KissMeData/014570/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	160314	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-70	5	-1.00	261766530	37633	104.64	6970	7020	6880	9110	4910	7010	6956.19	1.65	0	-552	7103	7056	6963	6916	6823	7080	6940	55	2100	500	5040	10	1	11000000	763	6.46	0.88	12	0.34	1074.00	7845.00	8860	20221214	-21.67	5870	20230727	18.23	8610	-19.40	20230102	5870	18.23	20230727	8860	-21.67	20221214	5870	18.23	20230727	1.96	N	014570	500	55 억		181447	N	N	0	N	00	N
3	20230831	150356	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-60	5	-0.86	201643430	28937	80.46	6970	7020	6920	9110	4910	7010	6968.36	1.65	0	-539	7103	7056	6963	6916	6823	7080	6940	55	2100	500	5040	10	1	11000000	765	6.47	0.89	12	0.26	1074.00	7845.00	8860	20221214	-21.56	5870	20230727	18.40	8610	-19.28	20230102	5870	18.40	20230727	8860	-21.56	20221214	5870	18.40	20230727	1.96	N	014570	500	55 억		181447	N	N	0	N	00	N
4	20230831	140410	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-30	5	-0.43	182746430	26216	72.89	6970	7020	6920	9110	4910	7010	6970.80	1.65	0	175	7103	7056	6963	6916	6823	7080	6940	55	2100	500	5040	10	1	11000000	768	6.50	0.89	12	0.24	1074.00	7845.00	8860	20221214	-21.22	5870	20230727	18.91	8610	-18.93	20230102	5870	18.91	20230727	8860	-21.22	20221214	5870	18.91	20230727	1.96	N	014570	500	55 억		181447	N	N	0	N	00	N
5	20230831	130404	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-20	5	-0.29	124977380	17917	49.82	6970	7020	6920	9110	4910	7010	6975.35	1.65	0	635	7103	7056	6963	6916	6823	7080	6940	55	2100	500	5040	10	1	11000000	769	6.51	0.89	12	0.16	1074.00	7845.00	8860	20221214	-21.11	5870	20230727	19.08	8610	-18.82	20230102	5870	19.08	20230727	8860	-21.11	20221214	5870	19.08	20230727	1.96	N	014570	500	55 억		181447	N	N	0	N	00	N
6	20230831	120405	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-10	5	-0.14	111755780	16028	44.57	6970	7020	6920	9110	4910	7010	6972.53	1.65	0	1008	7103	7056	6963	6916	6823	7080	6940	55	2100	500	5040	10	1	11000000	770	6.52	0.89	12	0.15	1074.00	7845.00	8860	20221214	-20.99	5870	20230727	19.25	8610	-18.70	20230102	5870	19.25	20230727	8860	-20.99	20221214	5870	19.25	20230727	1.96	N	014570	500	55 억		181447	N	N	0	N	00	N
7	20230831	110538	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-40	5	-0.57	89420290	12830	35.67	6970	7020	6920	9110	4910	7010	6969.63	1.65	0	990	7103	7056	6963	6916	6823	7080	6940	55	2100	500	5040	10	1	11000000	767	6.49	0.89	12	0.12	1074.00	7845.00	8860	20221214	-21.33	5870	20230727	18.74	8610	-19.05	20230102	5870	18.74	20230727	8860	-21.33	20221214	5870	18.74	20230727	1.96	N	014570	500	55 억		181447	N	N	0	N	00	N
8	20230831	100436	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-10	5	-0.14	53410820	7660	21.30	6970	7020	6920	9110	4910	7010	6972.69	1.65	0	136	7103	7056	6963	6916	6823	7080	6940	55	2100	500	5040	10	1	11000000	770	6.52	0.89	12	0.07	1074.00	7845.00	8860	20221214	-20.99	5870	20230727	19.25	8610	-18.70	20230102	5870	19.25	20230727	8860	-20.99	20221214	5870	19.25	20230727	1.96	N	014570	500	55 억		181447	N	N	0	N	00	N
9	20230831	090337	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-40	5	-0.57	8729640	1252	3.48	6970	6990	6970	9110	4910	7010	6972.56	1.65	0	25	7103	7056	6963	6916	6823	7080	6940	55	2100	500	5040	10	1	11000000	767	6.49	0.89	12	0.01	1074.00	7845.00	8860	20221214	-21.33	5870	20230727	18.74	8610	-19.05	20230102	5870	18.74	20230727	8860	-21.33	20221214	5870	18.74	20230727	1.96	N	014570	500	55 억		181447	N	N	0	N	00	N
10	20230830	160316	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	70	2	1.01	248809030	35825	111.91	6940	7010	6870	9020	4860	6940	6945.12	1.59	0	6943	7086	7012	6926	6852	6766	7050	6890	55	2080	500	4990	10	1	11000000	771	6.53	0.89	12	0.33	1074.00	7845.00	8860	20221214	-20.88	5870	20230727	19.42	8610	-18.58	20230102	5870	19.42	20230727	8860	-20.88	20221214	5870	19.42	20230727	2.00	N	014570	500	55 억		174508	N	N	0	N	00	N
11	20230830	150347	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	50	2	0.72	226246670	32595	101.82	6940	6990	6870	9020	4860	6940	6941.15	1.59	0	6272	7086	7012	6926	6852	6766	7050	6890	55	2080	500	4990	10	1	11000000	769	6.51	0.89	12	0.30	1074.00	7845.00	8860	20221214	-21.11	5870	20230727	19.08	8610	-18.82	20230102	5870	19.08	20230727	8860	-21.11	20221214	5870	19.08	20230727	2.00	N	014570	500	55 억		174508	N	N	0	N	00	N
12	20230830	140410	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	30	2	0.43	192320770	27724	86.61	6940	6990	6870	9020	4860	6940	6936.98	1.59	0	4686	7086	7012	6926	6852	6766	7050	6890	55	2080	500	4990	10	1	11000000	767	6.49	0.89	12	0.25	1074.00	7845.00	8860	20221214	-21.33	5870	20230727	18.74	8610	-19.05	20230102	5870	18.74	20230727	8860	-21.33	20221214	5870	18.74	20230727	2.00	N	014570	500	55 억		174508	N	N	0	N	00	N
13	20230830	130354	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	20	2	0.29	106160380	15273	47.71	6940	6990	6910	9020	4860	6940	6950.85	1.59	0	3318	7086	7012	6926	6852	6766	7050	6890	55	2080	500	4990	10	1	11000000	766	6.48	0.89	12	0.14	1074.00	7845.00	8860	20221214	-21.44	5870	20230727	18.57	8610	-19.16	20230102	5870	18.57	20230727	8860	-21.44	20221214	5870	18.57	20230727	2.00	N	014570	500	55 억		174508	N	N	0	N	00	N
14	20230830	120402	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	30	2	0.43	89402990	12868	40.20	6940	6980	6910	9020	4860	6940	6947.70	1.59	0	2877	7086	7012	6926	6852	6766	7050	6890	55	2080	500	4990	10	1	11000000	767	6.49	0.89	12	0.12	1074.00	7845.00	8860	20221214	-21.33	5870	20230727	18.74	8610	-19.05	20230102	5870	18.74	20230727	8860	-21.33	20221214	5870	18.74	20230727	2.00	N	014570	500	55 억		174508	N	N	0	N	00	N
15	20230830	110529	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	40	2	0.58	58835980	8472	26.47	6940	6980	6910	9020	4860	6940	6944.76	1.59	0	1696	7086	7012	6926	6852	6766	7050	6890	55	2080	500	4990	10	1	11000000	768	6.50	0.89	12	0.08	1074.00	7845.00	8860	20221214	-21.22	5870	20230727	18.91	8610	-18.93	20230102	5870	18.91	20230727	8860	-21.22	20221214	5870	18.91	20230727	2.00	N	014570	500	55 억		174508	N	N	0	N	00	N
16	20230830	100425	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-10	5	-0.14	49921920	7191	22.46	6940	6980	6910	9020	4860	6940	6942.28	1.59	0	1380	7086	7012	6926	6852	6766	7050	6890	55	2080	500	4990	10	1	11000000	762	6.45	0.88	12	0.07	1074.00	7845.00	8860	20221214	-21.78	5870	20230727	18.06	8610	-19.51	20230102	5870	18.06	20230727	8860	-21.78	20221214	5870	18.06	20230727	2.00	N	014570	500	55 억		174508	N	N	0	N	00	N
17	20230830	090333	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	30	2	0.43	7307910	1053	3.29	6940	6970	6940	9020	4860	6940	6940.09	1.59	0	-51	7086	7012	6926	6852	6766	7050	6890	55	2080	500	4990	10	1	11000000	767	6.49	0.89	12	0.01	1074.00	7845.00	8860	20221214	-21.33	5870	20230727	18.74	8610	-19.05	20230102	5870	18.74	20230727	8860	-21.33	20221214	5870	18.74	20230727	2.00	N	014570	500	55 억		174508	N	N	0	N	00	N
18	20230829	160312	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	10	2	0.14	220129440	31830	100.77	6890	7000	6840	9000	4860	6930	6915.78	1.47	0	12551	7010	6970	6930	6890	6850	6990	6910	55	2070	500	4980	10	1	11000000	763	6.46	0.88	12	0.29	1074.00	7845.00	8860	20221214	-21.67	5870	20230727	18.23	8610	-19.40	20230102	5870	18.23	20230727	8860	-21.67	20221214	5870	18.23	20230727	1.99	N	014570	500	55 억		161957	N	N	0	N	00	N
19	20230829	150349	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	10	2	0.14	197388770	28547	90.37	6890	7000	6840	9000	4860	6930	6914.52	1.47	0	12270	7010	6970	6930	6890	6850	6990	6910	55	2070	500	4980	10	1	11000000	763	6.46	0.88	12	0.26	1074.00	7845.00	8860	20221214	-21.67	5870	20230727	18.23	8610	-19.40	20230102	5870	18.23	20230727	8860	-21.67	20221214	5870	18.23	20230727	1.99	N	014570	500	55 억		161957	N	N	0	N	00	N
20	20230829	140415	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	0	3	0.00	184657330	26711	84.56	6890	7000	6840	9000	4860	6930	6913.16	1.47	0	11668	7010	6970	6930	6890	6850	6990	6910	55	2070	500	4980	10	1	11000000	762	6.45	0.88	12	0.24	1074.00	7845.00	8860	20221214	-21.78	5870	20230727	18.06	8610	-19.51	20230102	5870	18.06	20230727	8860	-21.78	20221214	5870	18.06	20230727	1.99	N	014570	500	55 억		161957	N	N	0	N	00	N
21	20230829	130358	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	20	2	0.29	161530350	23377	74.01	6890	7000	6840	9000	4860	6930	6909.80	1.47	0	12004	7010	6970	6930	6890	6850	6990	6910	55	2070	500	4980	10	1	11000000	765	6.47	0.89	12	0.21	1074.00	7845.00	8860	20221214	-21.56	5870	20230727	18.40	8610	-19.28	20230102	5870	18.40	20230727	8860	-21.56	20221214	5870	18.40	20230727	1.99	N	014570	500	55 억		161957	N	N	0	N	00	N
22	20230829	120407	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	0	3	0.00	156631940	22671	71.77	6890	7000	6840	9000	4860	6930	6908.91	1.47	0	11783	7010	6970	6930	6890	6850	6990	6910	55	2070	500	4980	10	1	11000000	762	6.45	0.88	12	0.21	1074.00	7845.00	8860	20221214	-21.78	5870	20230727	18.06	8610	-19.51	20230102	5870	18.06	20230727	8860	-21.78	20221214	5870	18.06	20230727	1.99	N	014570	500	55 억		161957	N	N	0	N	00	N
23	20230829	110612	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	30	2	0.43	153026210	22152	70.13	6890	7000	6840	9000	4860	6930	6908.01	1.47	0	11776	7010	6970	6930	6890	6850	6990	6910	55	2070	500	4980	10	1	11000000	766	6.48	0.89	12	0.20	1074.00	7845.00	8860	20221214	-21.44	5870	20230727	18.57	8610	-19.16	20230102	5870	18.57	20230727	8860	-21.44	20221214	5870	18.57	20230727	1.99	N	014570	500	55 억		161957	N	N	0	N	00	N
24	20230829	100436	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	0	3	0.00	107122700	15554	49.24	6890	6960	6840	9000	4860	6930	6887.15	1.47	0	6512	7010	6970	6930	6890	6850	6990	6910	55	2070	500	4980	10	1	11000000	762	6.45	0.88	12	0.14	1074.00	7845.00	8860	20221214	-21.78	5870	20230727	18.06	8610	-19.51	20230102	5870	18.06	20230727	8860	-21.78	20221214	5870	18.06	20230727	1.99	N	014570	500	55 억		161957	N	N	0	N	00	N
25	20230829	090306	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	30	2	0.43	8293340	1202	3.81	6890	6960	6890	9000	4860	6930	6899.62	1.47	0	81	7010	6970	6930	6890	6850	6990	6910	55	2070	500	4980	10	1	11000000	766	6.48	0.89	12	0.01	1074.00	7845.00	8860	20221214	-21.44	5870	20230727	18.57	8610	-19.16	20230102	5870	18.57	20230727	8860	-21.44	20221214	5870	18.57	20230727	1.99	N	014570	500	55 억		161957	N	N	0	N	00	N
26	20230828	160305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-10	5	-0.14	217665620	31433	40.38	6900	6970	6890	9020	4860	6940	6924.71	1.37	0	11556	7380	7160	6980	6760	6580	7070	6670	55	2080	500	4990	10	1	11000000	762	6.45	0.88	12	0.29	1074.00	7845.00	8860	20221214	-21.78	5870	20230727	18.06	8610	-19.51	20230102	5870	18.06	20230727	8860	-21.78	20221214	5870	18.06	20230727	2.10	N	014570	500	55 억		150401	N	N	0	N	00	N
27	20230828	150308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-10	5	-0.14	196627050	28396	36.48	6900	6970	6890	9020	4860	6940	6924.42	1.37	0	11035	7380	7160	6980	6760	6580	7070	6670	55	2080	500	4990	10	1	11000000	762	6.45	0.88	12	0.26	1074.00	7845.00	8860	20221214	-21.78	5870	20230727	18.06	8610	-19.51	20230102	5870	18.06	20230727	8860	-21.78	20221214	5870	18.06	20230727	2.10	N	014570	500	55 억		150401	N	N	0	N	00	N
28	20230828	140308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-10	5	-0.14	159166060	22980	29.52	6900	6970	6890	9020	4860	6940	6926.24	1.37	0	9541	7380	7160	6980	6760	6580	7070	6670	55	2080	500	4990	10	1	11000000	762	6.45	0.88	12	0.21	1074.00	7845.00	8860	20221214	-21.78	5870	20230727	18.06	8610	-19.51	20230102	5870	18.06	20230727	8860	-21.78	20221214	5870	18.06	20230727	2.10	N	014570	500	55 억		150401	N	N	0	N	00	N
29	20230828	130312	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	20	2	0.29	139459110	20138	25.87	6900	6970	6890	9020	4860	6940	6925.12	1.37	0	8209	7380	7160	6980	6760	6580	7070	6670	55	2080	500	4990	10	1	11000000	766	6.48	0.89	12	0.18	1074.00	7845.00	8860	20221214	-21.44	5870	20230727	18.57	8610	-19.16	20230102	5870	18.57	20230727	8860	-21.44	20221214	5870	18.57	20230727	2.10	N	014570	500	55 억		150401	N	N	0	N	00	N
30	20230828	120309	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	30	2	0.43	123689140	17873	22.96	6900	6970	6890	9020	4860	6940	6920.36	1.37	0	8174	7380	7160	6980	6760	6580	7070	6670	55	2080	500	4990	10	1	11000000	767	6.49	0.89	12	0.16	1074.00	7845.00	8860	20221214	-21.33	5870	20230727	18.74	8610	-19.05	20230102	5870	18.74	20230727	8860	-21.33	20221214	5870	18.74	20230727	2.10	N	014570	500	55 억		150401	N	N	0	N	00	N
31	20230828	110306	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-10	5	-0.14	101402890	14658	18.83	6900	6970	6890	9020	4860	6940	6917.81	1.37	0	7384	7380	7160	6980	6760	6580	7070	6670	55	2080	500	4990	10	1	11000000	762	6.45	0.88	12	0.13	1074.00	7845.00	8860	20221214	-21.78	5870	20230727	18.06	8610	-19.51	20230102	5870	18.06	20230727	8860	-21.78	20221214	5870	18.06	20230727	2.10	N	014570	500	55 억		150401	N	N	0	N	00	N
32	20230828	100303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-30	5	-0.43	61270340	8869	11.39	6900	6940	6890	9020	4860	6940	6908.10	1.37	0	3254	7380	7160	6980	6760	6580	7070	6670	55	2080	500	4990	10	1	11000000	760	6.43	0.88	12	0.08	1074.00	7845.00	8860	20221214	-22.01	5870	20230727	17.72	8610	-19.74	20230102	5870	17.72	20230727	8860	-22.01	20221214	5870	17.72	20230727	2.10	N	014570	500	55 억		150401	N	N	0	N	00	N
33	20230828	090308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-30	5	-0.43	10222340	1480	1.90	6900	6930	6900	9020	4860	6940	6905.20	1.37	0	383	7380	7160	6980	6760	6580	7070	6670	55	2080	500	4990	10	1	11000000	760	6.43	0.88	12	0.01	1074.00	7845.00	8860	20221214	-22.01	5870	20230727	17.72	8610	-19.74	20230102	5870	17.72	20230727	8860	-22.01	20221214	5870	17.72	20230727	2.10	N	014570	500	55 억		150401	N	N	0	N	00	N
34	20230825	160306	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-60	5	-0.86	540857120	77834	67.48	7060	7200	6800	9100	4900	7000	6948.82	1.28	0	9629	7453	7226	7043	6816	6633	7340	6930	55	2100	500	5040	10	1	11000000	763	6.46	0.88	12	0.71	1074.00	7845.00	8860	20221214	-21.67	5870	20230727	18.23	8610	-19.40	20230102	5870	18.23	20230727	8860	-21.67	20221214	5870	18.23	20230727	2.10	N	014570	500	55 억		140727	N	N	0	N	00	N
35	20230825	150307	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-60	5	-0.86	519782310	74804	64.85	7060	7200	6800	9100	4900	7000	6948.55	1.28	0	10400	7453	7226	7043	6816	6633	7340	6930	55	2100	500	5040	10	1	11000000	763	6.46	0.88	12	0.68	1074.00	7845.00	8860	20221214	-21.67	5870	20230727	18.23	8610	-19.40	20230102	5870	18.23	20230727	8860	-21.67	20221214	5870	18.23	20230727	2.10	N	014570	500	55 억		140727	N	N	0	N	00	N
36	20230825	140307	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-60	5	-0.86	486010170	69928	60.62	7060	7200	6800	9100	4900	7000	6950.11	1.28	0	9228	7453	7226	7043	6816	6633	7340	6930	55	2100	500	5040	10	1	11000000	763	6.46	0.88	12	0.64	1074.00	7845.00	8860	20221214	-21.67	5870	20230727	18.23	8610	-19.40	20230102	5870	18.23	20230727	8860	-21.67	20221214	5870	18.23	20230727	2.10	N	014570	500	55 억		140727	N	N	0	N	00	N
37	20230825	130307	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-50	5	-0.71	381360470	54633	47.36	7060	7200	6850	9100	4900	7000	6980.38	1.28	0	3940	7453	7226	7043	6816	6633	7340	6930	55	2100	500	5040	10	1	11000000	765	6.47	0.89	12	0.50	1074.00	7845.00	8860	20221214	-21.56	5870	20230727	18.40	8610	-19.28	20230102	5870	18.40	20230727	8860	-21.56	20221214	5870	18.40	20230727	2.10	N	014570	500	55 억		140727	N	N	0	N	00	N
38	20230825	120307	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-20	5	-0.29	283072520	40394	35.02	7060	7200	6850	9100	4900	7000	7007.80	1.28	0	711	7453	7226	7043	6816	6633	7340	6930	55	2100	500	5040	10	1	11000000	768	6.50	0.89	12	0.37	1074.00	7845.00	8860	20221214	-21.22	5870	20230727	18.91	8610	-18.93	20230102	5870	18.91	20230727	8860	-21.22	20221214	5870	18.91	20230727	2.10	N	014570	500	55 억		140727	N	N	0	N	00	N
39	20230825	110307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	30	2	0.43	203110990	28855	25.01	7060	7200	6900	9100	4900	7000	7039.10	1.28	0	-873	7453	7226	7043	6816	6633	7340	6930	55	2100	500	5040	10	1	11000000	773	6.55	0.90	12	0.26	1074.00	7845.00	8860	20221214	-20.65	5870	20230727	19.76	8610	-18.35	20230102	5870	19.76	20230727	8860	-20.65	20221214	5870	19.76	20230727	2.10	N	014570	500	55 억		140727	N	N	0	N	00	N
40	20230825	100307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	30	2	0.43	172804580	24534	21.27	7060	7200	6900	9100	4900	7000	7043.57	1.28	0	-357	7453	7226	7043	6816	6633	7340	6930	55	2100	500	5040	10	1	11000000	773	6.55	0.90	12	0.22	1074.00	7845.00	8860	20221214	-20.65	5870	20230727	19.76	8610	-18.35	20230102	5870	19.76	20230727	8860	-20.65	20221214	5870	19.76	20230727	2.10	N	014570	500	55 억		140727	N	N	0	N	00	N
41	20230825	090307	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-20	5	-0.29	15209260	2166	1.88	7060	7060	6960	9100	4900	7000	7022.40	1.28	0	-59	7453	7226	7043	6816	6633	7340	6930	55	2100	500	5040	10	1	11000000	768	6.50	0.89	12	0.02	1074.00	7845.00	8860	20221214	-21.22	5870	20230727	18.91	8610	-18.93	20230102	5870	18.91	20230727	8860	-21.22	20221214	5870	18.91	20230727	2.10	N	014570	500	55 억		140727	N	N	0	N	00	N
42	20230824	160304	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	80	2	1.16	812435050	115179	157.79	6920	7270	6860	8990	4850	6920	7053.70	1.30	0	-2435	7080	7000	6940	6860	6800	7040	6900	55	2070	500	4980	10	1	11000000	770	6.52	0.89	12	1.05	1074.00	7845.00	8860	20221214	-20.99	5870	20230727	19.25	8610	-18.70	20230102	5870	19.25	20230727	8860	-20.99	20221214	5870	19.25	20230727	2.15	N	014570	500	55 억		143155	N	N	0	N	00	N
43	20230824	150303	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	120	2	1.73	773450910	109623	150.18	6920	7270	6860	8990	4850	6920	7055.58	1.30	0	-2375	7080	7000	6940	6860	6800	7040	6900	55	2070	500	4980	10	1	11000000	774	6.55	0.90	12	1.00	1074.00	7845.00	8860	20221214	-20.54	5870	20230727	19.93	8610	-18.23	20230102	5870	19.93	20230727	8860	-20.54	20221214	5870	19.93	20230727	2.15	N	014570	500	55 억		143155	N	N	0	N	00	N
44	20230824	140305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	90	2	1.30	719104200	101891	139.59	6920	7270	6860	8990	4850	6920	7057.62	1.30	0	-1908	7080	7000	6940	6860	6800	7040	6900	55	2070	500	4980	10	1	11000000	771	6.53	0.89	12	0.93	1074.00	7845.00	8860	20221214	-20.88	5870	20230727	19.42	8610	-18.58	20230102	5870	19.42	20230727	8860	-20.88	20221214	5870	19.42	20230727	2.15	N	014570	500	55 억		143155	N	N	0	N	00	N
45	20230824	130305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	110	2	1.59	702740240	99558	136.39	6920	7270	6860	8990	4850	6920	7058.63	1.30	0	-1890	7080	7000	6940	6860	6800	7040	6900	55	2070	500	4980	10	1	11000000	773	6.55	0.90	12	0.91	1074.00	7845.00	8860	20221214	-20.65	5870	20230727	19.76	8610	-18.35	20230102	5870	19.76	20230727	8860	-20.65	20221214	5870	19.76	20230727	2.15	N	014570	500	55 억		143155	N	N	0	N	00	N
46	20230824	120306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	120	2	1.73	662751530	93857	128.58	6920	7270	6860	8990	4850	6920	7061.33	1.30	0	-3564	7080	7000	6940	6860	6800	7040	6900	55	2070	500	4980	10	1	11000000	774	6.55	0.90	12	0.85	1074.00	7845.00	8860	20221214	-20.54	5870	20230727	19.93	8610	-18.23	20230102	5870	19.93	20230727	8860	-20.54	20221214	5870	19.93	20230727	2.15	N	014570	500	55 억		143155	N	N	0	N	00	N
47	20230824	110305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	290	2	4.19	522515760	74045	101.44	6920	7270	6860	8990	4850	6920	7056.78	1.30	0	-4280	7080	7000	6940	6860	6800	7040	6900	55	2070	500	4980	10	1	11000000	793	6.71	0.92	12	0.67	1074.00	7845.00	8860	20221214	-18.62	5870	20230727	22.83	8610	-16.26	20230102	5870	22.83	20230727	8860	-18.62	20221214	5870	22.83	20230727	2.15	N	014570	500	55 억		143155	N	N	0	N	00	N
48	20230824	100304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	10	2	0.14	141299130	20246	27.74	6920	7050	6860	8990	4850	6920	6979.18	1.30	0	-2941	7080	7000	6940	6860	6800	7040	6900	55	2070	500	4980	10	1	11000000	762	6.45	0.88	12	0.18	1074.00	7845.00	8860	20221214	-21.78	5870	20230727	18.06	8610	-19.51	20230102	5870	18.06	20230727	8860	-21.78	20221214	5870	18.06	20230727	2.15	N	014570	500	55 억		143155	N	N	0	N	00	N
49	20230824	090306	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	10	2	0.14	9517020	1373	1.88	6920	6960	6920	8990	4850	6920	6931.76	1.30	0	604	7080	7000	6940	6860	6800	7040	6900	55	2070	500	4980	10	1	11000000	762	6.45	0.88	12	0.01	1074.00	7845.00	8860	20221214	-21.78	5870	20230727	18.06	8610	-19.51	20230102	5870	18.06	20230727	8860	-21.78	20221214	5870	18.06	20230727	2.15	N	014570	500	55 억		143155	N	N	0	N	00	N
50	20230823	160303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	20	2	0.29	503944180	72513	60.78	6900	7020	6880	8970	4830	6900	6949.74	1.32	0	-401	7160	7030	6890	6760	6620	6960	6690	55	2070	500	4960	10	1	11000000	761	6.44	0.88	12	0.66	1074.00	7845.00	8860	20221214	-21.90	5870	20230727	17.89	8610	-19.63	20230102	5870	17.89	20230727	8860	-21.90	20221214	5870	17.89	20230727	2.10	N	014570	500	55 억		145376	N	N	0	N	00	N
51	20230823	150305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	50	2	0.72	426266900	61279	51.37	6900	7020	6880	8970	4830	6900	6956.17	1.32	0	-2076	7160	7030	6890	6760	6620	6960	6690	55	2070	500	4960	10	1	11000000	765	6.47	0.89	12	0.56	1074.00	7845.00	8860	20221214	-21.56	5870	20230727	18.40	8610	-19.28	20230102	5870	18.40	20230727	8860	-21.56	20221214	5870	18.40	20230727	2.10	N	014570	500	55 억		145376	N	N	0	N	00	N
52	20230823	140305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	70	2	1.01	335997060	48298	40.49	6900	7020	6880	8970	4830	6900	6956.75	1.32	0	-1052	7160	7030	6890	6760	6620	6960	6690	55	2070	500	4960	10	1	11000000	767	6.49	0.89	12	0.44	1074.00	7845.00	8860	20221214	-21.33	5870	20230727	18.74	8610	-19.05	20230102	5870	18.74	20230727	8860	-21.33	20221214	5870	18.74	20230727	2.10	N	014570	500	55 억		145376	N	N	0	N	00	N
53	20230823	130305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	110	2	1.59	235653810	33919	28.43	6900	7020	6880	8970	4830	6900	6947.55	1.32	0	2694	7160	7030	6890	6760	6620	6960	6690	55	2070	500	4960	10	1	11000000	771	6.53	0.89	12	0.31	1074.00	7845.00	8860	20221214	-20.88	5870	20230727	19.42	8610	-18.58	20230102	5870	19.42	20230727	8860	-20.88	20221214	5870	19.42	20230727	2.10	N	014570	500	55 억		145376	N	N	0	N	00	N
54	20230823	120306	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	80	2	1.16	199269290	28717	24.07	6900	7010	6880	8970	4830	6900	6939.07	1.32	0	2384	7160	7030	6890	6760	6620	6960	6690	55	2070	500	4960	10	1	11000000	768	6.50	0.89	12	0.26	1074.00	7845.00	8860	20221214	-21.22	5870	20230727	18.91	8610	-18.93	20230102	5870	18.91	20230727	8860	-21.22	20221214	5870	18.91	20230727	2.10	N	014570	500	55 억		145376	N	N	0	N	00	N
55	20230823	110304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	70	2	1.01	187668440	27052	22.68	6900	7010	6880	8970	4830	6900	6937.32	1.32	0	2273	7160	7030	6890	6760	6620	6960	6690	55	2070	500	4960	10	1	11000000	767	6.49	0.89	12	0.25	1074.00	7845.00	8860	20221214	-21.33	5870	20230727	18.74	8610	-19.05	20230102	5870	18.74	20230727	8860	-21.33	20221214	5870	18.74	20230727	2.10	N	014570	500	55 억		145376	N	N	0	N	00	N
56	20230823	100304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	0	3	0.00	124208870	17959	15.05	6900	7010	6880	8970	4830	6900	6916.25	1.32	0	1279	7160	7030	6890	6760	6620	6960	6690	55	2070	500	4960	10	1	11000000	759	6.42	0.88	12	0.16	1074.00	7845.00	8860	20221214	-22.12	5870	20230727	17.55	8610	-19.86	20230102	5870	17.55	20230727	8860	-22.12	20221214	5870	17.55	20230727	2.10	N	014570	500	55 억		145376	N	N	0	N	00	N
57	20230823	090307	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	40	2	0.58	20479510	2956	2.48	6900	7010	6900	8970	4830	6900	6928.12	1.32	0	-298	7160	7030	6890	6760	6620	6960	6690	55	2070	500	4960	10	1	11000000	763	6.46	0.88	12	0.03	1074.00	7845.00	8860	20221214	-21.67	5870	20230727	18.23	8610	-19.40	20230102	5870	18.23	20230727	8860	-21.67	20221214	5870	18.23	20230727	2.10	N	014570	500	55 억		145376	N	N	0	N	00	N
58	20230822	160302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-80	5	-1.15	815003550	117792	52.04	6980	7020	6750	9070	4890	6980	6919.02	1.42	0	-11393	7246	7112	6886	6752	6526	7180	6820	55	2090	500	5020	10	1	11000000	759	6.42	0.88	12	1.07	1074.00	7845.00	8860	20221214	-22.12	5870	20230727	17.55	8610	-19.86	20230102	5870	17.55	20230727	8860	-22.12	20221214	5870	17.55	20230727	1.65	N	014570	500	55 억		156715	N	N	0	N	00	N
59	20230822	150304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-80	5	-1.15	773081660	111721	49.36	6980	7020	6750	9070	4890	6980	6919.71	1.42	0	-11577	7246	7112	6886	6752	6526	7180	6820	55	2090	500	5020	10	1	11000000	759	6.42	0.88	12	1.02	1074.00	7845.00	8860	20221214	-22.12	5870	20230727	17.55	8610	-19.86	20230102	5870	17.55	20230727	8860	-22.12	20221214	5870	17.55	20230727	1.65	N	014570	500	55 억		156715	N	N	0	N	00	N
60	20230822	140305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-100	5	-1.43	725597110	104847	46.33	6980	7020	6750	9070	4890	6980	6920.49	1.42	0	-12990	7246	7112	6886	6752	6526	7180	6820	55	2090	500	5020	10	1	11000000	757	6.41	0.88	12	0.95	1074.00	7845.00	8860	20221214	-22.35	5870	20230727	17.21	8610	-20.09	20230102	5870	17.21	20230727	8860	-22.35	20221214	5870	17.21	20230727	1.65	N	014570	500	55 억		156715	N	N	0	N	00	N
61	20230822	130302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	0	3	0.00	575645630	83151	36.74	6980	7020	6750	9070	4890	6980	6922.85	1.42	0	-15430	7246	7112	6886	6752	6526	7180	6820	55	2090	500	5020	10	1	11000000	768	6.50	0.89	12	0.76	1074.00	7845.00	8860	20221214	-21.22	5870	20230727	18.91	8610	-18.93	20230102	5870	18.91	20230727	8860	-21.22	20221214	5870	18.91	20230727	1.65	N	014570	500	55 억		156715	N	N	0	N	00	N
62	20230822	120259	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	0	3	0.00	523488430	75673	33.43	6980	7020	6750	9070	4890	6980	6917.71	1.42	0	-17016	7246	7112	6886	6752	6526	7180	6820	55	2090	500	5020	10	1	11000000	768	6.50	0.89	12	0.69	1074.00	7845.00	8860	20221214	-21.22	5870	20230727	18.91	8610	-18.93	20230102	5870	18.91	20230727	8860	-21.22	20221214	5870	18.91	20230727	1.65	N	014570	500	55 억		156715	N	N	0	N	00	N
63	20230822	110302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	0	3	0.00	470101820	67999	30.04	6980	7020	6750	9070	4890	6980	6913.29	1.42	0	-17617	7246	7112	6886	6752	6526	7180	6820	55	2090	500	5020	10	1	11000000	768	6.50	0.89	12	0.62	1074.00	7845.00	8860	20221214	-21.22	5870	20230727	18.91	8610	-18.93	20230102	5870	18.91	20230727	8860	-21.22	20221214	5870	18.91	20230727	1.65	N	014570	500	55 억		156715	N	N	0	N	00	N
64	20230822	100301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-20	5	-0.29	392514940	56803	25.10	6980	7020	6750	9070	4890	6980	6910.02	1.42	0	-17614	7246	7112	6886	6752	6526	7180	6820	55	2090	500	5020	10	1	11000000	766	6.48	0.89	12	0.52	1074.00	7845.00	8860	20221214	-21.44	5870	20230727	18.57	8610	-19.16	20230102	5870	18.57	20230727	8860	-21.44	20221214	5870	18.57	20230727	1.65	N	014570	500	55 억		156715	N	N	0	N	00	N
65	20230822	090301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-100	5	-1.43	103395840	14866	6.57	6980	6990	6850	9070	4890	6980	6955.07	1.42	0	-10155	7246	7112	6886	6752	6526	7180	6820	55	2090	500	5020	10	1	11000000	757	6.41	0.88	12	0.14	1074.00	7845.00	8860	20221214	-22.35	5870	20230727	17.21	8610	-20.09	20230102	5870	17.21	20230727	8860	-22.35	20221214	5870	17.21	20230727	1.65	N	014570	500	55 억		156715	N	N	0	N	00	N
66	20230821	160302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	160	2	2.35	1516362910	222762	8.09	6810	7020	6660	8860	4780	6820	6805.63	1.27	0	15622	8420	7620	6990	6190	5560	8020	6590	55	2040	500	4910	10	1	11000000	768	6.50	0.89	12	2.03	1074.00	7845.00	8860	20221214	-21.22	5870	20230727	18.91	8610	-18.93	20230102	5870	18.91	20230727	8860	-21.22	20221214	5870	18.91	20230727	1.66	N	014570	500	55 억		139691	N	N	0	N	00	N
67	20230821	150303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	20	2	0.29	1227444950	181225	6.58	6810	6870	6660	8860	4780	6820	6773.04	1.27	0	20654	8420	7620	6990	6190	5560	8020	6590	55	2040	500	4910	10	1	11000000	752	6.37	0.87	12	1.65	1074.00	7845.00	8860	20221214	-22.80	5870	20230727	16.52	8610	-20.56	20230102	5870	16.52	20230727	8860	-22.80	20221214	5870	16.52	20230727	1.66	N	014570	500	55 억		139691	N	N	0	N	00	N
68	20230821	140304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	0	3	0.00	1121675040	165736	6.02	6810	6870	6660	8860	4780	6820	6767.84	1.27	0	21441	8420	7620	6990	6190	5560	8020	6590	55	2040	500	4910	10	1	11000000	750	6.35	0.87	12	1.51	1074.00	7845.00	8860	20221214	-23.02	5870	20230727	16.18	8610	-20.79	20230102	5870	16.18	20230727	8860	-23.02	20221214	5870	16.18	20230727	1.66	N	014570	500	55 억		139691	N	N	0	N	00	N
69	20230821	130305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	-10	5	-0.15	1037834800	153437	5.57	6810	6870	6660	8860	4780	6820	6763.91	1.27	0	20795	8420	7620	6990	6190	5560	8020	6590	55	2040	500	4910	10	1	11000000	749	6.34	0.87	12	1.39	1074.00	7845.00	8860	20221214	-23.14	5870	20230727	16.01	8610	-20.91	20230102	5870	16.01	20230727	8860	-23.14	20221214	5870	16.01	20230727	1.66	N	014570	500	55 억		139691	N	N	0	N	00	N
70	20230821	120304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	0	3	0.00	896758180	132601	4.82	6810	6870	6660	8860	4780	6820	6762.83	1.27	0	17573	8420	7620	6990	6190	5560	8020	6590	55	2040	500	4910	10	1	11000000	750	6.35	0.87	12	1.21	1074.00	7845.00	8860	20221214	-23.02	5870	20230727	16.18	8610	-20.79	20230102	5870	16.18	20230727	8860	-23.02	20221214	5870	16.18	20230727	1.66	N	014570	500	55 억		139691	N	N	0	N	00	N
71	20230821	110304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	-10	5	-0.15	781780540	115628	4.20	6810	6870	6660	8860	4780	6820	6761.17	1.27	0	12824	8420	7620	6990	6190	5560	8020	6590	55	2040	500	4910	10	1	11000000	749	6.34	0.87	12	1.05	1074.00	7845.00	8860	20221214	-23.14	5870	20230727	16.01	8610	-20.91	20230102	5870	16.01	20230727	8860	-23.14	20221214	5870	16.01	20230727	1.66	N	014570	500	55 억		139691	N	N	0	N	00	N
72	20230821	100302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	20	2	0.29	615203910	91179	3.31	6810	6870	6660	8860	4780	6820	6747.21	1.27	0	9600	8420	7620	6990	6190	5560	8020	6590	55	2040	500	4910	10	1	11000000	752	6.37	0.87	12	0.83	1074.00	7845.00	8860	20221214	-22.80	5870	20230727	16.52	8610	-20.56	20230102	5870	16.52	20230727	8860	-22.80	20221214	5870	16.52	20230727	1.66	N	014570	500	55 억		139691	N	N	0	N	00	N
73	20230821	090306	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-70	5	-1.03	158918460	23472	0.85	6810	6820	6700	8860	4780	6820	6770.55	1.27	0	-454	8420	7620	6990	6190	5560	8020	6590	55	2040	500	4910	10	1	11000000	743	6.28	0.86	12	0.21	1074.00	7845.00	8860	20221214	-23.81	5870	20230727	14.99	8610	-21.60	20230102	5870	14.99	20230727	8860	-23.81	20221214	5870	14.99	20230727	1.66	N	014570	500	55 억		139691	N	N	0	N	00	N
74	20230818	160303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	460	2	7.23	19867535190	2750135	7434.81	6360	7790	6360	8260	4460	6360	7224.34	1.05	0	24529	6566	6462	6376	6272	6186	6420	6230	55	1900	500	4570	10	1	11000000	750	6.35	0.87	12	25.00	1074.00	7845.00	8860	20221214	-23.02	5870	20230727	16.18	8610	-20.79	20230102	5870	16.18	20230727	8860	-23.02	20221214	5870	16.18	20230727	1.71	N	014570	500	55 억		115195	N	N	0	N	00	N
75	20230818	150301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	380	2	5.97	19627574390	2714732	7339.10	6360	7790	6360	8260	4460	6360	7230.02	1.05	0	23803	6566	6462	6376	6272	6186	6420	6230	55	1900	500	4570	10	1	11000000	741	6.28	0.86	12	24.68	1074.00	7845.00	8860	20221214	-23.93	5870	20230727	14.82	8610	-21.72	20230102	5870	14.82	20230727	8860	-23.93	20221214	5870	14.82	20230727	1.71	N	014570	500	55 억		115195	N	N	0	N	00	N
76	20230818	140302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	450	2	7.08	19318139270	2669069	7215.65	6360	7790	6360	8260	4460	6360	7237.78	1.05	0	14320	6566	6462	6376	6272	6186	6420	6230	55	1900	500	4570	10	1	11000000	749	6.34	0.87	12	24.26	1074.00	7845.00	8860	20221214	-23.14	5870	20230727	16.01	8610	-20.91	20230102	5870	16.01	20230727	8860	-23.14	20221214	5870	16.01	20230727	1.71	N	014570	500	55 억		115195	N	N	0	N	00	N
77	20230818	130259	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	340	2	5.35	18824274570	2596292	7018.90	6360	7790	6360	8260	4460	6360	7250.45	1.05	0	8501	6566	6462	6376	6272	6186	6420	6230	55	1900	500	4570	10	1	11000000	737	6.24	0.85	12	23.60	1074.00	7845.00	8860	20221214	-24.38	5870	20230727	14.14	8610	-22.18	20230102	5870	14.14	20230727	8860	-24.38	20221214	5870	14.14	20230727	1.71	N	014570	500	55 억		115195	N	N	0	N	00	N
78	20230818	120309	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	310	2	4.87	18550573520	2555548	6908.75	6360	7790	6360	8260	4460	6360	7258.94	1.05	0	3309	6566	6462	6376	6272	6186	6420	6230	55	1900	500	4570	10	1	11000000	734	6.21	0.85	12	23.23	1074.00	7845.00	8860	20221214	-24.72	5870	20230727	13.63	8610	-22.53	20230102	5870	13.63	20230727	8860	-24.72	20221214	5870	13.63	20230727	1.71	N	014570	500	55 억		115195	N	N	0	N	00	N
79	20230818	110301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	360	2	5.66	17627384500	2417429	6535.36	6360	7790	6360	8260	4460	6360	7291.79	1.05	0	-22463	6566	6462	6376	6272	6186	6420	6230	55	1900	500	4570	10	1	11000000	739	6.26	0.86	12	21.98	1074.00	7845.00	8860	20221214	-24.15	5870	20230727	14.48	8610	-21.95	20230102	5870	14.48	20230727	8860	-24.15	20221214	5870	14.48	20230727	1.71	N	014570	500	55 억		115195	N	N	0	N	00	N
80	20230818	100302	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	800	2	12.58	3847844670	546724	1478.03	6360	7230	6360	8260	4460	6360	7038.00	1.05	0	-23077	6566	6462	6376	6272	6186	6420	6230	55	1900	500	4570	10	1	11000000	788	6.67	0.91	12	4.97	1074.00	7845.00	8860	20221214	-19.19	5870	20230727	21.98	8610	-16.84	20230102	5870	21.98	20230727	8860	-19.19	20221214	5870	21.98	20230727	1.71	N	014570	500	55 억		115195	N	N	0	N	00	N
81	20230818	090302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	10	2	0.16	7200480	1131	3.06	6360	6390	6360	8260	4460	6360	6366.47	1.05	0	155	6566	6462	6376	6272	6186	6420	6230	55	1900	500	4570	10	1	11000000	701	5.93	0.81	12	0.01	1074.00	7845.00	8860	20221214	-28.10	5870	20230727	8.52	8610	-26.02	20230102	5870	8.52	20230727	8860	-28.10	20221214	5870	8.52	20230727	1.71	N	014570	500	55 억		115195	N	N	0	N	00	N
82	20230817	160303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	-90	5	-1.40	235378800	36927	84.02	6420	6480	6290	8380	4520	6450	6374.17	1.02	0	2561	6676	6562	6496	6382	6316	6530	6350	55	1930	500	4640	10	1	11000000	700	5.92	0.81	12	0.34	1074.00	7845.00	8860	20221214	-28.22	5870	20230727	8.35	8610	-26.13	20230102	5870	8.35	20230727	8860	-28.22	20221214	5870	8.35	20230727	1.72	N	014570	500	55 억		111990	N	N	0	N	00	N
83	20230817	150305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	-20	5	-0.31	201880800	31677	72.07	6420	6480	6290	8380	4520	6450	6373.10	1.02	0	1470	6676	6562	6496	6382	6316	6530	6350	55	1930	500	4640	10	1	11000000	707	5.99	0.82	12	0.29	1074.00	7845.00	8860	20221214	-27.43	5870	20230727	9.54	8610	-25.32	20230102	5870	9.54	20230727	8860	-27.43	20221214	5870	9.54	20230727	1.72	N	014570	500	55 억		111990	N	N	0	N	00	N
84	20230817	140302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	-30	5	-0.47	190174600	29853	67.92	6420	6480	6290	8380	4520	6450	6370.37	1.02	0	1047	6676	6562	6496	6382	6316	6530	6350	55	1930	500	4640	10	1	11000000	706	5.98	0.82	12	0.27	1074.00	7845.00	8860	20221214	-27.54	5870	20230727	9.37	8610	-25.44	20230102	5870	9.37	20230727	8860	-27.54	20221214	5870	9.37	20230727	1.72	N	014570	500	55 억		111990	N	N	0	N	00	N
85	20230817	130300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	-40	5	-0.62	176144990	27661	62.94	6420	6480	6290	8380	4520	6450	6367.99	1.02	0	235	6676	6562	6496	6382	6316	6530	6350	55	1930	500	4640	10	1	11000000	705	5.97	0.82	12	0.25	1074.00	7845.00	8860	20221214	-27.65	5870	20230727	9.20	8610	-25.55	20230102	5870	9.20	20230727	8860	-27.65	20221214	5870	9.20	20230727	1.72	N	014570	500	55 억		111990	N	N	0	N	00	N
86	20230817	120301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	-100	5	-1.55	155414150	24423	55.57	6420	6480	6290	8380	4520	6450	6363.43	1.02	0	554	6676	6562	6496	6382	6316	6530	6350	55	1930	500	4640	10	1	11000000	699	5.91	0.81	12	0.22	1074.00	7845.00	8860	20221214	-28.33	5870	20230727	8.18	8610	-26.25	20230102	5870	8.18	20230727	8860	-28.33	20221214	5870	8.18	20230727	1.72	N	014570	500	55 억		111990	N	N	0	N	00	N
87	20230817	110303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	-40	5	-0.62	138642300	21797	49.59	6420	6480	6290	8380	4520	6450	6360.61	1.02	0	-317	6676	6562	6496	6382	6316	6530	6350	55	1930	500	4640	10	1	11000000	705	5.97	0.82	12	0.20	1074.00	7845.00	8860	20221214	-27.65	5870	20230727	9.20	8610	-25.55	20230102	5870	9.20	20230727	8860	-27.65	20221214	5870	9.20	20230727	1.72	N	014570	500	55 억		111990	N	N	0	N	00	N
88	20230817	100301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	-30	5	-0.47	103321470	16260	37.00	6420	6480	6290	8380	4520	6450	6354.33	1.02	0	-272	6676	6562	6496	6382	6316	6530	6350	55	1930	500	4640	10	1	11000000	706	5.98	0.82	12	0.15	1074.00	7845.00	8860	20221214	-27.54	5870	20230727	9.37	8610	-25.44	20230102	5870	9.37	20230727	8860	-27.54	20221214	5870	9.37	20230727	1.72	N	014570	500	55 억		111990	N	N	0	N	00	N
89	20230817	090300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	-60	5	-0.93	25154290	3925	8.93	6420	6430	6360	8380	4520	6450	6408.73	1.02	0	-93	6676	6562	6496	6382	6316	6530	6350	55	1930	500	4640	10	1	11000000	703	5.95	0.81	12	0.04	1074.00	7845.00	8860	20221214	-27.88	5870	20230727	8.86	8610	-25.78	20230102	5870	8.86	20230727	8860	-27.88	20221214	5870	8.86	20230727	1.72	N	014570	500	55 억		111990	N	N	0	N	00	N
90	20230816	160302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	-190	5	-2.86	274135000	42271	58.13	6570	6610	6430	8630	4650	6640	6485.19	1.00	0	2477	6873	6756	6673	6556	6473	6715	6515	55	1990	500	4780	10	1	11000000	710	6.01	0.82	12	0.38	1074.00	7845.00	8860	20221214	-27.20	5870	20230727	9.88	8610	-25.09	20230102	5870	9.88	20230727	8860	-27.20	20221214	5870	9.88	20230727	1.71	N	014570	500	55 억		109668	N	N	0	N	00	N
91	20230816	150301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-180	5	-2.71	261577160	40325	55.45	6570	6610	6430	8630	4650	6640	6486.72	1.00	0	2435	6873	6756	6673	6556	6473	6715	6515	55	1990	500	4780	10	1	11000000	711	6.01	0.82	12	0.37	1074.00	7845.00	8860	20221214	-27.09	5870	20230727	10.05	8610	-24.97	20230102	5870	10.05	20230727	8860	-27.09	20221214	5870	10.05	20230727	1.71	N	014570	500	55 억		109668	N	N	0	N	00	N
92	20230816	140300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	-170	5	-2.56	251986460	38842	53.41	6570	6610	6430	8630	4650	6640	6487.47	1.00	0	2069	6873	6756	6673	6556	6473	6715	6515	55	1990	500	4780	10	1	11000000	712	6.02	0.82	12	0.35	1074.00	7845.00	8860	20221214	-26.98	5870	20230727	10.22	8610	-24.85	20230102	5870	10.22	20230727	8860	-26.98	20221214	5870	10.22	20230727	1.71	N	014570	500	55 억		109668	N	N	0	N	00	N
93	20230816	130303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	-200	5	-3.01	206483630	31795	43.72	6570	6610	6430	8630	4650	6640	6494.22	1.00	0	1281	6873	6756	6673	6556	6473	6715	6515	55	1990	500	4780	10	1	11000000	708	6.00	0.82	12	0.29	1074.00	7845.00	8860	20221214	-27.31	5870	20230727	9.71	8610	-25.20	20230102	5870	9.71	20230727	8860	-27.31	20221214	5870	9.71	20230727	1.71	N	014570	500	55 억		109668	N	N	0	N	00	N
94	20230816	120304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	-170	5	-2.56	184540690	28395	39.04	6570	6610	6430	8630	4650	6640	6499.06	1.00	0	685	6873	6756	6673	6556	6473	6715	6515	55	1990	500	4780	10	1	11000000	712	6.02	0.82	12	0.26	1074.00	7845.00	8860	20221214	-26.98	5870	20230727	10.22	8610	-24.85	20230102	5870	10.22	20230727	8860	-26.98	20221214	5870	10.22	20230727	1.71	N	014570	500	55 억		109668	N	N	0	N	00	N
95	20230816	110303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-80	5	-1.20	161226890	24816	34.12	6570	6610	6430	8630	4650	6640	6496.89	1.00	0	1284	6873	6756	6673	6556	6473	6715	6515	55	1990	500	4780	10	1	11000000	722	6.11	0.84	12	0.23	1074.00	7845.00	8860	20221214	-25.96	5870	20230727	11.75	8610	-23.81	20230102	5870	11.75	20230727	8860	-25.96	20221214	5870	11.75	20230727	1.71	N	014570	500	55 억		109668	N	N	0	N	00	N
96	20230816	100258	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	-160	5	-2.41	111421580	17126	23.55	6570	6610	6460	8630	4650	6640	6505.99	1.00	0	858	6873	6756	6673	6556	6473	6715	6515	55	1990	500	4780	10	1	11000000	713	6.03	0.83	12	0.16	1074.00	7845.00	8860	20221214	-26.86	5870	20230727	10.39	8610	-24.74	20230102	5870	10.39	20230727	8860	-26.86	20221214	5870	10.39	20230727	1.71	N	014570	500	55 억		109668	N	N	0	N	00	N
97	20230816	090259	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	-70	5	-1.05	12921440	1967	2.70	6570	6570	6560	8630	4650	6640	6569.11	1.00	0	313	6873	6756	6673	6556	6473	6715	6515	55	1990	500	4780	10	1	11000000	723	6.12	0.84	12	0.02	1074.00	7845.00	8860	20221214	-25.85	5870	20230727	11.93	8610	-23.69	20230102	5870	11.93	20230727	8860	-25.85	20221214	5870	11.93	20230727	1.71	N	014570	500	55 억		109668	N	N	0	N	00	N
98	20230814	160258	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	-30	5	-0.45	472005430	70550	124.97	6750	6790	6590	8670	4670	6670	6690.62	1.03	0	-3610	6863	6766	6693	6596	6523	6755	6585	55	2000	500	4800	10	1	11000000	730	6.18	0.85	12	0.64	1074.00	7845.00	8860	20221214	-25.06	5870	20230727	13.12	8610	-22.88	20230102	5870	13.12	20230727	8860	-25.06	20221214	5870	13.12	20230727	1.74	N	014570	500	55 억		113215	N	N	0	N	00	N
99	20230814	150258	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	10	2	0.15	442020750	66046	116.99	6750	6790	6590	8670	4670	6670	6692.62	1.03	0	-3511	6863	6766	6693	6596	6523	6755	6585	55	2000	500	4800	10	1	11000000	735	6.22	0.85	12	0.60	1074.00	7845.00	8860	20221214	-24.60	5870	20230727	13.80	8610	-22.42	20230102	5870	13.80	20230727	8860	-24.60	20221214	5870	13.80	20230727	1.74	N	014570	500	55 억		113215	N	N	0	N	00	N
100	20230814	140259	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	50	2	0.75	418559390	62531	110.76	6750	6790	6590	8670	4670	6670	6693.63	1.03	0	-3585	6863	6766	6693	6596	6523	6755	6585	55	2000	500	4800	10	1	11000000	739	6.26	0.86	12	0.57	1074.00	7845.00	8860	20221214	-24.15	5870	20230727	14.48	8610	-21.95	20230102	5870	14.48	20230727	8860	-24.15	20221214	5870	14.48	20230727	1.74	N	014570	500	55 억		113215	N	N	0	N	00	N
101	20230814	130258	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	20	2	0.30	367112820	54871	97.19	6750	6790	6590	8670	4670	6670	6690.47	1.03	0	-3102	6863	6766	6693	6596	6523	6755	6585	55	2000	500	4800	10	1	11000000	736	6.23	0.85	12	0.50	1074.00	7845.00	8860	20221214	-24.49	5870	20230727	13.97	8610	-22.30	20230102	5870	13.97	20230727	8860	-24.49	20221214	5870	13.97	20230727	1.74	N	014570	500	55 억		113215	N	N	0	N	00	N
102	20230814	120257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	60	2	0.90	291270530	43574	77.18	6750	6790	6590	8670	4670	6670	6684.50	1.03	0	-3729	6863	6766	6693	6596	6523	6755	6585	55	2000	500	4800	10	1	11000000	740	6.27	0.86	12	0.40	1074.00	7845.00	8860	20221214	-24.04	5870	20230727	14.65	8610	-21.84	20230102	5870	14.65	20230727	8860	-24.04	20221214	5870	14.65	20230727	1.74	N	014570	500	55 억		113215	N	N	0	N	00	N
103	20230814	110257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	10	2	0.15	184330270	27626	48.93	6750	6750	6590	8670	4670	6670	6672.35	1.03	0	-3454	6863	6766	6693	6596	6523	6755	6585	55	2000	500	4800	10	1	11000000	735	6.22	0.85	12	0.25	1074.00	7845.00	8860	20221214	-24.60	5870	20230727	13.80	8610	-22.42	20230102	5870	13.80	20230727	8860	-24.60	20221214	5870	13.80	20230727	1.74	N	014570	500	55 억		113215	N	N	0	N	00	N
104	20230814	100257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	-30	5	-0.45	95063620	14258	25.26	6750	6750	6600	8670	4670	6670	6667.39	1.03	0	-3672	6863	6766	6693	6596	6523	6755	6585	55	2000	500	4800	10	1	11000000	730	6.18	0.85	12	0.13	1074.00	7845.00	8860	20221214	-25.06	5870	20230727	13.12	8610	-22.88	20230102	5870	13.12	20230727	8860	-25.06	20221214	5870	13.12	20230727	1.74	N	014570	500	55 억		113215	N	N	0	N	00	N
105	20230814	090257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	50	2	0.75	10191530	1514	2.68	6750	6750	6720	8670	4670	6670	6731.53	1.03	0	-458	6863	6766	6693	6596	6523	6755	6585	55	2000	500	4800	10	1	11000000	739	6.26	0.86	12	0.01	1074.00	7845.00	8860	20221214	-24.15	5870	20230727	14.48	8610	-21.95	20230102	5870	14.48	20230727	8860	-24.15	20221214	5870	14.48	20230727	1.74	N	014570	500	55 억		113215	N	N	0	N	00	N
106	20230811	160256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	20	2	0.30	375073180	56075	108.78	6670	6790	6620	8640	4660	6650	6688.86	0.97	0	6190	6783	6716	6673	6606	6563	6695	6585	55	1990	500	4780	10	1	11000000	734	6.21	0.85	12	0.51	1074.00	7845.00	8860	20221214	-24.72	5870	20230727	13.63	8610	-22.53	20230102	5870	13.63	20230727	8860	-24.72	20221214	5870	13.63	20230727	1.79	N	014570	500	55 억		107082	N	N	0	N	00	N
107	20230811	150255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	10	2	0.15	325528470	48638	94.35	6670	6790	6620	8640	4660	6650	6692.88	0.97	0	6214	6783	6716	6673	6606	6563	6695	6585	55	1990	500	4780	10	1	11000000	733	6.20	0.85	12	0.44	1074.00	7845.00	8860	20221214	-24.83	5870	20230727	13.46	8610	-22.65	20230102	5870	13.46	20230727	8860	-24.83	20221214	5870	13.46	20230727	1.79	N	014570	500	55 억		107082	N	N	0	N	00	N
108	20230811	140255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	40	2	0.60	290239040	43336	84.07	6670	6790	6620	8640	4660	6650	6697.41	0.97	0	5247	6783	6716	6673	6606	6563	6695	6585	55	1990	500	4780	10	1	11000000	736	6.23	0.85	12	0.39	1074.00	7845.00	8860	20221214	-24.49	5870	20230727	13.97	8610	-22.30	20230102	5870	13.97	20230727	8860	-24.49	20221214	5870	13.97	20230727	1.79	N	014570	500	55 억		107082	N	N	0	N	00	N
109	20230811	130255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	70	2	1.05	253814440	37882	73.49	6670	6790	6620	8640	4660	6650	6700.13	0.97	0	5392	6783	6716	6673	6606	6563	6695	6585	55	1990	500	4780	10	1	11000000	739	6.26	0.86	12	0.34	1074.00	7845.00	8860	20221214	-24.15	5870	20230727	14.48	8610	-21.95	20230102	5870	14.48	20230727	8860	-24.15	20221214	5870	14.48	20230727	1.79	N	014570	500	55 억		107082	N	N	0	N	00	N
110	20230811	120254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	50	2	0.75	221596100	33073	64.16	6670	6790	6620	8640	4660	6650	6700.21	0.97	0	4933	6783	6716	6673	6606	6563	6695	6585	55	1990	500	4780	10	1	11000000	737	6.24	0.85	12	0.30	1074.00	7845.00	8860	20221214	-24.38	5870	20230727	14.14	8610	-22.18	20230102	5870	14.14	20230727	8860	-24.38	20221214	5870	14.14	20230727	1.79	N	014570	500	55 억		107082	N	N	0	N	00	N
111	20230811	110253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	80	2	1.20	189557790	28294	54.89	6670	6790	6620	8640	4660	6650	6699.58	0.97	0	3633	6783	6716	6673	6606	6563	6695	6585	55	1990	500	4780	10	1	11000000	740	6.27	0.86	12	0.26	1074.00	7845.00	8860	20221214	-24.04	5870	20230727	14.65	8610	-21.84	20230102	5870	14.65	20230727	8860	-24.04	20221214	5870	14.65	20230727	1.79	N	014570	500	55 억		107082	N	N	0	N	00	N
112	20230811	100252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	130	2	1.95	142057640	21223	41.17	6670	6780	6620	8640	4660	6650	6693.57	0.97	0	3982	6783	6716	6673	6606	6563	6695	6585	55	1990	500	4780	10	1	11000000	746	6.31	0.86	12	0.19	1074.00	7845.00	8860	20221214	-23.48	5870	20230727	15.50	8610	-21.25	20230102	5870	15.50	20230727	8860	-23.48	20221214	5870	15.50	20230727	1.79	N	014570	500	55 억		107082	N	N	0	N	00	N
113	20230811	090254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	50	2	0.75	4842010	726	1.41	6670	6720	6660	8640	4660	6650	6669.44	0.97	0	-30	6783	6716	6673	6606	6563	6695	6585	55	1990	500	4780	10	1	11000000	737	6.24	0.85	12	0.01	1074.00	7845.00	8860	20221214	-24.38	5870	20230727	14.14	8610	-22.18	20230102	5870	14.14	20230727	8860	-24.38	20221214	5870	14.14	20230727	1.79	N	014570	500	55 억		107082	N	N	0	N	00	N
114	20230810	160253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	-20	5	-0.30	344277830	51545	67.04	6670	6740	6630	8670	4670	6670	6679.17	0.91	0	6657	6883	6776	6593	6486	6303	6830	6540	55	2000	500	4800	10	1	11000000	732	6.19	0.85	12	0.47	1074.00	7845.00	8860	20221214	-24.94	5870	20230727	13.29	8610	-22.76	20230102	5870	13.29	20230727	8860	-24.94	20221214	5870	13.29	20230727	1.58	N	014570	500	55 억		100368	N	N	0	N	00	N
115	20230810	150252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	20	2	0.30	322098070	48215	62.71	6670	6740	6630	8670	4670	6670	6680.45	0.91	0	6061	6883	6776	6593	6486	6303	6830	6540	55	2000	500	4800	10	1	11000000	736	6.23	0.85	12	0.44	1074.00	7845.00	8860	20221214	-24.49	5870	20230727	13.97	8610	-22.30	20230102	5870	13.97	20230727	8860	-24.49	20221214	5870	13.97	20230727	1.58	N	014570	500	55 억		100368	N	N	0	N	00	N
116	20230810	140252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	20	2	0.30	299325440	44805	58.27	6670	6740	6630	8670	4670	6670	6680.63	0.91	0	5216	6883	6776	6593	6486	6303	6830	6540	55	2000	500	4800	10	1	11000000	736	6.23	0.85	12	0.41	1074.00	7845.00	8860	20221214	-24.49	5870	20230727	13.97	8610	-22.30	20230102	5870	13.97	20230727	8860	-24.49	20221214	5870	13.97	20230727	1.58	N	014570	500	55 억		100368	N	N	0	N	00	N
117	20230810	130249	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	30	2	0.45	262319220	39260	51.06	6670	6740	6630	8670	4670	6670	6681.59	0.91	0	5129	6883	6776	6593	6486	6303	6830	6540	55	2000	500	4800	10	1	11000000	737	6.24	0.85	12	0.36	1074.00	7845.00	8860	20221214	-24.38	5870	20230727	14.14	8610	-22.18	20230102	5870	14.14	20230727	8860	-24.38	20221214	5870	14.14	20230727	1.58	N	014570	500	55 억		100368	N	N	0	N	00	N
118	20230810	120252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	30	2	0.45	226641270	33941	44.14	6670	6740	6630	8670	4670	6670	6677.51	0.91	0	5039	6883	6776	6593	6486	6303	6830	6540	55	2000	500	4800	10	1	11000000	737	6.24	0.85	12	0.31	1074.00	7845.00	8860	20221214	-24.38	5870	20230727	14.14	8610	-22.18	20230102	5870	14.14	20230727	8860	-24.38	20221214	5870	14.14	20230727	1.58	N	014570	500	55 억		100368	N	N	0	N	00	N
119	20230810	110254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	10	2	0.15	200586820	30041	39.07	6670	6740	6630	8670	4670	6670	6677.10	0.91	0	3758	6883	6776	6593	6486	6303	6830	6540	55	2000	500	4800	10	1	11000000	735	6.22	0.85	12	0.27	1074.00	7845.00	8860	20221214	-24.60	5870	20230727	13.80	8610	-22.42	20230102	5870	13.80	20230727	8860	-24.60	20221214	5870	13.80	20230727	1.58	N	014570	500	55 억		100368	N	N	0	N	00	N
120	20230810	100254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	30	2	0.45	147214090	22058	28.69	6670	6740	6630	8670	4670	6670	6673.95	0.91	0	3349	6883	6776	6593	6486	6303	6830	6540	55	2000	500	4800	10	1	11000000	737	6.24	0.85	12	0.20	1074.00	7845.00	8860	20221214	-24.38	5870	20230727	14.14	8610	-22.18	20230102	5870	14.14	20230727	8860	-24.38	20221214	5870	14.14	20230727	1.58	N	014570	500	55 억		100368	N	N	0	N	00	N
121	20230810	090253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	-10	5	-0.15	17398870	2611	3.40	6670	6670	6640	8670	4670	6670	6663.68	0.91	0	-137	6883	6776	6593	6486	6303	6830	6540	55	2000	500	4800	10	1	11000000	733	6.20	0.85	12	0.02	1074.00	7845.00	8860	20221214	-24.83	5870	20230727	13.46	8610	-22.65	20230102	5870	13.46	20230727	8860	-24.83	20221214	5870	13.46	20230727	1.58	N	014570	500	55 억		100368	N	N	0	N	00	N
122	20230809	160252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	200	2	3.09	508118340	76836	49.31	6460	6700	6410	8410	4530	6470	6613.19	0.80	0	12499	6870	6670	6570	6370	6270	6620	6320	55	1940	500	4650	10	1	11000000	734	6.21	0.85	12	0.70	1074.00	7845.00	8860	20221214	-24.72	5870	20230727	13.63	8610	-22.53	20230102	5870	13.63	20230727	8860	-24.72	20221214	5870	13.63	20230727	1.45	N	014570	500	55 억		87926	N	N	0	N	00	N
123	20230809	150250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	200	2	3.09	478308460	72364	46.44	6460	6700	6410	8410	4530	6470	6609.93	0.80	0	11703	6870	6670	6570	6370	6270	6620	6320	55	1940	500	4650	10	1	11000000	734	6.21	0.85	12	0.66	1074.00	7845.00	8860	20221214	-24.72	5870	20230727	13.63	8610	-22.53	20230102	5870	13.63	20230727	8860	-24.72	20221214	5870	13.63	20230727	1.45	N	014570	500	55 억		87926	N	N	0	N	00	N
124	20230809	140250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	180	2	2.78	422326820	63952	41.04	6460	6700	6410	8410	4530	6470	6603.99	0.80	0	10470	6870	6670	6570	6370	6270	6620	6320	55	1940	500	4650	10	1	11000000	732	6.19	0.85	12	0.58	1074.00	7845.00	8860	20221214	-24.94	5870	20230727	13.29	8610	-22.76	20230102	5870	13.29	20230727	8860	-24.94	20221214	5870	13.29	20230727	1.45	N	014570	500	55 억		87926	N	N	0	N	00	N
125	20230809	130254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	140	2	2.16	354057260	53634	34.42	6460	6700	6410	8410	4530	6470	6601.57	0.80	0	8033	6870	6670	6570	6370	6270	6620	6320	55	1940	500	4650	10	1	11000000	727	6.15	0.84	12	0.49	1074.00	7845.00	8860	20221214	-25.40	5870	20230727	12.61	8610	-23.23	20230102	5870	12.61	20230727	8860	-25.40	20221214	5870	12.61	20230727	1.45	N	014570	500	55 억		87926	N	N	0	N	00	N
126	20230809	120253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	170	2	2.63	327325260	49590	31.83	6460	6700	6410	8410	4530	6470	6600.86	0.80	0	6567	6870	6670	6570	6370	6270	6620	6320	55	1940	500	4650	10	1	11000000	730	6.18	0.85	12	0.45	1074.00	7845.00	8860	20221214	-25.06	5870	20230727	13.12	8610	-22.88	20230102	5870	13.12	20230727	8860	-25.06	20221214	5870	13.12	20230727	1.45	N	014570	500	55 억		87926	N	N	0	N	00	N
127	20230809	110252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	180	2	2.78	293822960	44535	28.58	6460	6700	6410	8410	4530	6470	6597.83	0.80	0	5841	6870	6670	6570	6370	6270	6620	6320	55	1940	500	4650	10	1	11000000	732	6.19	0.85	12	0.40	1074.00	7845.00	8860	20221214	-24.94	5870	20230727	13.29	8610	-22.76	20230102	5870	13.29	20230727	8860	-24.94	20221214	5870	13.29	20230727	1.45	N	014570	500	55 억		87926	N	N	0	N	00	N
128	20230809	100250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	90	2	1.39	108460410	16628	10.67	6460	6600	6410	8410	4530	6470	6523.04	0.80	0	5289	6870	6670	6570	6370	6270	6620	6320	55	1940	500	4650	10	1	11000000	722	6.11	0.84	12	0.15	1074.00	7845.00	8860	20221214	-25.96	5870	20230727	11.75	8610	-23.81	20230102	5870	11.75	20230727	8860	-25.96	20221214	5870	11.75	20230727	1.45	N	014570	500	55 억		87926	N	N	0	N	00	N
129	20230809	090249	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	20	2	0.31	23203650	3592	2.31	6460	6490	6410	8410	4530	6470	6459.56	0.80	0	2001	6870	6670	6570	6370	6270	6620	6320	55	1940	500	4650	10	1	11000000	714	6.04	0.83	12	0.03	1074.00	7845.00	8860	20221214	-26.75	5870	20230727	10.56	8610	-24.62	20230102	5870	10.56	20230727	8860	-26.75	20221214	5870	10.56	20230727	1.45	N	014570	500	55 억		87926	N	N	0	N	00	N
130	20230808	160254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	-70	5	-1.07	1025511080	154473	10.21	6770	6770	6470	8500	4580	6540	6638.90	0.84	0	-4564	7926	7232	6786	6092	5646	7580	6440	55	1960	500	4700	10	1	11000000	712	6.02	0.82	12	1.40	1074.00	7845.00	8860	20221214	-26.98	5870	20230727	10.22	8610	-24.85	20230102	5870	10.22	20230727	8860	-26.98	20221214	5870	10.22	20230727	1.45	N	014570	500	55 억		92431	N	N	0	N	00	N
131	20230808	150251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	20	2	0.31	955936030	143765	9.50	6770	6770	6530	8500	4580	6540	6649.39	0.84	0	-4563	7926	7232	6786	6092	5646	7580	6440	55	1960	500	4700	10	1	11000000	722	6.11	0.84	12	1.31	1074.00	7845.00	8860	20221214	-25.96	5870	20230727	11.75	8610	-23.81	20230102	5870	11.75	20230727	8860	-25.96	20221214	5870	11.75	20230727	1.45	N	014570	500	55 억		92431	N	N	0	N	00	N
132	20230808	140250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	70	2	1.07	881393300	132393	8.75	6770	6770	6530	8500	4580	6540	6657.51	0.84	0	-4684	7926	7232	6786	6092	5646	7580	6440	55	1960	500	4700	10	1	11000000	727	6.15	0.84	12	1.20	1074.00	7845.00	8860	20221214	-25.40	5870	20230727	12.61	8610	-23.23	20230102	5870	12.61	20230727	8860	-25.40	20221214	5870	12.61	20230727	1.45	N	014570	500	55 억		92431	N	N	0	N	00	N
133	20230808	130248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	50	2	0.76	829919530	124576	8.23	6770	6770	6530	8500	4580	6540	6662.07	0.84	0	-3675	7926	7232	6786	6092	5646	7580	6440	55	1960	500	4700	10	1	11000000	725	6.14	0.84	12	1.13	1074.00	7845.00	8860	20221214	-25.62	5870	20230727	12.27	8610	-23.46	20230102	5870	12.27	20230727	8860	-25.62	20221214	5870	12.27	20230727	1.45	N	014570	500	55 억		92431	N	N	0	N	00	N
134	20230808	120250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	50	2	0.76	768905510	115274	7.62	6770	6770	6570	8500	4580	6540	6670.38	0.84	0	-4047	7926	7232	6786	6092	5646	7580	6440	55	1960	500	4700	10	1	11000000	725	6.14	0.84	12	1.05	1074.00	7845.00	8860	20221214	-25.62	5870	20230727	12.27	8610	-23.46	20230102	5870	12.27	20230727	8860	-25.62	20221214	5870	12.27	20230727	1.45	N	014570	500	55 억		92431	N	N	0	N	00	N
135	20230808	110249	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	70	2	1.07	733077460	109849	7.26	6770	6770	6570	8500	4580	6540	6673.65	0.84	0	-2835	7926	7232	6786	6092	5646	7580	6440	55	1960	500	4700	10	1	11000000	727	6.15	0.84	12	1.00	1074.00	7845.00	8860	20221214	-25.40	5870	20230727	12.61	8610	-23.23	20230102	5870	12.61	20230727	8860	-25.40	20221214	5870	12.61	20230727	1.45	N	014570	500	55 억		92431	N	N	0	N	00	N
136	20230808	100251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	80	2	1.22	625628580	93542	6.18	6770	6770	6590	8500	4580	6540	6688.40	0.84	0	-5681	7926	7232	6786	6092	5646	7580	6440	55	1960	500	4700	10	1	11000000	728	6.16	0.84	12	0.85	1074.00	7845.00	8860	20221214	-25.28	5870	20230727	12.78	8610	-23.11	20230102	5870	12.78	20230727	8860	-25.28	20221214	5870	12.78	20230727	1.45	N	014570	500	55 억		92431	N	N	0	N	00	N
137	20230808	090250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	150	2	2.29	231352150	34337	2.27	6770	6770	6650	8500	4580	6540	6738.39	0.84	0	-3638	7926	7232	6786	6092	5646	7580	6440	55	1960	500	4700	10	1	11000000	736	6.23	0.85	12	0.31	1074.00	7845.00	8860	20221214	-24.49	5870	20230727	13.97	8610	-22.30	20230102	5870	13.97	20230727	8860	-24.49	20221214	5870	13.97	20230727	1.45	N	014570	500	55 억		92431	N	N	0	N	00	N
138	20230807	160249	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	200	2	3.15	10424095240	1509687	26462.52	6340	7480	6340	8240	4440	6340	6904.84	0.93	0	-9771	6446	6392	6326	6272	6206	6360	6240	55	1900	500	4560	10	1	11000000	719	6.09	0.83	12	13.72	1074.00	7845.00	8860	20221214	-26.19	5870	20230727	11.41	8610	-24.04	20230102	5870	11.41	20230727	8860	-26.19	20221214	5870	11.41	20230727	1.45	N	014570	500	55 억		102102	N	N	0	N	00	N
139	20230807	150247	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	180	2	2.84	10307612320	1491867	26150.17	6340	7480	6340	8240	4440	6340	6909.20	0.93	0	-11417	6446	6392	6326	6272	6206	6360	6240	55	1900	500	4560	10	1	11000000	717	6.07	0.83	12	13.56	1074.00	7845.00	8860	20221214	-26.41	5870	20230727	11.07	8610	-24.27	20230102	5870	11.07	20230727	8860	-26.41	20221214	5870	11.07	20230727	1.45	N	014570	500	55 억		102102	N	N	0	N	00	N
140	20230807	140251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	200	2	3.15	10188028270	1473545	25829.01	6340	7480	6340	8240	4440	6340	6913.96	0.93	0	-13732	6446	6392	6326	6272	6206	6360	6240	55	1900	500	4560	10	1	11000000	719	6.09	0.83	12	13.40	1074.00	7845.00	8860	20221214	-26.19	5870	20230727	11.41	8610	-24.04	20230102	5870	11.41	20230727	8860	-26.19	20221214	5870	11.41	20230727	1.45	N	014570	500	55 억		102102	N	N	0	N	00	N
141	20230807	130248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	180	2	2.84	10128288870	1464407	25668.84	6340	7480	6340	8240	4440	6340	6916.31	0.93	0	-14055	6446	6392	6326	6272	6206	6360	6240	55	1900	500	4560	10	1	11000000	717	6.07	0.83	12	13.31	1074.00	7845.00	8860	20221214	-26.41	5870	20230727	11.07	8610	-24.27	20230102	5870	11.07	20230727	8860	-26.41	20221214	5870	11.07	20230727	1.45	N	014570	500	55 억		102102	N	N	0	N	00	N
142	20230807	120248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	190	2	3.00	10025343890	1448650	25392.64	6340	7480	6340	8240	4440	6340	6920.47	0.93	0	-15060	6446	6392	6326	6272	6206	6360	6240	55	1900	500	4560	10	1	11000000	718	6.08	0.83	12	13.17	1074.00	7845.00	8860	20221214	-26.30	5870	20230727	11.24	8610	-24.16	20230102	5870	11.24	20230727	8860	-26.30	20221214	5870	11.24	20230727	1.45	N	014570	500	55 억		102102	N	N	0	N	00	N
143	20230807	110246	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	180	2	2.84	9863274590	1423857	24958.05	6340	7480	6340	8240	4440	6340	6927.15	0.93	0	-15082	6446	6392	6326	6272	6206	6360	6240	55	1900	500	4560	10	1	11000000	717	6.07	0.83	12	12.94	1074.00	7845.00	8860	20221214	-26.41	5870	20230727	11.07	8610	-24.27	20230102	5870	11.07	20230727	8860	-26.41	20221214	5870	11.07	20230727	1.45	N	014570	500	55 억		102102	N	N	0	N	00	N
144	20230807	100249	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	690	2	10.88	6863497260	967582	16960.24	6340	7480	6340	8240	4440	6340	7093.45	0.93	0	-13466	6446	6392	6326	6272	6206	6360	6240	55	1900	500	4560	10	1	11000000	773	6.55	0.90	12	8.80	1074.00	7845.00	8860	20221214	-20.65	5870	20230727	19.76	8610	-18.35	20230102	5870	19.76	20230727	8860	-20.65	20221214	5870	19.76	20230727	1.45	N	014570	500	55 억		102102	Y	N	0	N	00	N
145	20230807	090249	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	0	3	0.00	10854080	1712	30.01	6340	6340	6340	8240	4440	6340	6340.00	0.93	0	1	6446	6392	6326	6272	6206	6360	6240	55	1900	500	4560	10	1	11000000	697	5.90	0.81	12	0.02	1074.00	7845.00	8860	20221214	-28.44	5870	20230727	8.01	8610	-26.36	20230102	5870	8.01	20230727	8860	-28.44	20221214	5870	8.01	20230727	1.45	N	014570	500	55 억		102102	N	N	0	N	00	N
146	20230804	160247	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	-10	5	-0.16	36116040	5705	27.48	6360	6380	6260	8250	4450	6350	6328.73	0.93	0	-251	6450	6400	6300	6250	6150	6425	6275	55	1900	500	4570	10	1	11000000	697	5.90	0.81	12	0.05	1074.00	7845.00	8860	20221214	-28.44	5870	20230727	8.01	8610	-26.36	20230102	5870	8.01	20230727	8860	-28.44	20221214	5870	8.01	20230727	1.41	N	014570	500	55 억		102352	N	N	0	N	00	N
147	20230804	150247	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	-20	5	-0.31	29386560	4643	22.36	6360	6380	6260	8250	4450	6350	6326.71	0.93	0	220	6450	6400	6300	6250	6150	6425	6275	55	1900	500	4570	10	1	11000000	696	5.89	0.81	12	0.04	1074.00	7845.00	8860	20221214	-28.56	5870	20230727	7.84	8610	-26.48	20230102	5870	7.84	20230727	8860	-28.56	20221214	5870	7.84	20230727	1.41	N	014570	500	55 억		102352	N	N	0	N	00	N
148	20230804	140250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	-10	5	-0.16	20430990	3229	15.55	6360	6380	6260	8250	4450	6350	6323.19	0.93	0	206	6450	6400	6300	6250	6150	6425	6275	55	1900	500	4570	10	1	11000000	697	5.90	0.81	12	0.03	1074.00	7845.00	8860	20221214	-28.44	5870	20230727	8.01	8610	-26.36	20230102	5870	8.01	20230727	8860	-28.44	20221214	5870	8.01	20230727	1.41	N	014570	500	55 억		102352	N	N	0	N	00	N
149	20230804	130247	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	-20	5	-0.31	20367590	3219	15.51	6360	6380	6260	8250	4450	6350	6323.13	0.93	0	206	6450	6400	6300	6250	6150	6425	6275	55	1900	500	4570	10	1	11000000	696	5.89	0.81	12	0.03	1074.00	7845.00	8860	20221214	-28.56	5870	20230727	7.84	8610	-26.48	20230102	5870	7.84	20230727	8860	-28.56	20221214	5870	7.84	20230727	1.41	N	014570	500	55 억		102352	N	N	0	N	00	N
150	20230804	120247	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	-10	5	-0.16	16520430	2611	12.58	6360	6380	6260	8250	4450	6350	6321.85	0.93	0	216	6450	6400	6300	6250	6150	6425	6275	55	1900	500	4570	10	1	11000000	697	5.90	0.81	12	0.02	1074.00	7845.00	8860	20221214	-28.44	5870	20230727	8.01	8610	-26.36	20230102	5870	8.01	20230727	8860	-28.44	20221214	5870	8.01	20230727	1.41	N	014570	500	55 억		102352	N	N	0	N	00	N
151	20230804	110247	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	-30	5	-0.47	15913700	2515	12.11	6360	6380	6260	8250	4450	6350	6321.94	0.93	0	247	6450	6400	6300	6250	6150	6425	6275	55	1900	500	4570	10	1	11000000	695	5.88	0.81	12	0.02	1074.00	7845.00	8860	20221214	-28.67	5870	20230727	7.67	8610	-26.60	20230102	5870	7.67	20230727	8860	-28.67	20221214	5870	7.67	20230727	1.41	N	014570	500	55 억		102352	N	N	0	N	00	N
152	20230804	100245	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	0	3	0.00	8386900	1320	6.36	6360	6380	6310	8250	4450	6350	6355.98	0.93	0	53	6450	6400	6300	6250	6150	6425	6275	55	1900	500	4570	10	1	11000000	699	5.91	0.81	12	0.01	1074.00	7845.00	8860	20221214	-28.33	5870	20230727	8.18	8610	-26.25	20230102	5870	8.18	20230727	8860	-28.33	20221214	5870	8.18	20230727	1.41	N	014570	500	55 억		102352	N	N	0	N	00	N
153	20230804	090244	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	-40	5	-0.63	6959080	1095	5.27	6360	6380	6310	8250	4450	6350	6359.80	0.93	0	48	6450	6400	6300	6250	6150	6425	6275	55	1900	500	4570	10	1	11000000	694	5.88	0.80	12	0.01	1074.00	7845.00	8860	20221214	-28.78	5870	20230727	7.50	8610	-26.71	20230102	5870	7.50	20230727	8860	-28.78	20221214	5870	7.50	20230727	1.41	N	014570	500	55 억		102352	N	N	0	N	00	N
154	20230803	160245	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	60	2	0.95	128508180	20422	209.22	6200	6350	6200	8170	4410	6290	6292.41	0.91	0	2102	6456	6372	6286	6202	6116	6330	6160	55	1880	500	4520	10	1	11000000	699	5.91	0.81	12	0.19	1074.00	7845.00	8860	20221214	-28.33	5870	20230727	8.18	8610	-26.25	20230102	5870	8.18	20230727	8860	-28.33	20221214	5870	8.18	20230727	1.40	N	014570	500	55 억		100395	N	N	0	N	00	N
155	20230803	150247	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	30	2	0.48	103547040	16490	168.94	6200	6350	6200	8170	4410	6290	6279.38	0.91	0	2136	6456	6372	6286	6202	6116	6330	6160	55	1880	500	4520	10	1	11000000	695	5.88	0.81	12	0.15	1074.00	7845.00	8860	20221214	-28.67	5870	20230727	7.67	8610	-26.60	20230102	5870	7.67	20230727	8860	-28.67	20221214	5870	7.67	20230727	1.40	N	014570	500	55 억		100395	N	N	0	N	00	N
156	20230803	140243	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	0	3	0.00	82468620	13153	134.75	6200	6310	6200	8170	4410	6290	6269.94	0.91	0	1951	6456	6372	6286	6202	6116	6330	6160	55	1880	500	4520	10	1	11000000	692	5.86	0.80	12	0.12	1074.00	7845.00	8860	20221214	-29.01	5870	20230727	7.16	8610	-26.95	20230102	5870	7.16	20230727	8860	-29.01	20221214	5870	7.16	20230727	1.40	N	014570	500	55 억		100395	N	N	0	N	00	N
157	20230803	130247	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	-10	5	-0.16	72694300	11599	118.83	6200	6310	6200	8170	4410	6290	6267.28	0.91	0	1605	6456	6372	6286	6202	6116	6330	6160	55	1880	500	4520	10	1	11000000	691	5.85	0.80	12	0.11	1074.00	7845.00	8860	20221214	-29.12	5870	20230727	6.98	8610	-27.06	20230102	5870	6.98	20230727	8860	-29.12	20221214	5870	6.98	20230727	1.40	N	014570	500	55 억		100395	N	N	0	N	00	N
158	20230803	120246	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	-60	5	-0.95	60174940	9599	98.34	6200	6310	6200	8170	4410	6290	6268.86	0.91	0	1367	6456	6372	6286	6202	6116	6330	6160	55	1880	500	4520	10	1	11000000	685	5.80	0.79	12	0.09	1074.00	7845.00	8860	20221214	-29.68	5870	20230727	6.13	8610	-27.64	20230102	5870	6.13	20230727	8860	-29.68	20221214	5870	6.13	20230727	1.40	N	014570	500	55 억		100395	N	N	0	N	00	N
159	20230803	110243	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	10	2	0.16	47435000	7564	77.49	6200	6310	6200	8170	4410	6290	6271.14	0.91	0	903	6456	6372	6286	6202	6116	6330	6160	55	1880	500	4520	10	1	11000000	693	5.87	0.80	12	0.07	1074.00	7845.00	8860	20221214	-28.89	5870	20230727	7.33	8610	-26.83	20230102	5870	7.33	20230727	8860	-28.89	20221214	5870	7.33	20230727	1.40	N	014570	500	55 억		100395	N	N	0	N	00	N
160	20230803	100243	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	-50	5	-0.79	14926830	2393	24.52	6200	6280	6200	8170	4410	6290	6237.55	0.91	0	506	6456	6372	6286	6202	6116	6330	6160	55	1880	500	4520	10	1	11000000	686	5.81	0.80	12	0.02	1074.00	7845.00	8860	20221214	-29.57	5870	20230727	6.30	8610	-27.53	20230102	5870	6.30	20230727	8860	-29.57	20221214	5870	6.30	20230727	1.40	N	014570	500	55 억		100395	N	N	0	N	00	N
161	20230803	090244	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	-50	5	-0.79	3597670	580	5.94	6200	6240	6200	8170	4410	6290	6201.82	0.91	0	107	6456	6372	6286	6202	6116	6330	6160	55	1880	500	4520	10	1	11000000	686	5.81	0.80	12	0.01	1074.00	7845.00	8860	20221214	-29.57	5870	20230727	6.30	8610	-27.53	20230102	5870	6.30	20230727	8860	-29.57	20221214	5870	6.30	20230727	1.40	N	014570	500	55 억		100395	N	N	0	N	00	N
162	20230802	160245	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	-60	5	-0.94	61216460	9757	79.02	6330	6370	6200	8250	4450	6350	6273.77	0.92	0	-1044	6403	6376	6323	6296	6243	6390	6310	55	1900	500	4570	10	1	11000000	692	5.86	0.80	12	0.09	1074.00	7845.00	8860	20221214	-29.01	5870	20230727	7.16	8610	-26.95	20230102	5870	7.16	20230727	8860	-29.01	20221214	5870	7.16	20230727	1.38	N	014570	500	55 억		101598	N	N	0	N	00	N
163	20230802	150246	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	-120	5	-1.89	55234420	8801	71.28	6330	6370	6200	8250	4450	6350	6275.93	0.92	0	-1050	6403	6376	6323	6296	6243	6390	6310	55	1900	500	4570	10	1	11000000	685	5.80	0.79	12	0.08	1074.00	7845.00	8860	20221214	-29.68	5870	20230727	6.13	8610	-27.64	20230102	5870	6.13	20230727	8860	-29.68	20221214	5870	6.13	20230727	1.38	N	014570	500	55 억		101598	N	N	0	N	00	N
164	20230802	140246	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	-70	5	-1.10	29391620	4661	37.75	6330	6370	6280	8250	4450	6350	6305.86	0.92	0	-694	6403	6376	6323	6296	6243	6390	6310	55	1900	500	4570	10	1	11000000	691	5.85	0.80	12	0.04	1074.00	7845.00	8860	20221214	-29.12	5870	20230727	6.98	8610	-27.06	20230102	5870	6.98	20230727	8860	-29.12	20221214	5870	6.98	20230727	1.38	N	014570	500	55 억		101598	N	N	0	N	00	N
165	20230802	130244	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	-60	5	-0.94	23346710	3700	29.97	6330	6370	6280	8250	4450	6350	6309.92	0.92	0	-389	6403	6376	6323	6296	6243	6390	6310	55	1900	500	4570	10	1	11000000	692	5.86	0.80	12	0.03	1074.00	7845.00	8860	20221214	-29.01	5870	20230727	7.16	8610	-26.95	20230102	5870	7.16	20230727	8860	-29.01	20221214	5870	7.16	20230727	1.38	N	014570	500	55 억		101598	N	N	0	N	00	N
166	20230802	120242	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	-60	5	-0.94	18163760	2876	23.29	6330	6370	6280	8250	4450	6350	6315.63	0.92	0	175	6403	6376	6323	6296	6243	6390	6310	55	1900	500	4570	10	1	11000000	692	5.86	0.80	12	0.03	1074.00	7845.00	8860	20221214	-29.01	5870	20230727	7.16	8610	-26.95	20230102	5870	7.16	20230727	8860	-29.01	20221214	5870	7.16	20230727	1.38	N	014570	500	55 억		101598	N	N	0	N	00	N
167	20230802	110242	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	-50	5	-0.79	11161440	1763	14.28	6330	6370	6280	8250	4450	6350	6330.94	0.92	0	20	6403	6376	6323	6296	6243	6390	6310	55	1900	500	4570	10	1	11000000	693	5.87	0.80	12	0.02	1074.00	7845.00	8860	20221214	-28.89	5870	20230727	7.33	8610	-26.83	20230102	5870	7.33	20230727	8860	-28.89	20221214	5870	7.33	20230727	1.38	N	014570	500	55 억		101598	N	N	0	N	00	N
168	20230802	100244	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	-50	5	-0.79	9088630	1434	11.61	6330	6370	6280	8250	4450	6350	6337.96	0.92	0	10	6403	6376	6323	6296	6243	6390	6310	55	1900	500	4570	10	1	11000000	693	5.87	0.80	12	0.01	1074.00	7845.00	8860	20221214	-28.89	5870	20230727	7.33	8610	-26.83	20230102	5870	7.33	20230727	8860	-28.89	20221214	5870	7.33	20230727	1.38	N	014570	500	55 억		101598	N	N	0	N	00	N
169	20230802	090243	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	20	2	0.31	2681790	423	3.43	6330	6370	6280	8250	4450	6350	6339.93	0.92	0	0	6403	6376	6323	6296	6243	6390	6310	55	1900	500	4570	10	1	11000000	701	5.93	0.81	12	0.00	1074.00	7845.00	8860	20221214	-28.10	5870	20230727	8.52	8610	-26.02	20230102	5870	8.52	20230727	8860	-28.10	20221214	5870	8.52	20230727	1.38	N	014570	500	55 억		101598	N	N	0	N	00	N
170	20230801	160244	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	50	2	0.79	77689880	12308	122.69	6300	6350	6270	8190	4410	6300	6312.13	0.93	0	-234	6380	6340	6270	6230	6160	6360	6250	55	1890	500	4530	10	1	11000000	699	5.91	0.81	12	0.11	1074.00	7845.00	8860	20221214	-28.33	5870	20230727	8.18	8610	-26.25	20230102	5870	8.18	20230727	8860	-28.33	20221214	5870	8.18	20230727	1.37	N	014570	500	55 억		101991	N	N	0	N	00	N
171	20230801	150241	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	20	2	0.32	74506240	11805	117.67	6300	6350	6270	8190	4410	6300	6311.42	0.93	0	-45	6380	6340	6270	6230	6160	6360	6250	55	1890	500	4530	10	1	11000000	695	5.88	0.81	12	0.11	1074.00	7845.00	8860	20221214	-28.67	5870	20230727	7.67	8610	-26.60	20230102	5870	7.67	20230727	8860	-28.67	20221214	5870	7.67	20230727	1.37	N	014570	500	55 억		101991	N	N	0	N	00	N
172	20230801	140247	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	30	2	0.48	68101070	10792	107.58	6300	6350	6270	8190	4410	6300	6310.34	0.93	0	-26	6380	6340	6270	6230	6160	6360	6250	55	1890	500	4530	10	1	11000000	696	5.89	0.81	12	0.10	1074.00	7845.00	8860	20221214	-28.56	5870	20230727	7.84	8610	-26.48	20230102	5870	7.84	20230727	8860	-28.56	20221214	5870	7.84	20230727	1.37	N	014570	500	55 억		101991	N	N	0	N	00	N
173	20230801	130242	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	40	2	0.63	65485710	10379	103.46	6300	6340	6270	8190	4410	6300	6309.45	0.93	0	248	6380	6340	6270	6230	6160	6360	6250	55	1890	500	4530	10	1	11000000	697	5.90	0.81	12	0.09	1074.00	7845.00	8860	20221214	-28.44	5870	20230727	8.01	8610	-26.36	20230102	5870	8.01	20230727	8860	-28.44	20221214	5870	8.01	20230727	1.37	N	014570	500	55 억		101991	N	N	0	N	00	N
174	20230801	120243	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	-10	5	-0.16	52234120	8279	82.53	6300	6340	6270	8190	4410	6300	6309.24	0.93	0	389	6380	6340	6270	6230	6160	6360	6250	55	1890	500	4530	10	1	11000000	692	5.86	0.80	12	0.08	1074.00	7845.00	8860	20221214	-29.01	5870	20230727	7.16	8610	-26.95	20230102	5870	7.16	20230727	8860	-29.01	20221214	5870	7.16	20230727	1.37	N	014570	500	55 억		101991	N	N	0	N	00	N
175	20230801	110241	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	40	2	0.63	35228550	5584	55.66	6300	6340	6270	8190	4410	6300	6308.85	0.93	0	589	6380	6340	6270	6230	6160	6360	6250	55	1890	500	4530	10	1	11000000	697	5.90	0.81	12	0.05	1074.00	7845.00	8860	20221214	-28.44	5870	20230727	8.01	8610	-26.36	20230102	5870	8.01	20230727	8860	-28.44	20221214	5870	8.01	20230727	1.37	N	014570	500	55 억		101991	N	N	0	N	00	N
176	20230801	100242	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	40	2	0.63	27055330	4293	42.79	6300	6340	6270	8190	4410	6300	6302.20	0.93	0	799	6380	6340	6270	6230	6160	6360	6250	55	1890	500	4530	10	1	11000000	697	5.90	0.81	12	0.04	1074.00	7845.00	8860	20221214	-28.44	5870	20230727	8.01	8610	-26.36	20230102	5870	8.01	20230727	8860	-28.44	20221214	5870	8.01	20230727	1.37	N	014570	500	55 억		101991	N	N	0	N	00	N
177	20230801	090241	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	0	3	0.00	1877400	298	2.97	6300	6300	6300	8190	4410	6300	6300.00	0.93	0	0	6380	6340	6270	6230	6160	6360	6250	55	1890	500	4530	10	1	11000000	693	5.87	0.80	12	0.00	1074.00	7845.00	8860	20221214	-28.89	5870	20230727	7.33	8610	-26.83	20230102	5870	7.33	20230727	8860	-28.89	20221214	5870	7.33	20230727	1.37	N	014570	500	55 억		101991	N	N	0	N	00	N