KissMeData/308080/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	161129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	10	2	0.18	166645350	29832	41.55	5600	5640	5540	7280	3920	5600	5586.11	0.83	0	-6532	5773	5686	5603	5516	5433	5645	5475	95	1680	500	3920	10	1	19083660	1071	-6.12	1.19	12	0.16	-917.00	4717.00	10450	20220907	-46.32	5360	20230824	4.66	8100	-30.74	20230208	5360	4.66	20230824	10450	-46.32	20220907	5360	4.66	20230824	1.29	N	308080	500	95 억		158525	N	N	0	N	00	N
3	20230831	151430	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-20	5	-0.36	155347330	27803	38.73	5600	5640	5540	7280	3920	5600	5587.43	0.83	0	-5255	5773	5686	5603	5516	5433	5645	5475	95	1680	500	3920	10	1	19083660	1065	-6.09	1.18	12	0.15	-917.00	4717.00	10450	20220907	-46.60	5360	20230824	4.10	8100	-31.11	20230208	5360	4.10	20230824	10450	-46.60	20220907	5360	4.10	20230824	1.29	N	308080	500	95 억		158525	N	N	0	N	00	N
4	20230831	141549	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-20	5	-0.36	97409830	17410	24.25	5600	5640	5540	7280	3920	5600	5595.05	0.83	0	-2025	5773	5686	5603	5516	5433	5645	5475	95	1680	500	3920	10	1	19083660	1065	-6.09	1.18	12	0.09	-917.00	4717.00	10450	20220907	-46.60	5360	20230824	4.10	8100	-31.11	20230208	5360	4.10	20230824	10450	-46.60	20220907	5360	4.10	20230824	1.29	N	308080	500	95 억		158525	N	N	0	N	00	N
5	20230831	131507	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-40	5	-0.71	91029850	16261	22.65	5600	5640	5550	7280	3920	5600	5598.05	0.83	0	-2007	5773	5686	5603	5516	5433	5645	5475	95	1680	500	3920	10	1	19083660	1061	-6.06	1.18	12	0.09	-917.00	4717.00	10450	20220907	-46.79	5360	20230824	3.73	8100	-31.36	20230208	5360	3.73	20230824	10450	-46.79	20220907	5360	3.73	20230824	1.29	N	308080	500	95 억		158525	N	N	0	N	00	N
6	20230831	121602	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-10	5	-0.18	75989390	13556	18.88	5600	5640	5550	7280	3920	5600	5605.59	0.83	0	-2342	5773	5686	5603	5516	5433	5645	5475	95	1680	500	3920	10	1	19083660	1067	-6.10	1.19	12	0.07	-917.00	4717.00	10450	20220907	-46.51	5360	20230824	4.29	8100	-30.99	20230208	5360	4.29	20230824	10450	-46.51	20220907	5360	4.29	20230824	1.29	N	308080	500	95 억		158525	N	N	0	N	00	N
7	20230831	112039	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-20	5	-0.36	67061600	11953	16.65	5600	5640	5570	7280	3920	5600	5610.44	0.83	0	-2247	5773	5686	5603	5516	5433	5645	5475	95	1680	500	3920	10	1	19083660	1065	-6.09	1.18	12	0.06	-917.00	4717.00	10450	20220907	-46.60	5360	20230824	4.10	8100	-31.11	20230208	5360	4.10	20230824	10450	-46.60	20220907	5360	4.10	20230824	1.29	N	308080	500	95 억		158525	N	N	0	N	00	N
8	20230831	101653	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	20	2	0.36	46710320	8314	11.58	5600	5640	5580	7280	3920	5600	5618.27	0.83	0	-1958	5773	5686	5603	5516	5433	5645	5475	95	1680	500	3920	10	1	19083660	1073	-6.13	1.19	12	0.04	-917.00	4717.00	10450	20220907	-46.22	5360	20230824	4.85	8100	-30.62	20230208	5360	4.85	20230824	10450	-46.22	20220907	5360	4.85	20230824	1.29	N	308080	500	95 억		158525	N	N	0	N	00	N
9	20230831	091524	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	10	2	0.18	10377860	1855	2.58	5600	5610	5580	7280	3920	5600	5594.53	0.83	0	-6	5773	5686	5603	5516	5433	5645	5475	95	1680	500	3920	10	1	19083660	1071	-6.12	1.19	12	0.01	-917.00	4717.00	10450	20220907	-46.32	5360	20230824	4.66	8100	-30.74	20230208	5360	4.66	20230824	10450	-46.32	20220907	5360	4.66	20230824	1.29	N	308080	500	95 억		158525	N	N	0	N	00	N
10	20230830	161134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-40	5	-0.71	397900290	71256	79.53	5640	5690	5520	7330	3950	5640	5584.10	0.80	0	5352	5973	5806	5593	5426	5213	5890	5510	95	1690	500	3940	10	1	19083660	1069	-6.11	1.19	12	0.37	-917.00	4717.00	10450	20220907	-46.41	5360	20230824	4.48	8100	-30.86	20230208	5360	4.48	20230824	10450	-46.41	20220907	5360	4.48	20230824	1.25	N	308080	500	95 억		151969	N	N	0	N	00	N
11	20230830	151402	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-60	5	-1.06	384979340	68946	76.96	5640	5690	5520	7330	3950	5640	5583.78	0.80	0	4904	5973	5806	5593	5426	5213	5890	5510	95	1690	500	3940	10	1	19083660	1065	-6.09	1.18	12	0.36	-917.00	4717.00	10450	20220907	-46.60	5360	20230824	4.10	8100	-31.11	20230208	5360	4.10	20230824	10450	-46.60	20220907	5360	4.10	20230824	1.25	N	308080	500	95 억		151969	N	N	0	N	00	N
12	20230830	141457	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-100	5	-1.77	313542750	56086	62.60	5640	5690	5520	7330	3950	5640	5590.39	0.80	0	215	5973	5806	5593	5426	5213	5890	5510	95	1690	500	3940	10	1	19083660	1057	-6.04	1.17	12	0.29	-917.00	4717.00	10450	20220907	-46.99	5360	20230824	3.36	8100	-31.60	20230208	5360	3.36	20230824	10450	-46.99	20220907	5360	3.36	20230824	1.25	N	308080	500	95 억		151969	N	N	0	N	00	N
13	20230830	131451	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-90	5	-1.60	279031090	49853	55.64	5640	5690	5540	7330	3950	5640	5597.08	0.80	0	350	5973	5806	5593	5426	5213	5890	5510	95	1690	500	3940	10	1	19083660	1059	-6.05	1.18	12	0.26	-917.00	4717.00	10450	20220907	-46.89	5360	20230824	3.54	8100	-31.48	20230208	5360	3.54	20230824	10450	-46.89	20220907	5360	3.54	20230824	1.25	N	308080	500	95 억		151969	N	N	0	N	00	N
14	20230830	121503	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-30	5	-0.53	167208770	29730	33.18	5640	5690	5560	7330	3950	5640	5624.24	0.80	0	-2077	5973	5806	5593	5426	5213	5890	5510	95	1690	500	3940	10	1	19083660	1071	-6.12	1.19	12	0.16	-917.00	4717.00	10450	20220907	-46.32	5360	20230824	4.66	8100	-30.74	20230208	5360	4.66	20230824	10450	-46.32	20220907	5360	4.66	20230824	1.25	N	308080	500	95 억		151969	N	N	0	N	00	N
15	20230830	112025	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-40	5	-0.71	144072920	25608	28.58	5640	5690	5560	7330	3950	5640	5626.09	0.80	0	-470	5973	5806	5593	5426	5213	5890	5510	95	1690	500	3940	10	1	19083660	1069	-6.11	1.19	12	0.13	-917.00	4717.00	10450	20220907	-46.41	5360	20230824	4.48	8100	-30.86	20230208	5360	4.48	20230824	10450	-46.41	20220907	5360	4.48	20230824	1.25	N	308080	500	95 억		151969	N	N	0	N	00	N
16	20230830	101550	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-40	5	-0.71	116229230	20621	23.02	5640	5690	5560	7330	3950	5640	5636.45	0.80	0	-1114	5973	5806	5593	5426	5213	5890	5510	95	1690	500	3940	10	1	19083660	1069	-6.11	1.19	12	0.11	-917.00	4717.00	10450	20220907	-46.41	5360	20230824	4.48	8100	-30.86	20230208	5360	4.48	20230824	10450	-46.41	20220907	5360	4.48	20230824	1.25	N	308080	500	95 억		151969	N	N	0	N	00	N
17	20230830	091450	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	50	2	0.89	64707650	11431	12.76	5640	5690	5570	7330	3950	5640	5660.72	0.80	0	-1344	5973	5806	5593	5426	5213	5890	5510	95	1690	500	3940	10	1	19083660	1086	-6.21	1.21	12	0.06	-917.00	4717.00	10450	20220907	-45.55	5360	20230824	6.16	8100	-29.75	20230208	5360	6.16	20230824	10450	-45.55	20220907	5360	6.16	20230824	1.25	N	308080	500	95 억		151969	N	N	0	N	00	N
18	20230829	161128	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	230	2	4.25	497375780	88795	132.99	5420	5760	5380	7030	3790	5410	5601.39	0.69	0	20432	5676	5542	5456	5322	5236	5500	5280	95	1620	500	3780	10	1	19083660	1076	-6.15	1.20	12	0.47	-917.00	4717.00	10450	20220907	-46.03	5360	20230824	5.22	8100	-30.37	20230208	5360	5.22	20230824	10450	-46.03	20220907	5360	5.22	20230824	1.25	N	308080	500	95 억		132537	N	N	0	N	00	N
19	20230829	151412	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	180	2	3.33	466637720	83330	124.80	5420	5760	5380	7030	3790	5410	5599.88	0.69	0	19677	5676	5542	5456	5322	5236	5500	5280	95	1620	500	3780	10	1	19083660	1067	-6.10	1.19	12	0.44	-917.00	4717.00	10450	20220907	-46.51	5360	20230824	4.29	8100	-30.99	20230208	5360	4.29	20230824	10450	-46.51	20220907	5360	4.29	20230824	1.25	N	308080	500	95 억		132537	N	N	0	N	00	N
20	20230829	141555	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	190	2	3.51	430529640	76843	115.09	5420	5760	5380	7030	3790	5410	5602.72	0.69	0	17921	5676	5542	5456	5322	5236	5500	5280	95	1620	500	3780	10	1	19083660	1069	-6.11	1.19	12	0.40	-917.00	4717.00	10450	20220907	-46.41	5360	20230824	4.48	8100	-30.86	20230208	5360	4.48	20230824	10450	-46.41	20220907	5360	4.48	20230824	1.25	N	308080	500	95 억		132537	N	N	0	N	00	N
21	20230829	131446	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	210	2	3.88	409775990	73153	109.56	5420	5760	5380	7030	3790	5410	5601.63	0.69	0	17960	5676	5542	5456	5322	5236	5500	5280	95	1620	500	3780	10	1	19083660	1073	-6.13	1.19	12	0.38	-917.00	4717.00	10450	20220907	-46.22	5360	20230824	4.85	8100	-30.62	20230208	5360	4.85	20230824	10450	-46.22	20220907	5360	4.85	20230824	1.25	N	308080	500	95 억		132537	N	N	0	N	00	N
22	20230829	121550	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	300	2	5.55	376914360	67332	100.84	5420	5760	5380	7030	3790	5410	5597.85	0.69	0	16098	5676	5542	5456	5322	5236	5500	5280	95	1620	500	3780	10	1	19083660	1090	-6.23	1.21	12	0.35	-917.00	4717.00	10450	20220907	-45.36	5360	20230824	6.53	8100	-29.51	20230208	5360	6.53	20230824	10450	-45.36	20220907	5360	6.53	20230824	1.25	N	308080	500	95 억		132537	N	N	0	N	00	N
23	20230829	112248	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	330	2	6.10	316905710	56835	85.12	5420	5740	5380	7030	3790	5410	5575.89	0.69	0	16868	5676	5542	5456	5322	5236	5500	5280	95	1620	500	3780	10	1	19083660	1095	-6.26	1.22	12	0.30	-917.00	4717.00	10450	20220907	-45.07	5360	20230824	7.09	8100	-29.14	20230208	5360	7.09	20230824	10450	-45.07	20220907	5360	7.09	20230824	1.25	N	308080	500	95 억		132537	N	N	0	N	00	N
24	20230829	101645	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	310	2	5.73	151305400	27551	41.26	5420	5720	5380	7030	3790	5410	5491.83	0.69	0	14913	5676	5542	5456	5322	5236	5500	5280	95	1620	500	3780	10	1	19083660	1092	-6.24	1.21	12	0.14	-917.00	4717.00	10450	20220907	-45.26	5360	20230824	6.72	8100	-29.38	20230208	5360	6.72	20230824	10450	-45.26	20220907	5360	6.72	20230824	1.25	N	308080	500	95 억		132537	N	N	0	N	00	N
25	20230829	091109	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	90	2	1.66	63612360	11671	17.48	5420	5500	5380	7030	3790	5410	5450.46	0.69	0	3587	5676	5542	5456	5322	5236	5500	5280	95	1620	500	3780	10	1	19083660	1050	-6.00	1.17	12	0.06	-917.00	4717.00	10450	20220907	-47.37	5360	20230824	2.61	8100	-32.10	20230208	5360	2.61	20230824	10450	-47.37	20220907	5360	2.61	20230824	1.25	N	308080	500	95 억		132537	N	N	0	N	00	N
26	20230828	161055	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-180	5	-3.22	361946630	66765	114.11	5590	5590	5370	7260	3920	5590	5421.20	0.78	0	-16219	5756	5672	5526	5442	5296	5715	5485	95	1670	500	3910	10	1	19083660	1032	-5.90	1.15	12	0.35	-917.00	4717.00	10450	20220907	-48.23	5360	20230824	0.93	8100	-33.21	20230208	5360	0.93	20230824	10450	-48.23	20220907	5360	0.93	20230824	1.24	N	308080	500	95 억		148756	N	N	0	N	00	N
27	20230828	151105	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-210	5	-3.76	335785900	61921	105.83	5590	5590	5370	7260	3920	5590	5422.81	0.78	0	-15833	5756	5672	5526	5442	5296	5715	5485	95	1670	500	3910	10	1	19083660	1027	-5.87	1.14	12	0.32	-917.00	4717.00	10450	20220907	-48.52	5360	20230824	0.37	8100	-33.58	20230208	5360	0.37	20230824	10450	-48.52	20220907	5360	0.37	20230824	1.24	N	308080	500	95 억		148756	N	N	0	N	00	N
28	20230828	141108	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-180	5	-3.22	274025870	50479	86.27	5590	5590	5370	7260	3920	5590	5428.51	0.78	0	-12163	5756	5672	5526	5442	5296	5715	5485	95	1670	500	3910	10	1	19083660	1032	-5.90	1.15	12	0.26	-917.00	4717.00	10450	20220907	-48.23	5360	20230824	0.93	8100	-33.21	20230208	5360	0.93	20230824	10450	-48.23	20220907	5360	0.93	20230824	1.24	N	308080	500	95 억		148756	N	N	0	N	00	N
29	20230828	131116	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-160	5	-2.86	236290500	43494	74.34	5590	5590	5370	7260	3920	5590	5432.71	0.78	0	-10435	5756	5672	5526	5442	5296	5715	5485	95	1670	500	3910	10	1	19083660	1036	-5.92	1.15	12	0.23	-917.00	4717.00	10450	20220907	-48.04	5360	20230824	1.31	8100	-32.96	20230208	5360	1.31	20230824	10450	-48.04	20220907	5360	1.31	20230824	1.24	N	308080	500	95 억		148756	N	N	0	N	00	N
30	20230828	121107	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-210	5	-3.76	214532470	39468	67.46	5590	5590	5370	7260	3920	5590	5435.61	0.78	0	-7851	5756	5672	5526	5442	5296	5715	5485	95	1670	500	3910	10	1	19083660	1027	-5.87	1.14	12	0.21	-917.00	4717.00	10450	20220907	-48.52	5360	20230824	0.37	8100	-33.58	20230208	5360	0.37	20230824	10450	-48.52	20220907	5360	0.37	20230824	1.24	N	308080	500	95 억		148756	N	N	0	N	00	N
31	20230828	111104	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-160	5	-2.86	174349250	32020	54.73	5590	5590	5380	7260	3920	5590	5445.01	0.78	0	-6991	5756	5672	5526	5442	5296	5715	5485	95	1670	500	3910	10	1	19083660	1036	-5.92	1.15	12	0.17	-917.00	4717.00	10450	20220907	-48.04	5360	20230824	1.31	8100	-32.96	20230208	5360	1.31	20230824	10450	-48.04	20220907	5360	1.31	20230824	1.24	N	308080	500	95 억		148756	N	N	0	N	00	N
32	20230828	101052	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-200	5	-3.58	157638220	28933	49.45	5590	5590	5380	7260	3920	5590	5448.39	0.78	0	-5723	5756	5672	5526	5442	5296	5715	5485	95	1670	500	3910	10	1	19083660	1029	-5.88	1.14	12	0.15	-917.00	4717.00	10450	20220907	-48.42	5360	20230824	0.56	8100	-33.46	20230208	5360	0.56	20230824	10450	-48.42	20220907	5360	0.56	20230824	1.24	N	308080	500	95 억		148756	N	N	0	N	00	N
33	20230828	091107	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-150	5	-2.68	72504550	13220	22.59	5590	5590	5400	7260	3920	5590	5484.46	0.78	0	934	5756	5672	5526	5442	5296	5715	5485	95	1670	500	3910	10	1	19083660	1038	-5.93	1.15	12	0.07	-917.00	4717.00	10450	20220907	-47.94	5360	20230824	1.49	8100	-32.84	20230208	5360	1.49	20230824	10450	-47.94	20220907	5360	1.49	20230824	1.24	N	308080	500	95 억		148756	N	N	0	N	00	N
34	20230825	161058	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	110	2	2.01	320675960	58309	120.62	5410	5610	5380	7120	3840	5480	5498.76	0.72	0	12883	5640	5560	5460	5380	5280	5600	5420	95	1640	500	3830	10	1	19083660	1067	-6.10	1.19	12	0.31	-917.00	4717.00	10450	20220907	-46.51	5360	20230824	4.29	8100	-30.99	20230208	5360	4.29	20230824	10450	-46.51	20220907	5360	4.29	20230824	1.24	N	308080	500	95 억		136873	N	N	0	N	00	N
35	20230825	151106	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	50	2	0.91	267008120	48681	100.71	5410	5550	5380	7120	3840	5480	5484.85	0.72	0	12243	5640	5560	5460	5380	5280	5600	5420	95	1640	500	3830	10	1	19083660	1055	-6.03	1.17	12	0.26	-917.00	4717.00	10450	20220907	-47.08	5360	20230824	3.17	8100	-31.73	20230208	5360	3.17	20230824	10450	-47.08	20220907	5360	3.17	20230824	1.24	N	308080	500	95 억		136873	N	N	0	N	00	N
36	20230825	141104	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	30	2	0.55	200220320	36553	75.62	5410	5540	5380	7120	3840	5480	5477.53	0.72	0	9255	5640	5560	5460	5380	5280	5600	5420	95	1640	500	3830	10	1	19083660	1052	-6.01	1.17	12	0.19	-917.00	4717.00	10450	20220907	-47.27	5360	20230824	2.80	8100	-31.98	20230208	5360	2.80	20230824	10450	-47.27	20220907	5360	2.80	20230824	1.24	N	308080	500	95 억		136873	N	N	0	N	00	N
37	20230825	131059	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	10	2	0.18	172425640	31503	65.17	5410	5540	5380	7120	3840	5480	5473.31	0.72	0	6430	5640	5560	5460	5380	5280	5600	5420	95	1640	500	3830	10	1	19083660	1048	-5.99	1.16	12	0.17	-917.00	4717.00	10450	20220907	-47.46	5360	20230824	2.43	8100	-32.22	20230208	5360	2.43	20230824	10450	-47.46	20220907	5360	2.43	20230824	1.24	N	308080	500	95 억		136873	N	N	0	N	00	N
38	20230825	121101	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	10	2	0.18	155149140	28354	58.66	5410	5540	5380	7120	3840	5480	5471.86	0.72	0	6367	5640	5560	5460	5380	5280	5600	5420	95	1640	500	3830	10	1	19083660	1048	-5.99	1.16	12	0.15	-917.00	4717.00	10450	20220907	-47.46	5360	20230824	2.43	8100	-32.22	20230208	5360	2.43	20230824	10450	-47.46	20220907	5360	2.43	20230824	1.24	N	308080	500	95 억		136873	N	N	0	N	00	N
39	20230825	111059	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	0	3	0.00	115230320	21095	43.64	5410	5540	5380	7120	3840	5480	5462.45	0.72	0	3712	5640	5560	5460	5380	5280	5600	5420	95	1640	500	3830	10	1	19083660	1046	-5.98	1.16	12	0.11	-917.00	4717.00	10450	20220907	-47.56	5360	20230824	2.24	8100	-32.35	20230208	5360	2.24	20230824	10450	-47.56	20220907	5360	2.24	20230824	1.24	N	308080	500	95 억		136873	N	N	0	N	00	N
40	20230825	101105	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-10	5	-0.18	90921990	16626	34.39	5410	5540	5380	7120	3840	5480	5468.66	0.72	0	3258	5640	5560	5460	5380	5280	5600	5420	95	1640	500	3830	10	1	19083660	1044	-5.97	1.16	12	0.09	-917.00	4717.00	10450	20220907	-47.66	5360	20230824	2.05	8100	-32.47	20230208	5360	2.05	20230824	10450	-47.66	20220907	5360	2.05	20230824	1.24	N	308080	500	95 억		136873	N	N	0	N	00	N
41	20230825	091058	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-30	5	-0.55	15017860	2779	5.75	5410	5470	5380	7120	3840	5480	5404.05	0.72	0	662	5640	5560	5460	5380	5280	5600	5420	95	1640	500	3830	10	1	19083660	1040	-5.94	1.16	12	0.01	-917.00	4717.00	10450	20220907	-47.85	5360	20230824	1.68	8100	-32.72	20230208	5360	1.68	20230824	10450	-47.85	20220907	5360	1.68	20230824	1.24	N	308080	500	95 억		136873	N	N	0	N	00	N
42	20230824	161054	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5480	100	2	1.86	255527540	46885	68.34	5370	5540	5360	6990	3770	5380	5450.09	0.60	0	21548	5566	5472	5426	5332	5286	5450	5310	95	1610	500	3760	10	1	19083660	1046	-5.98	1.16	12	0.25	-917.00	4717.00	10450	20220907	-47.56	5360	20230824	2.24	8100	-32.35	20230208	5360	2.24	20230824	10450	-47.56	20220907	5360	2.24	20230824	1.23	N	308080	500	95 억		115325	N	N	0	N	00	N
43	20230824	151051	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5480	100	2	1.86	242043770	44420	64.75	5370	5540	5360	6990	3770	5380	5448.98	0.60	0	21701	5566	5472	5426	5332	5286	5450	5310	95	1610	500	3760	10	1	19083660	1046	-5.98	1.16	12	0.23	-917.00	4717.00	10450	20220907	-47.56	5360	20230824	2.24	8100	-32.35	20230208	5360	2.24	20230824	10450	-47.56	20220907	5360	2.24	20230824	1.23	N	308080	500	95 억		115325	N	N	0	N	00	N
44	20230824	141052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5470	90	2	1.67	217838180	39976	58.27	5370	5540	5360	6990	3770	5380	5449.22	0.60	0	20502	5566	5472	5426	5332	5286	5450	5310	95	1610	500	3760	10	1	19083660	1044	-5.97	1.16	12	0.21	-917.00	4717.00	10450	20220907	-47.66	5360	20230824	2.05	8100	-32.47	20230208	5360	2.05	20230824	10450	-47.66	20220907	5360	2.05	20230824	1.23	N	308080	500	95 억		115325	N	N	0	N	00	N
45	20230824	131055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5470	90	2	1.67	204007080	37448	54.58	5370	5540	5360	6990	3770	5380	5447.74	0.60	0	19007	5566	5472	5426	5332	5286	5450	5310	95	1610	500	3760	10	1	19083660	1044	-5.97	1.16	12	0.20	-917.00	4717.00	10450	20220907	-47.66	5360	20230824	2.05	8100	-32.47	20230208	5360	2.05	20230824	10450	-47.66	20220907	5360	2.05	20230824	1.23	N	308080	500	95 억		115325	N	N	0	N	00	N
46	20230824	121058	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5500	120	2	2.23	195512860	35895	52.32	5370	5540	5360	6990	3770	5380	5446.80	0.60	0	17882	5566	5472	5426	5332	5286	5450	5310	95	1610	500	3760	10	1	19083660	1050	-6.00	1.17	12	0.19	-917.00	4717.00	10450	20220907	-47.37	5360	20230824	2.61	8100	-32.10	20230208	5360	2.61	20230824	10450	-47.37	20220907	5360	2.61	20230824	1.23	N	308080	500	95 억		115325	N	N	0	N	00	N
47	20230824	111053	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5520	140	2	2.60	173024410	31794	46.34	5370	5540	5360	6990	3770	5380	5442.05	0.60	0	14856	5566	5472	5426	5332	5286	5450	5310	95	1610	500	3760	10	1	19083660	1053	-6.02	1.17	12	0.17	-917.00	4717.00	10450	20220907	-47.18	5360	20230824	2.99	8100	-31.85	20230208	5360	2.99	20230824	10450	-47.18	20220907	5360	2.99	20230824	1.23	N	308080	500	95 억		115325	N	N	0	N	00	N
48	20230824	101050	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5480	100	2	1.86	129120880	23783	34.67	5370	5520	5360	6990	3770	5380	5429.13	0.60	0	9843	5566	5472	5426	5332	5286	5450	5310	95	1610	500	3760	10	1	19083660	1046	-5.98	1.16	12	0.12	-917.00	4717.00	10450	20220907	-47.56	5360	20230824	2.24	8100	-32.35	20230208	5360	2.24	20230824	10450	-47.56	20220907	5360	2.24	20230824	1.23	N	308080	500	95 억		115325	N	N	0	N	00	N
49	20230824	091054	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5390	10	2	0.19	58805020	10897	15.88	5370	5440	5360	6990	3770	5380	5396.44	0.60	0	8086	5566	5472	5426	5332	5286	5450	5310	95	1610	500	3760	10	1	19083660	1029	-5.88	1.14	12	0.06	-917.00	4717.00	10450	20220907	-48.42	5360	20230824	0.56	8100	-33.46	20230208	5360	0.56	20230824	10450	-48.42	20220907	5360	0.56	20230824	1.23	N	308080	500	95 억		115325	N	N	0	N	00	N
50	20230823	161048	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5380	-140	5	-2.54	372205760	68313	175.88	5470	5520	5380	7170	3870	5520	5448.76	0.60	0	975	5853	5686	5583	5416	5313	5635	5365	95	1650	500	3860	10	1	19083660	1027	-5.87	1.14	12	0.36	-917.00	4717.00	10450	20220907	-48.52	5380	20230823	0.00	8100	-33.58	20230208	5380	0.00	20230823	10450	-48.52	20220907	5380	0.00	20230823	1.28	N	308080	500	95 억		114348	N	N	0	N	00	N
51	20230823	151047	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5420	-100	5	-1.81	349164440	64037	164.87	5470	5520	5390	7170	3870	5520	5452.54	0.60	0	1366	5853	5686	5583	5416	5313	5635	5365	95	1650	500	3860	10	1	19083660	1034	-5.91	1.15	12	0.34	-917.00	4717.00	10450	20220907	-48.13	5390	20230823	0.56	8100	-33.09	20230208	5390	0.56	20230823	10450	-48.13	20220907	5390	0.56	20230823	1.28	N	308080	500	95 억		114348	N	N	0	N	00	N
52	20230823	141055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5420	-100	5	-1.81	245692090	44896	115.59	5470	5520	5410	7170	3870	5520	5472.47	0.60	0	-224	5853	5686	5583	5416	5313	5635	5365	95	1650	500	3860	10	1	19083660	1034	-5.91	1.15	12	0.24	-917.00	4717.00	10450	20220907	-48.13	5410	20230823	0.18	8100	-33.09	20230208	5410	0.18	20230823	10450	-48.13	20220907	5410	0.18	20230823	1.28	N	308080	500	95 억		114348	N	N	0	N	00	N
53	20230823	131046	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5500	-20	5	-0.36	174337540	31775	81.81	5470	5520	5450	7170	3870	5520	5486.63	0.60	0	-619	5853	5686	5583	5416	5313	5635	5365	95	1650	500	3860	10	1	19083660	1050	-6.00	1.17	12	0.17	-917.00	4717.00	10450	20220907	-47.37	5450	20230823	0.92	8100	-32.10	20230208	5450	0.92	20230823	10450	-47.37	20220907	5450	0.92	20230823	1.28	N	308080	500	95 억		114348	N	N	0	N	00	N
54	20230823	121055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5480	-40	5	-0.72	145984830	26608	68.50	5470	5520	5450	7170	3870	5520	5486.50	0.60	0	-1684	5853	5686	5583	5416	5313	5635	5365	95	1650	500	3860	10	1	19083660	1046	-5.98	1.16	12	0.14	-917.00	4717.00	10450	20220907	-47.56	5450	20230823	0.55	8100	-32.35	20230208	5450	0.55	20230823	10450	-47.56	20220907	5450	0.55	20230823	1.28	N	308080	500	95 억		114348	N	N	0	N	00	N
55	20230823	111049	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5470	-50	5	-0.91	103652430	18905	48.67	5470	5520	5450	7170	3870	5520	5482.81	0.60	0	-1626	5853	5686	5583	5416	5313	5635	5365	95	1650	500	3860	10	1	19083660	1044	-5.97	1.16	12	0.10	-917.00	4717.00	10450	20220907	-47.66	5450	20230823	0.37	8100	-32.47	20230208	5450	0.37	20230823	10450	-47.66	20220907	5450	0.37	20230823	1.28	N	308080	500	95 억		114348	N	N	0	N	00	N
56	20230823	101049	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5500	-20	5	-0.36	58504020	10657	27.44	5470	5520	5460	7170	3870	5520	5489.73	0.60	0	-978	5853	5686	5583	5416	5313	5635	5365	95	1650	500	3860	10	1	19083660	1050	-6.00	1.17	12	0.06	-917.00	4717.00	10450	20220907	-47.37	5460	20230823	0.73	8100	-32.10	20230208	5460	0.73	20230823	10450	-47.37	20220907	5460	0.73	20230823	1.28	N	308080	500	95 억		114348	N	N	0	N	00	N
57	20230823	091058	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5520	0	3	0.00	7793020	1417	3.65	5470	5520	5460	7170	3870	5520	5499.66	0.60	0	20	5853	5686	5583	5416	5313	5635	5365	95	1650	500	3860	10	1	19083660	1053	-6.02	1.17	12	0.01	-917.00	4717.00	10450	20220907	-47.18	5460	20230823	1.10	8100	-31.85	20230208	5460	1.10	20230823	10450	-47.18	20220907	5460	1.10	20230823	1.28	N	308080	500	95 억		114348	N	N	0	N	00	N
58	20230822	161043	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-70	5	-1.25	214082060	38738	77.37	5600	5750	5480	7260	3920	5590	5526.42	0.64	0	-8294	5870	5730	5600	5460	5330	5800	5530	95	1670	500	3910	10	1	19083660	1053	-6.02	1.17	12	0.20	-917.00	4717.00	10450	20220907	-47.18	5470	20230821	0.91	8100	-31.85	20230208	5470	0.91	20230821	10450	-47.18	20220907	5470	0.91	20230821	1.31	N	308080	500	95 억		122950	N	N	0	N	00	N
59	20230822	151044	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-70	5	-1.25	202011640	36551	73.01	5600	5750	5480	7260	3920	5590	5526.84	0.64	0	-7432	5870	5730	5600	5460	5330	5800	5530	95	1670	500	3910	10	1	19083660	1053	-6.02	1.17	12	0.19	-917.00	4717.00	10450	20220907	-47.18	5470	20230821	0.91	8100	-31.85	20230208	5470	0.91	20230821	10450	-47.18	20220907	5470	0.91	20230821	1.31	N	308080	500	95 억		122950	N	N	0	N	00	N
60	20230822	141044	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-90	5	-1.61	188739440	34144	68.20	5600	5750	5480	7260	3920	5590	5527.75	0.64	0	-7584	5870	5730	5600	5460	5330	5800	5530	95	1670	500	3910	10	1	19083660	1050	-6.00	1.17	12	0.18	-917.00	4717.00	10450	20220907	-47.37	5470	20230821	0.55	8100	-32.10	20230208	5470	0.55	20230821	10450	-47.37	20220907	5470	0.55	20230821	1.31	N	308080	500	95 억		122950	N	N	0	N	00	N
61	20230822	131041	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-70	5	-1.25	151333360	27375	54.68	5600	5750	5480	7260	3920	5590	5528.16	0.64	0	-6715	5870	5730	5600	5460	5330	5800	5530	95	1670	500	3910	10	1	19083660	1053	-6.02	1.17	12	0.14	-917.00	4717.00	10450	20220907	-47.18	5470	20230821	0.91	8100	-31.85	20230208	5470	0.91	20230821	10450	-47.18	20220907	5470	0.91	20230821	1.31	N	308080	500	95 억		122950	N	N	0	N	00	N
62	20230822	121027	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-50	5	-0.89	132193420	23905	47.75	5600	5750	5480	7260	3920	5590	5529.95	0.64	0	-6312	5870	5730	5600	5460	5330	5800	5530	95	1670	500	3910	10	1	19083660	1057	-6.04	1.17	12	0.13	-917.00	4717.00	10450	20220907	-46.99	5470	20230821	1.28	8100	-31.60	20230208	5470	1.28	20230821	10450	-46.99	20220907	5470	1.28	20230821	1.31	N	308080	500	95 억		122950	N	N	0	N	00	N
63	20230822	111040	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-30	5	-0.54	126797150	22928	45.80	5600	5750	5480	7260	3920	5590	5530.23	0.64	0	-6251	5870	5730	5600	5460	5330	5800	5530	95	1670	500	3910	10	1	19083660	1061	-6.06	1.18	12	0.12	-917.00	4717.00	10450	20220907	-46.79	5470	20230821	1.65	8100	-31.36	20230208	5470	1.65	20230821	10450	-46.79	20220907	5470	1.65	20230821	1.31	N	308080	500	95 억		122950	N	N	0	N	00	N
64	20230822	101038	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-50	5	-0.89	114999910	20796	41.54	5600	5750	5480	7260	3920	5590	5529.91	0.64	0	-6017	5870	5730	5600	5460	5330	5800	5530	95	1670	500	3910	10	1	19083660	1057	-6.04	1.17	12	0.11	-917.00	4717.00	10450	20220907	-46.99	5470	20230821	1.28	8100	-31.60	20230208	5470	1.28	20230821	10450	-46.99	20220907	5470	1.28	20230821	1.31	N	308080	500	95 억		122950	N	N	0	N	00	N
65	20230822	091036	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-90	5	-1.61	32559790	5853	11.69	5600	5750	5500	7260	3920	5590	5562.92	0.64	0	-3635	5870	5730	5600	5460	5330	5800	5530	95	1670	500	3910	10	1	19083660	1050	-6.00	1.17	12	0.03	-917.00	4717.00	10450	20220907	-47.37	5470	20230821	0.55	8100	-32.10	20230208	5470	0.55	20230821	10450	-47.37	20220907	5470	0.55	20230821	1.31	N	308080	500	95 억		122950	N	N	0	N	00	N
66	20230821	161035	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5590	0	3	0.00	279075950	49677	116.05	5550	5740	5470	7260	3920	5590	5617.96	0.58	0	15620	5763	5676	5593	5506	5423	5720	5550	95	1670	500	3910	10	1	19083660	1067	-6.10	1.19	12	0.26	-917.00	4717.00	10450	20220907	-46.51	5470	20230821	2.19	8100	-30.99	20230208	5470	2.19	20230821	10450	-46.51	20220907	5470	2.19	20230821	1.27	N	308080	500	95 억		109830	N	N	0	N	00	N
67	20230821	151043	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5600	10	2	0.18	268650690	47812	111.69	5550	5740	5470	7260	3920	5590	5618.90	0.58	0	15242	5763	5676	5593	5506	5423	5720	5550	95	1670	500	3910	10	1	19083660	1069	-6.11	1.19	12	0.25	-917.00	4717.00	10450	20220907	-46.41	5470	20230821	2.38	8100	-30.86	20230208	5470	2.38	20230821	10450	-46.41	20220907	5470	2.38	20230821	1.27	N	308080	500	95 억		109830	N	N	0	N	00	N
68	20230821	141038	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5600	10	2	0.18	254852410	45347	105.93	5550	5740	5470	7260	3920	5590	5620.05	0.58	0	14927	5763	5676	5593	5506	5423	5720	5550	95	1670	500	3910	10	1	19083660	1069	-6.11	1.19	12	0.24	-917.00	4717.00	10450	20220907	-46.41	5470	20230821	2.38	8100	-30.86	20230208	5470	2.38	20230821	10450	-46.41	20220907	5470	2.38	20230821	1.27	N	308080	500	95 억		109830	N	N	0	N	00	N
69	20230821	131050	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5610	20	2	0.36	224086320	39862	93.12	5550	5740	5470	7260	3920	5590	5621.55	0.58	0	14482	5763	5676	5593	5506	5423	5720	5550	95	1670	500	3910	10	1	19083660	1071	-6.12	1.19	12	0.21	-917.00	4717.00	10450	20220907	-46.32	5470	20230821	2.56	8100	-30.74	20230208	5470	2.56	20230821	10450	-46.32	20220907	5470	2.56	20230821	1.27	N	308080	500	95 억		109830	N	N	0	N	00	N
70	20230821	121046	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5660	70	2	1.25	210868710	37523	87.66	5550	5740	5470	7260	3920	5590	5619.72	0.58	0	14537	5763	5676	5593	5506	5423	5720	5550	95	1670	500	3910	10	1	19083660	1080	-6.17	1.20	12	0.20	-917.00	4717.00	10450	20220907	-45.84	5470	20230821	3.47	8100	-30.12	20230208	5470	3.47	20230821	10450	-45.84	20220907	5470	3.47	20230821	1.27	N	308080	500	95 억		109830	N	N	0	N	00	N
71	20230821	111037	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5710	120	2	2.15	194417180	34643	80.93	5550	5710	5470	7260	3920	5590	5612.02	0.58	0	12659	5763	5676	5593	5506	5423	5720	5550	95	1670	500	3910	10	1	19083660	1090	-6.23	1.21	12	0.18	-917.00	4717.00	10450	20220907	-45.36	5470	20230821	4.39	8100	-29.51	20230208	5470	4.39	20230821	10450	-45.36	20220907	5470	4.39	20230821	1.27	N	308080	500	95 억		109830	N	N	0	N	00	N
72	20230821	101035	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5700	110	2	1.97	158861680	28391	66.32	5550	5700	5470	7260	3920	5590	5595.49	0.58	0	9915	5763	5676	5593	5506	5423	5720	5550	95	1670	500	3910	10	1	19083660	1088	-6.22	1.21	12	0.15	-917.00	4717.00	10450	20220907	-45.45	5470	20230821	4.20	8100	-29.63	20230208	5470	4.20	20230821	10450	-45.45	20220907	5470	4.20	20230821	1.27	N	308080	500	95 억		109830	N	N	0	N	00	N
73	20230821	091046	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5510	-80	5	-1.43	15994550	2896	6.77	5550	5590	5500	7260	3920	5590	5522.98	0.58	0	-346	5763	5676	5593	5506	5423	5720	5550	95	1670	500	3910	10	1	19083660	1052	-6.01	1.17	12	0.02	-917.00	4717.00	10450	20220907	-47.27	5500	20230821	0.18	8100	-31.98	20230208	5500	0.18	20230821	10450	-47.27	20220907	5500	0.18	20230821	1.27	N	308080	500	95 억		109830	N	N	0	N	00	N
74	20230818	161037	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-10	5	-0.18	236248230	42309	30.00	5550	5680	5510	7280	3920	5600	5583.87	0.62	0	-6817	5993	5796	5683	5486	5373	5740	5430	95	1680	500	3920	10	1	19083660	1067	-6.10	1.19	12	0.22	-917.00	4717.00	10450	20220907	-46.51	5500	20230726	1.64	8100	-30.99	20230208	5500	1.64	20230726	10450	-46.51	20220907	5500	1.64	20230726	1.30	N	308080	500	95 억		118147	N	N	0	N	00	N
75	20230818	151027	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-30	5	-0.54	203945010	36525	25.90	5550	5680	5510	7280	3920	5600	5583.71	0.62	0	-5864	5993	5796	5683	5486	5373	5740	5430	95	1680	500	3920	10	1	19083660	1063	-6.07	1.18	12	0.19	-917.00	4717.00	10450	20220907	-46.70	5500	20230726	1.27	8100	-31.23	20230208	5500	1.27	20230726	10450	-46.70	20220907	5500	1.27	20230726	1.30	N	308080	500	95 억		118147	N	N	0	N	00	N
76	20230818	141037	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-30	5	-0.54	146470110	26141	18.53	5550	5680	5540	7280	3920	5600	5603.08	0.62	0	-5146	5993	5796	5683	5486	5373	5740	5430	95	1680	500	3920	10	1	19083660	1063	-6.07	1.18	12	0.14	-917.00	4717.00	10450	20220907	-46.70	5500	20230726	1.27	8100	-31.23	20230208	5500	1.27	20230726	10450	-46.70	20220907	5500	1.27	20230726	1.30	N	308080	500	95 억		118147	N	N	0	N	00	N
77	20230818	131028	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	0	3	0.00	127453650	22725	16.11	5550	5680	5540	7280	3920	5600	5608.52	0.62	0	-4336	5993	5796	5683	5486	5373	5740	5430	95	1680	500	3920	10	1	19083660	1069	-6.11	1.19	12	0.12	-917.00	4717.00	10450	20220907	-46.41	5500	20230726	1.82	8100	-30.86	20230208	5500	1.82	20230726	10450	-46.41	20220907	5500	1.82	20230726	1.30	N	308080	500	95 억		118147	N	N	0	N	00	N
78	20230818	121040	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	10	2	0.18	101485180	18078	12.82	5550	5680	5540	7280	3920	5600	5613.74	0.62	0	-336	5993	5796	5683	5486	5373	5740	5430	95	1680	500	3920	10	1	19083660	1071	-6.12	1.19	12	0.09	-917.00	4717.00	10450	20220907	-46.32	5500	20230726	2.00	8100	-30.74	20230208	5500	2.00	20230726	10450	-46.32	20220907	5500	2.00	20230726	1.30	N	308080	500	95 억		118147	N	N	0	N	00	N
79	20230818	111031	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	30	2	0.54	89946250	16023	11.36	5550	5680	5540	7280	3920	5600	5613.57	0.62	0	420	5993	5796	5683	5486	5373	5740	5430	95	1680	500	3920	10	1	19083660	1074	-6.14	1.19	12	0.08	-917.00	4717.00	10450	20220907	-46.12	5500	20230726	2.36	8100	-30.49	20230208	5500	2.36	20230726	10450	-46.12	20220907	5500	2.36	20230726	1.30	N	308080	500	95 억		118147	N	N	0	N	00	N
80	20230818	101037	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	30	2	0.54	56746230	10147	7.19	5550	5680	5540	7280	3920	5600	5592.41	0.62	0	-1399	5993	5796	5683	5486	5373	5740	5430	95	1680	500	3920	10	1	19083660	1074	-6.14	1.19	12	0.05	-917.00	4717.00	10450	20220907	-46.12	5500	20230726	2.36	8100	-30.49	20230208	5500	2.36	20230726	10450	-46.12	20220907	5500	2.36	20230726	1.30	N	308080	500	95 억		118147	N	N	0	N	00	N
81	20230818	091042	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-60	5	-1.07	11388680	2053	1.46	5550	5600	5540	7280	3920	5600	5547.34	0.62	0	725	5993	5796	5683	5486	5373	5740	5430	95	1680	500	3920	10	1	19083660	1057	-6.04	1.17	12	0.01	-917.00	4717.00	10450	20220907	-46.99	5500	20230726	0.73	8100	-31.60	20230208	5500	0.73	20230726	10450	-46.99	20220907	5500	0.73	20230726	1.30	N	308080	500	95 억		118147	N	N	0	N	00	N
82	20230817	161037	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-350	5	-5.88	780977100	138461	306.18	5880	5880	5570	7730	4170	5950	5640.72	0.71	0	-17410	6176	6062	5956	5842	5736	6010	5790	95	1780	500	4160	10	1	19083660	1069	-6.11	1.19	12	0.73	-917.00	4717.00	10450	20220907	-46.41	5500	20230726	1.82	8100	-30.86	20230208	5500	1.82	20230726	10450	-46.41	20220907	5500	1.82	20230726	1.30	N	308080	500	95 억		135252	N	N	0	N	00	N
83	20230817	151043	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	-290	5	-4.87	729765660	129338	286.01	5880	5880	5570	7730	4170	5950	5642.31	0.71	0	-17462	6176	6062	5956	5842	5736	6010	5790	95	1780	500	4160	10	1	19083660	1080	-6.17	1.20	12	0.68	-917.00	4717.00	10450	20220907	-45.84	5500	20230726	2.91	8100	-30.12	20230208	5500	2.91	20230726	10450	-45.84	20220907	5500	2.91	20230726	1.30	N	308080	500	95 억		135252	N	N	0	N	00	N
84	20230817	141033	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	-290	5	-4.87	678599830	120277	265.97	5880	5880	5570	7730	4170	5950	5641.98	0.71	0	-14264	6176	6062	5956	5842	5736	6010	5790	95	1780	500	4160	10	1	19083660	1080	-6.17	1.20	12	0.63	-917.00	4717.00	10450	20220907	-45.84	5500	20230726	2.91	8100	-30.12	20230208	5500	2.91	20230726	10450	-45.84	20220907	5500	2.91	20230726	1.30	N	308080	500	95 억		135252	N	N	0	N	00	N
85	20230817	131031	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-280	5	-4.71	652738240	115705	255.86	5880	5880	5570	7730	4170	5950	5641.40	0.71	0	-12680	6176	6062	5956	5842	5736	6010	5790	95	1780	500	4160	10	1	19083660	1082	-6.18	1.20	12	0.61	-917.00	4717.00	10450	20220907	-45.74	5500	20230726	3.09	8100	-30.00	20230208	5500	3.09	20230726	10450	-45.74	20220907	5500	3.09	20230726	1.30	N	308080	500	95 억		135252	N	N	0	N	00	N
86	20230817	121034	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-300	5	-5.04	565137270	100173	221.51	5880	5880	5570	7730	4170	5950	5641.61	0.71	0	-13692	6176	6062	5956	5842	5736	6010	5790	95	1780	500	4160	10	1	19083660	1078	-6.16	1.20	12	0.52	-917.00	4717.00	10450	20220907	-45.93	5500	20230726	2.73	8100	-30.25	20230208	5500	2.73	20230726	10450	-45.93	20220907	5500	2.73	20230726	1.30	N	308080	500	95 억		135252	N	N	0	N	00	N
87	20230817	111035	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-310	5	-5.21	496691630	88089	194.79	5880	5880	5570	7730	4170	5950	5638.52	0.71	0	-14644	6176	6062	5956	5842	5736	6010	5790	95	1780	500	4160	10	1	19083660	1076	-6.15	1.20	12	0.46	-917.00	4717.00	10450	20220907	-46.03	5500	20230726	2.55	8100	-30.37	20230208	5500	2.55	20230726	10450	-46.03	20220907	5500	2.55	20230726	1.30	N	308080	500	95 억		135252	N	N	0	N	00	N
88	20230817	101029	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-330	5	-5.55	361451600	63990	141.50	5880	5880	5570	7730	4170	5950	5648.56	0.71	0	-6887	6176	6062	5956	5842	5736	6010	5790	95	1780	500	4160	10	1	19083660	1073	-6.13	1.19	12	0.34	-917.00	4717.00	10450	20220907	-46.22	5500	20230726	2.18	8100	-30.62	20230208	5500	2.18	20230726	10450	-46.22	20220907	5500	2.18	20230726	1.30	N	308080	500	95 억		135252	N	N	0	N	00	N
89	20230817	091027	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-240	5	-4.03	39741920	6896	15.25	5880	5880	5700	7730	4170	5950	5763.04	0.71	0	-3484	6176	6062	5956	5842	5736	6010	5790	95	1780	500	4160	10	1	19083660	1090	-6.23	1.21	12	0.04	-917.00	4717.00	10450	20220907	-45.36	5500	20230726	3.82	8100	-29.51	20230208	5500	3.82	20230726	10450	-45.36	20220907	5500	3.82	20230726	1.30	N	308080	500	95 억		135252	N	N	0	N	00	N
90	20230816	161034	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-120	5	-1.98	267347990	45179	124.87	6070	6070	5850	7890	4250	6070	5917.52	0.77	0	-9483	6283	6176	6053	5946	5823	6115	5885	95	1820	500	4240	10	1	19083660	1135	-6.49	1.26	12	0.24	-917.00	4717.00	10450	20220907	-43.06	5500	20230726	8.18	8100	-26.54	20230208	5500	8.18	20230726	10450	-43.06	20220907	5500	8.18	20230726	1.29	N	308080	500	95 억		146535	N	N	0	N	00	N
91	20230816	151036	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-180	5	-2.97	231127010	39092	108.04	6070	6070	5850	7890	4250	6070	5912.39	0.77	0	-8718	6283	6176	6053	5946	5823	6115	5885	95	1820	500	4240	10	1	19083660	1124	-6.42	1.25	12	0.20	-917.00	4717.00	10450	20220907	-43.64	5500	20230726	7.09	8100	-27.28	20230208	5500	7.09	20230726	10450	-43.64	20220907	5500	7.09	20230726	1.29	N	308080	500	95 억		146535	N	N	0	N	00	N
92	20230816	141034	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	-150	5	-2.47	207933700	35167	97.19	6070	6070	5850	7890	4250	6070	5912.75	0.77	0	-7001	6283	6176	6053	5946	5823	6115	5885	95	1820	500	4240	10	1	19083660	1130	-6.46	1.26	12	0.18	-917.00	4717.00	10450	20220907	-43.35	5500	20230726	7.64	8100	-26.91	20230208	5500	7.64	20230726	10450	-43.35	20220907	5500	7.64	20230726	1.29	N	308080	500	95 억		146535	N	N	0	N	00	N
93	20230816	131031	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-180	5	-2.97	190915620	32281	89.22	6070	6070	5850	7890	4250	6070	5914.18	0.77	0	-6080	6283	6176	6053	5946	5823	6115	5885	95	1820	500	4240	10	1	19083660	1124	-6.42	1.25	12	0.17	-917.00	4717.00	10450	20220907	-43.64	5500	20230726	7.09	8100	-27.28	20230208	5500	7.09	20230726	10450	-43.64	20220907	5500	7.09	20230726	1.29	N	308080	500	95 억		146535	N	N	0	N	00	N
94	20230816	121046	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-200	5	-3.29	150210840	25373	70.13	6070	6070	5850	7890	4250	6070	5920.11	0.77	0	-4902	6283	6176	6053	5946	5823	6115	5885	95	1820	500	4240	10	1	19083660	1120	-6.40	1.24	12	0.13	-917.00	4717.00	10450	20220907	-43.83	5500	20230726	6.73	8100	-27.53	20230208	5500	6.73	20230726	10450	-43.83	20220907	5500	6.73	20230726	1.29	N	308080	500	95 억		146535	N	N	0	N	00	N
95	20230816	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-120	5	-1.98	117079620	19770	54.64	6070	6070	5850	7890	4250	6070	5922.08	0.77	0	-5107	6283	6176	6053	5946	5823	6115	5885	95	1820	500	4240	10	1	19083660	1135	-6.49	1.26	12	0.10	-917.00	4717.00	10450	20220907	-43.06	5500	20230726	8.18	8100	-26.54	20230208	5500	8.18	20230726	10450	-43.06	20220907	5500	8.18	20230726	1.29	N	308080	500	95 억		146535	N	N	0	N	00	N
96	20230816	101035	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-180	5	-2.97	99384750	16791	46.41	6070	6070	5850	7890	4250	6070	5918.93	0.77	0	-5301	6283	6176	6053	5946	5823	6115	5885	95	1820	500	4240	10	1	19083660	1124	-6.42	1.25	12	0.09	-917.00	4717.00	10450	20220907	-43.64	5500	20230726	7.09	8100	-27.28	20230208	5500	7.09	20230726	10450	-43.64	20220907	5500	7.09	20230726	1.29	N	308080	500	95 억		146535	N	N	0	N	00	N
97	20230816	091030	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-80	5	-1.32	24302040	4038	11.16	6070	6070	5950	7890	4250	6070	6018.34	0.77	0	-1590	6283	6176	6053	5946	5823	6115	5885	95	1820	500	4240	10	1	19083660	1143	-6.53	1.27	12	0.02	-917.00	4717.00	10450	20220907	-42.68	5500	20230726	8.91	8100	-26.05	20230208	5500	8.91	20230726	10450	-42.68	20220907	5500	8.91	20230726	1.29	N	308080	500	95 억		146535	N	N	0	N	00	N
98	20230814	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-70	5	-1.14	217835730	36180	107.70	6140	6160	5930	7980	4300	6140	6020.89	0.82	0	-8358	6493	6316	6043	5866	5593	6180	5730	95	1840	500	4290	10	1	19083660	1158	-6.62	1.29	12	0.19	-917.00	4717.00	10450	20220907	-41.91	5500	20230726	10.36	8100	-25.06	20230208	5500	10.36	20230726	10450	-41.91	20220907	5500	10.36	20230726	1.29	N	308080	500	95 억		156081	N	N	0	N	00	N
99	20230814	151019	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-140	5	-2.28	193569260	32173	95.78	6140	6160	5930	7980	4300	6140	6016.51	0.82	0	-7793	6493	6316	6043	5866	5593	6180	5730	95	1840	500	4290	10	1	19083660	1145	-6.54	1.27	12	0.17	-917.00	4717.00	10450	20220907	-42.58	5500	20230726	9.09	8100	-25.93	20230208	5500	9.09	20230726	10450	-42.58	20220907	5500	9.09	20230726	1.29	N	308080	500	95 억		156081	N	N	0	N	00	N
100	20230814	141022	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-210	5	-3.42	161761920	26847	79.92	6140	6160	5930	7980	4300	6140	6025.33	0.82	0	-6427	6493	6316	6043	5866	5593	6180	5730	95	1840	500	4290	10	1	19083660	1132	-6.47	1.26	12	0.14	-917.00	4717.00	10450	20220907	-43.25	5500	20230726	7.82	8100	-26.79	20230208	5500	7.82	20230726	10450	-43.25	20220907	5500	7.82	20230726	1.29	N	308080	500	95 억		156081	N	N	0	N	00	N
101	20230814	131009	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-140	5	-2.28	132135230	21885	65.15	6140	6160	5960	7980	4300	6140	6037.71	0.82	0	-4193	6493	6316	6043	5866	5593	6180	5730	95	1840	500	4290	10	1	19083660	1145	-6.54	1.27	12	0.11	-917.00	4717.00	10450	20220907	-42.58	5500	20230726	9.09	8100	-25.93	20230208	5500	9.09	20230726	10450	-42.58	20220907	5500	9.09	20230726	1.29	N	308080	500	95 억		156081	N	N	0	N	00	N
102	20230814	121018	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-120	5	-1.95	95602520	15799	47.03	6140	6160	5970	7980	4300	6140	6051.18	0.82	0	-1762	6493	6316	6043	5866	5593	6180	5730	95	1840	500	4290	10	1	19083660	1149	-6.56	1.28	12	0.08	-917.00	4717.00	10450	20220907	-42.39	5500	20230726	9.45	8100	-25.68	20230208	5500	9.45	20230726	10450	-42.39	20220907	5500	9.45	20230726	1.29	N	308080	500	95 억		156081	N	N	0	N	00	N
103	20230814	111010	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	-60	5	-0.98	65716070	10819	32.21	6140	6160	6010	7980	4300	6140	6074.14	0.82	0	-733	6493	6316	6043	5866	5593	6180	5730	95	1840	500	4290	10	1	19083660	1160	-6.63	1.29	12	0.06	-917.00	4717.00	10450	20220907	-41.82	5500	20230726	10.55	8100	-24.94	20230208	5500	10.55	20230726	10450	-41.82	20220907	5500	10.55	20230726	1.29	N	308080	500	95 억		156081	N	N	0	N	00	N
104	20230814	101014	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-70	5	-1.14	60859350	10018	29.82	6140	6160	6010	7980	4300	6140	6075.00	0.82	0	-968	6493	6316	6043	5866	5593	6180	5730	95	1840	500	4290	10	1	19083660	1158	-6.62	1.29	12	0.05	-917.00	4717.00	10450	20220907	-41.91	5500	20230726	10.36	8100	-25.06	20230208	5500	10.36	20230726	10450	-41.91	20220907	5500	10.36	20230726	1.29	N	308080	500	95 억		156081	N	N	0	N	00	N
105	20230814	091010	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	20	2	0.33	21780250	3555	10.58	6140	6160	6080	7980	4300	6140	6126.65	0.82	0	-1662	6493	6316	6043	5866	5593	6180	5730	95	1840	500	4290	10	1	19083660	1176	-6.72	1.31	12	0.02	-917.00	4717.00	10450	20220907	-41.05	5500	20230726	12.00	8100	-23.95	20230208	5500	12.00	20230726	10450	-41.05	20220907	5500	12.00	20230726	1.29	N	308080	500	95 억		156081	N	N	0	N	00	N
106	20230811	161010	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	-80	5	-1.29	204942680	33591	89.19	6220	6220	5770	8080	4360	6220	6100.93	0.81	0	2070	6366	6292	6176	6102	5986	6330	6140	95	1860	500	4350	10	1	19083660	1172	-6.70	1.30	12	0.18	-917.00	4717.00	10450	20220907	-41.24	5500	20230726	11.64	8100	-24.20	20230208	5500	11.64	20230726	10450	-41.24	20220907	5500	11.64	20230726	1.28	N	308080	500	95 억		154011	N	N	0	N	00	N
107	20230811	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-120	5	-1.93	195106870	31991	84.94	6220	6220	5770	8080	4360	6220	6098.80	0.81	0	2803	6366	6292	6176	6102	5986	6330	6140	95	1860	500	4350	10	1	19083660	1164	-6.65	1.29	12	0.17	-917.00	4717.00	10450	20220907	-41.63	5500	20230726	10.91	8100	-24.69	20230208	5500	10.91	20230726	10450	-41.63	20220907	5500	10.91	20230726	1.28	N	308080	500	95 억		154011	N	N	0	N	00	N
108	20230811	141003	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	-140	5	-2.25	175290890	28738	76.30	6220	6220	5770	8080	4360	6220	6099.62	0.81	0	3303	6366	6292	6176	6102	5986	6330	6140	95	1860	500	4350	10	1	19083660	1160	-6.63	1.29	12	0.15	-917.00	4717.00	10450	20220907	-41.82	5500	20230726	10.55	8100	-24.94	20230208	5500	10.55	20230726	10450	-41.82	20220907	5500	10.55	20230726	1.28	N	308080	500	95 억		154011	N	N	0	N	00	N
109	20230811	131003	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	-70	5	-1.13	162846520	26698	70.89	6220	6220	5770	8080	4360	6220	6099.58	0.81	0	3765	6366	6292	6176	6102	5986	6330	6140	95	1860	500	4350	10	1	19083660	1174	-6.71	1.30	12	0.14	-917.00	4717.00	10450	20220907	-41.15	5500	20230726	11.82	8100	-24.07	20230208	5500	11.82	20230726	10450	-41.15	20220907	5500	11.82	20230726	1.28	N	308080	500	95 억		154011	N	N	0	N	00	N
110	20230811	120954	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-50	5	-0.80	150051190	24607	65.33	6220	6220	5770	8080	4360	6220	6097.91	0.81	0	3454	6366	6292	6176	6102	5986	6330	6140	95	1860	500	4350	10	1	19083660	1177	-6.73	1.31	12	0.13	-917.00	4717.00	10450	20220907	-40.96	5500	20230726	12.18	8100	-23.83	20230208	5500	12.18	20230726	10450	-40.96	20220907	5500	12.18	20230726	1.28	N	308080	500	95 억		154011	N	N	0	N	00	N
111	20230811	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	-70	5	-1.13	116851920	19204	50.99	6220	6220	5770	8080	4360	6220	6084.77	0.81	0	2874	6366	6292	6176	6102	5986	6330	6140	95	1860	500	4350	10	1	19083660	1174	-6.71	1.30	12	0.10	-917.00	4717.00	10450	20220907	-41.15	5500	20230726	11.82	8100	-24.07	20230208	5500	11.82	20230726	10450	-41.15	20220907	5500	11.82	20230726	1.28	N	308080	500	95 억		154011	N	N	0	N	00	N
112	20230811	100950	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	-110	5	-1.77	98603790	16222	43.07	6220	6220	5770	8080	4360	6220	6078.40	0.81	0	2619	6366	6292	6176	6102	5986	6330	6140	95	1860	500	4350	10	1	19083660	1166	-6.66	1.30	12	0.09	-917.00	4717.00	10450	20220907	-41.53	5500	20230726	11.09	8100	-24.57	20230208	5500	11.09	20230726	10450	-41.53	20220907	5500	11.09	20230726	1.28	N	308080	500	95 억		154011	N	N	0	N	00	N
113	20230811	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-50	5	-0.80	39627380	6502	17.26	6220	6220	5770	8080	4360	6220	6094.64	0.81	0	1191	6366	6292	6176	6102	5986	6330	6140	95	1860	500	4350	10	1	19083660	1177	-6.73	1.31	12	0.03	-917.00	4717.00	10450	20220907	-40.96	5500	20230726	12.18	8100	-23.83	20230208	5500	12.18	20230726	10450	-40.96	20220907	5500	12.18	20230726	1.28	N	308080	500	95 억		154011	N	N	0	N	00	N
114	20230810	160952	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	100	2	1.63	232012090	37658	29.61	6200	6250	6060	7950	4290	6120	6161.03	0.76	0	3814	6440	6280	6070	5910	5700	6360	5990	95	1830	500	4280	10	1	19083660	1187	-6.78	1.32	12	0.20	-917.00	4717.00	10450	20220907	-40.48	5500	20230726	13.09	8100	-23.21	20230208	5500	13.09	20230726	10450	-40.48	20220907	5500	13.09	20230726	1.29	N	308080	500	95 억		145355	N	N	0	N	00	N
115	20230810	150948	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	80	2	1.31	219678280	35672	28.05	6200	6250	6060	7950	4290	6120	6158.28	0.76	0	3851	6440	6280	6070	5910	5700	6360	5990	95	1830	500	4280	10	1	19083660	1183	-6.76	1.31	12	0.19	-917.00	4717.00	10450	20220907	-40.67	5500	20230726	12.73	8100	-23.46	20230208	5500	12.73	20230726	10450	-40.67	20220907	5500	12.73	20230726	1.29	N	308080	500	95 억		145355	N	N	0	N	00	N
116	20230810	140950	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	40	2	0.65	165240150	26832	21.10	6200	6250	6060	7950	4290	6120	6158.32	0.76	0	4173	6440	6280	6070	5910	5700	6360	5990	95	1830	500	4280	10	1	19083660	1176	-6.72	1.31	12	0.14	-917.00	4717.00	10450	20220907	-41.05	5500	20230726	12.00	8100	-23.95	20230208	5500	12.00	20230726	10450	-41.05	20220907	5500	12.00	20230726	1.29	N	308080	500	95 억		145355	N	N	0	N	00	N
117	20230810	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	50	2	0.82	133237110	21644	17.02	6200	6250	6060	7950	4290	6120	6155.85	0.76	0	593	6440	6280	6070	5910	5700	6360	5990	95	1830	500	4280	10	1	19083660	1177	-6.73	1.31	12	0.11	-917.00	4717.00	10450	20220907	-40.96	5500	20230726	12.18	8100	-23.83	20230208	5500	12.18	20230726	10450	-40.96	20220907	5500	12.18	20230726	1.29	N	308080	500	95 억		145355	N	N	0	N	00	N
118	20230810	120958	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	110	2	1.80	100221830	16299	12.82	6200	6250	6060	7950	4290	6120	6148.96	0.76	0	-1042	6440	6280	6070	5910	5700	6360	5990	95	1830	500	4280	10	1	19083660	1189	-6.79	1.32	12	0.09	-917.00	4717.00	10450	20220907	-40.38	5500	20230726	13.27	8100	-23.09	20230208	5500	13.27	20230726	10450	-40.38	20220907	5500	13.27	20230726	1.29	N	308080	500	95 억		145355	N	N	0	N	00	N
119	20230810	111000	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	0	3	0.00	50405640	8255	6.49	6200	6200	6060	7950	4290	6120	6106.07	0.76	0	-2657	6440	6280	6070	5910	5700	6360	5990	95	1830	500	4280	10	1	19083660	1168	-6.67	1.30	12	0.04	-917.00	4717.00	10450	20220907	-41.44	5500	20230726	11.27	8100	-24.44	20230208	5500	11.27	20230726	10450	-41.44	20220907	5500	11.27	20230726	1.29	N	308080	500	95 억		145355	N	N	0	N	00	N
120	20230810	100954	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	-10	5	-0.16	30929710	5062	3.98	6200	6200	6060	7950	4290	6120	6110.18	0.76	0	-2190	6440	6280	6070	5910	5700	6360	5990	95	1830	500	4280	10	1	19083660	1166	-6.66	1.30	12	0.03	-917.00	4717.00	10450	20220907	-41.53	5500	20230726	11.09	8100	-24.57	20230208	5500	11.09	20230726	10450	-41.53	20220907	5500	11.09	20230726	1.29	N	308080	500	95 억		145355	N	N	0	N	00	N
121	20230810	091004	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	50	2	0.82	4563990	741	0.58	6200	6200	6100	7950	4290	6120	6159.23	0.76	0	-164	6440	6280	6070	5910	5700	6360	5990	95	1830	500	4280	10	1	19083660	1177	-6.73	1.31	12	0.00	-917.00	4717.00	10450	20220907	-40.96	5500	20230726	12.18	8100	-23.83	20230208	5500	12.18	20230726	10450	-40.96	20220907	5500	12.18	20230726	1.29	N	308080	500	95 억		145355	N	N	0	N	00	N
122	20230809	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	200	2	3.38	776474390	127163	364.58	5860	6230	5860	7690	4150	5920	6106.13	0.41	0	66957	6220	6070	5990	5840	5760	6030	5800	95	1770	500	4140	10	1	19083660	1168	-6.67	1.30	12	0.67	-917.00	4717.00	10450	20220907	-41.44	5500	20230726	11.27	8100	-24.44	20230208	5500	11.27	20230726	10450	-41.44	20220907	5500	11.27	20230726	1.26	N	308080	500	95 억		78690	N	N	0	N	00	N
123	20230809	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	200	2	3.38	766560650	125543	359.94	5860	6230	5860	7690	4150	5920	6105.96	0.41	0	66988	6220	6070	5990	5840	5760	6030	5800	95	1770	500	4140	10	1	19083660	1168	-6.67	1.30	12	0.66	-917.00	4717.00	10450	20220907	-41.44	5500	20230726	11.27	8100	-24.44	20230208	5500	11.27	20230726	10450	-41.44	20220907	5500	11.27	20230726	1.26	N	308080	500	95 억		78690	N	N	0	N	00	N
124	20230809	140936	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	220	2	3.72	723923690	118573	339.96	5860	6230	5860	7690	4150	5920	6105.30	0.41	0	64086	6220	6070	5990	5840	5760	6030	5800	95	1770	500	4140	10	1	19083660	1172	-6.70	1.30	12	0.62	-917.00	4717.00	10450	20220907	-41.24	5500	20230726	11.64	8100	-24.20	20230208	5500	11.64	20230726	10450	-41.24	20220907	5500	11.64	20230726	1.26	N	308080	500	95 억		78690	N	N	0	N	00	N
125	20230809	130958	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	220	2	3.72	579901730	95017	272.42	5860	6230	5860	7690	4150	5920	6103.14	0.41	0	55029	6220	6070	5990	5840	5760	6030	5800	95	1770	500	4140	10	1	19083660	1172	-6.70	1.30	12	0.50	-917.00	4717.00	10450	20220907	-41.24	5500	20230726	11.64	8100	-24.20	20230208	5500	11.64	20230726	10450	-41.24	20220907	5500	11.64	20230726	1.26	N	308080	500	95 억		78690	N	N	0	N	00	N
126	20230809	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	260	2	4.39	564436070	92503	265.21	5860	6230	5860	7690	4150	5920	6101.81	0.41	0	54655	6220	6070	5990	5840	5760	6030	5800	95	1770	500	4140	10	1	19083660	1179	-6.74	1.31	12	0.48	-917.00	4717.00	10450	20220907	-40.86	5500	20230726	12.36	8100	-23.70	20230208	5500	12.36	20230726	10450	-40.86	20220907	5500	12.36	20230726	1.26	N	308080	500	95 억		78690	N	N	0	N	00	N
127	20230809	110948	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	170	2	2.87	369775100	60806	174.33	5860	6150	5860	7690	4150	5920	6081.23	0.41	0	38498	6220	6070	5990	5840	5760	6030	5800	95	1770	500	4140	10	1	19083660	1162	-6.64	1.29	12	0.32	-917.00	4717.00	10450	20220907	-41.72	5500	20230726	10.73	8100	-24.81	20230208	5500	10.73	20230726	10450	-41.72	20220907	5500	10.73	20230726	1.26	N	308080	500	95 억		78690	N	N	0	N	00	N
128	20230809	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	90	2	1.52	41944480	7046	20.20	5860	6030	5860	7690	4150	5920	5952.95	0.41	0	3435	6220	6070	5990	5840	5760	6030	5800	95	1770	500	4140	10	1	19083660	1147	-6.55	1.27	12	0.04	-917.00	4717.00	10450	20220907	-42.49	5500	20230726	9.27	8100	-25.80	20230208	5500	9.27	20230726	10450	-42.49	20220907	5500	9.27	20230726	1.26	N	308080	500	95 억		78690	N	N	0	N	00	N
129	20230809	090941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	0	3	0.00	11349470	1932	5.54	5860	5920	5860	7690	4150	5920	5874.47	0.41	0	400	6220	6070	5990	5840	5760	6030	5800	95	1770	500	4140	10	1	19083660	1130	-6.46	1.26	12	0.01	-917.00	4717.00	10450	20220907	-43.35	5500	20230726	7.64	8100	-26.91	20230208	5500	7.64	20230726	10450	-43.35	20220907	5500	7.64	20230726	1.26	N	308080	500	95 억		78690	N	N	0	N	00	N
130	20230808	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	-230	5	-3.74	203309380	34020	82.03	6140	6140	5910	7990	4310	6150	5976.25	0.44	0	-4411	6390	6270	6130	6010	5870	6200	5940	95	1840	500	4300	10	1	19083660	1130	-6.46	1.26	12	0.18	-917.00	4717.00	10450	20220907	-43.35	5500	20230726	7.64	8100	-26.91	20230208	5500	7.64	20230726	10450	-43.35	20220907	5500	7.64	20230726	1.25	N	308080	500	95 억		83100	N	N	0	N	00	N
131	20230808	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	-210	5	-3.41	160818600	26851	64.74	6140	6140	5910	7990	4310	6150	5989.30	0.44	0	-3581	6390	6270	6130	6010	5870	6200	5940	95	1840	500	4300	10	1	19083660	1134	-6.48	1.26	12	0.14	-917.00	4717.00	10450	20220907	-43.16	5500	20230726	8.00	8100	-26.67	20230208	5500	8.00	20230726	10450	-43.16	20220907	5500	8.00	20230726	1.25	N	308080	500	95 억		83100	N	N	0	N	00	N
132	20230808	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-190	5	-3.09	133030240	22186	53.50	6140	6140	5950	7990	4310	6150	5996.13	0.44	0	-2189	6390	6270	6130	6010	5870	6200	5940	95	1840	500	4300	10	1	19083660	1137	-6.50	1.26	12	0.12	-917.00	4717.00	10450	20220907	-42.97	5500	20230726	8.36	8100	-26.42	20230208	5500	8.36	20230726	10450	-42.97	20220907	5500	8.36	20230726	1.25	N	308080	500	95 억		83100	N	N	0	N	00	N
133	20230808	130934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-160	5	-2.60	115882820	19309	46.56	6140	6140	5960	7990	4310	6150	6001.49	0.44	0	-2139	6390	6270	6130	6010	5870	6200	5940	95	1840	500	4300	10	1	19083660	1143	-6.53	1.27	12	0.10	-917.00	4717.00	10450	20220907	-42.68	5500	20230726	8.91	8100	-26.05	20230208	5500	8.91	20230726	10450	-42.68	20220907	5500	8.91	20230726	1.25	N	308080	500	95 억		83100	N	N	0	N	00	N
134	20230808	120941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-160	5	-2.60	103185620	17185	41.44	6140	6140	5960	7990	4310	6150	6004.40	0.44	0	-1094	6390	6270	6130	6010	5870	6200	5940	95	1840	500	4300	10	1	19083660	1143	-6.53	1.27	12	0.09	-917.00	4717.00	10450	20220907	-42.68	5500	20230726	8.91	8100	-26.05	20230208	5500	8.91	20230726	10450	-42.68	20220907	5500	8.91	20230726	1.25	N	308080	500	95 억		83100	N	N	0	N	00	N
135	20230808	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	-60	5	-0.98	86793480	14456	34.86	6140	6140	5960	7990	4310	6150	6003.98	0.44	0	-1030	6390	6270	6130	6010	5870	6200	5940	95	1840	500	4300	10	1	19083660	1162	-6.64	1.29	12	0.08	-917.00	4717.00	10450	20220907	-41.72	5500	20230726	10.73	8100	-24.81	20230208	5500	10.73	20230726	10450	-41.72	20220907	5500	10.73	20230726	1.25	N	308080	500	95 억		83100	N	N	0	N	00	N
136	20230808	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-130	5	-2.11	67412340	11226	27.07	6140	6140	5970	7990	4310	6150	6005.02	0.44	0	162	6390	6270	6130	6010	5870	6200	5940	95	1840	500	4300	10	1	19083660	1149	-6.56	1.28	12	0.06	-917.00	4717.00	10450	20220907	-42.39	5500	20230726	9.45	8100	-25.68	20230208	5500	9.45	20230726	10450	-42.39	20220907	5500	9.45	20230726	1.25	N	308080	500	95 억		83100	N	N	0	N	00	N
137	20230808	090948	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-110	5	-1.79	6861230	1127	2.72	6140	6140	6040	7990	4310	6150	6088.05	0.44	0	-643	6390	6270	6130	6010	5870	6200	5940	95	1840	500	4300	10	1	19083660	1153	-6.59	1.28	12	0.01	-917.00	4717.00	10450	20220907	-42.20	5500	20230726	9.82	8100	-25.43	20230208	5500	9.82	20230726	10450	-42.20	20220907	5500	9.82	20230726	1.25	N	308080	500	95 억		83100	N	N	0	N	00	N
138	20230807	160938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	-50	5	-0.81	252345500	41473	127.21	6200	6250	5990	8060	4340	6200	6084.57	0.46	0	-4466	6360	6280	6150	6070	5940	6215	6005	95	1860	500	4340	10	1	19083660	1174	-6.71	1.30	12	0.22	-917.00	4717.00	10450	20220907	-41.15	5500	20230726	11.82	8100	-24.07	20230208	5500	11.82	20230726	10450	-41.15	20220907	5500	11.82	20230726	1.25	N	308080	500	95 억		87567	N	N	0	N	00	N
139	20230807	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	-150	5	-2.42	222831600	36669	112.47	6200	6250	5990	8060	4340	6200	6076.84	0.46	0	-3543	6360	6280	6150	6070	5940	6215	6005	95	1860	500	4340	10	1	19083660	1155	-6.60	1.28	12	0.19	-917.00	4717.00	10450	20220907	-42.11	5500	20230726	10.00	8100	-25.31	20230208	5500	10.00	20230726	10450	-42.11	20220907	5500	10.00	20230726	1.25	N	308080	500	95 억		87567	N	N	0	N	00	N
140	20230807	140945	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-200	5	-3.23	197571940	32507	99.71	6200	6250	5990	8060	4340	6200	6077.83	0.46	0	-3232	6360	6280	6150	6070	5940	6215	6005	95	1860	500	4340	10	1	19083660	1145	-6.54	1.27	12	0.17	-917.00	4717.00	10450	20220907	-42.58	5500	20230726	9.09	8100	-25.93	20230208	5500	9.09	20230726	10450	-42.58	20220907	5500	9.09	20230726	1.25	N	308080	500	95 억		87567	N	N	0	N	00	N
141	20230807	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	-140	5	-2.26	127857820	20918	64.16	6200	6250	6040	8060	4340	6200	6112.33	0.46	0	-3398	6360	6280	6150	6070	5940	6215	6005	95	1860	500	4340	10	1	19083660	1156	-6.61	1.28	12	0.11	-917.00	4717.00	10450	20220907	-42.01	5500	20230726	10.18	8100	-25.19	20230208	5500	10.18	20230726	10450	-42.01	20220907	5500	10.18	20230726	1.25	N	308080	500	95 억		87567	N	N	0	N	00	N
142	20230807	120932	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	-140	5	-2.26	117753310	19248	59.04	6200	6250	6040	8060	4340	6200	6117.69	0.46	0	-3308	6360	6280	6150	6070	5940	6215	6005	95	1860	500	4340	10	1	19083660	1156	-6.61	1.28	12	0.10	-917.00	4717.00	10450	20220907	-42.01	5500	20230726	10.18	8100	-25.19	20230208	5500	10.18	20230726	10450	-42.01	20220907	5500	10.18	20230726	1.25	N	308080	500	95 억		87567	N	N	0	N	00	N
143	20230807	110924	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	-110	5	-1.77	107294760	17520	53.74	6200	6250	6050	8060	4340	6200	6124.13	0.46	0	-3456	6360	6280	6150	6070	5940	6215	6005	95	1860	500	4340	10	1	19083660	1162	-6.64	1.29	12	0.09	-917.00	4717.00	10450	20220907	-41.72	5500	20230726	10.73	8100	-24.81	20230208	5500	10.73	20230726	10450	-41.72	20220907	5500	10.73	20230726	1.25	N	308080	500	95 억		87567	N	N	0	N	00	N
144	20230807	100937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	-50	5	-0.81	48402430	7818	23.98	6200	6250	6130	8060	4340	6200	6191.15	0.46	0	-961	6360	6280	6150	6070	5940	6215	6005	95	1860	500	4340	10	1	19083660	1174	-6.71	1.30	12	0.04	-917.00	4717.00	10450	20220907	-41.15	5500	20230726	11.82	8100	-24.07	20230208	5500	11.82	20230726	10450	-41.15	20220907	5500	11.82	20230726	1.25	N	308080	500	95 억		87567	N	N	0	N	00	N
145	20230807	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	0	3	0.00	7302500	1182	3.63	6200	6200	6130	8060	4340	6200	6178.09	0.46	0	579	6360	6280	6150	6070	5940	6215	6005	95	1860	500	4340	10	1	19083660	1183	-6.76	1.31	12	0.01	-917.00	4717.00	10450	20220907	-40.67	5500	20230726	12.73	8100	-23.46	20230208	5500	12.73	20230726	10450	-40.67	20220907	5500	12.73	20230726	1.25	N	308080	500	95 억		87567	N	N	0	N	00	N
146	20230804	160927	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-30	5	-0.48	199422480	32603	48.77	6230	6230	6020	8090	4370	6230	6116.69	0.53	0	-13844	6476	6352	6126	6002	5776	6415	6065	95	1860	500	4360	10	1	19083660	1183	-6.76	1.31	12	0.17	-917.00	4717.00	10450	20220907	-40.67	5500	20230726	12.73	8100	-23.46	20230208	5500	12.73	20230726	10450	-40.67	20220907	5500	12.73	20230726	1.25	N	308080	500	95 억		101409	N	N	0	N	00	N
147	20230804	150927	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-30	5	-0.48	179912030	29453	44.06	6230	6230	6020	8090	4370	6230	6108.44	0.53	0	-13207	6476	6352	6126	6002	5776	6415	6065	95	1860	500	4360	10	1	19083660	1183	-6.76	1.31	12	0.15	-917.00	4717.00	10450	20220907	-40.67	5500	20230726	12.73	8100	-23.46	20230208	5500	12.73	20230726	10450	-40.67	20220907	5500	12.73	20230726	1.25	N	308080	500	95 억		101409	N	N	0	N	00	N
148	20230804	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	-180	5	-2.89	149655470	24548	36.72	6230	6230	6020	8090	4370	6230	6096.44	0.53	0	-12180	6476	6352	6126	6002	5776	6415	6065	95	1860	500	4360	10	1	19083660	1155	-6.60	1.28	12	0.13	-917.00	4717.00	10450	20220907	-42.11	5500	20230726	10.00	8100	-25.31	20230208	5500	10.00	20230726	10450	-42.11	20220907	5500	10.00	20230726	1.25	N	308080	500	95 억		101409	N	N	0	N	00	N
149	20230804	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-190	5	-3.05	143481370	23532	35.20	6230	6230	6020	8090	4370	6230	6097.29	0.53	0	-12043	6476	6352	6126	6002	5776	6415	6065	95	1860	500	4360	10	1	19083660	1153	-6.59	1.28	12	0.12	-917.00	4717.00	10450	20220907	-42.20	5500	20230726	9.82	8100	-25.43	20230208	5500	9.82	20230726	10450	-42.20	20220907	5500	9.82	20230726	1.25	N	308080	500	95 억		101409	N	N	0	N	00	N
150	20230804	120919	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	-120	5	-1.93	122595390	20078	30.03	6230	6230	6050	8090	4370	6230	6105.96	0.53	0	-10699	6476	6352	6126	6002	5776	6415	6065	95	1860	500	4360	10	1	19083660	1166	-6.66	1.30	12	0.11	-917.00	4717.00	10450	20220907	-41.53	5500	20230726	11.09	8100	-24.57	20230208	5500	11.09	20230726	10450	-41.53	20220907	5500	11.09	20230726	1.25	N	308080	500	95 억		101409	N	N	0	N	00	N
151	20230804	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	-120	5	-1.93	69750420	11375	17.02	6230	6230	6100	8090	4370	6230	6131.91	0.53	0	-5930	6476	6352	6126	6002	5776	6415	6065	95	1860	500	4360	10	1	19083660	1166	-6.66	1.30	12	0.06	-917.00	4717.00	10450	20220907	-41.53	5500	20230726	11.09	8100	-24.57	20230208	5500	11.09	20230726	10450	-41.53	20220907	5500	11.09	20230726	1.25	N	308080	500	95 억		101409	N	N	0	N	00	N
152	20230804	100915	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-100	5	-1.61	40774690	6639	9.93	6230	6230	6100	8090	4370	6230	6141.69	0.53	0	-3596	6476	6352	6126	6002	5776	6415	6065	95	1860	500	4360	10	1	19083660	1170	-6.68	1.30	12	0.03	-917.00	4717.00	10450	20220907	-41.34	5500	20230726	11.45	8100	-24.32	20230208	5500	11.45	20230726	10450	-41.34	20220907	5500	11.45	20230726	1.25	N	308080	500	95 억		101409	N	N	0	N	00	N
153	20230804	090916	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-130	5	-2.09	13074770	2116	3.17	6230	6230	6100	8090	4370	6230	6179.00	0.53	0	-1111	6476	6352	6126	6002	5776	6415	6065	95	1860	500	4360	10	1	19083660	1164	-6.65	1.29	12	0.01	-917.00	4717.00	10450	20220907	-41.63	5500	20230726	10.91	8100	-24.69	20230208	5500	10.91	20230726	10450	-41.63	20220907	5500	10.91	20230726	1.25	N	308080	500	95 억		101409	N	N	0	N	00	N
154	20230803	160918	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	160	2	2.64	407839990	66776	230.64	6000	6250	5900	7890	4250	6070	6107.58	0.45	0	15913	6290	6180	6040	5930	5790	6110	5860	95	1820	500	4240	10	1	19083660	1189	-6.79	1.32	12	0.35	-917.00	4717.00	10450	20220907	-40.38	5500	20230726	13.27	8100	-23.09	20230208	5500	13.27	20230726	10450	-40.38	20220907	5500	13.27	20230726	1.24	N	308080	500	95 억		84991	N	N	0	N	00	N
155	20230803	150925	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	90	2	1.48	382955590	62771	216.81	6000	6250	5900	7890	4250	6070	6100.84	0.45	0	16437	6290	6180	6040	5930	5790	6110	5860	95	1820	500	4240	10	1	19083660	1176	-6.72	1.31	12	0.33	-917.00	4717.00	10450	20220907	-41.05	5500	20230726	12.00	8100	-23.95	20230208	5500	12.00	20230726	10450	-41.05	20220907	5500	12.00	20230726	1.24	N	308080	500	95 억		84991	N	N	0	N	00	N
156	20230803	140917	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	130	2	2.14	237351570	39091	135.02	6000	6250	5900	7890	4250	6070	6071.77	0.45	0	6403	6290	6180	6040	5930	5790	6110	5860	95	1820	500	4240	10	1	19083660	1183	-6.76	1.31	12	0.20	-917.00	4717.00	10450	20220907	-40.67	5500	20230726	12.73	8100	-23.46	20230208	5500	12.73	20230726	10450	-40.67	20220907	5500	12.73	20230726	1.24	N	308080	500	95 억		84991	N	N	0	N	00	N
157	20230803	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	40	2	0.66	151215210	25184	86.99	6000	6110	5900	7890	4250	6070	6004.42	0.45	0	4898	6290	6180	6040	5930	5790	6110	5860	95	1820	500	4240	10	1	19083660	1166	-6.66	1.30	12	0.13	-917.00	4717.00	10450	20220907	-41.53	5500	20230726	11.09	8100	-24.57	20230208	5500	11.09	20230726	10450	-41.53	20220907	5500	11.09	20230726	1.24	N	308080	500	95 억		84991	N	N	0	N	00	N
158	20230803	120924	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-40	5	-0.66	135721990	22639	78.19	6000	6100	5900	7890	4250	6070	5995.05	0.45	0	4646	6290	6180	6040	5930	5790	6110	5860	95	1820	500	4240	10	1	19083660	1151	-6.58	1.28	12	0.12	-917.00	4717.00	10450	20220907	-42.30	5500	20230726	9.64	8100	-25.56	20230208	5500	9.64	20230726	10450	-42.30	20220907	5500	9.64	20230726	1.24	N	308080	500	95 억		84991	N	N	0	N	00	N
159	20230803	110913	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-60	5	-0.99	120176620	20066	69.31	6000	6100	5900	7890	4250	6070	5989.07	0.45	0	3976	6290	6180	6040	5930	5790	6110	5860	95	1820	500	4240	10	1	19083660	1147	-6.55	1.27	12	0.11	-917.00	4717.00	10450	20220907	-42.49	5500	20230726	9.27	8100	-25.80	20230208	5500	9.27	20230726	10450	-42.49	20220907	5500	9.27	20230726	1.24	N	308080	500	95 억		84991	N	N	0	N	00	N
160	20230803	100910	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-30	5	-0.49	88934450	14860	51.33	6000	6100	5900	7890	4250	6070	5984.82	0.45	0	4655	6290	6180	6040	5930	5790	6110	5860	95	1820	500	4240	10	1	19083660	1153	-6.59	1.28	12	0.08	-917.00	4717.00	10450	20220907	-42.20	5500	20230726	9.82	8100	-25.43	20230208	5500	9.82	20230726	10450	-42.20	20220907	5500	9.82	20230726	1.24	N	308080	500	95 억		84991	N	N	0	N	00	N
161	20230803	090912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	-130	5	-2.14	10858450	1817	6.28	6000	6050	5940	7890	4250	6070	5976.03	0.45	0	-573	6290	6180	6040	5930	5790	6110	5860	95	1820	500	4240	10	1	19083660	1134	-6.48	1.26	12	0.01	-917.00	4717.00	10450	20220907	-43.16	5500	20230726	8.00	8100	-26.67	20230208	5500	8.00	20230726	10450	-43.16	20220907	5500	8.00	20230726	1.24	N	308080	500	95 억		84991	N	N	0	N	00	N
162	20230802	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-10	5	-0.16	173580940	28930	66.95	6080	6150	5900	7900	4260	6080	6000.03	0.49	0	-7106	6320	6200	6090	5970	5860	6260	6030	95	1820	500	4250	10	1	19083660	1158	-6.62	1.29	12	0.15	-917.00	4717.00	10450	20220907	-41.91	5500	20230726	10.36	8100	-25.06	20230208	5500	10.36	20230726	10450	-41.91	20220907	5500	10.36	20230726	1.22	N	308080	500	95 억		92826	N	N	0	N	00	N
163	20230802	150930	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-70	5	-1.15	159630850	26615	61.59	6080	6150	5910	7900	4260	6080	5997.78	0.49	0	-6894	6320	6200	6090	5970	5860	6260	6030	95	1820	500	4250	10	1	19083660	1147	-6.55	1.27	12	0.14	-917.00	4717.00	10450	20220907	-42.49	5500	20230726	9.27	8100	-25.80	20230208	5500	9.27	20230726	10450	-42.49	20220907	5500	9.27	20230726	1.22	N	308080	500	95 억		92826	N	N	0	N	00	N
164	20230802	140918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-130	5	-2.14	118196830	19636	45.44	6080	6150	5920	7900	4260	6080	6019.39	0.49	0	-3217	6320	6200	6090	5970	5860	6260	6030	95	1820	500	4250	10	1	19083660	1135	-6.49	1.26	12	0.10	-917.00	4717.00	10450	20220907	-43.06	5500	20230726	8.18	8100	-26.54	20230208	5500	8.18	20230726	10450	-43.06	20220907	5500	8.18	20230726	1.22	N	308080	500	95 억		92826	N	N	0	N	00	N
165	20230802	130912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-120	5	-1.97	113823200	18905	43.75	6080	6150	5920	7900	4260	6080	6020.80	0.49	0	-2660	6320	6200	6090	5970	5860	6260	6030	95	1820	500	4250	10	1	19083660	1137	-6.50	1.26	12	0.10	-917.00	4717.00	10450	20220907	-42.97	5500	20230726	8.36	8100	-26.42	20230208	5500	8.36	20230726	10450	-42.97	20220907	5500	8.36	20230726	1.22	N	308080	500	95 억		92826	N	N	0	N	00	N
166	20230802	120908	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-50	5	-0.82	73825550	12213	28.26	6080	6150	5980	7900	4260	6080	6044.83	0.49	0	299	6320	6200	6090	5970	5860	6260	6030	95	1820	500	4250	10	1	19083660	1151	-6.58	1.28	12	0.06	-917.00	4717.00	10450	20220907	-42.30	5500	20230726	9.64	8100	-25.56	20230208	5500	9.64	20230726	10450	-42.30	20220907	5500	9.64	20230726	1.22	N	308080	500	95 억		92826	N	N	0	N	00	N
167	20230802	110910	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-10	5	-0.16	52824150	8740	20.22	6080	6150	5980	7900	4260	6080	6043.95	0.49	0	389	6320	6200	6090	5970	5860	6260	6030	95	1820	500	4250	10	1	19083660	1158	-6.62	1.29	12	0.05	-917.00	4717.00	10450	20220907	-41.91	5500	20230726	10.36	8100	-25.06	20230208	5500	10.36	20230726	10450	-41.91	20220907	5500	10.36	20230726	1.22	N	308080	500	95 억		92826	N	N	0	N	00	N
168	20230802	100911	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-40	5	-0.66	29406810	4883	11.30	6080	6150	5980	7900	4260	6080	6022.28	0.49	0	-1112	6320	6200	6090	5970	5860	6260	6030	95	1820	500	4250	10	1	19083660	1153	-6.59	1.28	12	0.03	-917.00	4717.00	10450	20220907	-42.20	5500	20230726	9.82	8100	-25.43	20230208	5500	9.82	20230726	10450	-42.20	20220907	5500	9.82	20230726	1.22	N	308080	500	95 억		92826	N	N	0	N	00	N
169	20230802	090910	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	-30	5	-0.49	4462060	735	1.70	6080	6150	6010	7900	4260	6080	6070.83	0.49	0	-276	6320	6200	6090	5970	5860	6260	6030	95	1820	500	4250	10	1	19083660	1155	-6.60	1.28	12	0.00	-917.00	4717.00	10450	20220907	-42.11	5500	20230726	10.00	8100	-25.31	20230208	5500	10.00	20230726	10450	-42.11	20220907	5500	10.00	20230726	1.22	N	308080	500	95 억		92826	N	N	0	N	00	N
170	20230801	160910	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	20	2	0.33	255179440	42033	128.49	6010	6210	5980	7870	4250	6060	6070.93	0.45	0	6173	6173	6116	6013	5956	5853	6145	5985	95	1810	500	4240	10	1	19083660	1160	-6.63	1.29	12	0.22	-917.00	4717.00	10450	20220907	-41.82	5500	20230726	10.55	8100	-24.94	20230208	5500	10.55	20230726	10450	-41.82	20220907	5500	10.55	20230726	1.23	N	308080	500	95 억		86652	N	N	0	N	00	N
171	20230801	150906	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-70	5	-1.16	229532400	37797	115.54	6010	6210	5980	7870	4250	6060	6072.77	0.45	0	6291	6173	6116	6013	5956	5853	6145	5985	95	1810	500	4240	10	1	19083660	1143	-6.53	1.27	12	0.20	-917.00	4717.00	10450	20220907	-42.68	5500	20230726	8.91	8100	-26.05	20230208	5500	8.91	20230726	10450	-42.68	20220907	5500	8.91	20230726	1.23	N	308080	500	95 억		86652	N	N	0	N	00	N
172	20230801	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-50	5	-0.83	187670570	30827	94.24	6010	6210	5980	7870	4250	6060	6087.86	0.45	0	4838	6173	6116	6013	5956	5853	6145	5985	95	1810	500	4240	10	1	19083660	1147	-6.55	1.27	12	0.16	-917.00	4717.00	10450	20220907	-42.49	5500	20230726	9.27	8100	-25.80	20230208	5500	9.27	20230726	10450	-42.49	20220907	5500	9.27	20230726	1.23	N	308080	500	95 억		86652	N	N	0	N	00	N
173	20230801	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	80	2	1.32	131803140	21558	65.90	6010	6210	6010	7870	4250	6060	6113.89	0.45	0	3889	6173	6116	6013	5956	5853	6145	5985	95	1810	500	4240	10	1	19083660	1172	-6.70	1.30	12	0.11	-917.00	4717.00	10450	20220907	-41.24	5500	20230726	11.64	8100	-24.20	20230208	5500	11.64	20230726	10450	-41.24	20220907	5500	11.64	20230726	1.23	N	308080	500	95 억		86652	N	N	0	N	00	N
174	20230801	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	70	2	1.16	126641420	20718	63.33	6010	6210	6010	7870	4250	6060	6112.63	0.45	0	3891	6173	6116	6013	5956	5853	6145	5985	95	1810	500	4240	10	1	19083660	1170	-6.68	1.30	12	0.11	-917.00	4717.00	10450	20220907	-41.34	5500	20230726	11.45	8100	-24.32	20230208	5500	11.45	20230726	10450	-41.34	20220907	5500	11.45	20230726	1.23	N	308080	500	95 억		86652	N	N	0	N	00	N
175	20230801	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	130	2	2.15	102956030	16842	51.49	6010	6210	6010	7870	4250	6060	6113.05	0.45	0	3140	6173	6116	6013	5956	5853	6145	5985	95	1810	500	4240	10	1	19083660	1181	-6.75	1.31	12	0.09	-917.00	4717.00	10450	20220907	-40.77	5500	20230726	12.55	8100	-23.58	20230208	5500	12.55	20230726	10450	-40.77	20220907	5500	12.55	20230726	1.23	N	308080	500	95 억		86652	N	N	0	N	00	N
176	20230801	100905	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	70	2	1.16	57448910	9465	28.93	6010	6130	6010	7870	4250	6060	6069.62	0.45	0	876	6173	6116	6013	5956	5853	6145	5985	95	1810	500	4240	10	1	19083660	1170	-6.68	1.30	12	0.05	-917.00	4717.00	10450	20220907	-41.34	5500	20230726	11.45	8100	-24.32	20230208	5500	11.45	20230726	10450	-41.34	20220907	5500	11.45	20230726	1.23	N	308080	500	95 억		86652	N	N	0	N	00	N
177	20230801	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	0	3	0.00	1458180	242	0.74	6010	6070	6010	7870	4250	6060	6025.54	0.45	0	125	6173	6116	6013	5956	5853	6145	5985	95	1810	500	4240	10	1	19083660	1156	-6.61	1.28	12	0.00	-917.00	4717.00	10450	20220907	-42.01	5500	20230726	10.18	8100	-25.19	20230208	5500	10.18	20230726	10450	-42.01	20220907	5500	10.18	20230726	1.23	N	308080	500	95 억		86652	N	N	0	N	00	N