	0.05	232.00	3835.00	7300	20220817	-25.07	4965	20230726	10.17	6940	-21.18	20230220	4965	10.17	20230726	7300	-25.07	20220817	4965	10.17	20230726	2.55	N	006620	500	142 억		330727	N	N	62	N	00	N
153	20230804	090204	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5530	0	3	0.00	9351230	1691	1.34	5530	5530	5530	7180	3880	5530	5530.00	1.16	0	-1501	5763	5646	5483	5366	5203	5705	5425	142	1650	500	3980	10	1	28464992	1574	23.84	1.44	12	0.01	232.00	3835.00	7300	20220817	-24.25	4965	20230726	11.38	6940	-20.32	20230220	4965	11.38	20230726	7300	-24.25	20220817	4965	11.38	20230726	2.55	N	006620	500	142 억		330727	N	N	62	N	00	N
154	20230803	160204	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5530	120	2	2.22	691141550	125756	204.57	5380	5600	5320	7030	3790	5410	5495.89	1.15	0	5785	5583	5496	5413	5326	5243	5455	5285	142	1620	500	3890	10	1	28464992	1574	23.84	1.44	12	0.44	232.00	3835.00	7300	20220817	-24.25	4965	20230726	11.38	6940	-20.32	20230220	4965	11.38	20230726	7300	-24.25	20220817	4965	11.38	20230726	2.57	N	006620	500	142 억		326634	N	N	62	N	00	N
155	20230803	150205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5510	100	2	1.85	665202580	121052	196.92	5380	5600	5320	7030	3790	5410	5495.18	1.15	0	5648	5583	5496	5413	5326	5243	5455	5285	142	1620	500	3890	10	1	28464992	1568	23.75	1.44	12	0.43	232.00	3835.00	7300	20220817	-24.52	4965	20230726	10.98	6940	-20.61	20230220	4965	10.98	20230726	7300	-24.52	20220817	4965	10.98	20230726	2.57	N	006620	500	142 억		326634	N	N	0	N	00	N
156	20230803	140203	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5550	140	2	2.59	581355020	105824	172.14	5380	5600	5320	7030	3790	5410	5493.60	1.15	0	-691	5583	5496	5413	5326	5243	5455	5285	142	1620	500	3890	10	1	28464992	1580	23.92	1.45	12	0.37	232.00	3835.00	7300	20220817	-23.97	4965	20230726	11.78	6940	-20.03	20230220	4965	11.78	20230726	7300	-23.97	20220817	4965	11.78	20230726	2.57	N	006620	500	142 억		326634	N	N	0	N	00	N
157	20230803	130205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5590	180	2	3.33	491623440	89720	145.95	5380	5600	5320	7030	3790	5410	5479.53	1.15	0	-1683	5583	5496	5413	5326	5243	5455	5285	142	1620	500	3890	10	1	28464992	1591	24.09	1.46	12	0.32	232.00	3835.00	7300	20220817	-23.42	4965	20230726	12.59	6940	-19.45	20230220	4965	12.59	20230726	7300	-23.42	20220817	4965	12.59	20230726	2.57	N	006620	500	142 억		326634	N	N	0	N	00	N
158	20230803	120204	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5420	10	2	0.18	262221770	48324	78.61	5380	5540	5320	7030	3790	5410	5426.33	1.15	0	-3650	5583	5496	5413	5326	5243	5455	5285	142	1620	500	3890	10	1	28464992	1543	23.36	1.41	12	0.17	232.00	3835.00	7300	20220817	-25.75	4965	20230726	9.16	6940	-21.90	20230220	4965	9.16	20230726	7300	-25.75	20220817	4965	9.16	20230726	2.57	N	006620	500	142 억		326634	N	N	0	N	00	N
159	20230803	110203	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5470	60	2	1.11	206621100	38140	62.04	5380	5540	5320	7030	3790	5410	5417.44	1.15	0	726	5583	5496	5413	5326	5243	5455	5285	142	1620	500	3890	10	1	28464992	1557	23.58	1.43	12	0.13	232.00	3835.00	7300	20220817	-25.07	4965	20230726	10.17	6940	-21.18	20230220	4965	10.17	20230726	7300	-25.07	20220817	4965	10.17	20230726	2.57	N	006620	500	142 억		326634	N	N	0	N	00	N
160	20230803	100202	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5380	-30	5	-0.55	88313650	16472	26.80	5380	5420	5320	7030	3790	5410	5361.44	1.15	0	2763	5583	5496	5413	5326	5243	5455	5285	142	1620	500	3890	10	1	28464992	1531	23.19	1.40	12	0.06	232.00	3835.00	7300	20220817	-26.30	4965	20230726	8.36	6940	-22.48	20230220	4965	8.36	20230726	7300	-26.30	20220817	4965	8.36	20230726	2.57	N	006620	500	142 억		326634	N	N	0	N	00	N
161	20230803	090203	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	-80	5	-1.48	8538000	1600	2.60	5380	5380	5320	7030	3790	5410	5336.25	1.15	0	-1354	5583	5496	5413	5326	5243	5455	5285	142	1620	500	3890	10	1	28464992	1517	22.97	1.39	12	0.01	232.00	3835.00	7300	20220817	-26.99	4965	20230726	7.35	6940	-23.20	20230220	4965	7.35	20230726	7300	-26.99	20220817	4965	7.35	20230726	2.57	N	006620	500	142 억		326634	N	N	0	N	00	N
162	20230802	160203	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5410	-90	5	-1.64	332370770	61470	55.77	5470	5500	5330	7150	3850	5500	5407.04	1.22	0	-19378	5720	5610	5420	5310	5120	5665	5365	142	1650	500	3960	10	1	28464992	1540	23.32	1.41	12	0.22	232.00	3835.00	7300	20220817	-25.89	4965	20230726	8.96	6940	-22.05	20230220	4965	8.96	20230726	7300	-25.89	20220817	4965	8.96	20230726	2.58	N	006620	500	142 억		346348	N	N	0	N	00	N
163	20230802	150204	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5350	-150	5	-2.73	319169360	59013	53.54	5470	5500	5330	7150	3850	5500	5408.46	1.22	0	-18830	5720	5610	5420	5310	5120	5665	5365	142	1650	500	3960	10	1	28464992	1523	23.06	1.40	12	0.21	232.00	3835.00	7300	20220817	-26.71	4965	20230726	7.75	6940	-22.91	20230220	4965	7.75	20230726	7300	-26.71	20220817	4965	7.75	20230726	2.58	N	006620	500	142 억		346348	N	N	0	N	00	N
164	20230802	140205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5370	-130	5	-2.36	300667260	55549	50.40	5470	5500	5330	7150	3850	5500	5412.65	1.22	0	-16757	5720	5610	5420	5310	5120	5665	5365	142	1650	500	3960	10	1	28464992	1529	23.15	1.40	12	0.20	232.00	3835.00	7300	20220817	-26.44	4965	20230726	8.16	6940	-22.62	20230220	4965	8.16	20230726	7300	-26.44	20220817	4965	8.16	20230726	2.58	N	006620	500	142 억		346348	N	N	0	N	00	N
165	20230802	130203	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5390	-110	5	-2.00	245000580	45166	40.98	5470	5500	5380	7150	3850	5500	5424.45	1.22	0	-14420	5720	5610	5420	5310	5120	5665	5365	142	1650	500	3960	10	1	28464992	1534	23.23	1.41	12	0.16	232.00	3835.00	7300	20220817	-26.16	4965	20230726	8.56	6940	-22.33	20230220	4965	8.56	20230726	7300	-26.16	20220817	4965	8.56	20230726	2.58	N	006620	500	142 억		346348	N	N	0	N	00	N
166	20230802	120203	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5400	-100	5	-1.82	205971330	37928	34.41	5470	5500	5390	7150	3850	5500	5430.59	1.22	0	-10682	5720	5610	5420	5310	5120	5665	5365	142	1650	500	3960	10	1	28464992	1537	23.28	1.41	12	0.13	232.00	3835.00	7300	20220817	-26.03	4965	20230726	8.76	6940	-22.19	20230220	4965	8.76	20230726	7300	-26.03	20220817	4965	8.76	20230726	2.58	N	006620	500	142 억		346348	N	N	0	N	00	N
167	20230802	110202	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5410	-90	5	-1.64	150042430	27602	25.04	5470	5500	5400	7150	3850	5500	5435.93	1.22	0	-3465	5720	5610	5420	5310	5120	5665	5365	142	1650	500	3960	10	1	28464992	1540	23.32	1.41	12	0.10	232.00	3835.00	7300	20220817	-25.89	4965	20230726	8.96	6940	-22.05	20230220	4965	8.96	20230726	7300	-25.89	20220817	4965	8.96	20230726	2.58	N	006620	500	142 억		346348	N	N	0	N	00	N
168	20230802	100203	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5450	-50	5	-0.91	86336630	15875	14.40	5470	5500	5400	7150	3850	5500	5438.53	1.22	0	-2642	5720	5610	5420	5310	5120	5665	5365	142	1650	500	3960	10	1	28464992	1551	23.49	1.42	12	0.06	232.00	3835.00	7300	20220817	-25.34	4965	20230726	9.77	6940	-21.47	20230220	4965	9.77	20230726	7300	-25.34	20220817	4965	9.77	20230726	2.58	N	006620	500	142 억		346348	N	N	0	N	00	N
169	20230802	090204	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5460	-40	5	-0.73	14889780	2724	2.47	5470	5480	5460	7150	3850	5500	5466.15	1.22	0	-86	5720	5610	5420	5310	5120	5665	5365	142	1650	500	3960	10	1	28464992	1554	23.53	1.42	12	0.01	232.00	3835.00	7300	20220817	-25.21	4965	20230726	9.97	6940	-21.33	20230220	4965	9.97	20230726	7300	-25.21	20220817	4965	9.97	20230726	2.58	N	006620	500	142 억		346348	N	N	0	N	00	N
170	20230801	160203	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5500	240	2	4.56	580111560	107246	412.09	5230	5530	5230	6830	3690	5260	5406.47	1.23	0	-5080	5373	5316	5233	5176	5093	5345	5205	142	1570	500	3780	10	1	28464992	1566	23.71	1.43	12	0.38	232.00	3835.00	7300	20220817	-24.66	4965	20230726	10.78	6940	-20.75	20230220	4965	10.78	20230726	7300	-24.66	20220817	4965	10.78	20230726	2.58	N	006620	500	142 억		351497	N	N	1	N	00	N
171	20230801	150201	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5440	180	2	3.42	315003740	58862	226.17	5230	5460	5230	6830	3690	5260	5351.56	1.23	0	513	5373	5316	5233	5176	5093	5345	5205	142	1570	500	3780	10	1	28464992	1548	23.45	1.42	12	0.21	232.00	3835.00	7300	20220817	-25.48	4965	20230726	9.57	6940	-21.61	20230220	4965	9.57	20230726	7300	-25.48	20220817	4965	9.57	20230726	2.58	N	006620	500	142 억		351497	N	N	1	N	00	N
172	20230801	140205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5340	80	2	1.52	197125340	37005	142.19	5230	5360	5230	6830	3690	5260	5326.99	1.23	0	3935	5373	5316	5233	5176	5093	5345	5205	142	1570	500	3780	10	1	28464992	1520	23.02	1.39	12	0.13	232.00	3835.00	7300	20220817	-26.85	4965	20230726	7.55	6940	-23.05	20230220	4965	7.55	20230726	7300	-26.85	20220817	4965	7.55	20230726	2.58	N	006620	500	142 억		351497	N	N	1	N	00	N
173	20230801	130202	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	70	2	1.33	139703490	26202	100.68	5230	5360	5230	6830	3690	5260	5331.79	1.23	0	6680	5373	5316	5233	5176	5093	5345	5205	142	1570	500	3780	10	1	28464992	1517	22.97	1.39	12	0.09	232.00	3835.00	7300	20220817	-26.99	4965	20230726	7.35	6940	-23.20	20230220	4965	7.35	20230726	7300	-26.99	20220817	4965	7.35	20230726	2.58	N	006620	500	142 억		351497	N	N	1	N	00	N
174	20230801	120203	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5340	80	2	1.52	116006850	21767	83.64	5230	5360	5230	6830	3690	5260	5329.48	1.23	0	7034	5373	5316	5233	5176	5093	5345	5205	142	1570	500	3780	10	1	28464992	1520	23.02	1.39	12	0.08	232.00	3835.00	7300	20220817	-26.85	4965	20230726	7.55	6940	-23.05	20230220	4965	7.55	20230726	7300	-26.85	20220817	4965	7.55	20230726	2.58	N	006620	500	142 억		351497	N	N	1	N	00	N
175	20230801	110201	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5340	80	2	1.52	104555420	19619	75.39	5230	5360	5230	6830	3690	5260	5329.29	1.23	0	6987	5373	5316	5233	5176	5093	5345	5205	142	1570	500	3780	10	1	28464992	1520	23.02	1.39	12	0.07	232.00	3835.00	7300	20220817	-26.85	4965	20230726	7.55	6940	-23.05	20230220	4965	7.55	20230726	7300	-26.85	20220817	4965	7.55	20230726	2.58	N	006620	500	142 억		351497	N	N	1	N	00	N
176	20230801	100202	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5310	50	2	0.95	82739090	15520	59.63	5230	5360	5230	6830	3690	5260	5331.13	1.23	0	5861	5373	5316	5233	5176	5093	5345	5205	142	1570	500	3780	10	1	28464992	1511	22.89	1.38	12	0.05	232.00	3835.00	7300	20220817	-27.26	4965	20230726	6.95	6940	-23.49	20230220	4965	6.95	20230726	7300	-27.26	20220817	4965	6.95	20230726	2.58	N	006620	500	142 억		351497	N	N	1	N	00	N
177	20230801	090201	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5270	10	2	0.19	1386030	265	1.02	5230	5270	5230	6830	3690	5260	5230.30	1.23	0	0	5373	5316	5233	5176	5093	5345	5205	142	1570	500	3780	10	1	28464992	1500	22.72	1.37	12	0.00	232.00	3835.00	7300	20220817	-27.81	4965	20230726	6.14	6940	-24.06	20230220	4965	6.14	20230726	7300	-27.81	20220817	4965	6.14	20230726	2.58	N	006620	500	142 억		351497	N	N	1	N	00	N