KissMeData/131030/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	160834	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5590	-40	5	-0.71	471709870	84176	75.89	5600	5650	5570	7310	3950	5630	5603.86	2.10	0	1343	5743	5686	5643	5586	5543	5665	5565	83	1680	500	3820	10	1	16153162	903	18.15	0.69	12	0.52	308.00	8099.00	7360	20230427	-24.05	4720	20230726	18.43	7360	-24.05	20230427	4720	18.43	20230726	7360	-24.05	20230427	4720	18.43	20230726	3.04	N	131030	500	82 억		339807	N	N	0	N	00	N
3	20230831	151046	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-20	5	-0.36	448242900	79979	72.10	5600	5650	5570	7310	3950	5630	5604.51	2.10	0	-1261	5743	5686	5643	5586	5543	5665	5565	83	1680	500	3820	10	1	16153162	906	18.21	0.69	12	0.50	308.00	8099.00	7360	20230427	-23.78	4720	20230726	18.86	7360	-23.78	20230427	4720	18.86	20230726	7360	-23.78	20230427	4720	18.86	20230726	3.04	N	131030	500	82 억		339807	N	N	0	N	00	N
4	20230831	141151	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5650	20	2	0.36	382137880	68200	61.48	5600	5650	5570	7310	3950	5630	5603.19	2.10	0	3718	5743	5686	5643	5586	5543	5665	5565	83	1680	500	3820	10	1	16153162	913	18.34	0.70	12	0.42	308.00	8099.00	7360	20230427	-23.23	4720	20230726	19.70	7360	-23.23	20230427	4720	19.70	20230726	7360	-23.23	20230427	4720	19.70	20230726	3.04	N	131030	500	82 억		339807	N	N	0	N	00	N
5	20230831	131118	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5600	-30	5	-0.53	336532830	60075	54.16	5600	5650	5570	7310	3950	5630	5601.88	2.10	0	3712	5743	5686	5643	5586	5543	5665	5565	83	1680	500	3820	10	1	16153162	905	18.18	0.69	12	0.37	308.00	8099.00	7360	20230427	-23.91	4720	20230726	18.64	7360	-23.91	20230427	4720	18.64	20230726	7360	-23.91	20230427	4720	18.64	20230726	3.04	N	131030	500	82 억		339807	N	N	0	N	00	N
6	20230831	121146	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5630	0	3	0.00	288849280	51561	46.48	5600	5650	5570	7310	3950	5630	5602.09	2.10	0	3839	5743	5686	5643	5586	5543	5665	5565	83	1680	500	3820	10	1	16153162	909	18.28	0.70	12	0.32	308.00	8099.00	7360	20230427	-23.51	4720	20230726	19.28	7360	-23.51	20230427	4720	19.28	20230726	7360	-23.51	20230427	4720	19.28	20230726	3.04	N	131030	500	82 억		339807	N	N	0	N	00	N
7	20230831	111624	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-20	5	-0.36	220768960	39444	35.56	5600	5650	5570	7310	3950	5630	5597.02	2.10	0	-284	5743	5686	5643	5586	5543	5665	5565	83	1680	500	3820	10	1	16153162	906	18.21	0.69	12	0.24	308.00	8099.00	7360	20230427	-23.78	4720	20230726	18.86	7360	-23.78	20230427	4720	18.86	20230726	7360	-23.78	20230427	4720	18.86	20230726	3.04	N	131030	500	82 억		339807	N	N	0	N	00	N
8	20230831	101239	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5580	-50	5	-0.89	173089260	30906	27.86	5600	5650	5570	7310	3950	5630	5600.51	2.10	0	-552	5743	5686	5643	5586	5543	5665	5565	83	1680	500	3820	10	1	16153162	901	18.12	0.69	12	0.19	308.00	8099.00	7360	20230427	-24.18	4720	20230726	18.22	7360	-24.18	20230427	4720	18.22	20230726	7360	-24.18	20230427	4720	18.22	20230726	3.04	N	131030	500	82 억		339807	N	N	0	N	00	N
9	20230831	091101	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5620	-10	5	-0.18	43336330	7718	6.96	5600	5650	5570	7310	3950	5630	5614.97	2.10	0	-2412	5743	5686	5643	5586	5543	5665	5565	83	1680	500	3820	10	1	16153162	908	18.25	0.69	12	0.05	308.00	8099.00	7360	20230427	-23.64	4720	20230726	19.07	7360	-23.64	20230427	4720	19.07	20230726	7360	-23.64	20230427	4720	19.07	20230726	3.04	N	131030	500	82 억		339807	N	N	0	N	00	N
10	20230830	160838	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5630	-80	5	-1.40	611448710	108591	21.24	5640	5700	5600	7420	4000	5710	5628.74	2.08	0	3293	6036	5872	5726	5562	5416	5955	5645	83	1710	500	3880	10	1	16153162	909	18.28	0.70	12	0.67	308.00	8099.00	7360	20230427	-23.51	4720	20230726	19.28	7360	-23.51	20230427	4720	19.28	20230726	7360	-23.51	20230427	4720	19.28	20230726	3.01	N	131030	500	82 억		336375	N	N	0	N	00	N
11	20230830	151022	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5620	-90	5	-1.58	595627660	105780	20.69	5640	5700	5600	7420	4000	5710	5628.76	2.08	0	3013	6036	5872	5726	5562	5416	5955	5645	83	1710	500	3880	10	1	16153162	908	18.25	0.69	12	0.65	308.00	8099.00	7360	20230427	-23.64	4720	20230726	19.07	7360	-23.64	20230427	4720	19.07	20230726	7360	-23.64	20230427	4720	19.07	20230726	3.01	N	131030	500	82 억		336375	N	N	0	N	00	N
12	20230830	141110	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-100	5	-1.75	531856220	94450	18.48	5640	5700	5600	7420	4000	5710	5628.78	2.08	0	5026	6036	5872	5726	5562	5416	5955	5645	83	1710	500	3880	10	1	16153162	906	18.21	0.69	12	0.58	308.00	8099.00	7360	20230427	-23.78	4720	20230726	18.86	7360	-23.78	20230427	4720	18.86	20230726	7360	-23.78	20230427	4720	18.86	20230726	3.01	N	131030	500	82 억		336375	N	N	0	N	00	N
13	20230830	131058	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-100	5	-1.75	477185080	84723	16.57	5640	5700	5600	7420	4000	5710	5629.76	2.08	0	4398	6036	5872	5726	5562	5416	5955	5645	83	1710	500	3880	10	1	16153162	906	18.21	0.69	12	0.52	308.00	8099.00	7360	20230427	-23.78	4720	20230726	18.86	7360	-23.78	20230427	4720	18.86	20230726	7360	-23.78	20230427	4720	18.86	20230726	3.01	N	131030	500	82 억		336375	N	N	0	N	00	N
14	20230830	121112	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5630	-80	5	-1.40	439483810	77998	15.26	5640	5700	5600	7420	4000	5710	5631.87	2.08	0	3893	6036	5872	5726	5562	5416	5955	5645	83	1710	500	3880	10	1	16153162	909	18.28	0.70	12	0.48	308.00	8099.00	7360	20230427	-23.51	4720	20230726	19.28	7360	-23.51	20230427	4720	19.28	20230726	7360	-23.51	20230427	4720	19.28	20230726	3.01	N	131030	500	82 억		336375	N	N	0	N	00	N
15	20230830	111604	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5640	-70	5	-1.23	399851660	70957	13.88	5640	5700	5600	7420	4000	5710	5632.19	2.08	0	5385	6036	5872	5726	5562	5416	5955	5645	83	1710	500	3880	10	1	16153162	911	18.31	0.70	12	0.44	308.00	8099.00	7360	20230427	-23.37	4720	20230726	19.49	7360	-23.37	20230427	4720	19.49	20230726	7360	-23.37	20230427	4720	19.49	20230726	3.01	N	131030	500	82 억		336375	N	N	0	N	00	N
16	20230830	101147	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5630	-80	5	-1.40	258087510	45786	8.96	5640	5700	5600	7420	4000	5710	5632.27	2.08	0	5435	6036	5872	5726	5562	5416	5955	5645	83	1710	500	3880	10	1	16153162	909	18.28	0.70	12	0.28	308.00	8099.00	7360	20230427	-23.51	4720	20230726	19.28	7360	-23.51	20230427	4720	19.28	20230726	7360	-23.51	20230427	4720	19.28	20230726	3.01	N	131030	500	82 억		336375	N	N	0	N	00	N
17	20230830	091045	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5650	-60	5	-1.05	98251310	17404	3.40	5640	5700	5600	7420	4000	5710	5633.56	2.08	0	-1801	6036	5872	5726	5562	5416	5955	5645	83	1710	500	3880	10	1	16153162	913	18.34	0.70	12	0.11	308.00	8099.00	7360	20230427	-23.23	4720	20230726	19.70	7360	-23.23	20230427	4720	19.70	20230726	7360	-23.23	20230427	4720	19.70	20230726	3.01	N	131030	500	82 억		336375	N	N	0	N	00	N
18	20230829	160833	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5710	160	2	2.88	2892406630	502000	135.29	5670	5890	5580	7210	3890	5550	5761.91	1.97	0	16218	5783	5666	5603	5486	5423	5635	5455	83	1660	500	3770	10	1	16153162	922	18.54	0.71	12	3.11	308.00	8099.00	7360	20230427	-22.42	4720	20230726	20.97	7360	-22.42	20230427	4720	20.97	20230726	7360	-22.42	20230427	4720	20.97	20230726	2.62	N	131030	500	82 억		318926	N	N	0	N	00	N
19	20230829	151031	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5660	110	2	1.98	2836379570	492137	132.63	5670	5890	5580	7210	3890	5550	5763.42	1.97	0	14401	5783	5666	5603	5486	5423	5635	5455	83	1660	500	3770	10	1	16153162	914	18.38	0.70	12	3.05	308.00	8099.00	7360	20230427	-23.10	4720	20230726	19.92	7360	-23.10	20230427	4720	19.92	20230726	7360	-23.10	20230427	4720	19.92	20230726	2.62	N	131030	500	82 억		318926	N	N	0	N	00	N
20	20230829	141147	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5630	80	2	1.44	2715981480	470959	126.92	5670	5890	5580	7210	3890	5550	5766.95	1.97	0	16846	5783	5666	5603	5486	5423	5635	5455	83	1660	500	3770	10	1	16153162	909	18.28	0.70	12	2.92	308.00	8099.00	7360	20230427	-23.51	4720	20230726	19.28	7360	-23.51	20230427	4720	19.28	20230726	7360	-23.51	20230427	4720	19.28	20230726	2.62	N	131030	500	82 억		318926	N	N	0	N	00	N
21	20230829	131058	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	170	2	3.06	2328636140	402161	108.38	5670	5890	5600	7210	3890	5550	5790.35	1.97	0	-4284	5783	5666	5603	5486	5423	5635	5455	83	1660	500	3770	10	1	16153162	924	18.57	0.71	12	2.49	308.00	8099.00	7360	20230427	-22.28	4720	20230726	21.19	7360	-22.28	20230427	4720	21.19	20230726	7360	-22.28	20230427	4720	21.19	20230726	2.62	N	131030	500	82 억		318926	N	N	0	N	00	N
22	20230829	121134	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5780	230	2	4.14	2220412640	383234	103.28	5670	5890	5600	7210	3890	5550	5793.93	1.97	0	-4904	5783	5666	5603	5486	5423	5635	5455	83	1660	500	3770	10	1	16153162	934	18.77	0.71	12	2.37	308.00	8099.00	7360	20230427	-21.47	4720	20230726	22.46	7360	-21.47	20230427	4720	22.46	20230726	7360	-21.47	20230427	4720	22.46	20230726	2.62	N	131030	500	82 억		318926	N	N	0	N	00	N
23	20230829	111811	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5780	230	2	4.14	2133331280	368067	99.19	5670	5890	5600	7210	3890	5550	5796.09	1.97	0	-5517	5783	5666	5603	5486	5423	5635	5455	83	1660	500	3770	10	1	16153162	934	18.77	0.71	12	2.28	308.00	8099.00	7360	20230427	-21.47	4720	20230726	22.46	7360	-21.47	20230427	4720	22.46	20230726	7360	-21.47	20230427	4720	22.46	20230726	2.62	N	131030	500	82 억		318926	N	N	0	N	00	N
24	20230829	101234	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5790	240	2	4.32	1736637530	299816	80.80	5670	5890	5600	7210	3890	5550	5792.40	1.97	0	-9022	5783	5666	5603	5486	5423	5635	5455	83	1660	500	3770	10	1	16153162	935	18.80	0.71	12	1.86	308.00	8099.00	7360	20230427	-21.33	4720	20230726	22.67	7360	-21.33	20230427	4720	22.67	20230726	7360	-21.33	20230427	4720	22.67	20230726	2.62	N	131030	500	82 억		318926	N	N	0	N	00	N
25	20230829	090819	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5820	270	2	4.86	500917490	87417	23.56	5670	5840	5600	7210	3890	5550	5730.35	1.97	0	-8298	5783	5666	5603	5486	5423	5635	5455	83	1660	500	3770	10	1	16153162	940	18.90	0.72	12	0.54	308.00	8099.00	7360	20230427	-20.92	4720	20230726	23.31	7360	-20.92	20230427	4720	23.31	20230726	7360	-20.92	20230427	4720	23.31	20230726	2.62	N	131030	500	82 억		318926	N	N	0	N	00	N
26	20230828	160809	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5550	-220	5	-3.81	1909377820	341079	15.17	5680	5720	5540	7500	4040	5770	5598.13	1.48	0	78024	6676	6222	5996	5542	5316	6110	5430	83	1730	500	3920	10	1	16153162	897	18.02	0.69	12	2.11	308.00	8099.00	7360	20230427	-24.59	4720	20230726	17.58	7360	-24.59	20230427	4720	17.58	20230726	7360	-24.59	20230427	4720	17.58	20230726	1.94	N	131030	500	82 억		239654	N	N	0	N	00	N
27	20230828	150818	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5570	-200	5	-3.47	1762057970	314557	13.99	5680	5720	5540	7500	4040	5770	5601.31	1.48	0	72495	6676	6222	5996	5542	5316	6110	5430	83	1730	500	3920	10	1	16153162	900	18.08	0.69	12	1.95	308.00	8099.00	7360	20230427	-24.32	4720	20230726	18.01	7360	-24.32	20230427	4720	18.01	20230726	7360	-24.32	20230427	4720	18.01	20230726	1.94	N	131030	500	82 억		239654	N	N	0	N	00	N
28	20230828	140819	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-160	5	-2.77	1625790050	290097	12.91	5680	5720	5540	7500	4040	5770	5603.87	1.48	0	70289	6676	6222	5996	5542	5316	6110	5430	83	1730	500	3920	10	1	16153162	906	18.21	0.69	12	1.80	308.00	8099.00	7360	20230427	-23.78	4720	20230726	18.86	7360	-23.78	20230427	4720	18.86	20230726	7360	-23.78	20230427	4720	18.86	20230726	1.94	N	131030	500	82 억		239654	N	N	0	N	00	N
29	20230828	130826	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5580	-190	5	-3.29	1483360360	264773	11.78	5680	5720	5540	7500	4040	5770	5601.91	1.48	0	65249	6676	6222	5996	5542	5316	6110	5430	83	1730	500	3920	10	1	16153162	901	18.12	0.69	12	1.64	308.00	8099.00	7360	20230427	-24.18	4720	20230726	18.22	7360	-24.18	20230427	4720	18.22	20230726	7360	-24.18	20230427	4720	18.22	20230726	1.94	N	131030	500	82 억		239654	N	N	0	N	00	N
30	20230828	120818	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5570	-200	5	-3.47	1325664050	236475	10.52	5680	5720	5540	7500	4040	5770	5605.41	1.48	0	53271	6676	6222	5996	5542	5316	6110	5430	83	1730	500	3920	10	1	16153162	900	18.08	0.69	12	1.46	308.00	8099.00	7360	20230427	-24.32	4720	20230726	18.01	7360	-24.32	20230427	4720	18.01	20230726	7360	-24.32	20230427	4720	18.01	20230726	1.94	N	131030	500	82 억		239654	N	N	0	N	00	N
31	20230828	110813	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5570	-200	5	-3.47	1210922310	215843	9.60	5680	5720	5540	7500	4040	5770	5609.64	1.48	0	49240	6676	6222	5996	5542	5316	6110	5430	83	1730	500	3920	10	1	16153162	900	18.08	0.69	12	1.34	308.00	8099.00	7360	20230427	-24.32	4720	20230726	18.01	7360	-24.32	20230427	4720	18.01	20230726	7360	-24.32	20230427	4720	18.01	20230726	1.94	N	131030	500	82 억		239654	N	N	0	N	00	N
32	20230828	100806	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-160	5	-2.77	1031114580	183682	8.17	5680	5720	5540	7500	4040	5770	5612.94	1.48	0	38157	6676	6222	5996	5542	5316	6110	5430	83	1730	500	3920	10	1	16153162	906	18.21	0.69	12	1.14	308.00	8099.00	7360	20230427	-23.78	4720	20230726	18.86	7360	-23.78	20230427	4720	18.86	20230726	7360	-23.78	20230427	4720	18.86	20230726	1.94	N	131030	500	82 억		239654	N	N	0	N	00	N
33	20230828	090819	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5650	-120	5	-2.08	389158640	69332	3.08	5680	5690	5540	7500	4040	5770	5611.25	1.48	0	8554	6676	6222	5996	5542	5316	6110	5430	83	1730	500	3920	10	1	16153162	913	18.34	0.70	12	0.43	308.00	8099.00	7360	20230427	-23.23	4720	20230726	19.70	7360	-23.23	20230427	4720	19.70	20230726	7360	-23.23	20230427	4720	19.70	20230726	1.94	N	131030	500	82 억		239654	N	N	0	N	00	N
34	20230825	160814	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5770	0	3	0.00	13448332800	2225981	39.47	6450	6450	5770	7500	4040	5770	6042.29	1.98	0	-82002	7010	6390	5760	5140	4510	6700	5450	83	1730	500	3920	10	1	16153162	932	18.73	0.71	12	13.78	308.00	8099.00	7360	20230427	-21.60	4720	20230726	22.25	7360	-21.60	20230427	4720	22.25	20230726	7360	-21.60	20230427	4720	22.25	20230726	2.00	N	131030	500	82 억		320260	N	N	0	N	00	N
35	20230825	150817	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5870	100	2	1.73	13067889160	2160350	38.31	6450	6450	5770	7500	4040	5770	6048.97	1.98	0	-89226	7010	6390	5760	5140	4510	6700	5450	83	1730	500	3920	10	1	16153162	948	19.06	0.72	12	13.37	308.00	8099.00	7360	20230427	-20.24	4720	20230726	24.36	7360	-20.24	20230427	4720	24.36	20230726	7360	-20.24	20230427	4720	24.36	20230726	2.00	N	131030	500	82 억		320260	N	N	0	N	00	N
36	20230825	140816	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5890	120	2	2.08	11351093990	1871343	33.18	6450	6450	5770	7500	4040	5770	6065.75	1.98	0	-103143	7010	6390	5760	5140	4510	6700	5450	83	1730	500	3920	10	1	16153162	951	19.12	0.73	12	11.58	308.00	8099.00	7360	20230427	-19.97	4720	20230726	24.79	7360	-19.97	20230427	4720	24.79	20230726	7360	-19.97	20230427	4720	24.79	20230726	2.00	N	131030	500	82 억		320260	N	N	0	N	00	N
37	20230825	130811	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5860	90	2	1.56	10914379910	1796586	31.86	6450	6450	5780	7500	4040	5770	6075.07	1.98	0	-107271	7010	6390	5760	5140	4510	6700	5450	83	1730	500	3920	10	1	16153162	947	19.03	0.72	12	11.12	308.00	8099.00	7360	20230427	-20.38	4720	20230726	24.15	7360	-20.38	20230427	4720	24.15	20230726	7360	-20.38	20230427	4720	24.15	20230726	2.00	N	131030	500	82 억		320260	N	N	0	N	00	N
38	20230825	120812	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5930	160	2	2.77	10596156840	1742252	30.89	6450	6450	5780	7500	4040	5770	6081.87	1.98	0	-110157	7010	6390	5760	5140	4510	6700	5450	83	1730	500	3920	10	1	16153162	958	19.25	0.73	12	10.79	308.00	8099.00	7360	20230427	-19.43	4720	20230726	25.64	7360	-19.43	20230427	4720	25.64	20230726	7360	-19.43	20230427	4720	25.64	20230726	2.00	N	131030	500	82 억		320260	N	N	0	N	00	N
39	20230825	110814	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5930	160	2	2.77	9634230650	1581029	28.03	6450	6450	5780	7500	4040	5770	6093.65	1.98	0	-102296	7010	6390	5760	5140	4510	6700	5450	83	1730	500	3920	10	1	16153162	958	19.25	0.73	12	9.79	308.00	8099.00	7360	20230427	-19.43	4720	20230726	25.64	7360	-19.43	20230427	4720	25.64	20230726	7360	-19.43	20230427	4720	25.64	20230726	2.00	N	131030	500	82 억		320260	N	N	0	N	00	N
40	20230825	100814	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	70	2	1.21	8034276240	1308960	23.21	6450	6450	5800	7500	4040	5770	6137.91	1.98	0	-65737	7010	6390	5760	5140	4510	6700	5450	83	1730	500	3920	10	1	16153162	943	18.96	0.72	12	8.10	308.00	8099.00	7360	20230427	-20.65	4720	20230726	23.73	7360	-20.65	20230427	4720	23.73	20230726	7360	-20.65	20230427	4720	23.73	20230726	2.00	N	131030	500	82 억		320260	N	N	0	N	00	N
41	20230825	090811	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6220	450	2	7.80	4031571570	638912	11.33	6450	6450	6100	7500	4040	5770	6310.06	1.98	0	-51935	7010	6390	5760	5140	4510	6700	5450	83	1730	500	3920	10	1	16153162	1005	20.19	0.77	12	3.96	308.00	8099.00	7360	20230427	-15.49	4720	20230726	31.78	7360	-15.49	20230427	4720	31.78	20230726	7360	-15.49	20230427	4720	31.78	20230726	2.00	N	131030	500	82 억		320260	N	N	0	N	00	N
42	20230824	160806	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5770	670	2	13.14	32611791150	5567178	11418.21	5200	6380	5130	6630	3570	5100	5858.09	2.57	0	-96707	5160	5130	5070	5040	4980	5145	5055	83	1530	500	3460	10	1	16153162	932	18.73	0.71	12	34.46	308.00	8099.00	7360	20230427	-21.60	4720	20230726	22.25	7360	-21.60	20230427	4720	22.25	20230726	7360	-21.60	20230427	4720	22.25	20230726	2.10	N	131030	500	82 억		414435	N	N	0	N	00	N
43	20230824	150805	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5730	630	2	12.35	32229353030	5500418	11281.29	5200	6380	5130	6630	3570	5100	5859.61	2.57	0	-98374	5160	5130	5070	5040	4980	5145	5055	83	1530	500	3460	10	1	16153162	926	18.60	0.71	12	34.05	308.00	8099.00	7360	20230427	-22.15	4720	20230726	21.40	7360	-22.15	20230427	4720	21.40	20230726	7360	-22.15	20230427	4720	21.40	20230726	2.10	N	131030	500	82 억		414435	N	N	0	N	00	N
44	20230824	140807	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5770	670	2	13.14	31167929620	5314142	10899.24	5200	6380	5130	6630	3570	5100	5865.27	2.57	0	-120621	5160	5130	5070	5040	4980	5145	5055	83	1530	500	3460	10	1	16153162	932	18.73	0.71	12	32.90	308.00	8099.00	7360	20230427	-21.60	4720	20230726	22.25	7360	-21.60	20230427	4720	22.25	20230726	7360	-21.60	20230427	4720	22.25	20230726	2.10	N	131030	500	82 억		414435	N	N	0	N	00	N
45	20230824	130810	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5740	640	2	12.55	30543324740	5206185	10677.82	5200	6380	5130	6630	3570	5100	5866.92	2.57	0	-124597	5160	5130	5070	5040	4980	5145	5055	83	1530	500	3460	10	1	16153162	927	18.64	0.71	12	32.23	308.00	8099.00	7360	20230427	-22.01	4720	20230726	21.61	7360	-22.01	20230427	4720	21.61	20230726	7360	-22.01	20230427	4720	21.61	20230726	2.10	N	131030	500	82 억		414435	N	N	0	N	00	N
46	20230824	120812	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5800	700	2	13.73	29735219190	5066457	10391.24	5200	6380	5130	6630	3570	5100	5869.23	2.57	0	-125726	5160	5130	5070	5040	4980	5145	5055	83	1530	500	3460	10	1	16153162	937	18.83	0.72	12	31.37	308.00	8099.00	7360	20230427	-21.20	4720	20230726	22.88	7360	-21.20	20230427	4720	22.88	20230726	7360	-21.20	20230427	4720	22.88	20230726	2.10	N	131030	500	82 억		414435	N	N	0	N	00	N
47	20230824	110809	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5820	720	2	14.12	28089417470	4783914	9811.75	5200	6380	5130	6630	3570	5100	5871.84	2.57	0	-157368	5160	5130	5070	5040	4980	5145	5055	83	1530	500	3460	10	1	16153162	940	18.90	0.72	12	29.62	308.00	8099.00	7360	20230427	-20.92	4720	20230726	23.31	7360	-20.92	20230427	4720	23.31	20230726	7360	-20.92	20230427	4720	23.31	20230726	2.10	N	131030	500	82 억		414435	N	N	0	N	00	N
48	20230824	100805	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5480	380	2	7.45	16427029810	2805879	5754.82	5200	6380	5130	6630	3570	5100	5854.84	2.57	0	-146927	5160	5130	5070	5040	4980	5145	5055	83	1530	500	3460	10	1	16153162	885	17.79	0.68	12	17.37	308.00	8099.00	7360	20230427	-25.54	4720	20230726	16.10	7360	-25.54	20230427	4720	16.10	20230726	7360	-25.54	20230427	4720	16.10	20230726	2.10	N	131030	500	82 억		414435	N	N	0	N	00	N
49	20230824	090808	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5430	330	2	6.47	590444790	110080	225.77	5200	5480	5130	6630	3570	5100	5366.82	2.57	0	-30176	5160	5130	5070	5040	4980	5145	5055	83	1530	500	3460	10	1	16153162	877	17.63	0.67	12	0.68	308.00	8099.00	7360	20230427	-26.22	4720	20230726	15.04	7360	-26.22	20230427	4720	15.04	20230726	7360	-26.22	20230427	4720	15.04	20230726	2.10	N	131030	500	82 억		414435	N	N	0	N	00	N
50	20230823	160804	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	40	2	0.79	244544760	48527	126.45	5060	5100	5010	6570	3550	5060	5039.35	2.56	0	650	5160	5110	5060	5010	4960	5085	4985	83	1510	500	3440	10	1	16153162	824	16.56	0.63	12	0.30	308.00	8099.00	7360	20230427	-30.71	4720	20230726	8.05	7360	-30.71	20230427	4720	8.05	20230726	7360	-30.71	20230427	4720	8.05	20230726	2.14	N	131030	500	82 억		413784	N	N	0	N	00	N
51	20230823	150804	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	40	2	0.79	240600400	47752	124.43	5060	5100	5010	6570	3550	5060	5038.54	2.56	0	506	5160	5110	5060	5010	4960	5085	4985	83	1510	500	3440	10	1	16153162	824	16.56	0.63	12	0.30	308.00	8099.00	7360	20230427	-30.71	4720	20230726	8.05	7360	-30.71	20230427	4720	8.05	20230726	7360	-30.71	20230427	4720	8.05	20230726	2.14	N	131030	500	82 억		413784	N	N	0	N	00	N
52	20230823	140808	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	10	2	0.20	214331940	42562	110.91	5060	5090	5010	6570	3550	5060	5035.76	2.56	0	-2236	5160	5110	5060	5010	4960	5085	4985	83	1510	500	3440	10	1	16153162	819	16.46	0.63	12	0.26	308.00	8099.00	7360	20230427	-31.11	4720	20230726	7.42	7360	-31.11	20230427	4720	7.42	20230726	7360	-31.11	20230427	4720	7.42	20230726	2.14	N	131030	500	82 억		413784	N	N	0	N	00	N
53	20230823	130802	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-10	5	-0.20	205357890	40785	106.28	5060	5090	5010	6570	3550	5060	5035.13	2.56	0	-2243	5160	5110	5060	5010	4960	5085	4985	83	1510	500	3440	10	1	16153162	816	16.40	0.62	12	0.25	308.00	8099.00	7360	20230427	-31.39	4720	20230726	6.99	7360	-31.39	20230427	4720	6.99	20230726	7360	-31.39	20230427	4720	6.99	20230726	2.14	N	131030	500	82 억		413784	N	N	0	N	00	N
54	20230823	120808	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	10	2	0.20	173811270	34558	90.05	5060	5080	5010	6570	3550	5060	5029.55	2.56	0	-2312	5160	5110	5060	5010	4960	5085	4985	83	1510	500	3440	10	1	16153162	819	16.46	0.63	12	0.21	308.00	8099.00	7360	20230427	-31.11	4720	20230726	7.42	7360	-31.11	20230427	4720	7.42	20230726	7360	-31.11	20230427	4720	7.42	20230726	2.14	N	131030	500	82 억		413784	N	N	0	N	00	N
55	20230823	110803	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	-20	5	-0.40	158666770	31564	82.25	5060	5060	5010	6570	3550	5060	5026.83	2.56	0	-2824	5160	5110	5060	5010	4960	5085	4985	83	1510	500	3440	10	1	16153162	814	16.36	0.62	12	0.20	308.00	8099.00	7360	20230427	-31.52	4720	20230726	6.78	7360	-31.52	20230427	4720	6.78	20230726	7360	-31.52	20230427	4720	6.78	20230726	2.14	N	131030	500	82 억		413784	N	N	0	N	00	N
56	20230823	100803	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	-20	5	-0.40	103187790	20538	53.52	5060	5060	5010	6570	3550	5060	5024.24	2.56	0	-3853	5160	5110	5060	5010	4960	5085	4985	83	1510	500	3440	10	1	16153162	814	16.36	0.62	12	0.13	308.00	8099.00	7360	20230427	-31.52	4720	20230726	6.78	7360	-31.52	20230427	4720	6.78	20230726	7360	-31.52	20230427	4720	6.78	20230726	2.14	N	131030	500	82 억		413784	N	N	0	N	00	N
57	20230823	090811	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5020	-40	5	-0.79	14803800	2943	7.67	5060	5060	5020	6570	3550	5060	5030.17	2.56	0	-2377	5160	5110	5060	5010	4960	5085	4985	83	1510	500	3440	10	1	16153162	811	16.30	0.62	12	0.02	308.00	8099.00	7360	20230427	-31.79	4720	20230726	6.36	7360	-31.79	20230427	4720	6.36	20230726	7360	-31.79	20230427	4720	6.36	20230726	2.14	N	131030	500	82 억		413784	N	N	0	N	00	N
58	20230822	160800	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	-20	5	-0.39	193257740	38286	120.26	5080	5110	5010	6600	3560	5080	5047.60	2.59	0	-3429	5176	5127	5061	5012	4946	5152	5037	83	1520	500	3450	10	1	16153162	817	16.43	0.62	12	0.24	308.00	8099.00	7360	20230427	-31.25	4720	20230726	7.20	7360	-31.25	20230427	4720	7.20	20230726	7360	-31.25	20230427	4720	7.20	20230726	2.14	N	131030	500	82 억		418245	N	N	0	N	00	N
59	20230822	150801	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	-40	5	-0.79	131075370	25937	81.47	5080	5110	5010	6600	3560	5080	5053.61	2.59	0	-3096	5176	5127	5061	5012	4946	5152	5037	83	1520	500	3450	10	1	16153162	814	16.36	0.62	12	0.16	308.00	8099.00	7360	20230427	-31.52	4720	20230726	6.78	7360	-31.52	20230427	4720	6.78	20230726	7360	-31.52	20230427	4720	6.78	20230726	2.14	N	131030	500	82 억		418245	N	N	0	N	00	N
60	20230822	140802	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	-40	5	-0.79	114906890	22728	71.39	5080	5110	5010	6600	3560	5080	5055.74	2.59	0	-1665	5176	5127	5061	5012	4946	5152	5037	83	1520	500	3450	10	1	16153162	814	16.36	0.62	12	0.14	308.00	8099.00	7360	20230427	-31.52	4720	20230726	6.78	7360	-31.52	20230427	4720	6.78	20230726	7360	-31.52	20230427	4720	6.78	20230726	2.14	N	131030	500	82 억		418245	N	N	0	N	00	N
61	20230822	130758	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	-10	5	-0.20	76307610	15079	47.36	5080	5110	5010	6600	3560	5080	5060.52	2.59	0	-1464	5176	5127	5061	5012	4946	5152	5037	83	1520	500	3450	10	1	16153162	819	16.46	0.63	12	0.09	308.00	8099.00	7360	20230427	-31.11	4720	20230726	7.42	7360	-31.11	20230427	4720	7.42	20230726	7360	-31.11	20230427	4720	7.42	20230726	2.14	N	131030	500	82 억		418245	N	N	0	N	00	N
62	20230822	120747	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-30	5	-0.59	75096180	14840	46.61	5080	5110	5010	6600	3560	5080	5060.39	2.59	0	-1464	5176	5127	5061	5012	4946	5152	5037	83	1520	500	3450	10	1	16153162	816	16.40	0.62	12	0.09	308.00	8099.00	7360	20230427	-31.39	4720	20230726	6.99	7360	-31.39	20230427	4720	6.99	20230726	7360	-31.39	20230427	4720	6.99	20230726	2.14	N	131030	500	82 억		418245	N	N	0	N	00	N
63	20230822	110758	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	-10	5	-0.20	26828430	5320	16.71	5080	5090	5010	6600	3560	5080	5042.94	2.59	0	-623	5176	5127	5061	5012	4946	5152	5037	83	1520	500	3450	10	1	16153162	819	16.46	0.63	12	0.03	308.00	8099.00	7360	20230427	-31.11	4720	20230726	7.42	7360	-31.11	20230427	4720	7.42	20230726	7360	-31.11	20230427	4720	7.42	20230726	2.14	N	131030	500	82 억		418245	N	N	0	N	00	N
64	20230822	100755	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-30	5	-0.59	22323900	4431	13.92	5080	5080	5010	6600	3560	5080	5038.12	2.59	0	-706	5176	5127	5061	5012	4946	5152	5037	83	1520	500	3450	10	1	16153162	816	16.40	0.62	12	0.03	308.00	8099.00	7360	20230427	-31.39	4720	20230726	6.99	7360	-31.39	20230427	4720	6.99	20230726	7360	-31.39	20230427	4720	6.99	20230726	2.14	N	131030	500	82 억		418245	N	N	0	N	00	N
65	20230822	090758	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	-40	5	-0.79	10441570	2069	6.50	5080	5080	5020	6600	3560	5080	5046.67	2.59	0	-1080	5176	5127	5061	5012	4946	5152	5037	83	1520	500	3450	10	1	16153162	814	16.36	0.62	12	0.01	308.00	8099.00	7360	20230427	-31.52	4720	20230726	6.78	7360	-31.52	20230427	4720	6.78	20230726	7360	-31.52	20230427	4720	6.78	20230726	2.14	N	131030	500	82 억		418245	N	N	0	N	00	N
66	20230821	160755	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	30	2	0.59	160023400	31836	120.80	5000	5110	4995	6560	3540	5050	5025.98	2.54	0	7215	5203	5126	5053	4976	4903	5090	4940	83	1510	500	3430	10	1	16153162	821	16.49	0.63	12	0.20	308.00	8099.00	7360	20230427	-30.98	4720	20230726	7.63	7360	-30.98	20230427	4720	7.63	20230726	7360	-30.98	20230427	4720	7.63	20230726	2.20	N	131030	500	82 억		411030	N	N	0	N	00	N
67	20230821	150800	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4995	-55	5	-1.09	154614010	30768	116.74	5000	5110	4995	6560	3540	5050	5025.16	2.54	0	7423	5203	5126	5053	4976	4903	5090	4940	83	1510	500	3430	5	1	16153162	807	16.22	0.62	12	0.19	308.00	8099.00	7360	20230427	-32.13	4720	20230726	5.83	7360	-32.13	20230427	4720	5.83	20230726	7360	-32.13	20230427	4720	5.83	20230726	2.20	N	131030	500	82 억		411030	N	N	0	N	00	N
68	20230821	140758	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	-10	5	-0.20	133614680	26572	100.82	5000	5110	4995	6560	3540	5050	5028.40	2.54	0	5036	5203	5126	5053	4976	4903	5090	4940	83	1510	500	3430	10	1	16153162	814	16.36	0.62	12	0.16	308.00	8099.00	7360	20230427	-31.52	4720	20230726	6.78	7360	-31.52	20230427	4720	6.78	20230726	7360	-31.52	20230427	4720	6.78	20230726	2.20	N	131030	500	82 억		411030	N	N	0	N	00	N
69	20230821	130806	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	10	2	0.20	101859910	20226	76.74	5000	5110	5000	6560	3540	5050	5036.09	2.54	0	1137	5203	5126	5053	4976	4903	5090	4940	83	1510	500	3430	10	1	16153162	817	16.43	0.62	12	0.13	308.00	8099.00	7360	20230427	-31.25	4720	20230726	7.20	7360	-31.25	20230427	4720	7.20	20230726	7360	-31.25	20230427	4720	7.20	20230726	2.20	N	131030	500	82 억		411030	N	N	0	N	00	N
70	20230821	120803	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	0	3	0.00	50931120	10085	38.27	5000	5110	5000	6560	3540	5050	5050.19	2.54	0	-320	5203	5126	5053	4976	4903	5090	4940	83	1510	500	3430	10	1	16153162	816	16.40	0.62	12	0.06	308.00	8099.00	7360	20230427	-31.39	4720	20230726	6.99	7360	-31.39	20230427	4720	6.99	20230726	7360	-31.39	20230427	4720	6.99	20230726	2.20	N	131030	500	82 억		411030	N	N	0	N	00	N
71	20230821	110757	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	20	2	0.40	49126220	9728	36.91	5000	5110	5000	6560	3540	5050	5049.98	2.54	0	-165	5203	5126	5053	4976	4903	5090	4940	83	1510	500	3430	10	1	16153162	819	16.46	0.63	12	0.06	308.00	8099.00	7360	20230427	-31.11	4720	20230726	7.42	7360	-31.11	20230427	4720	7.42	20230726	7360	-31.11	20230427	4720	7.42	20230726	2.20	N	131030	500	82 억		411030	N	N	0	N	00	N
72	20230821	100755	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	40	2	0.79	41286510	8179	31.03	5000	5110	5000	6560	3540	5050	5047.87	2.54	0	192	5203	5126	5053	4976	4903	5090	4940	83	1510	500	3430	10	1	16153162	822	16.53	0.63	12	0.05	308.00	8099.00	7360	20230427	-30.84	4720	20230726	7.84	7360	-30.84	20230427	4720	7.84	20230726	7360	-30.84	20230427	4720	7.84	20230726	2.20	N	131030	500	82 억		411030	N	N	0	N	00	N
73	20230821	090803	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5030	-20	5	-0.40	13751670	2740	10.40	5000	5040	5000	6560	3540	5050	5018.86	2.54	0	-285	5203	5126	5053	4976	4903	5090	4940	83	1510	500	3430	10	1	16153162	813	16.33	0.62	12	0.02	308.00	8099.00	7360	20230427	-31.66	4720	20230726	6.57	7360	-31.66	20230427	4720	6.57	20230726	7360	-31.66	20230427	4720	6.57	20230726	2.20	N	131030	500	82 억		411030	N	N	0	N	00	N
74	20230818	160756	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	0	3	0.00	128757785	25699	44.67	5130	5130	4980	6560	3540	5050	5009.38	2.55	0	-1156	5233	5141	5038	4946	4843	5090	4895	83	1510	500	3430	10	1	16153162	816	16.40	0.62	12	0.16	308.00	8099.00	7360	20230427	-31.39	4720	20230726	6.99	7360	-31.39	20230427	4720	6.99	20230726	7360	-31.39	20230427	4720	6.99	20230726	2.24	N	131030	500	82 억		412186	N	N	0	N	00	N
75	20230818	150748	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4990	-60	5	-1.19	125218975	24997	43.45	5130	5130	4980	6560	3540	5050	5009.36	2.55	0	-1159	5233	5141	5038	4946	4843	5090	4895	83	1510	500	3430	5	1	16153162	806	16.20	0.62	12	0.15	308.00	8099.00	7360	20230427	-32.20	4720	20230726	5.72	7360	-32.20	20230427	4720	5.72	20230726	7360	-32.20	20230427	4720	5.72	20230726	2.24	N	131030	500	82 억		412186	N	N	0	N	00	N
76	20230818	140754	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5020	-30	5	-0.59	110744515	22103	38.42	5130	5130	4980	6560	3540	5050	5010.38	2.55	0	-947	5233	5141	5038	4946	4843	5090	4895	83	1510	500	3430	10	1	16153162	811	16.30	0.62	12	0.14	308.00	8099.00	7360	20230427	-31.79	4720	20230726	6.36	7360	-31.79	20230427	4720	6.36	20230726	7360	-31.79	20230427	4720	6.36	20230726	2.24	N	131030	500	82 억		412186	N	N	0	N	00	N
77	20230818	130748	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	-10	5	-0.20	88100160	17568	30.53	5130	5130	4990	6560	3540	5050	5014.81	2.55	0	-56	5233	5141	5038	4946	4843	5090	4895	83	1510	500	3430	10	1	16153162	814	16.36	0.62	12	0.11	308.00	8099.00	7360	20230427	-31.52	4720	20230726	6.78	7360	-31.52	20230427	4720	6.78	20230726	7360	-31.52	20230427	4720	6.78	20230726	2.24	N	131030	500	82 억		412186	N	N	0	N	00	N
78	20230818	120801	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4995	-55	5	-1.09	78012325	15560	27.04	5130	5130	4990	6560	3540	5050	5013.65	2.55	0	370	5233	5141	5038	4946	4843	5090	4895	83	1510	500	3430	5	1	16153162	807	16.22	0.62	12	0.10	308.00	8099.00	7360	20230427	-32.13	4720	20230726	5.83	7360	-32.13	20230427	4720	5.83	20230726	7360	-32.13	20230427	4720	5.83	20230726	2.24	N	131030	500	82 억		412186	N	N	0	N	00	N
79	20230818	110751	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5030	-20	5	-0.40	66653340	13286	23.09	5130	5130	4995	6560	3540	5050	5016.81	2.55	0	371	5233	5141	5038	4946	4843	5090	4895	83	1510	500	3430	10	1	16153162	813	16.33	0.62	12	0.08	308.00	8099.00	7360	20230427	-31.66	4720	20230726	6.57	7360	-31.66	20230427	4720	6.57	20230726	7360	-31.66	20230427	4720	6.57	20230726	2.24	N	131030	500	82 억		412186	N	N	0	N	00	N
80	20230818	100755	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4995	-55	5	-1.09	42870550	8539	14.84	5130	5130	4995	6560	3540	5050	5020.56	2.55	0	230	5233	5141	5038	4946	4843	5090	4895	83	1510	500	3430	5	1	16153162	807	16.22	0.62	12	0.05	308.00	8099.00	7360	20230427	-32.13	4720	20230726	5.83	7360	-32.13	20230427	4720	5.83	20230726	7360	-32.13	20230427	4720	5.83	20230726	2.24	N	131030	500	82 억		412186	N	N	0	N	00	N
81	20230818	090759	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5030	-20	5	-0.40	6150670	1202	2.09	5130	5130	5030	6560	3540	5050	5117.03	2.55	0	-350	5233	5141	5038	4946	4843	5090	4895	83	1510	500	3430	10	1	16153162	813	16.33	0.62	12	0.01	308.00	8099.00	7360	20230427	-31.66	4720	20230726	6.57	7360	-31.66	20230427	4720	6.57	20230726	7360	-31.66	20230427	4720	6.57	20230726	2.24	N	131030	500	82 억		412186	N	N	0	N	00	N
82	20230817	160755	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-40	5	-0.79	279608740	55646	122.21	5090	5130	4935	6610	3570	5090	5024.73	2.55	0	-647	5316	5202	5136	5022	4956	5170	4990	83	1520	500	3460	10	1	16153162	816	16.40	0.62	12	0.34	308.00	8099.00	7360	20230427	-31.39	4720	20230726	6.99	7360	-31.39	20230427	4720	6.99	20230726	7360	-31.39	20230427	4720	6.99	20230726	2.23	N	131030	500	82 억		412508	N	N	0	N	00	N
83	20230817	150800	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-40	5	-0.79	274667570	54668	120.06	5090	5130	4935	6610	3570	5090	5024.28	2.55	0	133	5316	5202	5136	5022	4956	5170	4990	83	1520	500	3460	10	1	16153162	816	16.40	0.62	12	0.34	308.00	8099.00	7360	20230427	-31.39	4720	20230726	6.99	7360	-31.39	20230427	4720	6.99	20230726	7360	-31.39	20230427	4720	6.99	20230726	2.23	N	131030	500	82 억		412508	N	N	0	N	00	N
84	20230817	140754	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5110	20	2	0.39	260955720	51954	114.10	5090	5130	4935	6610	3570	5090	5022.82	2.55	0	-601	5316	5202	5136	5022	4956	5170	4990	83	1520	500	3460	10	1	16153162	825	16.59	0.63	12	0.32	308.00	8099.00	7360	20230427	-30.57	4720	20230726	8.26	7360	-30.57	20230427	4720	8.26	20230726	7360	-30.57	20230427	4720	8.26	20230726	2.23	N	131030	500	82 억		412508	N	N	0	N	00	N
85	20230817	130752	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	-50	5	-0.98	238487000	47531	104.39	5090	5130	4935	6610	3570	5090	5017.50	2.55	0	-506	5316	5202	5136	5022	4956	5170	4990	83	1520	500	3460	10	1	16153162	814	16.36	0.62	12	0.29	308.00	8099.00	7360	20230427	-31.52	4720	20230726	6.78	7360	-31.52	20230427	4720	6.78	20230726	7360	-31.52	20230427	4720	6.78	20230726	2.23	N	131030	500	82 억		412508	N	N	0	N	00	N
86	20230817	120754	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	-50	5	-0.98	193858670	38617	84.81	5090	5130	4935	6610	3570	5090	5020.03	2.55	0	-4490	5316	5202	5136	5022	4956	5170	4990	83	1520	500	3460	10	1	16153162	814	16.36	0.62	12	0.24	308.00	8099.00	7360	20230427	-31.52	4720	20230726	6.78	7360	-31.52	20230427	4720	6.78	20230726	7360	-31.52	20230427	4720	6.78	20230726	2.23	N	131030	500	82 억		412508	N	N	0	N	00	N
87	20230817	110754	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5020	-70	5	-1.38	181144840	36092	79.27	5090	5130	4935	6610	3570	5090	5018.97	2.55	0	-5073	5316	5202	5136	5022	4956	5170	4990	83	1520	500	3460	10	1	16153162	811	16.30	0.62	12	0.22	308.00	8099.00	7360	20230427	-31.79	4720	20230726	6.36	7360	-31.79	20230427	4720	6.36	20230726	7360	-31.79	20230427	4720	6.36	20230726	2.23	N	131030	500	82 억		412508	N	N	0	N	00	N
88	20230817	100749	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	-30	5	-0.59	106524610	21154	46.46	5090	5130	5000	6610	3570	5090	5035.67	2.55	0	-4039	5316	5202	5136	5022	4956	5170	4990	83	1520	500	3460	10	1	16153162	817	16.43	0.62	12	0.13	308.00	8099.00	7360	20230427	-31.25	4720	20230726	7.20	7360	-31.25	20230427	4720	7.20	20230726	7360	-31.25	20230427	4720	7.20	20230726	2.23	N	131030	500	82 억		412508	N	N	0	N	00	N
89	20230817	090748	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	-50	5	-0.98	26751890	5285	11.61	5090	5090	5030	6610	3570	5090	5061.85	2.55	0	-1751	5316	5202	5136	5022	4956	5170	4990	83	1520	500	3460	10	1	16153162	814	16.36	0.62	12	0.03	308.00	8099.00	7360	20230427	-31.52	4720	20230726	6.78	7360	-31.52	20230427	4720	6.78	20230726	7360	-31.52	20230427	4720	6.78	20230726	2.23	N	131030	500	82 억		412508	N	N	0	N	00	N
90	20230816	160754	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	-160	5	-3.05	233133780	45532	101.89	5250	5250	5070	6820	3680	5250	5120.49	2.52	0	5501	5443	5346	5293	5196	5143	5320	5170	83	1570	500	3570	10	1	16153162	822	16.53	0.63	12	0.28	308.00	8099.00	7360	20230427	-30.84	4720	20230726	7.84	7360	-30.84	20230427	4720	7.84	20230726	7360	-30.84	20230427	4720	7.84	20230726	2.20	N	131030	500	82 억		407008	N	N	0	N	00	N
91	20230816	150755	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	-150	5	-2.86	216600130	42284	94.62	5250	5250	5070	6820	3680	5250	5122.51	2.52	0	5324	5443	5346	5293	5196	5143	5320	5170	83	1570	500	3570	10	1	16153162	824	16.56	0.63	12	0.26	308.00	8099.00	7360	20230427	-30.71	4720	20230726	8.05	7360	-30.71	20230427	4720	8.05	20230726	7360	-30.71	20230427	4720	8.05	20230726	2.20	N	131030	500	82 억		407008	N	N	0	N	00	N
92	20230816	140753	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	-160	5	-3.05	192931440	37659	84.27	5250	5250	5070	6820	3680	5250	5123.12	2.52	0	6203	5443	5346	5293	5196	5143	5320	5170	83	1570	500	3570	10	1	16153162	822	16.53	0.63	12	0.23	308.00	8099.00	7360	20230427	-30.84	4720	20230726	7.84	7360	-30.84	20230427	4720	7.84	20230726	7360	-30.84	20230427	4720	7.84	20230726	2.20	N	131030	500	82 억		407008	N	N	0	N	00	N
93	20230816	130751	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5110	-140	5	-2.67	174917520	34111	76.33	5250	5250	5070	6820	3680	5250	5127.89	2.52	0	5983	5443	5346	5293	5196	5143	5320	5170	83	1570	500	3570	10	1	16153162	825	16.59	0.63	12	0.21	308.00	8099.00	7360	20230427	-30.57	4720	20230726	8.26	7360	-30.57	20230427	4720	8.26	20230726	7360	-30.57	20230427	4720	8.26	20230726	2.20	N	131030	500	82 억		407008	N	N	0	N	00	N
94	20230816	120802	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	-150	5	-2.86	135704250	26404	59.09	5250	5250	5070	6820	3680	5250	5139.53	2.52	0	2668	5443	5346	5293	5196	5143	5320	5170	83	1570	500	3570	10	1	16153162	824	16.56	0.63	12	0.16	308.00	8099.00	7360	20230427	-30.71	4720	20230726	8.05	7360	-30.71	20230427	4720	8.05	20230726	7360	-30.71	20230427	4720	8.05	20230726	2.20	N	131030	500	82 억		407008	N	N	0	N	00	N
95	20230816	110757	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	-80	5	-1.52	76855370	14881	33.30	5250	5250	5130	6820	3680	5250	5164.66	2.52	0	-1560	5443	5346	5293	5196	5143	5320	5170	83	1570	500	3570	10	1	16153162	835	16.79	0.64	12	0.09	308.00	8099.00	7360	20230427	-29.76	4720	20230726	9.53	7360	-29.76	20230427	4720	9.53	20230726	7360	-29.76	20230427	4720	9.53	20230726	2.20	N	131030	500	82 억		407008	N	N	0	N	00	N
96	20230816	100755	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-70	5	-1.33	60355470	11678	26.13	5250	5250	5140	6820	3680	5250	5168.31	2.52	0	-1322	5443	5346	5293	5196	5143	5320	5170	83	1570	500	3570	10	1	16153162	837	16.82	0.64	12	0.07	308.00	8099.00	7360	20230427	-29.62	4720	20230726	9.75	7360	-29.62	20230427	4720	9.75	20230726	7360	-29.62	20230427	4720	9.75	20230726	2.20	N	131030	500	82 억		407008	N	N	0	N	00	N
97	20230816	090752	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5210	-40	5	-0.76	4852150	926	2.07	5250	5250	5210	6820	3680	5250	5239.90	2.52	0	-654	5443	5346	5293	5196	5143	5320	5170	83	1570	500	3570	10	1	16153162	842	16.92	0.64	12	0.01	308.00	8099.00	7360	20230427	-29.21	4720	20230726	10.38	7360	-29.21	20230427	4720	10.38	20230726	7360	-29.21	20230427	4720	10.38	20230726	2.20	N	131030	500	82 억		407008	N	N	0	N	00	N
98	20230814	160744	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	-60	5	-1.13	236500120	44662	134.95	5390	5390	5240	6900	3720	5310	5296.47	2.56	0	-6026	5436	5372	5306	5242	5176	5405	5275	83	1590	500	3610	10	1	16153162	848	17.05	0.65	12	0.28	308.00	8099.00	7360	20230427	-28.67	4720	20230726	11.23	7360	-28.67	20230427	4720	11.23	20230726	7360	-28.67	20230427	4720	11.23	20230726	2.20	N	131030	500	82 억		413034	N	N	0	N	00	N
99	20230814	150742	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	-10	5	-0.19	167212470	31468	95.08	5390	5390	5250	6900	3720	5310	5313.73	2.56	0	-7493	5436	5372	5306	5242	5176	5405	5275	83	1590	500	3610	10	1	16153162	856	17.21	0.65	12	0.19	308.00	8099.00	7360	20230427	-27.99	4720	20230726	12.29	7360	-27.99	20230427	4720	12.29	20230726	7360	-27.99	20230427	4720	12.29	20230726	2.20	N	131030	500	82 억		413034	N	N	0	N	00	N
100	20230814	140743	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	10	2	0.19	137670050	25884	78.21	5390	5390	5250	6900	3720	5310	5318.73	2.56	0	-6913	5436	5372	5306	5242	5176	5405	5275	83	1590	500	3610	10	1	16153162	859	17.27	0.66	12	0.16	308.00	8099.00	7360	20230427	-27.72	4720	20230726	12.71	7360	-27.72	20230427	4720	12.71	20230726	7360	-27.72	20230427	4720	12.71	20230726	2.20	N	131030	500	82 억		413034	N	N	0	N	00	N
101	20230814	130737	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	20	2	0.38	135157820	25411	76.78	5390	5390	5250	6900	3720	5310	5318.87	2.56	0	-6458	5436	5372	5306	5242	5176	5405	5275	83	1590	500	3610	10	1	16153162	861	17.31	0.66	12	0.16	308.00	8099.00	7360	20230427	-27.58	4720	20230726	12.92	7360	-27.58	20230427	4720	12.92	20230726	7360	-27.58	20230427	4720	12.92	20230726	2.20	N	131030	500	82 억		413034	N	N	0	N	00	N
102	20230814	120742	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	10	2	0.19	114672040	21563	65.15	5390	5390	5250	6900	3720	5310	5318.00	2.56	0	-5722	5436	5372	5306	5242	5176	5405	5275	83	1590	500	3610	10	1	16153162	859	17.27	0.66	12	0.13	308.00	8099.00	7360	20230427	-27.72	4720	20230726	12.71	7360	-27.72	20230427	4720	12.71	20230726	7360	-27.72	20230427	4720	12.71	20230726	2.20	N	131030	500	82 억		413034	N	N	0	N	00	N
103	20230814	110737	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5350	40	2	0.75	99510730	18715	56.55	5390	5390	5250	6900	3720	5310	5317.16	2.56	0	-5007	5436	5372	5306	5242	5176	5405	5275	83	1590	500	3610	10	1	16153162	864	17.37	0.66	12	0.12	308.00	8099.00	7360	20230427	-27.31	4720	20230726	13.35	7360	-27.31	20230427	4720	13.35	20230726	7360	-27.31	20230427	4720	13.35	20230726	2.20	N	131030	500	82 억		413034	N	N	0	N	00	N
104	20230814	100738	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	-60	5	-1.13	71571770	13457	40.66	5390	5390	5250	6900	3720	5310	5318.55	2.56	0	-4703	5436	5372	5306	5242	5176	5405	5275	83	1590	500	3610	10	1	16153162	848	17.05	0.65	12	0.08	308.00	8099.00	7360	20230427	-28.67	4720	20230726	11.23	7360	-28.67	20230427	4720	11.23	20230726	7360	-28.67	20230427	4720	11.23	20230726	2.20	N	131030	500	82 억		413034	N	N	0	N	00	N
105	20230814	090737	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5280	-30	5	-0.56	37248590	6954	21.01	5390	5390	5260	6900	3720	5310	5356.43	2.56	0	-3802	5436	5372	5306	5242	5176	5405	5275	83	1590	500	3610	10	1	16153162	853	17.14	0.65	12	0.04	308.00	8099.00	7360	20230427	-28.26	4720	20230726	11.86	7360	-28.26	20230427	4720	11.86	20230726	7360	-28.26	20230427	4720	11.86	20230726	2.20	N	131030	500	82 억		413034	N	N	0	N	00	N
106	20230811	160738	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5310	50	2	0.95	166225120	31289	98.78	5240	5370	5240	6830	3690	5260	5312.57	2.55	0	512	5366	5312	5256	5202	5146	5340	5230	83	1570	500	3570	10	1	16153162	858	17.24	0.66	12	0.19	308.00	8099.00	7360	20230427	-27.85	4720	20230726	12.50	7360	-27.85	20230427	4720	12.50	20230726	7360	-27.85	20230427	4720	12.50	20230726	2.23	N	131030	500	82 억		412450	N	N	0	N	00	N
107	20230811	150734	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	40	2	0.76	164386510	30943	97.69	5240	5370	5240	6830	3690	5260	5312.56	2.55	0	585	5366	5312	5256	5202	5146	5340	5230	83	1570	500	3570	10	1	16153162	856	17.21	0.65	12	0.19	308.00	8099.00	7360	20230427	-27.99	4720	20230726	12.29	7360	-27.99	20230427	4720	12.29	20230726	7360	-27.99	20230427	4720	12.29	20230726	2.23	N	131030	500	82 억		412450	N	N	0	N	00	N
108	20230811	140732	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5310	50	2	0.95	153363290	28874	91.16	5240	5370	5240	6830	3690	5260	5311.47	2.55	0	710	5366	5312	5256	5202	5146	5340	5230	83	1570	500	3570	10	1	16153162	858	17.24	0.66	12	0.18	308.00	8099.00	7360	20230427	-27.85	4720	20230726	12.50	7360	-27.85	20230427	4720	12.50	20230726	7360	-27.85	20230427	4720	12.50	20230726	2.23	N	131030	500	82 억		412450	N	N	0	N	00	N
109	20230811	130732	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	40	2	0.76	93170690	17605	55.58	5240	5340	5240	6830	3690	5260	5292.29	2.55	0	3126	5366	5312	5256	5202	5146	5340	5230	83	1570	500	3570	10	1	16153162	856	17.21	0.65	12	0.11	308.00	8099.00	7360	20230427	-27.99	4720	20230726	12.29	7360	-27.99	20230427	4720	12.29	20230726	7360	-27.99	20230427	4720	12.29	20230726	2.23	N	131030	500	82 억		412450	N	N	0	N	00	N
110	20230811	120725	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5310	50	2	0.95	87467360	16531	52.19	5240	5340	5240	6830	3690	5260	5291.11	2.55	0	3171	5366	5312	5256	5202	5146	5340	5230	83	1570	500	3570	10	1	16153162	858	17.24	0.66	12	0.10	308.00	8099.00	7360	20230427	-27.85	4720	20230726	12.50	7360	-27.85	20230427	4720	12.50	20230726	7360	-27.85	20230427	4720	12.50	20230726	2.23	N	131030	500	82 억		412450	N	N	0	N	00	N
111	20230811	110725	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	40	2	0.76	62318860	11802	37.26	5240	5310	5240	6830	3690	5260	5280.36	2.55	0	2939	5366	5312	5256	5202	5146	5340	5230	83	1570	500	3570	10	1	16153162	856	17.21	0.65	12	0.07	308.00	8099.00	7360	20230427	-27.99	4720	20230726	12.29	7360	-27.99	20230427	4720	12.29	20230726	7360	-27.99	20230427	4720	12.29	20230726	2.23	N	131030	500	82 억		412450	N	N	0	N	00	N
112	20230811	100724	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	40	2	0.76	42626800	8081	25.51	5240	5310	5240	6830	3690	5260	5274.94	2.55	0	2691	5366	5312	5256	5202	5146	5340	5230	83	1570	500	3570	10	1	16153162	856	17.21	0.65	12	0.05	308.00	8099.00	7360	20230427	-27.99	4720	20230726	12.29	7360	-27.99	20230427	4720	12.29	20230726	7360	-27.99	20230427	4720	12.29	20230726	2.23	N	131030	500	82 억		412450	N	N	0	N	00	N
113	20230811	090732	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5270	10	2	0.19	7797030	1487	4.69	5240	5270	5240	6830	3690	5260	5243.46	2.55	0	969	5366	5312	5256	5202	5146	5340	5230	83	1570	500	3570	10	1	16153162	851	17.11	0.65	12	0.01	308.00	8099.00	7360	20230427	-28.40	4720	20230726	11.65	7360	-28.40	20230427	4720	11.65	20230726	7360	-28.40	20230427	4720	11.65	20230726	2.23	N	131030	500	82 억		412450	N	N	0	N	00	N
114	20230810	160723	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5260	40	2	0.77	166624750	31672	77.53	5220	5310	5200	6780	3660	5220	5260.96	2.50	0	8079	5386	5302	5176	5092	4966	5345	5135	83	1560	500	3540	10	1	16153162	850	17.08	0.65	12	0.20	308.00	8099.00	7360	20230427	-28.53	4720	20230726	11.44	7360	-28.53	20230427	4720	11.44	20230726	7360	-28.53	20230427	4720	11.44	20230726	2.29	N	131030	500	82 억		404360	N	N	0	N	00	N
115	20230810	150722	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5280	60	2	1.15	155902910	29635	72.54	5220	5310	5200	6780	3660	5220	5260.77	2.50	0	7839	5386	5302	5176	5092	4966	5345	5135	83	1560	500	3540	10	1	16153162	853	17.14	0.65	12	0.18	308.00	8099.00	7360	20230427	-28.26	4720	20230726	11.86	7360	-28.26	20230427	4720	11.86	20230726	7360	-28.26	20230427	4720	11.86	20230726	2.29	N	131030	500	82 억		404360	N	N	0	N	00	N
116	20230810	140722	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5270	50	2	0.96	143526610	27290	66.80	5220	5310	5200	6780	3660	5220	5259.31	2.50	0	6924	5386	5302	5176	5092	4966	5345	5135	83	1560	500	3540	10	1	16153162	851	17.11	0.65	12	0.17	308.00	8099.00	7360	20230427	-28.40	4720	20230726	11.65	7360	-28.40	20230427	4720	11.65	20230726	7360	-28.40	20230427	4720	11.65	20230726	2.29	N	131030	500	82 억		404360	N	N	0	N	00	N
117	20230810	130715	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	70	2	1.34	133992500	25479	62.37	5220	5310	5200	6780	3660	5220	5258.94	2.50	0	7124	5386	5302	5176	5092	4966	5345	5135	83	1560	500	3540	10	1	16153162	855	17.18	0.65	12	0.16	308.00	8099.00	7360	20230427	-28.12	4720	20230726	12.08	7360	-28.12	20230427	4720	12.08	20230726	7360	-28.12	20230427	4720	12.08	20230726	2.29	N	131030	500	82 억		404360	N	N	0	N	00	N
118	20230810	120728	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	70	2	1.34	125585300	23885	58.47	5220	5310	5200	6780	3660	5220	5257.92	2.50	0	6411	5386	5302	5176	5092	4966	5345	5135	83	1560	500	3540	10	1	16153162	855	17.18	0.65	12	0.15	308.00	8099.00	7360	20230427	-28.12	4720	20230726	12.08	7360	-28.12	20230427	4720	12.08	20230726	7360	-28.12	20230427	4720	12.08	20230726	2.29	N	131030	500	82 억		404360	N	N	0	N	00	N
119	20230810	110729	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5270	50	2	0.96	94013790	17894	43.80	5220	5310	5200	6780	3660	5220	5253.93	2.50	0	2777	5386	5302	5176	5092	4966	5345	5135	83	1560	500	3540	10	1	16153162	851	17.11	0.65	12	0.11	308.00	8099.00	7360	20230427	-28.40	4720	20230726	11.65	7360	-28.40	20230427	4720	11.65	20230726	7360	-28.40	20230427	4720	11.65	20230726	2.29	N	131030	500	82 억		404360	N	N	0	N	00	N
120	20230810	100725	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	20	2	0.38	34421440	6585	16.12	5220	5270	5200	6780	3660	5220	5227.25	2.50	0	225	5386	5302	5176	5092	4966	5345	5135	83	1560	500	3540	10	1	16153162	846	17.01	0.65	12	0.04	308.00	8099.00	7360	20230427	-28.80	4720	20230726	11.02	7360	-28.80	20230427	4720	11.02	20230726	7360	-28.80	20230427	4720	11.02	20230726	2.29	N	131030	500	82 억		404360	N	N	0	N	00	N
121	20230810	090733	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5230	10	2	0.19	7201510	1379	3.38	5220	5240	5220	6780	3660	5220	5222.27	2.50	0	38	5386	5302	5176	5092	4966	5345	5135	83	1560	500	3540	10	1	16153162	845	16.98	0.65	12	0.01	308.00	8099.00	7360	20230427	-28.94	4720	20230726	10.81	7360	-28.94	20230427	4720	10.81	20230726	7360	-28.94	20230427	4720	10.81	20230726	2.29	N	131030	500	82 억		404360	N	N	0	N	00	N
122	20230809	160723	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5220	150	2	2.96	212753950	40851	152.24	5060	5260	5050	6590	3550	5070	5208.05	2.37	0	21033	5236	5152	5106	5022	4976	5130	5000	83	1520	500	3440	10	1	16153162	843	16.95	0.64	12	0.25	308.00	8099.00	7370	20220808	-29.17	4720	20230726	10.59	7360	-29.08	20230427	4720	10.59	20230726	7360	-29.08	20230427	4720	10.59	20230726	2.29	N	131030	500	82 억		383400	N	N	0	N	00	N
123	20230809	150714	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	170	2	3.35	203285490	39036	145.47	5060	5260	5050	6590	3550	5070	5207.64	2.37	0	20856	5236	5152	5106	5022	4976	5130	5000	83	1520	500	3440	10	1	16153162	846	17.01	0.65	12	0.24	308.00	8099.00	7370	20220808	-28.90	4720	20230726	11.02	7360	-28.80	20230427	4720	11.02	20230726	7360	-28.80	20230427	4720	11.02	20230726	2.29	N	131030	500	82 억		383400	N	N	0	N	00	N
124	20230809	140713	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	180	2	3.55	179835110	34560	128.79	5060	5260	5050	6590	3550	5070	5203.56	2.37	0	18588	5236	5152	5106	5022	4976	5130	5000	83	1520	500	3440	10	1	16153162	848	17.05	0.65	12	0.21	308.00	8099.00	7370	20220808	-28.77	4720	20230726	11.23	7360	-28.67	20230427	4720	11.23	20230726	7360	-28.67	20230427	4720	11.23	20230726	2.29	N	131030	500	82 억		383400	N	N	0	N	00	N
125	20230809	130729	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	180	2	3.55	156931000	30186	112.49	5060	5260	5050	6590	3550	5070	5198.80	2.37	0	17831	5236	5152	5106	5022	4976	5130	5000	83	1520	500	3440	10	1	16153162	848	17.05	0.65	12	0.19	308.00	8099.00	7370	20220808	-28.77	4720	20230726	11.23	7360	-28.67	20230427	4720	11.23	20230726	7360	-28.67	20230427	4720	11.23	20230726	2.29	N	131030	500	82 억		383400	N	N	0	N	00	N
126	20230809	120726	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5210	140	2	2.76	120330550	23188	86.41	5060	5240	5050	6590	3550	5070	5189.35	2.37	0	13095	5236	5152	5106	5022	4976	5130	5000	83	1520	500	3440	10	1	16153162	842	16.92	0.64	12	0.14	308.00	8099.00	7370	20220808	-29.31	4720	20230726	10.38	7360	-29.21	20230427	4720	10.38	20230726	7360	-29.21	20230427	4720	10.38	20230726	2.29	N	131030	500	82 억		383400	N	N	0	N	00	N
127	20230809	110723	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5210	140	2	2.76	111855890	21558	80.34	5060	5240	5050	6590	3550	5070	5188.60	2.37	0	11797	5236	5152	5106	5022	4976	5130	5000	83	1520	500	3440	10	1	16153162	842	16.92	0.64	12	0.13	308.00	8099.00	7370	20220808	-29.31	4720	20230726	10.38	7360	-29.21	20230427	4720	10.38	20230726	7360	-29.21	20230427	4720	10.38	20230726	2.29	N	131030	500	82 억		383400	N	N	0	N	00	N
128	20230809	100712	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	120	2	2.37	34464710	6711	25.01	5060	5200	5050	6590	3550	5070	5135.56	2.37	0	4449	5236	5152	5106	5022	4976	5130	5000	83	1520	500	3440	10	1	16153162	838	16.85	0.64	12	0.04	308.00	8099.00	7370	20220808	-29.58	4720	20230726	9.96	7360	-29.48	20230427	4720	9.96	20230726	7360	-29.48	20230427	4720	9.96	20230726	2.29	N	131030	500	82 억		383400	N	N	0	N	00	N
129	20230809	090715	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-20	5	-0.39	1775840	349	1.30	5060	5100	5050	6590	3550	5070	5088.37	2.37	0	-234	5236	5152	5106	5022	4976	5130	5000	83	1520	500	3440	10	1	16153162	816	16.40	0.62	12	0.00	308.00	8099.00	7370	20220808	-31.48	4720	20230726	6.99	7360	-31.39	20230427	4720	6.99	20230726	7360	-31.39	20230427	4720	6.99	20230726	2.29	N	131030	500	82 억		383400	N	N	0	N	00	N
130	20230808	160730	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	-60	5	-1.17	136789900	26794	95.76	5130	5190	5060	6660	3600	5130	5105.27	2.42	0	-6267	5356	5242	5186	5072	5016	5215	5045	83	1530	500	3480	10	1	16153162	819	16.46	0.63	12	0.17	308.00	8099.00	7370	20220808	-31.21	4720	20230726	7.42	7360	-31.11	20230427	4720	7.42	20230726	7370	-31.21	20220808	4720	7.42	20230726	2.33	N	131030	500	82 억		391108	N	N	0	N	00	N
131	20230808	150721	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	-30	5	-0.58	128540780	25169	89.96	5130	5190	5060	6660	3600	5130	5107.11	2.42	0	-5811	5356	5242	5186	5072	5016	5215	5045	83	1530	500	3480	10	1	16153162	824	16.56	0.63	12	0.16	308.00	8099.00	7370	20220808	-30.80	4720	20230726	8.05	7360	-30.71	20230427	4720	8.05	20230726	7370	-30.80	20220808	4720	8.05	20230726	2.33	N	131030	500	82 억		391108	N	N	0	N	00	N
132	20230808	140718	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	-30	5	-0.58	83352070	16273	58.16	5130	5190	5090	6660	3600	5130	5122.11	2.42	0	-3783	5356	5242	5186	5072	5016	5215	5045	83	1530	500	3480	10	1	16153162	824	16.56	0.63	12	0.10	308.00	8099.00	7370	20220808	-30.80	4720	20230726	8.05	7360	-30.71	20230427	4720	8.05	20230726	7370	-30.80	20220808	4720	8.05	20230726	2.33	N	131030	500	82 억		391108	N	N	0	N	00	N
133	20230808	130710	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	-30	5	-0.58	71345620	13917	49.74	5130	5190	5090	6660	3600	5130	5126.51	2.42	0	-3607	5356	5242	5186	5072	5016	5215	5045	83	1530	500	3480	10	1	16153162	824	16.56	0.63	12	0.09	308.00	8099.00	7370	20220808	-30.80	4720	20230726	8.05	7360	-30.71	20230427	4720	8.05	20230726	7370	-30.80	20220808	4720	8.05	20230726	2.33	N	131030	500	82 억		391108	N	N	0	N	00	N
134	20230808	120716	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	-10	5	-0.19	66404360	12949	46.28	5130	5190	5090	6660	3600	5130	5128.15	2.42	0	-3107	5356	5242	5186	5072	5016	5215	5045	83	1530	500	3480	10	1	16153162	827	16.62	0.63	12	0.08	308.00	8099.00	7370	20220808	-30.53	4720	20230726	8.47	7360	-30.43	20230427	4720	8.47	20230726	7370	-30.53	20220808	4720	8.47	20230726	2.33	N	131030	500	82 억		391108	N	N	0	N	00	N
135	20230808	110706	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5110	-20	5	-0.39	57403660	11186	39.98	5130	5190	5090	6660	3600	5130	5131.74	2.42	0	-2340	5356	5242	5186	5072	5016	5215	5045	83	1530	500	3480	10	1	16153162	825	16.59	0.63	12	0.07	308.00	8099.00	7370	20220808	-30.66	4720	20230726	8.26	7360	-30.57	20230427	4720	8.26	20230726	7370	-30.66	20220808	4720	8.26	20230726	2.33	N	131030	500	82 억		391108	N	N	0	N	00	N
136	20230808	100719	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5150	20	2	0.39	35594100	6914	24.71	5130	5190	5130	6660	3600	5130	5148.12	2.42	0	-1703	5356	5242	5186	5072	5016	5215	5045	83	1530	500	3480	10	1	16153162	832	16.72	0.64	12	0.04	308.00	8099.00	7370	20220808	-30.12	4720	20230726	9.11	7360	-30.03	20230427	4720	9.11	20230726	7370	-30.12	20220808	4720	9.11	20230726	2.33	N	131030	500	82 억		391108	N	N	0	N	00	N
137	20230808	090721	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	50	2	0.97	9251690	1791	6.40	5130	5190	5130	6660	3600	5130	5165.66	2.42	0	-1170	5356	5242	5186	5072	5016	5215	5045	83	1530	500	3480	10	1	16153162	837	16.82	0.64	12	0.01	308.00	8099.00	7370	20220808	-29.72	4720	20230726	9.75	7360	-29.62	20230427	4720	9.75	20230726	7370	-29.72	20220808	4720	9.75	20230726	2.33	N	131030	500	82 억		391108	N	N	0	N	00	N
138	20230807	160715	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	-60	5	-1.16	144175890	27959	120.90	5190	5300	5130	6740	3640	5190	5156.69	2.44	0	-3530	5310	5250	5170	5110	5030	5260	5120	83	1550	500	3520	10	1	16153162	829	16.66	0.63	12	0.17	308.00	8099.00	7370	20220808	-30.39	4720	20230726	8.69	7360	-30.30	20230427	4720	8.69	20230726	7370	-30.39	20220808	4720	8.69	20230726	2.37	N	131030	500	82 억		394640	N	N	0	N	00	N
139	20230807	150714	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	-50	5	-0.96	128974440	25001	108.11	5190	5300	5130	6740	3640	5190	5158.77	2.44	0	-3277	5310	5250	5170	5110	5030	5260	5120	83	1550	500	3520	10	1	16153162	830	16.69	0.63	12	0.15	308.00	8099.00	7370	20220808	-30.26	4720	20230726	8.90	7360	-30.16	20230427	4720	8.90	20230726	7370	-30.26	20220808	4720	8.90	20230726	2.37	N	131030	500	82 억		394640	N	N	0	N	00	N
140	20230807	140716	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	-50	5	-0.96	106718760	20675	89.41	5190	5300	5130	6740	3640	5190	5161.73	2.44	0	-894	5310	5250	5170	5110	5030	5260	5120	83	1550	500	3520	10	1	16153162	830	16.69	0.63	12	0.13	308.00	8099.00	7370	20220808	-30.26	4720	20230726	8.90	7360	-30.16	20230427	4720	8.90	20230726	7370	-30.26	20220808	4720	8.90	20230726	2.37	N	131030	500	82 억		394640	N	N	0	N	00	N
141	20230807	130710	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	-20	5	-0.39	78084690	15101	65.30	5190	5300	5130	6740	3640	5190	5170.83	2.44	0	-327	5310	5250	5170	5110	5030	5260	5120	83	1550	500	3520	10	1	16153162	835	16.79	0.64	12	0.09	308.00	8099.00	7370	20220808	-29.85	4720	20230726	9.53	7360	-29.76	20230427	4720	9.53	20230726	7370	-29.85	20220808	4720	9.53	20230726	2.37	N	131030	500	82 억		394640	N	N	0	N	00	N
142	20230807	120709	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-10	5	-0.19	70119120	13555	58.62	5190	5300	5130	6740	3640	5190	5172.93	2.44	0	-271	5310	5250	5170	5110	5030	5260	5120	83	1550	500	3520	10	1	16153162	837	16.82	0.64	12	0.08	308.00	8099.00	7370	20220808	-29.72	4720	20230726	9.75	7360	-29.62	20230427	4720	9.75	20230726	7370	-29.72	20220808	4720	9.75	20230726	2.37	N	131030	500	82 억		394640	N	N	0	N	00	N
143	20230807	110705	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	-50	5	-0.96	58711120	11340	49.04	5190	5300	5130	6740	3640	5190	5177.35	2.44	0	-510	5310	5250	5170	5110	5030	5260	5120	83	1550	500	3520	10	1	16153162	830	16.69	0.63	12	0.07	308.00	8099.00	7370	20220808	-30.26	4720	20230726	8.90	7360	-30.16	20230427	4720	8.90	20230726	7370	-30.26	20220808	4720	8.90	20230726	2.37	N	131030	500	82 억		394640	N	N	0	N	00	N
144	20230807	100712	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5210	20	2	0.39	35001380	6767	29.26	5190	5220	5150	6740	3640	5190	5172.36	2.44	0	446	5310	5250	5170	5110	5030	5260	5120	83	1550	500	3520	10	1	16153162	842	16.92	0.64	12	0.04	308.00	8099.00	7370	20220808	-29.31	4720	20230726	10.38	7360	-29.21	20230427	4720	10.38	20230726	7370	-29.31	20220808	4720	10.38	20230726	2.37	N	131030	500	82 억		394640	N	N	0	N	00	N
145	20230807	090710	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	10	2	0.19	3216570	621	2.69	5190	5200	5150	6740	3640	5190	5179.66	2.44	0	-210	5310	5250	5170	5110	5030	5260	5120	83	1550	500	3520	10	1	16153162	840	16.88	0.64	12	0.00	308.00	8099.00	7370	20220808	-29.44	4720	20230726	10.17	7360	-29.35	20230427	4720	10.17	20230726	7370	-29.44	20220808	4720	10.17	20230726	2.37	N	131030	500	82 억		394640	N	N	0	N	00	N
146	20230804	160705	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	40	2	0.78	119196040	23120	61.10	5190	5230	5090	6690	3610	5150	5154.44	2.43	0	2442	5296	5222	5136	5062	4976	5260	5100	83	1540	500	3500	10	1	16153162	838	16.85	0.64	12	0.14	308.00	8099.00	7370	20220808	-29.58	4720	20230726	9.96	7360	-29.48	20230427	4720	9.96	20230726	7370	-29.58	20220808	4720	9.96	20230726	2.36	N	131030	500	82 억		392156	N	N	0	N	00	N
147	20230804	150704	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	-10	5	-0.19	106885200	20741	54.81	5190	5230	5090	6690	3610	5150	5153.33	2.43	0	1903	5296	5222	5136	5062	4976	5260	5100	83	1540	500	3500	10	1	16153162	830	16.69	0.63	12	0.13	308.00	8099.00	7370	20220808	-30.26	4720	20230726	8.90	7360	-30.16	20230427	4720	8.90	20230726	7370	-30.26	20220808	4720	8.90	20230726	2.36	N	131030	500	82 억		392156	N	N	0	N	00	N
148	20230804	140716	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	20	2	0.39	98689570	19153	50.62	5190	5230	5090	6690	3610	5150	5152.70	2.43	0	428	5296	5222	5136	5062	4976	5260	5100	83	1540	500	3500	10	1	16153162	835	16.79	0.64	12	0.12	308.00	8099.00	7370	20220808	-29.85	4720	20230726	9.53	7360	-29.76	20230427	4720	9.53	20230726	7370	-29.85	20220808	4720	9.53	20230726	2.36	N	131030	500	82 억		392156	N	N	0	N	00	N
149	20230804	130702	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	-10	5	-0.19	81101690	15722	41.55	5190	5230	5090	6690	3610	5150	5158.48	2.43	0	-333	5296	5222	5136	5062	4976	5260	5100	83	1540	500	3500	10	1	16153162	830	16.69	0.63	12	0.10	308.00	8099.00	7370	20220808	-30.26	4720	20230726	8.90	7360	-30.16	20230427	4720	8.90	20230726	7370	-30.26	20220808	4720	8.90	20230726	2.36	N	131030	500	82 억		392156	N	N	0	N	00	N
150	20230804	120701	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	-20	5	-0.39	68612520	13282	35.10	5190	5230	5090	6690	3610	5150	5165.83	2.43	0	-1011	5296	5222	5136	5062	4976	5260	5100	83	1540	500	3500	10	1	16153162	829	16.66	0.63	12	0.08	308.00	8099.00	7370	20220808	-30.39	4720	20230726	8.69	7360	-30.30	20230427	4720	8.69	20230726	7370	-30.39	20220808	4720	8.69	20230726	2.36	N	131030	500	82 억		392156	N	N	0	N	00	N
151	20230804	110708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	10	2	0.19	54442510	10515	27.79	5190	5230	5130	6690	3610	5150	5177.60	2.43	0	-1733	5296	5222	5136	5062	4976	5260	5100	83	1540	500	3500	10	1	16153162	834	16.75	0.64	12	0.07	308.00	8099.00	7370	20220808	-29.99	4720	20230726	9.32	7360	-29.89	20230427	4720	9.32	20230726	7370	-29.99	20220808	4720	9.32	20230726	2.36	N	131030	500	82 억		392156	N	N	0	N	00	N
152	20230804	100658	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	10	2	0.19	38546350	7432	19.64	5190	5230	5140	6690	3610	5150	5186.54	2.43	0	-1811	5296	5222	5136	5062	4976	5260	5100	83	1540	500	3500	10	1	16153162	834	16.75	0.64	12	0.05	308.00	8099.00	7370	20220808	-29.99	4720	20230726	9.32	7360	-29.89	20230427	4720	9.32	20230726	7370	-29.99	20220808	4720	9.32	20230726	2.36	N	131030	500	82 억		392156	N	N	0	N	00	N
153	20230804	090657	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	20	2	0.39	10481230	2019	5.34	5190	5230	5150	6690	3610	5150	5191.30	2.43	0	-922	5296	5222	5136	5062	4976	5260	5100	83	1540	500	3500	10	1	16153162	835	16.79	0.64	12	0.01	308.00	8099.00	7370	20220808	-29.85	4720	20230726	9.53	7360	-29.76	20230427	4720	9.53	20230726	7370	-29.85	20220808	4720	9.53	20230726	2.36	N	131030	500	82 억		392156	N	N	0	N	00	N
154	20230803	160658	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5150	40	2	0.78	194384390	37831	96.82	5090	5210	5050	6640	3580	5110	5138.23	2.35	0	12947	5303	5206	5153	5056	5003	5180	5030	83	1530	500	3470	10	1	16153162	832	16.72	0.64	12	0.23	308.00	8099.00	7370	20220808	-30.12	4720	20230726	9.11	7360	-30.03	20230427	4720	9.11	20230726	7370	-30.12	20220808	4720	9.11	20230726	2.33	N	131030	500	82 억		379170	N	N	0	N	00	N
155	20230803	150704	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5210	100	2	1.96	181633460	35356	90.49	5090	5210	5050	6640	3580	5110	5137.27	2.35	0	12497	5303	5206	5153	5056	5003	5180	5030	83	1530	500	3470	10	1	16153162	842	16.92	0.64	12	0.22	308.00	8099.00	7370	20220808	-29.31	4720	20230726	10.38	7360	-29.21	20230427	4720	10.38	20230726	7370	-29.31	20220808	4720	10.38	20230726	2.33	N	131030	500	82 억		379170	N	N	0	N	00	N
156	20230803	140657	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	50	2	0.98	154045270	30035	76.87	5090	5200	5050	6640	3580	5110	5128.86	2.35	0	11465	5303	5206	5153	5056	5003	5180	5030	83	1530	500	3470	10	1	16153162	834	16.75	0.64	12	0.19	308.00	8099.00	7370	20220808	-29.99	4720	20230726	9.32	7360	-29.89	20230427	4720	9.32	20230726	7370	-29.99	20220808	4720	9.32	20230726	2.33	N	131030	500	82 억		379170	N	N	0	N	00	N
157	20230803	130701	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	50	2	0.98	125187500	24444	62.56	5090	5170	5050	6640	3580	5110	5121.40	2.35	0	9453	5303	5206	5153	5056	5003	5180	5030	83	1530	500	3470	10	1	16153162	834	16.75	0.64	12	0.15	308.00	8099.00	7370	20220808	-29.99	4720	20230726	9.32	7360	-29.89	20230427	4720	9.32	20230726	7370	-29.99	20220808	4720	9.32	20230726	2.33	N	131030	500	82 억		379170	N	N	0	N	00	N
158	20230803	120703	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	10	2	0.20	82681880	16190	41.44	5090	5170	5050	6640	3580	5110	5106.97	2.35	0	4816	5303	5206	5153	5056	5003	5180	5030	83	1530	500	3470	10	1	16153162	827	16.62	0.63	12	0.10	308.00	8099.00	7370	20220808	-30.53	4720	20230726	8.47	7360	-30.43	20230427	4720	8.47	20230726	7370	-30.53	20220808	4720	8.47	20230726	2.33	N	131030	500	82 억		379170	N	N	0	N	00	N
159	20230803	110655	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	20	2	0.39	42084760	8242	21.09	5090	5150	5050	6640	3580	5110	5106.13	2.35	0	588	5303	5206	5153	5056	5003	5180	5030	83	1530	500	3470	10	1	16153162	829	16.66	0.63	12	0.05	308.00	8099.00	7370	20220808	-30.39	4720	20230726	8.69	7360	-30.30	20230427	4720	8.69	20230726	7370	-30.39	20220808	4720	8.69	20230726	2.33	N	131030	500	82 억		379170	N	N	0	N	00	N
160	20230803	100654	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	10	2	0.20	16566310	3253	8.33	5090	5150	5050	6640	3580	5110	5092.63	2.35	0	-631	5303	5206	5153	5056	5003	5180	5030	83	1530	500	3470	10	1	16153162	827	16.62	0.63	12	0.02	308.00	8099.00	7370	20220808	-30.53	4720	20230726	8.47	7360	-30.43	20230427	4720	8.47	20230726	7370	-30.53	20220808	4720	8.47	20230726	2.33	N	131030	500	82 억		379170	N	N	0	N	00	N
161	20230803	090654	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	-50	5	-0.98	5756180	1133	2.90	5090	5090	5060	6640	3580	5110	5080.48	2.35	0	-892	5303	5206	5153	5056	5003	5180	5030	83	1530	500	3470	10	1	16153162	817	16.43	0.62	12	0.01	308.00	8099.00	7370	20220808	-31.34	4720	20230726	7.20	7360	-31.25	20230427	4720	7.20	20230726	7370	-31.34	20220808	4720	7.20	20230726	2.33	N	131030	500	82 억		379170	N	N	0	N	00	N
162	20230802	160658	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5110	-120	5	-2.29	201763560	39062	83.05	5190	5250	5100	6790	3670	5230	5164.96	2.35	0	-1194	5410	5320	5220	5130	5030	5270	5080	83	1560	500	3550	10	1	16153162	825	16.59	0.63	12	0.24	308.00	8099.00	7370	20220808	-30.66	4720	20230726	8.26	7360	-30.57	20230427	4720	8.26	20230726	7370	-30.66	20220808	4720	8.26	20230726	2.32	N	131030	500	82 억		380365	N	N	0	N	00	N
163	20230802	150707	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	-100	5	-1.91	197065870	38144	81.10	5190	5250	5100	6790	3670	5230	5166.11	2.35	0	-1157	5410	5320	5220	5130	5030	5270	5080	83	1560	500	3550	10	1	16153162	829	16.66	0.63	12	0.24	308.00	8099.00	7370	20220808	-30.39	4720	20230726	8.69	7360	-30.30	20230427	4720	8.69	20230726	7370	-30.39	20220808	4720	8.69	20230726	2.32	N	131030	500	82 억		380365	N	N	0	N	00	N
164	20230802	140700	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	-90	5	-1.72	138375600	26690	56.75	5190	5250	5130	6790	3670	5230	5184.29	2.35	0	-3392	5410	5320	5220	5130	5030	5270	5080	83	1560	500	3550	10	1	16153162	830	16.69	0.63	12	0.17	308.00	8099.00	7370	20220808	-30.26	4720	20230726	8.90	7360	-30.16	20230427	4720	8.90	20230726	7370	-30.26	20220808	4720	8.90	20230726	2.32	N	131030	500	82 억		380365	N	N	0	N	00	N
165	20230802	130656	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	-60	5	-1.15	100716950	19387	41.22	5190	5250	5150	6790	3670	5230	5194.80	2.35	0	641	5410	5320	5220	5130	5030	5270	5080	83	1560	500	3550	10	1	16153162	835	16.79	0.64	12	0.12	308.00	8099.00	7370	20220808	-29.85	4720	20230726	9.53	7360	-29.76	20230427	4720	9.53	20230726	7370	-29.85	20220808	4720	9.53	20230726	2.32	N	131030	500	82 억		380365	N	N	0	N	00	N
166	20230802	120651	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	-60	5	-1.15	86701120	16682	35.47	5190	5250	5150	6790	3670	5230	5196.99	2.35	0	3128	5410	5320	5220	5130	5030	5270	5080	83	1560	500	3550	10	1	16153162	835	16.79	0.64	12	0.10	308.00	8099.00	7370	20220808	-29.85	4720	20230726	9.53	7360	-29.76	20230427	4720	9.53	20230726	7370	-29.85	20220808	4720	9.53	20230726	2.32	N	131030	500	82 억		380365	N	N	0	N	00	N
167	20230802	110651	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5220	-10	5	-0.19	77341540	14874	31.63	5190	5250	5150	6790	3670	5230	5199.47	2.35	0	3097	5410	5320	5220	5130	5030	5270	5080	83	1560	500	3550	10	1	16153162	843	16.95	0.64	12	0.09	308.00	8099.00	7370	20220808	-29.17	4720	20230726	10.59	7360	-29.08	20230427	4720	10.59	20230726	7370	-29.17	20220808	4720	10.59	20230726	2.32	N	131030	500	82 억		380365	N	N	0	N	00	N
168	20230802	100653	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5210	-20	5	-0.38	34614560	6669	14.18	5190	5240	5150	6790	3670	5230	5189.46	2.35	0	-229	5410	5320	5220	5130	5030	5270	5080	83	1560	500	3550	10	1	16153162	842	16.92	0.64	12	0.04	308.00	8099.00	7370	20220808	-29.31	4720	20230726	10.38	7360	-29.21	20230427	4720	10.38	20230726	7370	-29.31	20220808	4720	10.38	20230726	2.32	N	131030	500	82 억		380365	N	N	0	N	00	N
169	20230802	090653	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-50	5	-0.96	5636460	1085	2.31	5190	5220	5180	6790	3670	5230	5189.26	2.35	0	0	5410	5320	5220	5130	5030	5270	5080	83	1560	500	3550	10	1	16153162	837	16.82	0.64	12	0.01	308.00	8099.00	7370	20220808	-29.72	4720	20230726	9.75	7360	-29.62	20230427	4720	9.75	20230726	7370	-29.72	20220808	4720	9.75	20230726	2.32	N	131030	500	82 억		380365	N	N	0	N	00	N
170	20230801	160653	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5230	-20	5	-0.38	245471480	47028	62.71	5250	5310	5120	6820	3680	5250	5219.65	2.36	0	-1124	5356	5302	5196	5142	5036	5330	5170	83	1570	500	3570	10	1	16153162	845	16.98	0.65	12	0.29	308.00	8099.00	7370	20220808	-29.04	4720	20230726	10.81	7360	-28.94	20230427	4720	10.81	20230726	7370	-29.04	20220808	4720	10.81	20230726	2.31	N	131030	500	82 억		381489	N	N	0	N	00	N
171	20230801	150649	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5230	-20	5	-0.38	235031340	45025	60.04	5250	5310	5120	6820	3680	5250	5220.02	2.36	0	-893	5356	5302	5196	5142	5036	5330	5170	83	1570	500	3570	10	1	16153162	845	16.98	0.65	12	0.28	308.00	8099.00	7370	20220808	-29.04	4720	20230726	10.81	7360	-28.94	20230427	4720	10.81	20230726	7370	-29.04	20220808	4720	10.81	20230726	2.31	N	131030	500	82 억		381489	N	N	0	N	00	N
172	20230801	140703	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	-50	5	-0.95	199772310	38215	50.96	5250	5310	5120	6820	3680	5250	5227.59	2.36	0	-3372	5356	5302	5196	5142	5036	5330	5170	83	1570	500	3570	10	1	16153162	840	16.88	0.64	12	0.24	308.00	8099.00	7370	20220808	-29.44	4720	20230726	10.17	7360	-29.35	20230427	4720	10.17	20230726	7370	-29.44	20220808	4720	10.17	20230726	2.31	N	131030	500	82 억		381489	N	N	0	N	00	N
173	20230801	130648	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5230	-20	5	-0.38	128957460	24562	32.75	5250	5310	5200	6820	3680	5250	5250.28	2.36	0	-1733	5356	5302	5196	5142	5036	5330	5170	83	1570	500	3570	10	1	16153162	845	16.98	0.65	12	0.15	308.00	8099.00	7370	20220808	-29.04	4720	20230726	10.81	7360	-28.94	20230427	4720	10.81	20230726	7370	-29.04	20220808	4720	10.81	20230726	2.31	N	131030	500	82 억		381489	N	N	0	N	00	N
174	20230801	120648	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	0	3	0.00	121919490	23217	30.96	5250	5310	5200	6820	3680	5250	5251.30	2.36	0	-1571	5356	5302	5196	5142	5036	5330	5170	83	1570	500	3570	10	1	16153162	848	17.05	0.65	12	0.14	308.00	8099.00	7370	20220808	-28.77	4720	20230726	11.23	7360	-28.67	20230427	4720	11.23	20230726	7370	-28.77	20220808	4720	11.23	20230726	2.31	N	131030	500	82 억		381489	N	N	0	N	00	N
175	20230801	110645	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	-50	5	-0.95	114795070	21853	29.14	5250	5310	5200	6820	3680	5250	5253.06	2.36	0	-1299	5356	5302	5196	5142	5036	5330	5170	83	1570	500	3570	10	1	16153162	840	16.88	0.64	12	0.14	308.00	8099.00	7370	20220808	-29.44	4720	20230726	10.17	7360	-29.35	20230427	4720	10.17	20230726	7370	-29.44	20220808	4720	10.17	20230726	2.31	N	131030	500	82 억		381489	N	N	0	N	00	N
176	20230801	100650	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5280	30	2	0.57	74063500	14069	18.76	5250	5310	5200	6820	3680	5250	5264.30	2.36	0	-591	5356	5302	5196	5142	5036	5330	5170	83	1570	500	3570	10	1	16153162	853	17.14	0.65	12	0.09	308.00	8099.00	7370	20220808	-28.36	4720	20230726	11.86	7360	-28.26	20230427	4720	11.86	20230726	7370	-28.36	20220808	4720	11.86	20230726	2.31	N	131030	500	82 억		381489	N	N	0	N	00	N
177	20230801	090644	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	-50	5	-0.95	7861430	1501	2.00	5250	5250	5200	6820	3680	5250	5237.46	2.36	0	-443	5356	5302	5196	5142	5036	5330	5170	83	1570	500	3570	10	1	16153162	840	16.88	0.64	12	0.01	308.00	8099.00	7370	20220808	-29.44	4720	20230726	10.17	7360	-29.35	20230427	4720	10.17	20230726	7370	-29.44	20220808	4720	10.17	20230726	2.31	N	131030	500	82 억		381489	N	N	0	N	00	N