KissMeData/246720/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	161030	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	40	2	0.50	287976890	36418	121.53	7980	8020	7810	10330	5570	7950	7907.14	0.24	0	-659	8156	8052	7946	7842	7736	8105	7895	65	2380	500	4920	10	1	12986525	1038	-36.15	14.24	12	0.28	-221.00	561.00	13050	20230403	-38.77	3060	20221031	161.11	13050	-38.77	20230403	3600	121.94	20230224	13050	-38.77	20230403	3060	161.11	20221031	0.13	N	246720	500	64 억		30696	N	N	0	N	00	N
3	20230831	151313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	30	2	0.38	282169630	35691	119.10	7980	8020	7810	10330	5570	7950	7905.90	0.24	0	-1169	8156	8052	7946	7842	7736	8105	7895	65	2380	500	4920	10	1	12986525	1036	-36.11	14.22	12	0.27	-221.00	561.00	13050	20230403	-38.85	3060	20221031	160.78	13050	-38.85	20230403	3600	121.67	20230224	13050	-38.85	20230403	3060	160.78	20221031	0.13	N	246720	500	64 억		30696	N	N	0	N	00	N
4	20230831	141428	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	30	2	0.38	273781090	34636	115.58	7980	8020	7810	10330	5570	7950	7904.52	0.24	0	-1181	8156	8052	7946	7842	7736	8105	7895	65	2380	500	4920	10	1	12986525	1036	-36.11	14.22	12	0.27	-221.00	561.00	13050	20230403	-38.85	3060	20221031	160.78	13050	-38.85	20230403	3600	121.67	20230224	13050	-38.85	20230403	3060	160.78	20221031	0.13	N	246720	500	64 억		30696	N	N	0	N	00	N
5	20230831	131350	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	0	3	0.00	122503950	15431	51.50	7980	8020	7890	10330	5570	7950	7938.82	0.24	0	-1880	8156	8052	7946	7842	7736	8105	7895	65	2380	500	4920	10	1	12986525	1032	-35.97	14.17	12	0.12	-221.00	561.00	13050	20230403	-39.08	3060	20221031	159.80	13050	-39.08	20230403	3600	120.83	20230224	13050	-39.08	20230403	3060	159.80	20221031	0.13	N	246720	500	64 억		30696	N	N	0	N	00	N
6	20230831	121440	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	0	3	0.00	84774460	10682	35.65	7980	8020	7890	10330	5570	7950	7936.20	0.24	0	74	8156	8052	7946	7842	7736	8105	7895	65	2380	500	4920	10	1	12986525	1032	-35.97	14.17	12	0.08	-221.00	561.00	13050	20230403	-39.08	3060	20221031	159.80	13050	-39.08	20230403	3600	120.83	20230224	13050	-39.08	20230403	3060	159.80	20221031	0.13	N	246720	500	64 억		30696	N	N	0	N	00	N
7	20230831	111910	57	100.00	KOSDAQ		제약	N	N	N	N		N	7970	20	2	0.25	63605000	8011	26.73	7980	8020	7890	10330	5570	7950	7939.71	0.24	0	699	8156	8052	7946	7842	7736	8105	7895	65	2380	500	4920	10	1	12986525	1035	-36.06	14.21	12	0.06	-221.00	561.00	13050	20230403	-38.93	3060	20221031	160.46	13050	-38.93	20230403	3600	121.39	20230224	13050	-38.93	20230403	3060	160.46	20221031	0.13	N	246720	500	64 억		30696	N	N	0	N	00	N
8	20230831	101529	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	40	2	0.50	21480600	2703	9.02	7980	8020	7890	10330	5570	7950	7946.95	0.24	0	532	8156	8052	7946	7842	7736	8105	7895	65	2380	500	4920	10	1	12986525	1038	-36.15	14.24	12	0.02	-221.00	561.00	13050	20230403	-38.77	3060	20221031	161.11	13050	-38.77	20230403	3600	121.94	20230224	13050	-38.77	20230403	3060	161.11	20221031	0.13	N	246720	500	64 억		30696	N	N	0	N	00	N
9	20230831	091354	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	-50	5	-0.63	4403170	556	1.86	7980	8020	7900	10330	5570	7950	7919.37	0.24	0	35	8156	8052	7946	7842	7736	8105	7895	65	2380	500	4920	10	1	12986525	1026	-35.75	14.08	12	0.00	-221.00	561.00	13050	20230403	-39.46	3060	20221031	158.17	13050	-39.46	20230403	3600	119.44	20230224	13050	-39.46	20230403	3060	158.17	20221031	0.13	N	246720	500	64 억		30696	N	N	0	N	00	N
10	20230830	161034	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	140	2	1.79	237894820	29897	55.13	7840	8050	7840	10150	5470	7810	7957.15	0.25	0	-997	8196	8002	7886	7692	7576	7945	7635	65	2340	500	4840	10	1	12986525	1032	-35.97	14.17	12	0.23	-221.00	561.00	13050	20230403	-39.08	3060	20221031	159.80	13050	-39.08	20230403	3600	120.83	20230224	13050	-39.08	20230403	3060	159.80	20221031	0.13	N	246720	500	64 억		31893	N	N	0	N	00	N
11	20230830	151250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	140	2	1.79	215462710	27066	49.91	7840	8050	7840	10150	5470	7810	7960.64	0.25	0	-928	8196	8002	7886	7692	7576	7945	7635	65	2340	500	4840	10	1	12986525	1032	-35.97	14.17	12	0.21	-221.00	561.00	13050	20230403	-39.08	3060	20221031	159.80	13050	-39.08	20230403	3600	120.83	20230224	13050	-39.08	20230403	3060	159.80	20221031	0.13	N	246720	500	64 억		31893	N	N	0	N	00	N
12	20230830	141342	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	150	2	1.92	162058370	20322	37.47	7840	8050	7840	10150	5470	7810	7974.53	0.25	0	-1184	8196	8002	7886	7692	7576	7945	7635	65	2340	500	4840	10	1	12986525	1034	-36.02	14.19	12	0.16	-221.00	561.00	13050	20230403	-39.00	3060	20221031	160.13	13050	-39.00	20230403	3600	121.11	20230224	13050	-39.00	20230403	3060	160.13	20221031	0.13	N	246720	500	64 억		31893	N	N	0	N	00	N
13	20230830	131333	57	100.00	KOSDAQ		제약	N	N	N	N		N	7970	160	2	2.05	136277830	17084	31.50	7840	8050	7840	10150	5470	7810	7976.93	0.25	0	-1171	8196	8002	7886	7692	7576	7945	7635	65	2340	500	4840	10	1	12986525	1035	-36.06	14.21	12	0.13	-221.00	561.00	13050	20230403	-38.93	3060	20221031	160.46	13050	-38.93	20230403	3600	121.39	20230224	13050	-38.93	20230403	3060	160.46	20221031	0.13	N	246720	500	64 억		31893	N	N	0	N	00	N
14	20230830	121345	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	170	2	2.18	112930600	14159	26.11	7840	8050	7840	10150	5470	7810	7975.89	0.25	0	-942	8196	8002	7886	7692	7576	7945	7635	65	2340	500	4840	10	1	12986525	1036	-36.11	14.22	12	0.11	-221.00	561.00	13050	20230403	-38.85	3060	20221031	160.78	13050	-38.85	20230403	3600	121.67	20230224	13050	-38.85	20230403	3060	160.78	20221031	0.13	N	246720	500	64 억		31893	N	N	0	N	00	N
15	20230830	111855	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	220	2	2.82	92779620	11640	21.46	7840	8050	7840	10150	5470	7810	7970.76	0.25	0	-446	8196	8002	7886	7692	7576	7945	7635	65	2340	500	4840	10	1	12986525	1043	-36.33	14.31	12	0.09	-221.00	561.00	13050	20230403	-38.47	3060	20221031	162.42	13050	-38.47	20230403	3600	123.06	20230224	13050	-38.47	20230403	3060	162.42	20221031	0.13	N	246720	500	64 억		31893	N	N	0	N	00	N
16	20230830	101428	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	200	2	2.56	57461930	7209	13.29	7840	8050	7840	10150	5470	7810	7970.86	0.25	0	-743	8196	8002	7886	7692	7576	7945	7635	65	2340	500	4840	10	1	12986525	1040	-36.24	14.28	12	0.06	-221.00	561.00	13050	20230403	-38.62	3060	20221031	161.76	13050	-38.62	20230403	3600	122.50	20230224	13050	-38.62	20230403	3060	161.76	20221031	0.13	N	246720	500	64 억		31893	N	N	0	N	00	N
17	20230830	091328	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	110	2	1.41	18271620	2297	4.24	7840	7990	7840	10150	5470	7810	7954.56	0.25	0	-1172	8196	8002	7886	7692	7576	7945	7635	65	2340	500	4840	10	1	12986525	1029	-35.84	14.12	12	0.02	-221.00	561.00	13050	20230403	-39.31	3060	20221031	158.82	13050	-39.31	20230403	3600	120.00	20230224	13050	-39.31	20230403	3060	158.82	20221031	0.13	N	246720	500	64 억		31893	N	N	0	N	00	N
18	20230829	161028	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	-240	5	-2.98	428825980	54081	157.54	7950	8080	7770	10460	5640	8050	7929.99	0.26	0	-1925	8336	8192	8046	7902	7756	8120	7830	65	2410	500	4990	10	1	12986525	1014	-35.34	13.92	12	0.42	-221.00	561.00	13050	20230403	-40.15	3060	20221031	155.23	13050	-40.15	20230403	3600	116.94	20230224	13050	-40.15	20230403	3060	155.23	20221031	0.12	N	246720	500	64 억		33622	N	N	0	N	00	N
19	20230829	151258	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	-170	5	-2.11	358702970	45110	131.41	7950	8080	7850	10460	5640	8050	7951.74	0.26	0	-2106	8336	8192	8046	7902	7756	8120	7830	65	2410	500	4990	10	1	12986525	1023	-35.66	14.05	12	0.35	-221.00	561.00	13050	20230403	-39.62	3060	20221031	157.52	13050	-39.62	20230403	3600	118.89	20230224	13050	-39.62	20230403	3060	157.52	20221031	0.12	N	246720	500	64 억		33622	N	N	0	N	00	N
20	20230829	141429	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	-90	5	-1.12	282662060	35454	103.28	7950	8080	7870	10460	5640	8050	7972.64	0.26	0	-62	8336	8192	8046	7902	7756	8120	7830	65	2410	500	4990	10	1	12986525	1034	-36.02	14.19	12	0.27	-221.00	561.00	13050	20230403	-39.00	3060	20221031	160.13	13050	-39.00	20230403	3600	121.11	20230224	13050	-39.00	20230403	3060	160.13	20221031	0.12	N	246720	500	64 억		33622	N	N	0	N	00	N
21	20230829	131329	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	-30	5	-0.37	149446450	18653	54.34	7950	8080	7920	10460	5640	8050	8011.93	0.26	0	2336	8336	8192	8046	7902	7756	8120	7830	65	2410	500	4990	10	1	12986525	1042	-36.29	14.30	12	0.14	-221.00	561.00	13050	20230403	-38.54	3060	20221031	162.09	13050	-38.54	20230403	3600	122.78	20230224	13050	-38.54	20230403	3060	162.09	20221031	0.12	N	246720	500	64 억		33622	N	N	0	N	00	N
22	20230829	121424	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	-20	5	-0.25	105367340	13162	38.34	7950	8080	7920	10460	5640	8050	8005.42	0.26	0	2341	8336	8192	8046	7902	7756	8120	7830	65	2410	500	4990	10	1	12986525	1043	-36.33	14.31	12	0.10	-221.00	561.00	13050	20230403	-38.47	3060	20221031	162.42	13050	-38.47	20230403	3600	123.06	20230224	13050	-38.47	20230403	3060	162.42	20221031	0.12	N	246720	500	64 억		33622	N	N	0	N	00	N
23	20230829	112112	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	-10	5	-0.12	95052150	11875	34.59	7950	8080	7920	10460	5640	8050	8004.39	0.26	0	2290	8336	8192	8046	7902	7756	8120	7830	65	2410	500	4990	10	1	12986525	1044	-36.38	14.33	12	0.09	-221.00	561.00	13050	20230403	-38.39	3060	20221031	162.75	13050	-38.39	20230403	3600	123.33	20230224	13050	-38.39	20230403	3060	162.75	20221031	0.12	N	246720	500	64 억		33622	N	N	0	N	00	N
24	20230829	101522	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	10	2	0.12	87999270	10997	32.04	7950	8080	7920	10460	5640	8050	8002.12	0.26	0	2151	8336	8192	8046	7902	7756	8120	7830	65	2410	500	4990	10	1	12986525	1047	-36.47	14.37	12	0.08	-221.00	561.00	13050	20230403	-38.24	3060	20221031	163.40	13050	-38.24	20230403	3600	123.89	20230224	13050	-38.24	20230403	3060	163.40	20221031	0.12	N	246720	500	64 억		33622	N	N	0	N	00	N
25	20230829	091011	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-50	5	-0.62	16624460	2088	6.08	7950	8040	7950	10460	5640	8050	7961.91	0.26	0	-73	8336	8192	8046	7902	7756	8120	7830	65	2410	500	4990	10	1	12986525	1039	-36.20	14.26	12	0.02	-221.00	561.00	13050	20230403	-38.70	3060	20221031	161.44	13050	-38.70	20230403	3600	122.22	20230224	13050	-38.70	20230403	3060	161.44	20221031	0.12	N	246720	500	64 억		33622	N	N	0	N	00	N
26	20230828	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	-10	5	-0.12	273081910	34185	27.26	8060	8190	7900	10470	5650	8060	7986.96	0.27	0	-1331	8740	8400	8070	7730	7400	8235	7565	65	2410	500	4990	10	1	12986525	1045	-36.43	14.35	12	0.26	-221.00	561.00	13050	20230403	-38.31	3060	20221031	163.07	13050	-38.31	20230403	3600	123.61	20230224	13050	-38.31	20230403	3060	163.07	20221031	0.13	N	246720	500	64 억		34953	N	N	0	N	00	N
27	20230828	151008	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	-40	5	-0.50	259750450	32528	25.94	8060	8190	7900	10470	5650	8060	7985.44	0.27	0	-1407	8740	8400	8070	7730	7400	8235	7565	65	2410	500	4990	10	1	12986525	1042	-36.29	14.30	12	0.25	-221.00	561.00	13050	20230403	-38.54	3060	20221031	162.09	13050	-38.54	20230403	3600	122.78	20230224	13050	-38.54	20230403	3060	162.09	20221031	0.13	N	246720	500	64 억		34953	N	N	0	N	00	N
28	20230828	141010	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	10	2	0.12	228145470	28600	22.80	8060	8190	7900	10470	5650	8060	7977.11	0.27	0	-824	8740	8400	8070	7730	7400	8235	7565	65	2410	500	4990	10	1	12986525	1048	-36.52	14.39	12	0.22	-221.00	561.00	13050	20230403	-38.16	3060	20221031	163.73	13050	-38.16	20230403	3600	124.17	20230224	13050	-38.16	20230403	3060	163.73	20221031	0.13	N	246720	500	64 억		34953	N	N	0	N	00	N
29	20230828	131019	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-60	5	-0.74	186794890	23450	18.70	8060	8190	7900	10470	5650	8060	7965.67	0.27	0	1032	8740	8400	8070	7730	7400	8235	7565	65	2410	500	4990	10	1	12986525	1039	-36.20	14.26	12	0.18	-221.00	561.00	13050	20230403	-38.70	3060	20221031	161.44	13050	-38.70	20230403	3600	122.22	20230224	13050	-38.70	20230403	3060	161.44	20221031	0.13	N	246720	500	64 억		34953	N	N	0	N	00	N
30	20230828	121011	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	-20	5	-0.25	180335820	22646	18.06	8060	8190	7900	10470	5650	8060	7963.25	0.27	0	965	8740	8400	8070	7730	7400	8235	7565	65	2410	500	4990	10	1	12986525	1044	-36.38	14.33	12	0.17	-221.00	561.00	13050	20230403	-38.39	3060	20221031	162.75	13050	-38.39	20230403	3600	123.33	20230224	13050	-38.39	20230403	3060	162.75	20221031	0.13	N	246720	500	64 억		34953	N	N	0	N	00	N
31	20230828	111006	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	-40	5	-0.50	167244510	21014	16.76	8060	8190	7900	10470	5650	8060	7958.72	0.27	0	578	8740	8400	8070	7730	7400	8235	7565	65	2410	500	4990	10	1	12986525	1042	-36.29	14.30	12	0.16	-221.00	561.00	13050	20230403	-38.54	3060	20221031	162.09	13050	-38.54	20230403	3600	122.78	20230224	13050	-38.54	20230403	3060	162.09	20221031	0.13	N	246720	500	64 억		34953	N	N	0	N	00	N
32	20230828	100957	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	-20	5	-0.25	110480680	13888	11.07	8060	8190	7900	10470	5650	8060	7955.12	0.27	0	-1301	8740	8400	8070	7730	7400	8235	7565	65	2410	500	4990	10	1	12986525	1044	-36.38	14.33	12	0.11	-221.00	561.00	13050	20230403	-38.39	3060	20221031	162.75	13050	-38.39	20230403	3600	123.33	20230224	13050	-38.39	20230403	3060	162.75	20221031	0.13	N	246720	500	64 억		34953	N	N	0	N	00	N
33	20230828	091009	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	-100	5	-1.24	23741060	2963	2.36	8060	8190	7930	10470	5650	8060	8012.51	0.27	0	-2244	8740	8400	8070	7730	7400	8235	7565	65	2410	500	4990	10	1	12986525	1034	-36.02	14.19	12	0.02	-221.00	561.00	13050	20230403	-39.00	3060	20221031	160.13	13050	-39.00	20230403	3600	121.11	20230224	13050	-39.00	20230403	3060	160.13	20221031	0.13	N	246720	500	64 억		34953	N	N	0	N	00	N
34	20230825	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	-270	5	-3.24	1001281630	125390	204.69	8310	8410	7740	10820	5840	8330	7985.34	0.33	0	-8007	8656	8492	8246	8082	7836	8575	8165	65	2490	500	5160	10	1	12986525	1047	-36.47	14.37	12	0.97	-221.00	561.00	13050	20230403	-38.24	3060	20221031	163.40	13050	-38.24	20230403	3600	123.89	20230224	13050	-38.24	20230403	3060	163.40	20221031	0.13	N	246720	500	64 억		42995	N	N	0	N	00	N
35	20230825	151009	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	-260	5	-3.12	985190550	123393	201.43	8310	8410	7740	10820	5840	8330	7984.17	0.33	0	-8005	8656	8492	8246	8082	7836	8575	8165	65	2490	500	5160	10	1	12986525	1048	-36.52	14.39	12	0.95	-221.00	561.00	13050	20230403	-38.16	3060	20221031	163.73	13050	-38.16	20230403	3600	124.17	20230224	13050	-38.16	20230403	3060	163.73	20221031	0.13	N	246720	500	64 억		42995	N	N	0	N	00	N
36	20230825	141006	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	-240	5	-2.88	935491280	117241	191.39	8310	8410	7740	10820	5840	8330	7979.22	0.33	0	-6904	8656	8492	8246	8082	7836	8575	8165	65	2490	500	5160	10	1	12986525	1051	-36.61	14.42	12	0.90	-221.00	561.00	13050	20230403	-38.01	3060	20221031	164.38	13050	-38.01	20230403	3600	124.72	20230224	13050	-38.01	20230403	3060	164.38	20221031	0.13	N	246720	500	64 억		42995	N	N	0	N	00	N
37	20230825	131002	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-330	5	-3.96	892533260	111913	182.69	8310	8410	7740	10820	5840	8330	7975.24	0.33	0	-6548	8656	8492	8246	8082	7836	8575	8165	65	2490	500	5160	10	1	12986525	1039	-36.20	14.26	12	0.86	-221.00	561.00	13050	20230403	-38.70	3060	20221031	161.44	13050	-38.70	20230403	3600	122.22	20230224	13050	-38.70	20230403	3060	161.44	20221031	0.13	N	246720	500	64 억		42995	N	N	0	N	00	N
38	20230825	121004	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-560	5	-6.72	729733190	91173	148.83	8310	8410	7740	10820	5840	8330	8003.83	0.33	0	-7472	8656	8492	8246	8082	7836	8575	8165	65	2490	500	5160	10	1	12986525	1009	-35.16	13.85	12	0.70	-221.00	561.00	13050	20230403	-40.46	3060	20221031	153.92	13050	-40.46	20230403	3600	115.83	20230224	13050	-40.46	20230403	3060	153.92	20221031	0.13	N	246720	500	64 억		42995	N	N	0	N	00	N
39	20230825	111003	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	-320	5	-3.84	494375110	61207	99.92	8310	8410	7970	10820	5840	8330	8077.10	0.33	0	-5085	8656	8492	8246	8082	7836	8575	8165	65	2490	500	5160	10	1	12986525	1040	-36.24	14.28	12	0.47	-221.00	561.00	13050	20230403	-38.62	3060	20221031	161.76	13050	-38.62	20230403	3600	122.50	20230224	13050	-38.62	20230403	3060	161.76	20221031	0.13	N	246720	500	64 억		42995	N	N	0	N	00	N
40	20230825	101008	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	-190	5	-2.28	179884540	21962	35.85	8310	8410	8070	10820	5840	8330	8190.72	0.33	0	-3421	8656	8492	8246	8082	7836	8575	8165	65	2490	500	5160	10	1	12986525	1057	-36.83	14.51	12	0.17	-221.00	561.00	13050	20230403	-37.62	3060	20221031	166.01	13050	-37.62	20230403	3600	126.11	20230224	13050	-37.62	20230403	3060	166.01	20221031	0.13	N	246720	500	64 억		42995	N	N	0	N	00	N
41	20230825	091000	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	0	3	0.00	22916020	2737	4.47	8310	8410	8310	10820	5840	8330	8372.68	0.33	0	-1663	8656	8492	8246	8082	7836	8575	8165	65	2490	500	5160	10	1	12986525	1082	-37.69	14.85	12	0.02	-221.00	561.00	13050	20230403	-36.17	3060	20221031	172.22	13050	-36.17	20230403	3600	131.39	20230224	13050	-36.17	20230403	3060	172.22	20221031	0.13	N	246720	500	64 억		42995	N	N	0	N	00	N
42	20230824	160956	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	260	2	3.22	503007840	61254	109.25	8030	8410	8000	10490	5650	8070	8211.84	0.38	0	-7251	8543	8306	8153	7916	7763	8230	7840	65	2420	500	5000	10	1	12986525	1082	-37.69	14.85	12	0.47	-221.00	561.00	13050	20230403	-36.17	3060	20221031	172.22	13050	-36.17	20230403	3600	131.39	20230224	13050	-36.17	20230403	3060	172.22	20221031	0.13	N	246720	500	64 억		49762	N	N	0	N	00	N
43	20230824	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	300	2	3.72	484745150	59062	105.34	8030	8410	8000	10490	5650	8070	8207.39	0.38	0	-5626	8543	8306	8153	7916	7763	8230	7840	65	2420	500	5000	10	1	12986525	1087	-37.87	14.92	12	0.45	-221.00	561.00	13050	20230403	-35.86	3060	20221031	173.53	13050	-35.86	20230403	3600	132.50	20230224	13050	-35.86	20230403	3060	173.53	20221031	0.13	N	246720	500	64 억		49762	N	N	0	N	00	N
44	20230824	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	250	2	3.10	408734380	49919	89.03	8030	8410	8000	10490	5650	8070	8187.95	0.38	0	1147	8543	8306	8153	7916	7763	8230	7840	65	2420	500	5000	10	1	12986525	1080	-37.65	14.83	12	0.38	-221.00	561.00	13050	20230403	-36.25	3060	20221031	171.90	13050	-36.25	20230403	3600	131.11	20230224	13050	-36.25	20230403	3060	171.90	20221031	0.13	N	246720	500	64 억		49762	N	N	0	N	00	N
45	20230824	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	270	2	3.35	391259750	47815	85.28	8030	8410	8000	10490	5650	8070	8182.78	0.38	0	2425	8543	8306	8153	7916	7763	8230	7840	65	2420	500	5000	10	1	12986525	1083	-37.74	14.87	12	0.37	-221.00	561.00	13050	20230403	-36.09	3060	20221031	172.55	13050	-36.09	20230403	3600	131.67	20230224	13050	-36.09	20230403	3060	172.55	20221031	0.13	N	246720	500	64 억		49762	N	N	0	N	00	N
46	20230824	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	230	2	2.85	319010290	39174	69.87	8030	8370	8000	10490	5650	8070	8143.42	0.38	0	3899	8543	8306	8153	7916	7763	8230	7840	65	2420	500	5000	10	1	12986525	1078	-37.56	14.80	12	0.30	-221.00	561.00	13050	20230403	-36.40	3060	20221031	171.24	13050	-36.40	20230403	3600	130.56	20230224	13050	-36.40	20230403	3060	171.24	20221031	0.13	N	246720	500	64 억		49762	N	N	0	N	00	N
47	20230824	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	180	2	2.23	244042990	30133	53.74	8030	8270	8000	10490	5650	8070	8098.86	0.38	0	1190	8543	8306	8153	7916	7763	8230	7840	65	2420	500	5000	10	1	12986525	1071	-37.33	14.71	12	0.23	-221.00	561.00	13050	20230403	-36.78	3060	20221031	169.61	13050	-36.78	20230403	3600	129.17	20230224	13050	-36.78	20230403	3060	169.61	20221031	0.13	N	246720	500	64 억		49762	N	N	0	N	00	N
48	20230824	100954	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	40	2	0.50	129406170	16011	28.56	8030	8270	8000	10490	5650	8070	8082.33	0.38	0	1445	8543	8306	8153	7916	7763	8230	7840	65	2420	500	5000	10	1	12986525	1053	-36.70	14.46	12	0.12	-221.00	561.00	13050	20230403	-37.85	3060	20221031	165.03	13050	-37.85	20230403	3600	125.28	20230224	13050	-37.85	20230403	3060	165.03	20221031	0.13	N	246720	500	64 억		49762	N	N	0	N	00	N
49	20230824	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	30	2	0.37	4903920	608	1.08	8030	8270	8020	10490	5650	8070	8065.66	0.38	0	3	8543	8306	8153	7916	7763	8230	7840	65	2420	500	5000	10	1	12986525	1052	-36.65	14.44	12	0.00	-221.00	561.00	13050	20230403	-37.93	3060	20221031	164.71	13050	-37.93	20230403	3600	125.00	20230224	13050	-37.93	20230403	3060	164.71	20221031	0.13	N	246720	500	64 억		49762	N	N	0	N	00	N
50	20230823	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	-210	5	-2.54	454330400	55592	51.11	8270	8390	8000	10760	5800	8280	8172.66	0.35	0	4873	8980	8630	8390	8040	7800	8510	7920	65	2480	500	5130	10	1	12986525	1048	-36.52	14.39	12	0.43	-221.00	561.00	13050	20230403	-38.16	3060	20221031	163.73	13050	-38.16	20230403	3600	124.17	20230224	13050	-38.16	20230403	3060	163.73	20221031	0.13	N	246720	500	64 억		44889	N	N	0	N	00	N
51	20230823	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	-170	5	-2.05	398023180	48593	44.67	8270	8390	8020	10760	5800	8280	8190.96	0.35	0	5167	8980	8630	8390	8040	7800	8510	7920	65	2480	500	5130	10	1	12986525	1053	-36.70	14.46	12	0.37	-221.00	561.00	13050	20230403	-37.85	3060	20221031	165.03	13050	-37.85	20230403	3600	125.28	20230224	13050	-37.85	20230403	3060	165.03	20221031	0.13	N	246720	500	64 억		44889	N	N	0	N	00	N
52	20230823	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	8210	-70	5	-0.85	332689490	40518	37.25	8270	8390	8050	10760	5800	8280	8210.91	0.35	0	5601	8980	8630	8390	8040	7800	8510	7920	65	2480	500	5130	10	1	12986525	1066	-37.15	14.63	12	0.31	-221.00	561.00	13050	20230403	-37.09	3060	20221031	168.30	13050	-37.09	20230403	3600	128.06	20230224	13050	-37.09	20230403	3060	168.30	20221031	0.13	N	246720	500	64 억		44889	N	N	0	N	00	N
53	20230823	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	8180	-100	5	-1.21	300905620	36627	33.67	8270	8390	8050	10760	5800	8280	8215.40	0.35	0	6108	8980	8630	8390	8040	7800	8510	7920	65	2480	500	5130	10	1	12986525	1062	-37.01	14.58	12	0.28	-221.00	561.00	13050	20230403	-37.32	3060	20221031	167.32	13050	-37.32	20230403	3600	127.22	20230224	13050	-37.32	20230403	3060	167.32	20221031	0.13	N	246720	500	64 억		44889	N	N	0	N	00	N
54	20230823	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	20	2	0.24	267247780	32537	29.91	8270	8390	8050	10760	5800	8280	8213.66	0.35	0	8253	8980	8630	8390	8040	7800	8510	7920	65	2480	500	5130	10	1	12986525	1078	-37.56	14.80	12	0.25	-221.00	561.00	13050	20230403	-36.40	3060	20221031	171.24	13050	-36.40	20230403	3600	130.56	20230224	13050	-36.40	20230403	3060	171.24	20221031	0.13	N	246720	500	64 억		44889	N	N	0	N	00	N
55	20230823	110952	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	20	2	0.24	205603220	25124	23.10	8270	8320	8050	10760	5800	8280	8183.54	0.35	0	4362	8980	8630	8390	8040	7800	8510	7920	65	2480	500	5130	10	1	12986525	1078	-37.56	14.80	12	0.19	-221.00	561.00	13050	20230403	-36.40	3060	20221031	171.24	13050	-36.40	20230403	3600	130.56	20230224	13050	-36.40	20230403	3060	171.24	20221031	0.13	N	246720	500	64 억		44889	N	N	0	N	00	N
56	20230823	100953	57	100.00	KOSDAQ		제약	N	N	N	N		N	8270	-10	5	-0.12	155094050	19011	17.48	8270	8320	8050	10760	5800	8280	8158.12	0.35	0	4935	8980	8630	8390	8040	7800	8510	7920	65	2480	500	5130	10	1	12986525	1074	-37.42	14.74	12	0.15	-221.00	561.00	13050	20230403	-36.63	3060	20221031	170.26	13050	-36.63	20230403	3600	129.72	20230224	13050	-36.63	20230403	3060	170.26	20221031	0.13	N	246720	500	64 억		44889	N	N	0	N	00	N
57	20230823	091000	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	-150	5	-1.81	60873080	7479	6.88	8270	8320	8050	10760	5800	8280	8139.20	0.35	0	2687	8980	8630	8390	8040	7800	8510	7920	65	2480	500	5130	10	1	12986525	1056	-36.79	14.49	12	0.06	-221.00	561.00	13050	20230403	-37.70	3060	20221031	165.69	13050	-37.70	20230403	3600	125.83	20230224	13050	-37.70	20230403	3060	165.69	20221031	0.13	N	246720	500	64 억		44889	N	N	0	N	00	N
58	20230822	160948	57	100.00	KOSDAQ		제약	N	N	N	N		N	8280	-350	5	-4.06	907121690	108772	221.85	8740	8740	8150	11210	6050	8630	8339.72	0.33	0	-145	9116	8872	8686	8442	8256	8780	8350	65	2580	500	5350	10	1	12986525	1075	-37.47	14.76	12	0.84	-221.00	561.00	13050	20230403	-36.55	3060	20221031	170.59	13050	-36.55	20230403	3600	130.00	20230224	13050	-36.55	20230403	3060	170.59	20221031	0.14	N	246720	500	64 억		43440	N	N	0	N	00	N
59	20230822	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	-340	5	-3.94	863758960	103529	211.16	8740	8740	8150	11210	6050	8630	8343.16	0.33	0	902	9116	8872	8686	8442	8256	8780	8350	65	2580	500	5350	10	1	12986525	1077	-37.51	14.78	12	0.80	-221.00	561.00	13050	20230403	-36.48	3060	20221031	170.92	13050	-36.48	20230403	3600	130.28	20230224	13050	-36.48	20230403	3060	170.92	20221031	0.14	N	246720	500	64 억		43440	N	N	0	N	00	N
60	20230822	140948	57	100.00	KOSDAQ		제약	N	N	N	N		N	8220	-410	5	-4.75	771645340	92305	188.27	8740	8740	8150	11210	6050	8630	8359.74	0.33	0	4566	9116	8872	8686	8442	8256	8780	8350	65	2580	500	5350	10	1	12986525	1067	-37.19	14.65	12	0.71	-221.00	561.00	13050	20230403	-37.01	3060	20221031	168.63	13050	-37.01	20230403	3600	128.33	20230224	13050	-37.01	20230403	3060	168.63	20221031	0.14	N	246720	500	64 억		43440	N	N	0	N	00	N
61	20230822	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	-430	5	-4.98	727353680	86911	177.26	8740	8740	8150	11210	6050	8630	8368.95	0.33	0	6685	9116	8872	8686	8442	8256	8780	8350	65	2580	500	5350	10	1	12986525	1065	-37.10	14.62	12	0.67	-221.00	561.00	13050	20230403	-37.16	3060	20221031	167.97	13050	-37.16	20230403	3600	127.78	20230224	13050	-37.16	20230403	3060	167.97	20221031	0.14	N	246720	500	64 억		43440	N	N	0	N	00	N
62	20230822	120932	57	100.00	KOSDAQ		제약	N	N	N	N		N	8280	-350	5	-4.06	620937900	73935	150.80	8740	8740	8190	11210	6050	8630	8398.43	0.33	0	6441	9116	8872	8686	8442	8256	8780	8350	65	2580	500	5350	10	1	12986525	1075	-37.47	14.76	12	0.57	-221.00	561.00	13050	20230403	-36.55	3060	20221031	170.59	13050	-36.55	20230403	3600	130.00	20230224	13050	-36.55	20230403	3060	170.59	20221031	0.14	N	246720	500	64 억		43440	N	N	0	N	00	N
63	20230822	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	8230	-400	5	-4.63	385647640	45462	92.72	8740	8740	8190	11210	6050	8630	8482.86	0.33	0	5731	9116	8872	8686	8442	8256	8780	8350	65	2580	500	5350	10	1	12986525	1069	-37.24	14.67	12	0.35	-221.00	561.00	13050	20230403	-36.93	3060	20221031	168.95	13050	-36.93	20230403	3600	128.61	20230224	13050	-36.93	20230403	3060	168.95	20221031	0.14	N	246720	500	64 억		43440	N	N	0	N	00	N
64	20230822	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	8660	30	2	0.35	142050710	16501	33.66	8740	8740	8500	11210	6050	8630	8608.61	0.33	0	-2064	9116	8872	8686	8442	8256	8780	8350	65	2580	500	5350	10	1	12986525	1125	-39.19	15.44	12	0.13	-221.00	561.00	13050	20230403	-33.64	3060	20221031	183.01	13050	-33.64	20230403	3600	140.56	20230224	13050	-33.64	20230403	3060	183.01	20221031	0.14	N	246720	500	64 억		43440	N	N	0	N	00	N
65	20230822	090943	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	-110	5	-1.27	42998650	5010	10.22	8740	8740	8500	11210	6050	8630	8582.56	0.33	0	-3563	9116	8872	8686	8442	8256	8780	8350	65	2580	500	5350	10	1	12986525	1106	-38.55	15.19	12	0.04	-221.00	561.00	13050	20230403	-34.71	3060	20221031	178.43	13050	-34.71	20230403	3600	136.67	20230224	13050	-34.71	20230403	3060	178.43	20221031	0.14	N	246720	500	64 억		43440	N	N	0	N	00	N
66	20230821	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	8630	-220	5	-2.49	422348720	48891	111.45	8770	8930	8500	11500	6200	8850	8638.58	0.30	0	3444	9590	9220	9000	8630	8410	9110	8520	65	2650	500	5480	10	1	12986525	1121	-39.05	15.38	12	0.38	-221.00	561.00	13050	20230403	-33.87	3060	20221031	182.03	13050	-33.87	20230403	3600	139.72	20230224	13050	-33.87	20230403	3060	182.03	20221031	0.14	N	246720	500	64 억		39172	N	N	0	N	00	N
67	20230821	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	-180	5	-2.03	363968950	42058	95.87	8770	8930	8500	11500	6200	8850	8653.98	0.30	0	2956	9590	9220	9000	8630	8410	9110	8520	65	2650	500	5480	10	1	12986525	1126	-39.23	15.45	12	0.32	-221.00	561.00	13050	20230403	-33.56	3060	20221031	183.33	13050	-33.56	20230403	3600	140.83	20230224	13050	-33.56	20230403	3060	183.33	20221031	0.14	N	246720	500	64 억		39172	N	N	0	N	00	N
68	20230821	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-150	5	-1.69	343738710	39721	90.55	8770	8930	8500	11500	6200	8850	8653.83	0.30	0	3488	9590	9220	9000	8630	8410	9110	8520	65	2650	500	5480	10	1	12986525	1130	-39.37	15.51	12	0.31	-221.00	561.00	13050	20230403	-33.33	3060	20221031	184.31	13050	-33.33	20230403	3600	141.67	20230224	13050	-33.33	20230403	3060	184.31	20221031	0.14	N	246720	500	64 억		39172	N	N	0	N	00	N
69	20230821	130954	57	100.00	KOSDAQ		제약	N	N	N	N		N	8600	-250	5	-2.82	215814550	24809	56.55	8770	8930	8600	11500	6200	8850	8699.04	0.30	0	-3034	9590	9220	9000	8630	8410	9110	8520	65	2650	500	5480	10	1	12986525	1117	-38.91	15.33	12	0.19	-221.00	561.00	13050	20230403	-34.10	3060	20221031	181.05	13050	-34.10	20230403	3600	138.89	20230224	13050	-34.10	20230403	3060	181.05	20221031	0.14	N	246720	500	64 억		39172	N	N	0	N	00	N
70	20230821	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	8680	-170	5	-1.92	168993720	19381	44.18	8770	8930	8600	11500	6200	8850	8719.56	0.30	0	-676	9590	9220	9000	8630	8410	9110	8520	65	2650	500	5480	10	1	12986525	1127	-39.28	15.47	12	0.15	-221.00	561.00	13050	20230403	-33.49	3060	20221031	183.66	13050	-33.49	20230403	3600	141.11	20230224	13050	-33.49	20230403	3060	183.66	20221031	0.14	N	246720	500	64 억		39172	N	N	0	N	00	N
71	20230821	110942	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	-30	5	-0.34	124594920	14254	32.49	8770	8930	8600	11500	6200	8850	8741.05	0.30	0	-455	9590	9220	9000	8630	8410	9110	8520	65	2650	500	5480	10	1	12986525	1145	-39.91	15.72	12	0.11	-221.00	561.00	13050	20230403	-32.41	3060	20221031	188.24	13050	-32.41	20230403	3600	145.00	20230224	13050	-32.41	20230403	3060	188.24	20221031	0.14	N	246720	500	64 억		39172	N	N	0	N	00	N
72	20230821	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	70	2	0.79	101573420	11649	26.55	8770	8920	8600	11500	6200	8850	8719.50	0.30	0	799	9590	9220	9000	8630	8410	9110	8520	65	2650	500	5480	10	1	12986525	1158	-40.36	15.90	12	0.09	-221.00	561.00	13050	20230403	-31.65	3060	20221031	191.50	13050	-31.65	20230403	3600	147.78	20230224	13050	-31.65	20230403	3060	191.50	20221031	0.14	N	246720	500	64 억		39172	N	N	0	N	00	N
73	20230821	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-150	5	-1.69	28089690	3211	7.32	8770	8770	8660	11500	6200	8850	8747.96	0.30	0	-939	9590	9220	9000	8630	8410	9110	8520	65	2650	500	5480	10	1	12986525	1130	-39.37	15.51	12	0.02	-221.00	561.00	13050	20230403	-33.33	3060	20221031	184.31	13050	-33.33	20230403	3600	141.67	20230224	13050	-33.33	20230403	3060	184.31	20221031	0.14	N	246720	500	64 억		39172	N	N	0	N	00	N
74	20230818	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	-330	5	-3.59	388123450	42815	44.49	9240	9370	8780	11930	6430	9180	9065.28	0.37	0	-8976	9773	9476	9283	8986	8793	9380	8890	65	2750	500	5690	10	1	12986525	1149	-40.05	15.78	12	0.33	-221.00	561.00	13050	20230403	-32.18	3060	20221031	189.22	13050	-32.18	20230403	3600	145.83	20230224	13050	-32.18	20230403	3060	189.22	20221031	0.15	N	246720	500	64 억		47687	N	N	0	N	00	N
75	20230818	150934	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-320	5	-3.49	360386870	39673	41.23	9240	9370	8840	11930	6430	9180	9083.93	0.37	0	-8708	9773	9476	9283	8986	8793	9380	8890	65	2750	500	5690	10	1	12986525	1151	-40.09	15.79	12	0.31	-221.00	561.00	13050	20230403	-32.11	3060	20221031	189.54	13050	-32.11	20230403	3600	146.11	20230224	13050	-32.11	20230403	3060	189.54	20221031	0.15	N	246720	500	64 억		47687	N	N	0	N	00	N
76	20230818	140941	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	-160	5	-1.74	264806520	29007	30.14	9240	9370	9000	11930	6430	9180	9129.06	0.37	0	-4365	9773	9476	9283	8986	8793	9380	8890	65	2750	500	5690	10	1	12986525	1171	-40.81	16.08	12	0.22	-221.00	561.00	13050	20230403	-30.88	3060	20221031	194.77	13050	-30.88	20230403	3600	150.56	20230224	13050	-30.88	20230403	3060	194.77	20221031	0.15	N	246720	500	64 억		47687	N	N	0	N	00	N
77	20230818	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-80	5	-0.87	222026080	24271	25.22	9240	9370	9010	11930	6430	9180	9147.79	0.37	0	-4264	9773	9476	9283	8986	8793	9380	8890	65	2750	500	5690	10	1	12986525	1182	-41.18	16.22	12	0.19	-221.00	561.00	13050	20230403	-30.27	3060	20221031	197.39	13050	-30.27	20230403	3600	152.78	20230224	13050	-30.27	20230403	3060	197.39	20221031	0.15	N	246720	500	64 억		47687	N	N	0	N	00	N
78	20230818	120946	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	-70	5	-0.76	183296690	19996	20.78	9240	9370	9020	11930	6430	9180	9166.67	0.37	0	-3716	9773	9476	9283	8986	8793	9380	8890	65	2750	500	5690	10	1	12986525	1183	-41.22	16.24	12	0.15	-221.00	561.00	13050	20230403	-30.19	3060	20221031	197.71	13050	-30.19	20230403	3600	153.06	20230224	13050	-30.19	20230403	3060	197.71	20221031	0.15	N	246720	500	64 억		47687	N	N	0	N	00	N
79	20230818	110937	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	40	2	0.44	123433270	13403	13.93	9240	9370	9020	11930	6430	9180	9209.38	0.37	0	-4342	9773	9476	9283	8986	8793	9380	8890	65	2750	500	5690	10	1	12986525	1197	-41.72	16.43	12	0.10	-221.00	561.00	13050	20230403	-29.35	3060	20221031	201.31	13050	-29.35	20230403	3600	156.11	20230224	13050	-29.35	20230403	3060	201.31	20221031	0.15	N	246720	500	64 억		47687	N	N	0	N	00	N
80	20230818	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	10	2	0.11	64603350	7060	7.34	9240	9370	9020	11930	6430	9180	9150.62	0.37	0	-2261	9773	9476	9283	8986	8793	9380	8890	65	2750	500	5690	10	1	12986525	1193	-41.58	16.38	12	0.05	-221.00	561.00	13050	20230403	-29.58	3060	20221031	200.33	13050	-29.58	20230403	3600	155.28	20230224	13050	-29.58	20230403	3060	200.33	20221031	0.15	N	246720	500	64 억		47687	N	N	0	N	00	N
81	20230818	090946	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-50	5	-0.54	14181210	1553	1.61	9240	9370	9020	11930	6430	9180	9131.49	0.37	0	-542	9773	9476	9283	8986	8793	9380	8890	65	2750	500	5690	10	1	12986525	1186	-41.31	16.27	12	0.01	-221.00	561.00	13050	20230403	-30.04	3060	20221031	198.37	13050	-30.04	20230403	3600	153.61	20230224	13050	-30.04	20230403	3060	198.37	20221031	0.15	N	246720	500	64 억		47687	N	N	0	N	00	N
82	20230817	160942	54	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-390	5	-4.08	884769010	95711	38.55	9580	9580	9090	12440	6700	9570	9244.19	0.45	0	-12885	10603	10086	9363	8846	8123	10345	9105	65	2870	500	5930	10	1	12986525	1192	-41.54	16.36	12	0.74	-221.00	561.00	13050	20230403	-29.66	3060	20221031	200.00	13050	-29.66	20230403	3600	155.00	20230224	13050	-29.66	20230403	3060	200.00	20221031	0.15	N	246720	500	64 억		58642	N	N	0	N	01	N
83	20230817	150948	54	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-370	5	-3.87	793978260	85771	34.55	9580	9580	9110	12440	6700	9570	9256.95	0.45	0	-12424	10603	10086	9363	8846	8123	10345	9105	65	2870	500	5930	10	1	12986525	1195	-41.63	16.40	12	0.66	-221.00	561.00	13050	20230403	-29.50	3060	20221031	200.65	13050	-29.50	20230403	3600	155.56	20230224	13050	-29.50	20230403	3060	200.65	20221031	0.15	N	246720	500	64 억		58642	N	N	0	N	01	N
84	20230817	140939	54	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-380	5	-3.97	683138590	73640	29.66	9580	9580	9130	12440	6700	9570	9276.73	0.45	0	-10503	10603	10086	9363	8846	8123	10345	9105	65	2870	500	5930	10	1	12986525	1193	-41.58	16.38	12	0.57	-221.00	561.00	13050	20230403	-29.58	3060	20221031	200.33	13050	-29.58	20230403	3600	155.28	20230224	13050	-29.58	20230403	3060	200.33	20221031	0.15	N	246720	500	64 억		58642	N	N	0	N	01	N
85	20230817	130936	54	100.00	KOSDAQ		제약	N	N	N	N		N	9270	-300	5	-3.13	552575940	59401	23.92	9580	9580	9150	12440	6700	9570	9302.47	0.45	0	-8745	10603	10086	9363	8846	8123	10345	9105	65	2870	500	5930	10	1	12986525	1204	-41.95	16.52	12	0.46	-221.00	561.00	13050	20230403	-28.97	3060	20221031	202.94	13050	-28.97	20230403	3600	157.50	20230224	13050	-28.97	20230403	3060	202.94	20221031	0.15	N	246720	500	64 억		58642	N	N	0	N	01	N
86	20230817	120939	54	100.00	KOSDAQ		제약	N	N	N	N		N	9240	-330	5	-3.45	480613150	51594	20.78	9580	9580	9150	12440	6700	9570	9315.29	0.45	0	-8323	10603	10086	9363	8846	8123	10345	9105	65	2870	500	5930	10	1	12986525	1200	-41.81	16.47	12	0.40	-221.00	561.00	13050	20230403	-29.20	3060	20221031	201.96	13050	-29.20	20230403	3600	156.67	20230224	13050	-29.20	20230403	3060	201.96	20221031	0.15	N	246720	500	64 억		58642	N	N	0	N	01	N
87	20230817	110941	54	100.00	KOSDAQ		제약	N	N	N	N		N	9250	-320	5	-3.34	452440200	48539	19.55	9580	9580	9150	12440	6700	9570	9321.17	0.45	0	-8175	10603	10086	9363	8846	8123	10345	9105	65	2870	500	5930	10	1	12986525	1201	-41.86	16.49	12	0.37	-221.00	561.00	13050	20230403	-29.12	3060	20221031	202.29	13050	-29.12	20230403	3600	156.94	20230224	13050	-29.12	20230403	3060	202.29	20221031	0.15	N	246720	500	64 억		58642	N	N	0	N	01	N
88	20230817	100935	54	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-350	5	-3.66	355892470	38099	15.34	9580	9580	9150	12440	6700	9570	9341.25	0.45	0	-6657	10603	10086	9363	8846	8123	10345	9105	65	2870	500	5930	10	1	12986525	1197	-41.72	16.43	12	0.29	-221.00	561.00	13050	20230403	-29.35	3060	20221031	201.31	13050	-29.35	20230403	3600	156.11	20230224	13050	-29.35	20230403	3060	201.31	20221031	0.15	N	246720	500	64 억		58642	N	N	0	N	01	N
89	20230817	090933	54	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-410	5	-4.28	98015470	10484	4.22	9580	9580	9160	12440	6700	9570	9349.05	0.45	0	-4459	10603	10086	9363	8846	8123	10345	9105	65	2870	500	5930	10	1	12986525	1190	-41.45	16.33	12	0.08	-221.00	561.00	13050	20230403	-29.81	3060	20221031	199.35	13050	-29.81	20230403	3600	154.44	20230224	13050	-29.81	20230403	3060	199.35	20221031	0.15	N	246720	500	64 억		58642	N	N	0	N	01	N
90	20230816	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	9570	740	2	8.38	2345224010	247442	434.08	8740	9880	8640	11470	6190	8830	9477.82	0.19	0	37114	9303	9066	8803	8566	8303	9185	8685	65	2640	500	5470	10	1	12986525	1243	-43.30	17.06	12	1.91	-221.00	561.00	13050	20230403	-26.67	3060	20221031	212.75	13050	-26.67	20230403	3600	165.83	20230224	13050	-26.67	20230403	3060	212.75	20221031	0.16	N	246720	500	64 억		24886	N	N	0	N	00	N
91	20230816	150941	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	770	2	8.72	2280534700	240686	422.23	8740	9880	8640	11470	6190	8830	9475.14	0.19	0	36525	9303	9066	8803	8566	8303	9185	8685	65	2640	500	5470	10	1	12986525	1247	-43.44	17.11	12	1.85	-221.00	561.00	13050	20230403	-26.44	3060	20221031	213.73	13050	-26.44	20230403	3600	166.67	20230224	13050	-26.44	20230403	3060	213.73	20221031	0.16	N	246720	500	64 억		24886	N	N	0	N	00	N
92	20230816	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	9690	860	2	9.74	2130857690	225138	394.95	8740	9880	8640	11470	6190	8830	9464.67	0.19	0	34046	9303	9066	8803	8566	8303	9185	8685	65	2640	500	5470	10	1	12986525	1258	-43.85	17.27	12	1.73	-221.00	561.00	13050	20230403	-25.75	3060	20221031	216.67	13050	-25.75	20230403	3600	169.17	20230224	13050	-25.75	20230403	3060	216.67	20221031	0.16	N	246720	500	64 억		24886	N	N	0	N	00	N
93	20230816	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	970	2	10.99	1831931410	194375	340.98	8740	9880	8640	11470	6190	8830	9424.73	0.19	0	28825	9303	9066	8803	8566	8303	9185	8685	65	2640	500	5470	10	1	12986525	1273	-44.34	17.47	12	1.50	-221.00	561.00	13050	20230403	-24.90	3060	20221031	220.26	13050	-24.90	20230403	3600	172.22	20230224	13050	-24.90	20230403	3060	220.26	20221031	0.16	N	246720	500	64 억		24886	N	N	0	N	00	N
94	20230816	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	650	2	7.36	1075119910	116144	203.75	8740	9520	8640	11470	6190	8830	9256.78	0.19	0	9225	9303	9066	8803	8566	8303	9185	8685	65	2640	500	5470	10	1	12986525	1231	-42.90	16.90	12	0.89	-221.00	561.00	13050	20230403	-27.36	3060	20221031	209.80	13050	-27.36	20230403	3600	163.33	20230224	13050	-27.36	20230403	3060	209.80	20221031	0.16	N	246720	500	64 억		24886	N	N	0	N	00	N
95	20230816	110945	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	460	2	5.21	708992820	77302	135.61	8740	9400	8640	11470	6190	8830	9171.73	0.19	0	423	9303	9066	8803	8566	8303	9185	8685	65	2640	500	5470	10	1	12986525	1206	-42.04	16.56	12	0.60	-221.00	561.00	13050	20230403	-28.81	3060	20221031	203.59	13050	-28.81	20230403	3600	158.06	20230224	13050	-28.81	20230403	3060	203.59	20221031	0.16	N	246720	500	64 억		24886	N	N	0	N	00	N
96	20230816	100940	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	360	2	4.08	467432630	51345	90.07	8740	9300	8640	11470	6190	8830	9103.76	0.19	0	-2231	9303	9066	8803	8566	8303	9185	8685	65	2640	500	5470	10	1	12986525	1193	-41.58	16.38	12	0.40	-221.00	561.00	13050	20230403	-29.58	3060	20221031	200.33	13050	-29.58	20230403	3600	155.28	20230224	13050	-29.58	20230403	3060	200.33	20221031	0.16	N	246720	500	64 억		24886	N	N	0	N	00	N
97	20230816	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	90	2	1.02	59093720	6702	11.76	8740	8990	8640	11470	6190	8830	8817.33	0.19	0	-1871	9303	9066	8803	8566	8303	9185	8685	65	2640	500	5470	10	1	12986525	1158	-40.36	15.90	12	0.05	-221.00	561.00	13050	20230403	-31.65	3060	20221031	191.50	13050	-31.65	20230403	3600	147.78	20230224	13050	-31.65	20230403	3060	191.50	20221031	0.16	N	246720	500	64 억		24886	N	N	0	N	00	N
98	20230814	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	0	3	0.00	499588250	57002	54.38	8810	9040	8540	11470	6190	8830	8764.38	0.22	0	-3758	9536	9182	8616	8262	7696	9360	8440	65	2640	500	5470	10	1	12986525	1147	-39.95	15.74	12	0.44	-221.00	561.00	13050	20230403	-32.34	3060	20221031	188.56	13050	-32.34	20230403	3600	145.28	20230224	13050	-32.34	20230403	3060	188.56	20221031	0.18	N	246720	500	64 억		28376	N	N	0	N	00	N
99	20230814	150925	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	10	2	0.11	484796810	55322	52.77	8810	9040	8540	11470	6190	8830	8763.16	0.22	0	-3617	9536	9182	8616	8262	7696	9360	8440	65	2640	500	5470	10	1	12986525	1148	-40.00	15.76	12	0.43	-221.00	561.00	13050	20230403	-32.26	3060	20221031	188.89	13050	-32.26	20230403	3600	145.56	20230224	13050	-32.26	20230403	3060	188.89	20221031	0.18	N	246720	500	64 억		28376	N	N	0	N	00	N
100	20230814	140928	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	10	2	0.11	425913950	48657	46.42	8810	9040	8540	11470	6190	8830	8753.37	0.22	0	-3572	9536	9182	8616	8262	7696	9360	8440	65	2640	500	5470	10	1	12986525	1148	-40.00	15.76	12	0.37	-221.00	561.00	13050	20230403	-32.26	3060	20221031	188.89	13050	-32.26	20230403	3600	145.56	20230224	13050	-32.26	20230403	3060	188.89	20221031	0.18	N	246720	500	64 억		28376	N	N	0	N	00	N
101	20230814	130917	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	150	2	1.70	335799940	38517	36.74	8810	9030	8540	11470	6190	8830	8718.18	0.22	0	-2273	9536	9182	8616	8262	7696	9360	8440	65	2640	500	5470	10	1	12986525	1166	-40.63	16.01	12	0.30	-221.00	561.00	13050	20230403	-31.19	3060	20221031	193.46	13050	-31.19	20230403	3600	149.44	20230224	13050	-31.19	20230403	3060	193.46	20221031	0.18	N	246720	500	64 억		28376	N	N	0	N	00	N
102	20230814	120924	57	100.00	KOSDAQ		제약	N	N	N	N		N	8720	-110	5	-1.25	208131320	24089	22.98	8810	8830	8540	11470	6190	8830	8639.97	0.22	0	-1489	9536	9182	8616	8262	7696	9360	8440	65	2640	500	5470	10	1	12986525	1132	-39.46	15.54	12	0.19	-221.00	561.00	13050	20230403	-33.18	3060	20221031	184.97	13050	-33.18	20230403	3600	142.22	20230224	13050	-33.18	20230403	3060	184.97	20221031	0.18	N	246720	500	64 억		28376	N	N	0	N	00	N
103	20230814	110919	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	-160	5	-1.81	193337850	22384	21.35	8810	8830	8540	11470	6190	8830	8637.19	0.22	0	-1140	9536	9182	8616	8262	7696	9360	8440	65	2640	500	5470	10	1	12986525	1126	-39.23	15.45	12	0.17	-221.00	561.00	13050	20230403	-33.56	3060	20221031	183.33	13050	-33.56	20230403	3600	140.83	20230224	13050	-33.56	20230403	3060	183.33	20221031	0.18	N	246720	500	64 억		28376	N	N	0	N	00	N
104	20230814	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	8600	-230	5	-2.60	133121460	15430	14.72	8810	8830	8540	11470	6190	8830	8627.23	0.22	0	-432	9536	9182	8616	8262	7696	9360	8440	65	2640	500	5470	10	1	12986525	1117	-38.91	15.33	12	0.12	-221.00	561.00	13050	20230403	-34.10	3060	20221031	181.05	13050	-34.10	20230403	3600	138.89	20230224	13050	-34.10	20230403	3060	181.05	20221031	0.18	N	246720	500	64 억		28376	N	N	0	N	00	N
105	20230814	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	8740	-90	5	-1.02	29588010	3424	3.27	8810	8810	8590	11470	6190	8830	8640.47	0.22	0	168	9536	9182	8616	8262	7696	9360	8440	65	2640	500	5470	10	1	12986525	1135	-39.55	15.58	12	0.03	-221.00	561.00	13050	20230403	-33.03	3060	20221031	185.62	13050	-33.03	20230403	3600	142.78	20230224	13050	-33.03	20230403	3060	185.62	20221031	0.18	N	246720	500	64 억		28376	N	N	0	N	00	N
106	20230811	160918	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	580	2	7.03	896718890	104117	213.38	8220	8970	8050	10720	5780	8250	8611.79	0.25	0	-4669	8543	8396	8133	7986	7723	8470	8060	65	2470	500	5110	10	1	12986525	1147	-39.95	15.74	12	0.80	-221.00	561.00	13050	20230403	-32.34	3060	20221031	188.56	13050	-32.34	20230403	3600	145.28	20230224	13050	-32.34	20230403	3060	188.56	20221031	0.18	N	246720	500	64 억		32819	N	N	0	N	00	N
107	20230811	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	8760	510	2	6.18	757241920	88362	181.09	8220	8950	8050	10720	5780	8250	8569.77	0.25	0	-8191	8543	8396	8133	7986	7723	8470	8060	65	2470	500	5110	10	1	12986525	1138	-39.64	15.61	12	0.68	-221.00	561.00	13050	20230403	-32.87	3060	20221031	186.27	13050	-32.87	20230403	3600	143.33	20230224	13050	-32.87	20230403	3060	186.27	20221031	0.18	N	246720	500	64 억		32819	N	N	0	N	00	N
108	20230811	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	8540	290	2	3.52	343281370	41080	84.19	8220	8650	8050	10720	5780	8250	8356.41	0.25	0	-5110	8543	8396	8133	7986	7723	8470	8060	65	2470	500	5110	10	1	12986525	1109	-38.64	15.22	12	0.32	-221.00	561.00	13050	20230403	-34.56	3060	20221031	179.08	13050	-34.56	20230403	3600	137.22	20230224	13050	-34.56	20230403	3060	179.08	20221031	0.18	N	246720	500	64 억		32819	N	N	0	N	00	N
109	20230811	130911	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	180	2	2.18	206164700	24933	51.10	8220	8650	8050	10720	5780	8250	8268.75	0.25	0	-5103	8543	8396	8133	7986	7723	8470	8060	65	2470	500	5110	10	1	12986525	1095	-38.14	15.03	12	0.19	-221.00	561.00	13050	20230403	-35.40	3060	20221031	175.49	13050	-35.40	20230403	3600	134.17	20230224	13050	-35.40	20230403	3060	175.49	20221031	0.18	N	246720	500	64 억		32819	N	N	0	N	00	N
110	20230811	120903	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	-100	5	-1.21	56381100	6913	14.17	8220	8250	8100	10720	5780	8250	8155.81	0.25	0	-466	8543	8396	8133	7986	7723	8470	8060	65	2470	500	5110	10	1	12986525	1058	-36.88	14.53	12	0.05	-221.00	561.00	13050	20230403	-37.55	3060	20221031	166.34	13050	-37.55	20230403	3600	126.39	20230224	13050	-37.55	20230403	3060	166.34	20221031	0.18	N	246720	500	64 억		32819	N	N	0	N	00	N
111	20230811	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	-110	5	-1.33	42962880	5262	10.78	8220	8250	8100	10720	5780	8250	8164.74	0.25	0	-179	8543	8396	8133	7986	7723	8470	8060	65	2470	500	5110	10	1	12986525	1057	-36.83	14.51	12	0.04	-221.00	561.00	13050	20230403	-37.62	3060	20221031	166.01	13050	-37.62	20230403	3600	126.11	20230224	13050	-37.62	20230403	3060	166.01	20221031	0.18	N	246720	500	64 억		32819	N	N	0	N	00	N
112	20230811	100900	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	-100	5	-1.21	32513590	3976	8.15	8220	8250	8120	10720	5780	8250	8177.46	0.25	0	-240	8543	8396	8133	7986	7723	8470	8060	65	2470	500	5110	10	1	12986525	1058	-36.88	14.53	12	0.03	-221.00	561.00	13050	20230403	-37.55	3060	20221031	166.34	13050	-37.55	20230403	3600	126.39	20230224	13050	-37.55	20230403	3060	166.34	20221031	0.18	N	246720	500	64 억		32819	N	N	0	N	00	N
113	20230811	090911	57	100.00	KOSDAQ		제약	N	N	N	N		N	8220	-30	5	-0.36	11825640	1440	2.95	8220	8250	8180	10720	5780	8250	8212.25	0.25	0	-348	8543	8396	8133	7986	7723	8470	8060	65	2470	500	5110	10	1	12986525	1067	-37.19	14.65	12	0.01	-221.00	561.00	13050	20230403	-37.01	3060	20221031	168.63	13050	-37.01	20230403	3600	128.33	20230224	13050	-37.01	20230403	3060	168.63	20221031	0.18	N	246720	500	64 억		32819	N	N	0	N	00	N
114	20230810	160901	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	230	2	2.87	372272080	45963	87.30	8020	8280	7870	10420	5620	8020	8099.38	0.25	0	-125	8360	8190	7990	7820	7620	8275	7905	65	2400	500	4970	10	1	12986525	1071	-37.33	14.71	12	0.35	-221.00	561.00	13050	20230403	-36.78	3060	20221031	169.61	13050	-36.78	20230403	3600	129.17	20230224	13050	-36.78	20230403	3060	169.61	20221031	0.17	N	246720	500	64 억		32714	N	N	0	N	00	N
115	20230810	150859	57	100.00	KOSDAQ		제약	N	N	N	N		N	8180	160	2	2.00	331671560	41029	77.93	8020	8280	7870	10420	5620	8020	8083.83	0.25	0	113	8360	8190	7990	7820	7620	8275	7905	65	2400	500	4970	10	1	12986525	1062	-37.01	14.58	12	0.32	-221.00	561.00	13050	20230403	-37.32	3060	20221031	167.32	13050	-37.32	20230403	3600	127.22	20230224	13050	-37.32	20230403	3060	167.32	20221031	0.17	N	246720	500	64 억		32714	N	N	0	N	00	N
116	20230810	140859	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	80	2	1.00	199904020	24920	47.33	8020	8160	7870	10420	5620	8020	8021.83	0.25	0	-2321	8360	8190	7990	7820	7620	8275	7905	65	2400	500	4970	10	1	12986525	1052	-36.65	14.44	12	0.19	-221.00	561.00	13050	20230403	-37.93	3060	20221031	164.71	13050	-37.93	20230403	3600	125.00	20230224	13050	-37.93	20230403	3060	164.71	20221031	0.17	N	246720	500	64 억		32714	N	N	0	N	00	N
117	20230810	130851	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	40	2	0.50	181372230	22619	42.96	8020	8160	7870	10420	5620	8020	8018.58	0.25	0	-3088	8360	8190	7990	7820	7620	8275	7905	65	2400	500	4970	10	1	12986525	1047	-36.47	14.37	12	0.17	-221.00	561.00	13050	20230403	-38.24	3060	20221031	163.40	13050	-38.24	20230403	3600	123.89	20230224	13050	-38.24	20230403	3060	163.40	20221031	0.17	N	246720	500	64 억		32714	N	N	0	N	00	N
118	20230810	120908	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	80	2	1.00	149787650	18707	35.53	8020	8160	7870	10420	5620	8020	8007.04	0.25	0	-2335	8360	8190	7990	7820	7620	8275	7905	65	2400	500	4970	10	1	12986525	1052	-36.65	14.44	12	0.14	-221.00	561.00	13050	20230403	-37.93	3060	20221031	164.71	13050	-37.93	20230403	3600	125.00	20230224	13050	-37.93	20230403	3060	164.71	20221031	0.17	N	246720	500	64 억		32714	N	N	0	N	00	N
119	20230810	110909	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	40	2	0.50	119500270	14964	28.42	8020	8160	7870	10420	5620	8020	7985.85	0.25	0	-2213	8360	8190	7990	7820	7620	8275	7905	65	2400	500	4970	10	1	12986525	1047	-36.47	14.37	12	0.12	-221.00	561.00	13050	20230403	-38.24	3060	20221031	163.40	13050	-38.24	20230403	3600	123.89	20230224	13050	-38.24	20230403	3060	163.40	20221031	0.17	N	246720	500	64 억		32714	N	N	0	N	00	N
120	20230810	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	10	2	0.12	68404640	8624	16.38	8020	8040	7870	10420	5620	8020	7931.89	0.25	0	-486	8360	8190	7990	7820	7620	8275	7905	65	2400	500	4970	10	1	12986525	1043	-36.33	14.31	12	0.07	-221.00	561.00	13050	20230403	-38.47	3060	20221031	162.42	13050	-38.47	20230403	3600	123.06	20230224	13050	-38.47	20230403	3060	162.42	20221031	0.17	N	246720	500	64 억		32714	N	N	0	N	00	N
121	20230810	090913	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	-90	5	-1.12	8464600	1068	2.03	8020	8020	7870	10420	5620	8020	7925.66	0.25	0	220	8360	8190	7990	7820	7620	8275	7905	65	2400	500	4970	10	1	12986525	1030	-35.88	14.14	12	0.01	-221.00	561.00	13050	20230403	-39.23	3060	20221031	159.15	13050	-39.23	20230403	3600	120.28	20230224	13050	-39.23	20230403	3060	159.15	20221031	0.17	N	246720	500	64 억		32714	N	N	0	N	00	N
122	20230809	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	160	2	2.04	418348930	52250	43.06	7930	8160	7790	10210	5510	7860	8006.68	0.15	0	12984	8526	8192	7946	7612	7366	8070	7490	65	2350	500	4870	10	1	12986525	1042	-36.29	14.30	12	0.40	-221.00	561.00	13050	20230403	-38.54	3060	20221031	162.09	13050	-38.54	20230403	3600	122.78	20230224	13050	-38.54	20230403	3060	162.09	20221031	0.18	N	246720	500	64 억		19340	N	N	0	N	00	N
123	20230809	150850	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	170	2	2.16	378964280	47298	38.98	7930	8160	7790	10210	5510	7860	8012.27	0.15	0	12075	8526	8192	7946	7612	7366	8070	7490	65	2350	500	4870	10	1	12986525	1043	-36.33	14.31	12	0.36	-221.00	561.00	13050	20230403	-38.47	3060	20221031	162.42	13050	-38.47	20230403	3600	123.06	20230224	13050	-38.47	20230403	3060	162.42	20221031	0.18	N	246720	500	64 억		19340	N	N	0	N	00	N
124	20230809	140847	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	170	2	2.16	289697940	36149	29.79	7930	8160	7790	10210	5510	7860	8014.00	0.15	0	8716	8526	8192	7946	7612	7366	8070	7490	65	2350	500	4870	10	1	12986525	1043	-36.33	14.31	12	0.28	-221.00	561.00	13050	20230403	-38.47	3060	20221031	162.42	13050	-38.47	20230403	3600	123.06	20230224	13050	-38.47	20230403	3060	162.42	20221031	0.18	N	246720	500	64 억		19340	N	N	0	N	00	N
125	20230809	130908	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	190	2	2.42	221506410	27641	22.78	7930	8160	7790	10210	5510	7860	8013.69	0.15	0	7349	8526	8192	7946	7612	7366	8070	7490	65	2350	500	4870	10	1	12986525	1045	-36.43	14.35	12	0.21	-221.00	561.00	13050	20230403	-38.31	3060	20221031	163.07	13050	-38.31	20230403	3600	123.61	20230224	13050	-38.31	20230403	3060	163.07	20221031	0.18	N	246720	500	64 억		19340	N	N	0	N	00	N
126	20230809	120906	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	230	2	2.93	182076060	22740	18.74	7930	8160	7790	10210	5510	7860	8006.86	0.15	0	6495	8526	8192	7946	7612	7366	8070	7490	65	2350	500	4870	10	1	12986525	1051	-36.61	14.42	12	0.18	-221.00	561.00	13050	20230403	-38.01	3060	20221031	164.38	13050	-38.01	20230403	3600	124.72	20230224	13050	-38.01	20230403	3060	164.38	20221031	0.18	N	246720	500	64 억		19340	N	N	0	N	00	N
127	20230809	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	220	2	2.80	162940980	20385	16.80	7930	8150	7790	10210	5510	7860	7993.18	0.15	0	5042	8526	8192	7946	7612	7366	8070	7490	65	2350	500	4870	10	1	12986525	1049	-36.56	14.40	12	0.16	-221.00	561.00	13050	20230403	-38.08	3060	20221031	164.05	13050	-38.08	20230403	3600	124.44	20230224	13050	-38.08	20230403	3060	164.05	20221031	0.18	N	246720	500	64 억		19340	N	N	0	N	00	N
128	20230809	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	210	2	2.67	107599140	13519	11.14	7930	8150	7790	10210	5510	7860	7959.10	0.15	0	2998	8526	8192	7946	7612	7366	8070	7490	65	2350	500	4870	10	1	12986525	1048	-36.52	14.39	12	0.10	-221.00	561.00	13050	20230403	-38.16	3060	20221031	163.73	13050	-38.16	20230403	3600	124.17	20230224	13050	-38.16	20230403	3060	163.73	20221031	0.18	N	246720	500	64 억		19340	N	N	0	N	00	N
129	20230809	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-10	5	-0.13	10288630	1312	1.08	7930	7930	7790	10210	5510	7860	7841.94	0.15	0	124	8526	8192	7946	7612	7366	8070	7490	65	2350	500	4870	10	1	12986525	1019	-35.52	13.99	12	0.01	-221.00	561.00	13050	20230403	-39.85	3060	20221031	156.54	13050	-39.85	20230403	3600	118.06	20230224	13050	-39.85	20230403	3060	156.54	20221031	0.18	N	246720	500	64 억		19340	N	N	0	N	00	N
130	20230808	160909	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-360	5	-4.38	955952860	121298	203.63	8220	8280	7700	10680	5760	8220	7881.07	0.11	0	5436	8573	8396	8263	8086	7953	8330	8020	65	2460	500	5090	10	1	12986525	1021	-35.57	14.01	12	0.93	-221.00	561.00	13050	20230403	-39.77	3060	20221031	156.86	13050	-39.77	20230403	3600	118.33	20230224	13050	-39.77	20230403	3060	156.86	20221031	0.17	N	246720	500	64 억		14106	N	N	0	N	00	N
131	20230808	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-420	5	-5.11	902709030	114499	192.22	8220	8280	7700	10680	5760	8220	7883.99	0.11	0	5980	8573	8396	8263	8086	7953	8330	8020	65	2460	500	5090	10	1	12986525	1013	-35.29	13.90	12	0.88	-221.00	561.00	13050	20230403	-40.23	3060	20221031	154.90	13050	-40.23	20230403	3600	116.67	20230224	13050	-40.23	20230403	3060	154.90	20221031	0.17	N	246720	500	64 억		14106	N	N	0	N	00	N
132	20230808	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	-390	5	-4.74	825493020	104562	175.53	8220	8280	7700	10680	5760	8220	7894.77	0.11	0	3995	8573	8396	8263	8086	7953	8330	8020	65	2460	500	5090	10	1	12986525	1017	-35.43	13.96	12	0.81	-221.00	561.00	13050	20230403	-40.00	3060	20221031	155.88	13050	-40.00	20230403	3600	117.50	20230224	13050	-40.00	20230403	3060	155.88	20221031	0.17	N	246720	500	64 억		14106	N	N	0	N	00	N
133	20230808	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	-390	5	-4.74	749890320	94834	159.20	8220	8280	7700	10680	5760	8220	7907.40	0.11	0	2780	8573	8396	8263	8086	7953	8330	8020	65	2460	500	5090	10	1	12986525	1017	-35.43	13.96	12	0.73	-221.00	561.00	13050	20230403	-40.00	3060	20221031	155.88	13050	-40.00	20230403	3600	117.50	20230224	13050	-40.00	20230403	3060	155.88	20221031	0.17	N	246720	500	64 억		14106	N	N	0	N	00	N
134	20230808	120851	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	-380	5	-4.62	692780780	87504	146.90	8220	8280	7700	10680	5760	8220	7917.13	0.11	0	3081	8573	8396	8263	8086	7953	8330	8020	65	2460	500	5090	10	1	12986525	1018	-35.48	13.98	12	0.67	-221.00	561.00	13050	20230403	-39.92	3060	20221031	156.21	13050	-39.92	20230403	3600	117.78	20230224	13050	-39.92	20230403	3060	156.21	20221031	0.17	N	246720	500	64 억		14106	N	N	0	N	00	N
135	20230808	110840	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	-390	5	-4.74	452496380	56643	95.09	8220	8280	7750	10680	5760	8220	7988.57	0.11	0	-1738	8573	8396	8263	8086	7953	8330	8020	65	2460	500	5090	10	1	12986525	1017	-35.43	13.96	12	0.44	-221.00	561.00	13050	20230403	-40.00	3060	20221031	155.88	13050	-40.00	20230403	3600	117.50	20230224	13050	-40.00	20230403	3060	155.88	20221031	0.17	N	246720	500	64 억		14106	N	N	0	N	00	N
136	20230808	100854	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	-120	5	-1.46	196129660	24102	40.46	8220	8280	8050	10680	5760	8220	8137.48	0.11	0	-898	8573	8396	8263	8086	7953	8330	8020	65	2460	500	5090	10	1	12986525	1052	-36.65	14.44	12	0.19	-221.00	561.00	13050	20230403	-37.93	3060	20221031	164.71	13050	-37.93	20230403	3600	125.00	20230224	13050	-37.93	20230403	3060	164.71	20221031	0.17	N	246720	500	64 억		14106	N	N	0	N	00	N
137	20230808	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	8240	20	2	0.24	50803130	6182	10.38	8220	8280	8170	10680	5760	8220	8217.91	0.11	0	-2165	8573	8396	8263	8086	7953	8330	8020	65	2460	500	5090	10	1	12986525	1070	-37.29	14.69	12	0.05	-221.00	561.00	13050	20230403	-36.86	3060	20221031	169.28	13050	-36.86	20230403	3600	128.89	20230224	13050	-36.86	20230403	3060	169.28	20221031	0.17	N	246720	500	64 억		14106	N	N	0	N	00	N
138	20230807	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	8220	-150	5	-1.79	490922090	59336	87.56	8370	8440	8130	10880	5860	8370	8273.25	0.10	0	753	8810	8590	8460	8240	8110	8525	8175	65	2510	500	5180	10	1	12986525	1067	-37.19	14.65	12	0.46	-221.00	561.00	13050	20230403	-37.01	3060	20221031	168.63	13050	-37.01	20230403	3600	128.33	20230224	13050	-37.01	20230403	3060	168.63	20221031	0.18	N	246720	500	64 억		13347	N	N	0	N	00	N
139	20230807	150849	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	-170	5	-2.03	468991450	56669	83.62	8370	8440	8130	10880	5860	8370	8275.63	0.10	0	758	8810	8590	8460	8240	8110	8525	8175	65	2510	500	5180	10	1	12986525	1065	-37.10	14.62	12	0.44	-221.00	561.00	13050	20230403	-37.16	3060	20221031	167.97	13050	-37.16	20230403	3600	127.78	20230224	13050	-37.16	20230403	3060	167.97	20221031	0.18	N	246720	500	64 억		13347	N	N	0	N	00	N
140	20230807	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	-240	5	-2.87	385549370	46466	68.57	8370	8440	8130	10880	5860	8370	8297.12	0.10	0	407	8810	8590	8460	8240	8110	8525	8175	65	2510	500	5180	10	1	12986525	1056	-36.79	14.49	12	0.36	-221.00	561.00	13050	20230403	-37.70	3060	20221031	165.69	13050	-37.70	20230403	3600	125.83	20230224	13050	-37.70	20230403	3060	165.69	20221031	0.18	N	246720	500	64 억		13347	N	N	0	N	00	N
141	20230807	130844	57	100.00	KOSDAQ		제약	N	N	N	N		N	8260	-110	5	-1.31	295207030	35453	52.32	8370	8440	8230	10880	5860	8370	8326.46	0.10	0	671	8810	8590	8460	8240	8110	8525	8175	65	2510	500	5180	10	1	12986525	1073	-37.38	14.72	12	0.27	-221.00	561.00	13050	20230403	-36.70	3060	20221031	169.93	13050	-36.70	20230403	3600	129.44	20230224	13050	-36.70	20230403	3060	169.93	20221031	0.18	N	246720	500	64 억		13347	N	N	0	N	00	N
142	20230807	120844	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	-50	5	-0.60	265418730	31849	47.00	8370	8440	8230	10880	5860	8370	8333.42	0.10	0	1152	8810	8590	8460	8240	8110	8525	8175	65	2510	500	5180	10	1	12986525	1080	-37.65	14.83	12	0.25	-221.00	561.00	13050	20230403	-36.25	3060	20221031	171.90	13050	-36.25	20230403	3600	131.11	20230224	13050	-36.25	20230403	3060	171.90	20221031	0.18	N	246720	500	64 억		13347	N	N	0	N	00	N
143	20230807	110836	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	-20	5	-0.24	240522170	28858	42.58	8370	8440	8230	10880	5860	8370	8334.42	0.10	0	1219	8810	8590	8460	8240	8110	8525	8175	65	2510	500	5180	10	1	12986525	1084	-37.78	14.88	12	0.22	-221.00	561.00	13050	20230403	-36.02	3060	20221031	172.88	13050	-36.02	20230403	3600	131.94	20230224	13050	-36.02	20230403	3060	172.88	20221031	0.18	N	246720	500	64 억		13347	N	N	0	N	00	N
144	20230807	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	-60	5	-0.72	182301570	21854	32.25	8370	8440	8230	10880	5860	8370	8341.52	0.10	0	2181	8810	8590	8460	8240	8110	8525	8175	65	2510	500	5180	10	1	12986525	1079	-37.60	14.81	12	0.17	-221.00	561.00	13050	20230403	-36.32	3060	20221031	171.57	13050	-36.32	20230403	3600	130.83	20230224	13050	-36.32	20230403	3060	171.57	20221031	0.18	N	246720	500	64 억		13347	N	N	0	N	00	N
145	20230807	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	8280	-90	5	-1.08	35756490	4312	6.36	8370	8390	8230	10880	5860	8370	8288.34	0.10	0	-580	8810	8590	8460	8240	8110	8525	8175	65	2510	500	5180	10	1	12986525	1075	-37.47	14.76	12	0.03	-221.00	561.00	13050	20230403	-36.55	3060	20221031	170.59	13050	-36.55	20230403	3600	130.00	20230224	13050	-36.55	20230403	3060	170.59	20221031	0.18	N	246720	500	64 억		13347	N	N	0	N	00	N
146	20230804	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	-340	5	-3.90	571390440	67768	63.27	8680	8680	8330	11320	6100	8710	8431.57	0.13	0	-3992	9076	8892	8596	8412	8116	8985	8505	65	2610	500	5400	10	1	12986525	1087	-37.87	14.92	12	0.52	-221.00	561.00	13050	20230403	-35.86	3060	20221031	173.53	13050	-35.86	20230403	3600	132.50	20230224	13050	-35.86	20230403	3060	173.53	20221031	0.18	N	246720	500	64 억		17338	N	N	0	N	00	N
147	20230804	150838	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	-270	5	-3.10	556667780	66011	61.63	8680	8680	8330	11320	6100	8710	8432.95	0.13	0	-3987	9076	8892	8596	8412	8116	8985	8505	65	2610	500	5400	10	1	12986525	1096	-38.19	15.04	12	0.51	-221.00	561.00	13050	20230403	-35.33	3060	20221031	175.82	13050	-35.33	20230403	3600	134.44	20230224	13050	-35.33	20230403	3060	175.82	20221031	0.18	N	246720	500	64 억		17338	N	N	0	N	00	N
148	20230804	140851	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	-290	5	-3.33	478328330	56695	52.93	8680	8680	8330	11320	6100	8710	8436.87	0.13	0	-3712	9076	8892	8596	8412	8116	8985	8505	65	2610	500	5400	10	1	12986525	1093	-38.10	15.01	12	0.44	-221.00	561.00	13050	20230403	-35.48	3060	20221031	175.16	13050	-35.48	20230403	3600	133.89	20230224	13050	-35.48	20230403	3060	175.16	20221031	0.18	N	246720	500	64 억		17338	N	N	0	N	00	N
149	20230804	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	-240	5	-2.76	457303200	54203	50.61	8680	8680	8330	11320	6100	8710	8436.86	0.13	0	-3696	9076	8892	8596	8412	8116	8985	8505	65	2610	500	5400	10	1	12986525	1100	-38.33	15.10	12	0.42	-221.00	561.00	13050	20230403	-35.10	3060	20221031	176.80	13050	-35.10	20230403	3600	135.28	20230224	13050	-35.10	20230403	3060	176.80	20221031	0.18	N	246720	500	64 억		17338	N	N	0	N	00	N
150	20230804	120833	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	-250	5	-2.87	406314000	48150	44.96	8680	8680	8330	11320	6100	8710	8438.50	0.13	0	-2279	9076	8892	8596	8412	8116	8985	8505	65	2610	500	5400	10	1	12986525	1099	-38.28	15.08	12	0.37	-221.00	561.00	13050	20230403	-35.17	3060	20221031	176.47	13050	-35.17	20230403	3600	135.00	20230224	13050	-35.17	20230403	3060	176.47	20221031	0.18	N	246720	500	64 억		17338	N	N	0	N	00	N
151	20230804	110843	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	-370	5	-4.25	367490640	43520	40.63	8680	8680	8330	11320	6100	8710	8444.18	0.13	0	-9	9076	8892	8596	8412	8116	8985	8505	65	2610	500	5400	10	1	12986525	1083	-37.74	14.87	12	0.34	-221.00	561.00	13050	20230403	-36.09	3060	20221031	172.55	13050	-36.09	20230403	3600	131.67	20230224	13050	-36.09	20230403	3060	172.55	20221031	0.18	N	246720	500	64 억		17338	N	N	0	N	00	N
152	20230804	100828	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	-270	5	-3.10	207066610	24426	22.81	8680	8680	8410	11320	6100	8710	8477.30	0.13	0	2899	9076	8892	8596	8412	8116	8985	8505	65	2610	500	5400	10	1	12986525	1096	-38.19	15.04	12	0.19	-221.00	561.00	13050	20230403	-35.33	3060	20221031	175.82	13050	-35.33	20230403	3600	134.44	20230224	13050	-35.33	20230403	3060	175.82	20221031	0.18	N	246720	500	64 억		17338	N	N	0	N	00	N
153	20230804	090828	57	100.00	KOSDAQ		제약	N	N	N	N		N	8490	-220	5	-2.53	82722640	9734	9.09	8680	8680	8410	11320	6100	8710	8498.32	0.13	0	2399	9076	8892	8596	8412	8116	8985	8505	65	2610	500	5400	10	1	12986525	1103	-38.42	15.13	12	0.07	-221.00	561.00	13050	20230403	-34.94	3060	20221031	177.45	13050	-34.94	20230403	3600	135.83	20230224	13050	-34.94	20230403	3060	177.45	20221031	0.18	N	246720	500	64 억		17338	N	N	0	N	00	N
154	20230803	160830	57	100.00	KOSDAQ		제약	N	N	N	N		N	8710	10	2	0.11	906564880	107104	191.60	8530	8780	8300	11310	6090	8700	8464.34	0.15	0	-2086	9006	8852	8746	8592	8486	8800	8540	65	2610	500	5390	10	1	12904025	1124	-39.41	15.53	12	0.83	-221.00	561.00	13050	20230403	-33.26	3060	20221031	184.64	13050	-33.26	20230403	3600	141.94	20230224	13050	-33.26	20230403	3060	184.64	20221031	0.17	N	246720	500	64 억		19425	N	N	0	N	00	N
155	20230803	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	8760	60	2	0.69	876895280	103696	185.50	8530	8780	8300	11310	6090	8700	8456.40	0.15	0	-2101	9006	8852	8746	8592	8486	8800	8540	65	2610	500	5390	10	1	12904025	1130	-39.64	15.61	12	0.80	-221.00	561.00	13050	20230403	-32.87	3060	20221031	186.27	13050	-32.87	20230403	3600	143.33	20230224	13050	-32.87	20230403	3060	186.27	20221031	0.17	N	246720	500	64 억		19425	N	N	0	N	00	N
156	20230803	140829	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	-280	5	-3.22	760926440	90223	161.40	8530	8730	8300	11310	6090	8700	8433.84	0.15	0	-3075	9006	8852	8746	8592	8486	8800	8540	65	2610	500	5390	10	1	12904025	1087	-38.10	15.01	12	0.70	-221.00	561.00	13050	20230403	-35.48	3060	20221031	175.16	13050	-35.48	20230403	3600	133.89	20230224	13050	-35.48	20230403	3060	175.16	20221031	0.17	N	246720	500	64 억		19425	N	N	0	N	00	N
157	20230803	130832	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	-240	5	-2.76	629935040	74554	133.37	8530	8730	8300	11310	6090	8700	8449.38	0.15	0	-4580	9006	8852	8746	8592	8486	8800	8540	65	2610	500	5390	10	1	12904025	1092	-38.28	15.08	12	0.58	-221.00	561.00	13050	20230403	-35.17	3060	20221031	176.47	13050	-35.17	20230403	3600	135.00	20230224	13050	-35.17	20230403	3060	176.47	20221031	0.17	N	246720	500	64 억		19425	N	N	0	N	00	N
158	20230803	120835	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	-230	5	-2.64	591683610	70034	125.28	8530	8730	8300	11310	6090	8700	8448.52	0.15	0	-4607	9006	8852	8746	8592	8486	8800	8540	65	2610	500	5390	10	1	12904025	1093	-38.33	15.10	12	0.54	-221.00	561.00	13050	20230403	-35.10	3060	20221031	176.80	13050	-35.10	20230403	3600	135.28	20230224	13050	-35.10	20230403	3060	176.80	20221031	0.17	N	246720	500	64 억		19425	N	N	0	N	00	N
159	20230803	110825	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	-280	5	-3.22	557040510	65907	117.90	8530	8730	8300	11310	6090	8700	8451.92	0.15	0	-4075	9006	8852	8746	8592	8486	8800	8540	65	2610	500	5390	10	1	12904025	1087	-38.10	15.01	12	0.51	-221.00	561.00	13050	20230403	-35.48	3060	20221031	175.16	13050	-35.48	20230403	3600	133.89	20230224	13050	-35.48	20230403	3060	175.16	20221031	0.17	N	246720	500	64 억		19425	N	N	0	N	00	N
160	20230803	100824	57	100.00	KOSDAQ		제약	N	N	N	N		N	8510	-190	5	-2.18	317037580	37324	66.77	8530	8730	8410	11310	6090	8700	8494.20	0.15	0	1500	9006	8852	8746	8592	8486	8800	8540	65	2610	500	5390	10	1	12904025	1098	-38.51	15.17	12	0.29	-221.00	561.00	13050	20230403	-34.79	3060	20221031	178.10	13050	-34.79	20230403	3600	136.39	20230224	13050	-34.79	20230403	3060	178.10	20221031	0.17	N	246720	500	64 억		19425	N	N	0	N	00	N
161	20230803	090826	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	-180	5	-2.07	86919720	10201	18.25	8530	8730	8470	11310	6090	8700	8520.71	0.15	0	-3205	9006	8852	8746	8592	8486	8800	8540	65	2610	500	5390	10	1	12904025	1099	-38.55	15.19	12	0.08	-221.00	561.00	13050	20230403	-34.71	3060	20221031	178.43	13050	-34.71	20230403	3600	136.67	20230224	13050	-34.71	20230403	3060	178.43	20221031	0.17	N	246720	500	64 억		19425	N	N	0	N	00	N
162	20230802	160830	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-190	5	-2.14	485681300	55697	41.11	8750	8900	8640	11550	6230	8890	8720.06	0.18	0	-3586	9370	9130	8900	8660	8430	9015	8545	65	2660	500	5510	10	1	12904025	1123	-39.37	15.51	12	0.43	-221.00	561.00	13050	20230403	-33.33	3060	20221031	184.31	13050	-33.33	20230403	3600	141.67	20230224	13050	-33.33	20230403	3060	184.31	20221031	0.17	N	246720	500	64 억		23011	N	N	0	N	00	N
163	20230802	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	8690	-200	5	-2.25	460375350	52777	38.96	8750	8900	8640	11550	6230	8890	8723.03	0.18	0	-3502	9370	9130	8900	8660	8430	9015	8545	65	2660	500	5510	10	1	12904025	1121	-39.32	15.49	12	0.41	-221.00	561.00	13050	20230403	-33.41	3060	20221031	183.99	13050	-33.41	20230403	3600	141.39	20230224	13050	-33.41	20230403	3060	183.99	20221031	0.17	N	246720	500	64 억		23011	N	N	0	N	00	N
164	20230802	140831	57	100.00	KOSDAQ		제약	N	N	N	N		N	8720	-170	5	-1.91	363457950	41593	30.70	8750	8900	8680	11550	6230	8890	8738.44	0.18	0	-2928	9370	9130	8900	8660	8430	9015	8545	65	2660	500	5510	10	1	12904025	1125	-39.46	15.54	12	0.32	-221.00	561.00	13050	20230403	-33.18	3060	20221031	184.97	13050	-33.18	20230403	3600	142.22	20230224	13050	-33.18	20230403	3060	184.97	20221031	0.17	N	246720	500	64 억		23011	N	N	0	N	00	N
165	20230802	130826	57	100.00	KOSDAQ		제약	N	N	N	N		N	8680	-210	5	-2.36	330815110	37836	27.93	8750	8900	8680	11550	6230	8890	8743.39	0.18	0	-2968	9370	9130	8900	8660	8430	9015	8545	65	2660	500	5510	10	1	12904025	1120	-39.28	15.47	12	0.29	-221.00	561.00	13050	20230403	-33.49	3060	20221031	183.66	13050	-33.49	20230403	3600	141.11	20230224	13050	-33.49	20230403	3060	183.66	20221031	0.17	N	246720	500	64 억		23011	N	N	0	N	00	N
166	20230802	120820	57	100.00	KOSDAQ		제약	N	N	N	N		N	8740	-150	5	-1.69	263130850	30060	22.19	8750	8900	8700	11550	6230	8890	8753.52	0.18	0	-2889	9370	9130	8900	8660	8430	9015	8545	65	2660	500	5510	10	1	12904025	1128	-39.55	15.58	12	0.23	-221.00	561.00	13050	20230403	-33.03	3060	20221031	185.62	13050	-33.03	20230403	3600	142.78	20230224	13050	-33.03	20230403	3060	185.62	20221031	0.17	N	246720	500	64 억		23011	N	N	0	N	00	N
167	20230802	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	-110	5	-1.24	192001260	21906	16.17	8750	8900	8710	11550	6230	8890	8764.77	0.18	0	-1417	9370	9130	8900	8660	8430	9015	8545	65	2660	500	5510	10	1	12904025	1133	-39.73	15.65	12	0.17	-221.00	561.00	13050	20230403	-32.72	3060	20221031	186.93	13050	-32.72	20230403	3600	143.89	20230224	13050	-32.72	20230403	3060	186.93	20221031	0.17	N	246720	500	64 억		23011	N	N	0	N	00	N
168	20230802	100825	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	-120	5	-1.35	141965200	16198	11.96	8750	8900	8710	11550	6230	8890	8764.36	0.18	0	268	9370	9130	8900	8660	8430	9015	8545	65	2660	500	5510	10	1	12904025	1132	-39.68	15.63	12	0.13	-221.00	561.00	13050	20230403	-32.80	3060	20221031	186.60	13050	-32.80	20230403	3600	143.61	20230224	13050	-32.80	20230403	3060	186.60	20221031	0.17	N	246720	500	64 억		23011	N	N	0	N	00	N
169	20230802	090824	57	100.00	KOSDAQ		제약	N	N	N	N		N	8750	-140	5	-1.57	46881870	5340	3.94	8750	8900	8710	11550	6230	8890	8779.36	0.18	0	-256	9370	9130	8900	8660	8430	9015	8545	65	2660	500	5510	10	1	12904025	1129	-39.59	15.60	12	0.04	-221.00	561.00	13050	20230403	-32.95	3060	20221031	185.95	13050	-32.95	20230403	3600	143.06	20230224	13050	-32.95	20230403	3060	185.95	20221031	0.17	N	246720	500	64 억		23011	N	N	0	N	00	N
170	20230801	160823	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	-30	5	-0.34	1192899930	135470	132.03	8900	9140	8670	11590	6250	8920	8805.51	0.16	0	1925	9206	9062	8916	8772	8626	8990	8700	65	2670	500	5530	10	1	12904025	1147	-40.23	15.85	12	1.05	-221.00	561.00	13050	20230403	-31.88	3060	20221031	190.52	13050	-31.88	20230403	3600	146.94	20230224	13050	-31.88	20230403	3060	190.52	20221031	0.17	N	246720	500	64 억		20535	N	N	0	N	00	N
171	20230801	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	-40	5	-0.45	1182628980	134311	130.90	8900	9140	8670	11590	6250	8920	8805.15	0.16	0	1920	9206	9062	8916	8772	8626	8990	8700	65	2670	500	5530	10	1	12904025	1146	-40.18	15.83	12	1.04	-221.00	561.00	13050	20230403	-31.95	3060	20221031	190.20	13050	-31.95	20230403	3600	146.67	20230224	13050	-31.95	20230403	3060	190.20	20221031	0.17	N	246720	500	64 억		20535	N	N	0	N	00	N
172	20230801	140835	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	-50	5	-0.56	1156835850	131407	128.07	8900	9140	8670	11590	6250	8920	8803.46	0.16	0	2646	9206	9062	8916	8772	8626	8990	8700	65	2670	500	5530	10	1	12904025	1145	-40.14	15.81	12	1.02	-221.00	561.00	13050	20230403	-32.03	3060	20221031	189.87	13050	-32.03	20230403	3600	146.39	20230224	13050	-32.03	20230403	3060	189.87	20221031	0.17	N	246720	500	64 억		20535	N	N	0	N	00	N
173	20230801	130816	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	20	2	0.22	1017321910	115624	112.69	8900	9140	8670	11590	6250	8920	8798.54	0.16	0	4416	9206	9062	8916	8772	8626	8990	8700	65	2670	500	5530	10	1	12904025	1154	-40.45	15.94	12	0.90	-221.00	561.00	13050	20230403	-31.49	3060	20221031	192.16	13050	-31.49	20230403	3600	148.33	20230224	13050	-31.49	20230403	3060	192.16	20221031	0.17	N	246720	500	64 억		20535	N	N	0	N	00	N
174	20230801	120817	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	-150	5	-1.68	677689440	77509	75.54	8900	9140	8670	11590	6250	8920	8743.36	0.16	0	762	9206	9062	8916	8772	8626	8990	8700	65	2670	500	5530	10	1	12904025	1132	-39.68	15.63	12	0.60	-221.00	561.00	13050	20230403	-32.80	3060	20221031	186.60	13050	-32.80	20230403	3600	143.61	20230224	13050	-32.80	20230403	3060	186.60	20221031	0.17	N	246720	500	64 억		20535	N	N	0	N	00	N
175	20230801	110814	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	-120	5	-1.35	619064470	70800	69.00	8900	9140	8670	11590	6250	8920	8743.85	0.16	0	1929	9206	9062	8916	8772	8626	8990	8700	65	2670	500	5530	10	1	12904025	1136	-39.82	15.69	12	0.55	-221.00	561.00	13050	20230403	-32.57	3060	20221031	187.58	13050	-32.57	20230403	3600	144.44	20230224	13050	-32.57	20230403	3060	187.58	20221031	0.17	N	246720	500	64 억		20535	N	N	0	N	00	N
176	20230801	100818	57	100.00	KOSDAQ		제약	N	N	N	N		N	8690	-230	5	-2.58	449701840	51378	50.07	8900	9140	8680	11590	6250	8920	8752.81	0.16	0	-4408	9206	9062	8916	8772	8626	8990	8700	65	2670	500	5530	10	1	12904025	1121	-39.32	15.49	12	0.40	-221.00	561.00	13050	20230403	-33.41	3060	20221031	183.99	13050	-33.41	20230403	3600	141.39	20230224	13050	-33.41	20230403	3060	183.99	20221031	0.17	N	246720	500	64 억		20535	N	N	0	N	00	N
177	20230801	090811	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	40	2	0.45	83112140	9390	9.15	8900	9140	8740	11590	6250	8920	8851.13	0.16	0	4140	9206	9062	8916	8772	8626	8990	8700	65	2670	500	5530	10	1	12904025	1156	-40.54	15.97	12	0.07	-221.00	561.00	13050	20230403	-31.34	3060	20221031	192.81	13050	-31.34	20230403	3600	148.89	20230224	13050	-31.34	20230403	3060	192.81	20221031	0.17	N	246720	500	64 억		20535	N	N	0	N	00	N