KissMeData/061250/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	160601	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	-105	5	-4.85	39075297635	17159289	3994.44	2280	2410	2030	2810	1520	2165	2277.35	2.41	0	-852806	2191	2177	2161	2147	2131	2180	2150	340	645	500	1600	5	1	66532826	1371	-21.91	0.78	12	25.79	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1840	11.96	20230726	3270	-37.00	20221216	1840	11.96	20221004	6.03	N	061250	500	340 억		1601163	N	N	0	N	00	N
3	20230831	150732	57	100.00	KOSDAQ		제약	N	N	N	N		N	2090	-75	5	-3.46	38211670730	16739554	3896.73	2280	2410	2080	2810	1520	2165	2282.82	2.41	0	-904250	2191	2177	2161	2147	2131	2180	2150	340	645	500	1600	5	1	66532826	1391	-22.23	0.79	12	25.16	-94.00	2639.00	3270	20221216	-36.09	1840	20221004	13.59	3160	-33.86	20230105	1840	13.59	20230726	3270	-36.09	20221216	1840	13.59	20221004	6.03	N	061250	500	340 억		1601163	N	N	0	N	00	N
4	20230831	140814	57	100.00	KOSDAQ		제약	N	N	N	N		N	2205	40	2	1.85	36457287080	15922543	3706.55	2280	2410	2135	2810	1520	2165	2289.78	2.41	0	-933191	2191	2177	2161	2147	2131	2180	2150	340	645	500	1600	5	1	66532826	1467	-23.46	0.84	12	23.93	-94.00	2639.00	3270	20221216	-32.57	1840	20221004	19.84	3160	-30.22	20230105	1840	19.84	20230726	3270	-32.57	20221216	1840	19.84	20221004	6.03	N	061250	500	340 억		1601163	N	N	0	N	00	N
5	20230831	130748	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	20	2	0.92	34828370505	15182604	3534.30	2280	2410	2135	2810	1520	2165	2294.09	2.41	0	-932130	2191	2177	2161	2147	2131	2180	2150	340	645	500	1600	5	1	66532826	1454	-23.24	0.83	12	22.82	-94.00	2639.00	3270	20221216	-33.18	1840	20221004	18.75	3160	-30.85	20230105	1840	18.75	20230726	3270	-33.18	20221216	1840	18.75	20221004	6.03	N	061250	500	340 억		1601163	N	N	0	N	00	N
6	20230831	120806	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	20	2	0.92	34312373535	14946538	3479.35	2280	2410	2135	2810	1520	2165	2295.81	2.41	0	-926398	2191	2177	2161	2147	2131	2180	2150	340	645	500	1600	5	1	66532826	1454	-23.24	0.83	12	22.46	-94.00	2639.00	3270	20221216	-33.18	1840	20221004	18.75	3160	-30.85	20230105	1840	18.75	20230726	3270	-33.18	20221216	1840	18.75	20221004	6.03	N	061250	500	340 억		1601163	N	N	0	N	00	N
7	20230831	111115	57	100.00	KOSDAQ		제약	N	N	N	N		N	2210	45	2	2.08	33447955795	14551769	3387.45	2280	2410	2135	2810	1520	2165	2298.69	2.41	0	-906896	2191	2177	2161	2147	2131	2180	2150	340	645	500	1600	5	1	66532826	1470	-23.51	0.84	12	21.87	-94.00	2639.00	3270	20221216	-32.42	1840	20221004	20.11	3160	-30.06	20230105	1840	20.11	20230726	3270	-32.42	20221216	1840	20.11	20221004	6.03	N	061250	500	340 억		1601163	N	N	0	N	00	N
8	20230831	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	2190	25	2	1.15	30535923980	13232819	3080.42	2280	2410	2135	2810	1520	2165	2307.75	2.41	0	-848861	2191	2177	2161	2147	2131	2180	2150	340	645	500	1600	5	1	66532826	1457	-23.30	0.83	12	19.89	-94.00	2639.00	3270	20221216	-33.03	1840	20221004	19.02	3160	-30.70	20230105	1840	19.02	20230726	3270	-33.03	20221216	1840	19.02	20221004	6.03	N	061250	500	340 억		1601163	N	N	0	N	00	N
9	20230831	090727	57	100.00	KOSDAQ		제약	N	N	N	N		N	2345	180	2	8.31	10906817945	4638823	1079.85	2280	2410	2205	2810	1520	2165	2351.82	2.41	0	-294162	2191	2177	2161	2147	2131	2180	2150	340	645	500	1600	5	1	66532826	1560	-24.95	0.89	12	6.97	-94.00	2639.00	3270	20221216	-28.29	1840	20221004	27.45	3160	-25.79	20230105	1840	27.45	20230726	3270	-28.29	20221216	1840	27.45	20221004	6.03	N	061250	500	340 억		1601163	N	N	0	N	00	N
10	20230830	160606	57	100.00	KOSDAQ		제약	N	N	N	N		N	2165	5	2	0.23	916647100	424467	62.45	2165	2175	2145	2805	1515	2160	2159.51	2.35	0	36097	2203	2181	2158	2136	2113	2192	2147	340	645	500	1590	5	1	66532826	1440	-23.03	0.82	12	0.64	-94.00	2639.00	3270	20221216	-33.79	1840	20221004	17.66	3160	-31.49	20230105	1840	17.66	20230726	3270	-33.79	20221216	1840	17.66	20221004	6.03	N	061250	500	340 억		1566240	N	N	0	N	00	N
11	20230830	150715	57	100.00	KOSDAQ		제약	N	N	N	N		N	2155	-5	5	-0.23	870957255	403320	59.34	2165	2175	2145	2805	1515	2160	2159.47	2.35	0	33928	2203	2181	2158	2136	2113	2192	2147	340	645	500	1590	5	1	66532826	1434	-22.93	0.82	12	0.61	-94.00	2639.00	3270	20221216	-34.10	1840	20221004	17.12	3160	-31.80	20230105	1840	17.12	20230726	3270	-34.10	20221216	1840	17.12	20221004	6.03	N	061250	500	340 억		1566240	N	N	0	N	00	N
12	20230830	140749	57	100.00	KOSDAQ		제약	N	N	N	N		N	2165	5	2	0.23	769146795	356227	52.41	2165	2175	2145	2805	1515	2160	2159.15	2.35	0	30658	2203	2181	2158	2136	2113	2192	2147	340	645	500	1590	5	1	66532826	1440	-23.03	0.82	12	0.54	-94.00	2639.00	3270	20221216	-33.79	1840	20221004	17.66	3160	-31.49	20230105	1840	17.66	20230726	3270	-33.79	20221216	1840	17.66	20221004	6.03	N	061250	500	340 억		1566240	N	N	0	N	00	N
13	20230830	130737	57	100.00	KOSDAQ		제약	N	N	N	N		N	2155	-5	5	-0.23	694712260	321718	47.34	2165	2175	2145	2805	1515	2160	2159.38	2.35	0	29138	2203	2181	2158	2136	2113	2192	2147	340	645	500	1590	5	1	66532826	1434	-22.93	0.82	12	0.48	-94.00	2639.00	3270	20221216	-34.10	1840	20221004	17.12	3160	-31.80	20230105	1840	17.12	20230726	3270	-34.10	20221216	1840	17.12	20221004	6.03	N	061250	500	340 억		1566240	N	N	0	N	00	N
14	20230830	120749	57	100.00	KOSDAQ		제약	N	N	N	N		N	2160	0	3	0.00	666613535	308671	45.42	2165	2175	2145	2805	1515	2160	2159.62	2.35	0	31610	2203	2181	2158	2136	2113	2192	2147	340	645	500	1590	5	1	66532826	1437	-22.98	0.82	12	0.46	-94.00	2639.00	3270	20221216	-33.94	1840	20221004	17.39	3160	-31.65	20230105	1840	17.39	20230726	3270	-33.94	20221216	1840	17.39	20221004	6.03	N	061250	500	340 억		1566240	N	N	0	N	00	N
15	20230830	111105	57	100.00	KOSDAQ		제약	N	N	N	N		N	2170	10	2	0.46	491251695	227354	33.45	2165	2175	2150	2805	1515	2160	2160.73	2.35	0	27080	2203	2181	2158	2136	2113	2192	2147	340	645	500	1590	5	1	66532826	1444	-23.09	0.82	12	0.34	-94.00	2639.00	3270	20221216	-33.64	1840	20221004	17.93	3160	-31.33	20230105	1840	17.93	20230726	3270	-33.64	20221216	1840	17.93	20221004	6.03	N	061250	500	340 억		1566240	N	N	0	N	00	N
16	20230830	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	2165	5	2	0.23	298294130	137961	20.30	2165	2175	2150	2805	1515	2160	2162.16	2.35	0	15172	2203	2181	2158	2136	2113	2192	2147	340	645	500	1590	5	1	66532826	1440	-23.03	0.82	12	0.21	-94.00	2639.00	3270	20221216	-33.79	1840	20221004	17.66	3160	-31.49	20230105	1840	17.66	20230726	3270	-33.79	20221216	1840	17.66	20221004	6.03	N	061250	500	340 억		1566240	N	N	0	N	00	N
17	20230830	090719	57	100.00	KOSDAQ		제약	N	N	N	N		N	2155	-5	5	-0.23	98956500	45718	6.73	2165	2175	2150	2805	1515	2160	2164.50	2.35	0	6075	2203	2181	2158	2136	2113	2192	2147	340	645	500	1590	5	1	66532826	1434	-22.93	0.82	12	0.07	-94.00	2639.00	3270	20221216	-34.10	1840	20221004	17.12	3160	-31.80	20230105	1840	17.12	20230726	3270	-34.10	20221216	1840	17.12	20221004	6.03	N	061250	500	340 억		1566240	N	N	0	N	00	N
18	20230829	160601	57	100.00	KOSDAQ		제약	N	N	N	N		N	2160	30	2	1.41	1453742500	674152	126.50	2150	2180	2135	2765	1495	2130	2156.40	2.18	0	113359	2170	2150	2120	2100	2070	2160	2110	340	635	500	1570	5	1	66532826	1437	-22.98	0.82	12	1.01	-94.00	2639.00	3270	20221216	-33.94	1840	20221004	17.39	3160	-31.65	20230105	1840	17.39	20230726	3270	-33.94	20221216	1840	17.39	20221004	6.00	N	061250	500	340 억		1447106	N	N	0	N	00	N
19	20230829	150720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2155	25	2	1.17	1401518550	649967	121.96	2150	2180	2135	2765	1495	2130	2156.30	2.18	0	109361	2170	2150	2120	2100	2070	2160	2110	340	635	500	1570	5	1	66532826	1434	-22.93	0.82	12	0.98	-94.00	2639.00	3270	20221216	-34.10	1840	20221004	17.12	3160	-31.80	20230105	1840	17.12	20230726	3270	-34.10	20221216	1840	17.12	20221004	6.00	N	061250	500	340 억		1447106	N	N	0	N	00	N
20	20230829	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	2160	30	2	1.41	1266322550	587482	110.24	2150	2180	2135	2765	1495	2130	2155.51	2.18	0	106344	2170	2150	2120	2100	2070	2160	2110	340	635	500	1570	5	1	66532826	1437	-22.98	0.82	12	0.88	-94.00	2639.00	3270	20221216	-33.94	1840	20221004	17.39	3160	-31.65	20230105	1840	17.39	20230726	3270	-33.94	20221216	1840	17.39	20221004	6.00	N	061250	500	340 억		1447106	N	N	0	N	00	N
21	20230829	130739	57	100.00	KOSDAQ		제약	N	N	N	N		N	2145	15	2	0.70	1139993940	528827	99.23	2150	2180	2135	2765	1495	2130	2155.71	2.18	0	115800	2170	2150	2120	2100	2070	2160	2110	340	635	500	1570	5	1	66532826	1427	-22.82	0.81	12	0.79	-94.00	2639.00	3270	20221216	-34.40	1840	20221004	16.58	3160	-32.12	20230105	1840	16.58	20230726	3270	-34.40	20221216	1840	16.58	20221004	6.00	N	061250	500	340 억		1447106	N	N	0	N	00	N
22	20230829	120801	57	100.00	KOSDAQ		제약	N	N	N	N		N	2145	15	2	0.70	1082510775	502072	94.21	2150	2180	2135	2765	1495	2130	2156.09	2.18	0	113793	2170	2150	2120	2100	2070	2160	2110	340	635	500	1570	5	1	66532826	1427	-22.82	0.81	12	0.75	-94.00	2639.00	3270	20221216	-34.40	1840	20221004	16.58	3160	-32.12	20230105	1840	16.58	20230726	3270	-34.40	20221216	1840	16.58	20221004	6.00	N	061250	500	340 억		1447106	N	N	0	N	00	N
23	20230829	111244	57	100.00	KOSDAQ		제약	N	N	N	N		N	2155	25	2	1.17	973559555	451626	84.75	2150	2180	2135	2765	1495	2130	2155.68	2.18	0	113262	2170	2150	2120	2100	2070	2160	2110	340	635	500	1570	5	1	66532826	1434	-22.93	0.82	12	0.68	-94.00	2639.00	3270	20221216	-34.10	1840	20221004	17.12	3160	-31.80	20230105	1840	17.12	20230726	3270	-34.10	20221216	1840	17.12	20221004	6.00	N	061250	500	340 억		1447106	N	N	0	N	00	N
24	20230829	100840	57	100.00	KOSDAQ		제약	N	N	N	N		N	2145	15	2	0.70	750149890	348014	65.30	2150	2180	2135	2765	1495	2130	2155.52	2.18	0	113615	2170	2150	2120	2100	2070	2160	2110	340	635	500	1570	5	1	66532826	1427	-22.82	0.81	12	0.52	-94.00	2639.00	3270	20221216	-34.40	1840	20221004	16.58	3160	-32.12	20230105	1840	16.58	20230726	3270	-34.40	20221216	1840	16.58	20221004	6.00	N	061250	500	340 억		1447106	N	N	0	N	00	N
25	20230829	090550	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	45	2	2.11	182660455	84487	15.85	2150	2180	2140	2765	1495	2130	2162.03	2.18	0	24803	2170	2150	2120	2100	2070	2160	2110	340	635	500	1570	5	1	66532826	1447	-23.14	0.82	12	0.13	-94.00	2639.00	3270	20221216	-33.49	1840	20221004	18.21	3160	-31.17	20230105	1840	18.21	20230726	3270	-33.49	20221216	1840	18.21	20221004	6.00	N	061250	500	340 억		1447106	N	N	0	N	00	N
26	20230828	160545	57	100.00	KOSDAQ		제약	N	N	N	N		N	2130	10	2	0.47	1100199475	520539	73.15	2125	2140	2090	2755	1485	2120	2113.43	2.18	0	479	2183	2151	2118	2086	2053	2167	2102	340	635	500	1560	5	1	66532826	1417	-22.66	0.81	12	0.78	-94.00	2639.00	3270	20221216	-34.86	1840	20221004	15.76	3160	-32.59	20230105	1840	15.76	20230726	3270	-34.86	20221216	1840	15.76	20221004	6.02	N	061250	500	340 억		1449826	N	N	0	N	00	N
27	20230828	150551	57	100.00	KOSDAQ		제약	N	N	N	N		N	2135	15	2	0.71	1034575125	489684	68.81	2125	2140	2090	2755	1485	2120	2112.74	2.18	0	-2145	2183	2151	2118	2086	2053	2167	2102	340	635	500	1560	5	1	66532826	1420	-22.71	0.81	12	0.74	-94.00	2639.00	3270	20221216	-34.71	1840	20221004	16.03	3160	-32.44	20230105	1840	16.03	20230726	3270	-34.71	20221216	1840	16.03	20221004	6.02	N	061250	500	340 억		1449826	N	N	0	N	00	N
28	20230828	140552	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	-10	5	-0.47	807836860	383032	53.82	2125	2130	2090	2755	1485	2120	2109.06	2.18	0	4721	2183	2151	2118	2086	2053	2167	2102	340	635	500	1560	5	1	66532826	1404	-22.45	0.80	12	0.58	-94.00	2639.00	3270	20221216	-35.47	1840	20221004	14.67	3160	-33.23	20230105	1840	14.67	20230726	3270	-35.47	20221216	1840	14.67	20221004	6.02	N	061250	500	340 억		1449826	N	N	0	N	00	N
29	20230828	130557	57	100.00	KOSDAQ		제약	N	N	N	N		N	2105	-15	5	-0.71	728813210	345579	48.56	2125	2130	2090	2755	1485	2120	2108.96	2.18	0	1437	2183	2151	2118	2086	2053	2167	2102	340	635	500	1560	5	1	66532826	1401	-22.39	0.80	12	0.52	-94.00	2639.00	3270	20221216	-35.63	1840	20221004	14.40	3160	-33.39	20230105	1840	14.40	20230726	3270	-35.63	20221216	1840	14.40	20221004	6.02	N	061250	500	340 억		1449826	N	N	0	N	00	N
30	20230828	120550	57	100.00	KOSDAQ		제약	N	N	N	N		N	2105	-15	5	-0.71	619597750	293644	41.26	2125	2130	2090	2755	1485	2120	2110.03	2.18	0	-20423	2183	2151	2118	2086	2053	2167	2102	340	635	500	1560	5	1	66532826	1401	-22.39	0.80	12	0.44	-94.00	2639.00	3270	20221216	-35.63	1840	20221004	14.40	3160	-33.39	20230105	1840	14.40	20230726	3270	-35.63	20221216	1840	14.40	20221004	6.02	N	061250	500	340 억		1449826	N	N	0	N	00	N
31	20230828	110547	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	-10	5	-0.47	382768410	181036	25.44	2125	2130	2100	2755	1485	2120	2114.32	2.18	0	-46721	2183	2151	2118	2086	2053	2167	2102	340	635	500	1560	5	1	66532826	1404	-22.45	0.80	12	0.27	-94.00	2639.00	3270	20221216	-35.47	1840	20221004	14.67	3160	-33.23	20230105	1840	14.67	20230726	3270	-35.47	20221216	1840	14.67	20221004	6.02	N	061250	500	340 억		1449826	N	N	0	N	00	N
32	20230828	100542	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	-10	5	-0.47	293465640	138792	19.50	2125	2130	2100	2755	1485	2120	2114.43	2.18	0	-48513	2183	2151	2118	2086	2053	2167	2102	340	635	500	1560	5	1	66532826	1404	-22.45	0.80	12	0.21	-94.00	2639.00	3270	20221216	-35.47	1840	20221004	14.67	3160	-33.23	20230105	1840	14.67	20230726	3270	-35.47	20221216	1840	14.67	20221004	6.02	N	061250	500	340 억		1449826	N	N	0	N	00	N
33	20230828	090551	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	-10	5	-0.47	102365130	48284	6.78	2125	2130	2105	2755	1485	2120	2120.06	2.18	0	-21147	2183	2151	2118	2086	2053	2167	2102	340	635	500	1560	5	1	66532826	1404	-22.45	0.80	12	0.07	-94.00	2639.00	3270	20221216	-35.47	1840	20221004	14.67	3160	-33.23	20230105	1840	14.67	20230726	3270	-35.47	20221216	1840	14.67	20221004	6.02	N	061250	500	340 억		1449826	N	N	0	N	00	N
34	20230825	160545	57	100.00	KOSDAQ		제약	N	N	N	N		N	2120	25	2	1.19	1488919285	699488	173.24	2095	2150	2085	2720	1470	2095	2128.71	2.05	0	82012	2128	2111	2093	2076	2058	2120	2085	340	625	500	1550	5	1	66532826	1410	-22.55	0.80	12	1.05	-94.00	2639.00	3270	20221216	-35.17	1840	20221004	15.22	3160	-32.91	20230105	1840	15.22	20230726	3270	-35.17	20221216	1840	15.22	20221004	6.09	N	061250	500	340 억		1364041	N	N	0	N	00	N
35	20230825	150550	57	100.00	KOSDAQ		제약	N	N	N	N		N	2125	30	2	1.43	1455926700	683917	169.38	2095	2150	2085	2720	1470	2095	2128.90	2.05	0	81188	2128	2111	2093	2076	2058	2120	2085	340	625	500	1550	5	1	66532826	1414	-22.61	0.81	12	1.03	-94.00	2639.00	3270	20221216	-35.02	1840	20221004	15.49	3160	-32.75	20230105	1840	15.49	20230726	3270	-35.02	20221216	1840	15.49	20221004	6.09	N	061250	500	340 억		1364041	N	N	0	N	00	N
36	20230825	140548	57	100.00	KOSDAQ		제약	N	N	N	N		N	2120	25	2	1.19	1261409700	592344	146.70	2095	2150	2085	2720	1470	2095	2129.63	2.05	0	84537	2128	2111	2093	2076	2058	2120	2085	340	625	500	1550	5	1	66532826	1410	-22.55	0.80	12	0.89	-94.00	2639.00	3270	20221216	-35.17	1840	20221004	15.22	3160	-32.91	20230105	1840	15.22	20230726	3270	-35.17	20221216	1840	15.22	20221004	6.09	N	061250	500	340 억		1364041	N	N	0	N	00	N
37	20230825	130546	57	100.00	KOSDAQ		제약	N	N	N	N		N	2115	20	2	0.95	1136761440	533746	132.19	2095	2150	2085	2720	1470	2095	2129.91	2.05	0	82128	2128	2111	2093	2076	2058	2120	2085	340	625	500	1550	5	1	66532826	1407	-22.50	0.80	12	0.80	-94.00	2639.00	3270	20221216	-35.32	1840	20221004	14.95	3160	-33.07	20230105	1840	14.95	20230726	3270	-35.32	20221216	1840	14.95	20221004	6.09	N	061250	500	340 억		1364041	N	N	0	N	00	N
38	20230825	120546	57	100.00	KOSDAQ		제약	N	N	N	N		N	2125	30	2	1.43	1036149360	486168	120.41	2095	2150	2085	2720	1470	2095	2131.40	2.05	0	85289	2128	2111	2093	2076	2058	2120	2085	340	625	500	1550	5	1	66532826	1414	-22.61	0.81	12	0.73	-94.00	2639.00	3270	20221216	-35.02	1840	20221004	15.49	3160	-32.75	20230105	1840	15.49	20230726	3270	-35.02	20221216	1840	15.49	20221004	6.09	N	061250	500	340 억		1364041	N	N	0	N	00	N
39	20230825	110547	57	100.00	KOSDAQ		제약	N	N	N	N		N	2125	30	2	1.43	930862345	436758	108.17	2095	2150	2085	2720	1470	2095	2131.46	2.05	0	108029	2128	2111	2093	2076	2058	2120	2085	340	625	500	1550	5	1	66532826	1414	-22.61	0.81	12	0.66	-94.00	2639.00	3270	20221216	-35.02	1840	20221004	15.49	3160	-32.75	20230105	1840	15.49	20230726	3270	-35.02	20221216	1840	15.49	20221004	6.09	N	061250	500	340 억		1364041	N	N	0	N	00	N
40	20230825	100548	57	100.00	KOSDAQ		제약	N	N	N	N		N	2145	50	2	2.39	591484815	278034	68.86	2095	2145	2085	2720	1470	2095	2127.61	2.05	0	93417	2128	2111	2093	2076	2058	2120	2085	340	625	500	1550	5	1	66532826	1427	-22.82	0.81	12	0.42	-94.00	2639.00	3270	20221216	-34.40	1840	20221004	16.58	3160	-32.12	20230105	1840	16.58	20230726	3270	-34.40	20221216	1840	16.58	20221004	6.09	N	061250	500	340 억		1364041	N	N	0	N	00	N
41	20230825	090546	57	100.00	KOSDAQ		제약	N	N	N	N		N	2120	25	2	1.19	103726550	49106	12.16	2095	2130	2085	2720	1470	2095	2113.00	2.05	0	26502	2128	2111	2093	2076	2058	2120	2085	340	625	500	1550	5	1	66532826	1410	-22.55	0.80	12	0.07	-94.00	2639.00	3270	20221216	-35.17	1840	20221004	15.22	3160	-32.91	20230105	1840	15.22	20230726	3270	-35.17	20221216	1840	15.22	20221004	6.09	N	061250	500	340 억		1364041	N	N	0	N	00	N
42	20230824	160542	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	25	2	1.21	838137200	400264	68.08	2090	2110	2075	2690	1450	2070	2093.95	2.00	0	34165	2140	2105	2060	2025	1980	2122	2042	340	620	500	1530	5	1	66532826	1394	-22.29	0.79	12	0.60	-94.00	2639.00	3270	20221216	-35.93	1840	20221004	13.86	3160	-33.70	20230105	1840	13.86	20230726	3270	-35.93	20221216	1840	13.86	20221004	6.12	N	061250	500	340 억		1331783	N	N	0	N	00	N
43	20230824	150541	57	100.00	KOSDAQ		제약	N	N	N	N		N	2090	20	2	0.97	788215940	376439	64.03	2090	2110	2075	2690	1450	2070	2093.87	2.00	0	32116	2140	2105	2060	2025	1980	2122	2042	340	620	500	1530	5	1	66532826	1391	-22.23	0.79	12	0.57	-94.00	2639.00	3270	20221216	-36.09	1840	20221004	13.59	3160	-33.86	20230105	1840	13.59	20230726	3270	-36.09	20221216	1840	13.59	20221004	6.12	N	061250	500	340 억		1331783	N	N	0	N	00	N
44	20230824	140542	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	30	2	1.45	673284840	321691	54.72	2090	2110	2075	2690	1450	2070	2092.96	2.00	0	26229	2140	2105	2060	2025	1980	2122	2042	340	620	500	1530	5	1	66532826	1397	-22.34	0.80	12	0.48	-94.00	2639.00	3270	20221216	-35.78	1840	20221004	14.13	3160	-33.54	20230105	1840	14.13	20230726	3270	-35.78	20221216	1840	14.13	20221004	6.12	N	061250	500	340 억		1331783	N	N	0	N	00	N
45	20230824	130547	57	100.00	KOSDAQ		제약	N	N	N	N		N	2090	20	2	0.97	521387165	249331	42.41	2090	2105	2075	2690	1450	2070	2091.14	2.00	0	25146	2140	2105	2060	2025	1980	2122	2042	340	620	500	1530	5	1	66532826	1391	-22.23	0.79	12	0.37	-94.00	2639.00	3270	20221216	-36.09	1840	20221004	13.59	3160	-33.86	20230105	1840	13.59	20230726	3270	-36.09	20221216	1840	13.59	20221004	6.12	N	061250	500	340 억		1331783	N	N	0	N	00	N
46	20230824	120545	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	25	2	1.21	465850245	222785	37.89	2090	2105	2075	2690	1450	2070	2091.03	2.00	0	20805	2140	2105	2060	2025	1980	2122	2042	340	620	500	1530	5	1	66532826	1394	-22.29	0.79	12	0.33	-94.00	2639.00	3270	20221216	-35.93	1840	20221004	13.86	3160	-33.70	20230105	1840	13.86	20230726	3270	-35.93	20221216	1840	13.86	20221004	6.12	N	061250	500	340 억		1331783	N	N	0	N	00	N
47	20230824	110544	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	30	2	1.45	421533030	201612	34.29	2090	2105	2075	2690	1450	2070	2090.81	2.00	0	20175	2140	2105	2060	2025	1980	2122	2042	340	620	500	1530	5	1	66532826	1397	-22.34	0.80	12	0.30	-94.00	2639.00	3270	20221216	-35.78	1840	20221004	14.13	3160	-33.54	20230105	1840	14.13	20230726	3270	-35.78	20221216	1840	14.13	20221004	6.12	N	061250	500	340 억		1331783	N	N	0	N	00	N
48	20230824	100543	57	100.00	KOSDAQ		제약	N	N	N	N		N	2080	10	2	0.48	235556920	112760	19.18	2090	2100	2075	2690	1450	2070	2089.01	2.00	0	2605	2140	2105	2060	2025	1980	2122	2042	340	620	500	1530	5	1	66532826	1384	-22.13	0.79	12	0.17	-94.00	2639.00	3270	20221216	-36.39	1840	20221004	13.04	3160	-34.18	20230105	1840	13.04	20230726	3270	-36.39	20221216	1840	13.04	20221004	6.12	N	061250	500	340 억		1331783	N	N	0	N	00	N
49	20230824	090544	57	100.00	KOSDAQ		제약	N	N	N	N		N	2075	5	2	0.24	81945280	39276	6.68	2090	2100	2075	2690	1450	2070	2086.40	2.00	0	-13954	2140	2105	2060	2025	1980	2122	2042	340	620	500	1530	5	1	66532826	1381	-22.07	0.79	12	0.06	-94.00	2639.00	3270	20221216	-36.54	1840	20221004	12.77	3160	-34.34	20230105	1840	12.77	20230726	3270	-36.54	20221216	1840	12.77	20221004	6.12	N	061250	500	340 억		1331783	N	N	0	N	00	N
50	20230823	160539	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	75	2	3.76	1204832945	584646	359.41	2015	2095	2015	2590	1397	1995	2060.75	1.94	0	40116	2057	2025	2008	1976	1959	2017	1968	340	595	500	1470	5	1	66532826	1377	-22.02	0.78	12	0.88	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1840	12.50	20230726	3270	-36.70	20221216	1840	12.50	20221004	6.13	N	061250	500	340 억		1287997	N	N	0	N	00	N
51	20230823	150542	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	75	2	3.76	1158932950	562453	345.77	2015	2095	2015	2590	1397	1995	2060.50	1.94	0	39368	2057	2025	2008	1976	1959	2017	1968	340	595	500	1470	5	1	66532826	1377	-22.02	0.78	12	0.85	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1840	12.50	20230726	3270	-36.70	20221216	1840	12.50	20221004	6.13	N	061250	500	340 억		1287997	N	N	0	N	00	N
52	20230823	140545	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	75	2	3.76	879613305	428040	263.14	2015	2080	2015	2590	1397	1995	2054.98	1.94	0	33554	2057	2025	2008	1976	1959	2017	1968	340	595	500	1470	5	1	66532826	1377	-22.02	0.78	12	0.64	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1840	12.50	20230726	3270	-36.70	20221216	1840	12.50	20221004	6.13	N	061250	500	340 억		1287997	N	N	0	N	00	N
53	20230823	130540	57	100.00	KOSDAQ		제약	N	N	N	N		N	2040	45	2	2.26	561586395	274143	168.53	2015	2065	2015	2590	1397	1995	2048.52	1.94	0	51882	2057	2025	2008	1976	1959	2017	1968	340	595	500	1470	5	1	66532826	1357	-21.70	0.77	12	0.41	-94.00	2639.00	3270	20221216	-37.61	1840	20221004	10.87	3160	-35.44	20230105	1840	10.87	20230726	3270	-37.61	20221216	1840	10.87	20221004	6.13	N	061250	500	340 억		1287997	N	N	0	N	00	N
54	20230823	120545	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	55	2	2.76	462736410	225937	138.89	2015	2065	2015	2590	1397	1995	2048.08	1.94	0	49290	2057	2025	2008	1976	1959	2017	1968	340	595	500	1470	5	1	66532826	1364	-21.81	0.78	12	0.34	-94.00	2639.00	3270	20221216	-37.31	1840	20221004	11.41	3160	-35.13	20230105	1840	11.41	20230726	3270	-37.31	20221216	1840	11.41	20221004	6.13	N	061250	500	340 억		1287997	N	N	0	N	00	N
55	20230823	110542	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	35	2	1.75	396203590	193510	118.96	2015	2065	2015	2590	1397	1995	2047.46	1.94	0	45718	2057	2025	2008	1976	1959	2017	1968	340	595	500	1470	5	1	66532826	1351	-21.60	0.77	12	0.29	-94.00	2639.00	3270	20221216	-37.92	1840	20221004	10.33	3160	-35.76	20230105	1840	10.33	20230726	3270	-37.92	20221216	1840	10.33	20221004	6.13	N	061250	500	340 억		1287997	N	N	0	N	00	N
56	20230823	100540	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	55	2	2.76	232474025	113779	69.95	2015	2065	2015	2590	1397	1995	2043.21	1.94	0	27610	2057	2025	2008	1976	1959	2017	1968	340	595	500	1470	5	1	66532826	1364	-21.81	0.78	12	0.17	-94.00	2639.00	3270	20221216	-37.31	1840	20221004	11.41	3160	-35.13	20230105	1840	11.41	20230726	3270	-37.31	20221216	1840	11.41	20221004	6.13	N	061250	500	340 억		1287997	N	N	0	N	00	N
57	20230823	090546	57	100.00	KOSDAQ		제약	N	N	N	N		N	2025	30	2	1.50	34434210	17038	10.47	2015	2035	2015	2590	1397	1995	2021.03	1.94	0	2214	2057	2025	2008	1976	1959	2017	1968	340	595	500	1470	5	1	66532826	1347	-21.54	0.77	12	0.03	-94.00	2639.00	3270	20221216	-38.07	1840	20221004	10.05	3160	-35.92	20230105	1840	10.05	20230726	3270	-38.07	20221216	1840	10.05	20221004	6.13	N	061250	500	340 억		1287997	N	N	0	N	00	N
58	20230822	160538	57	100.00	KOSDAQ		제약	N	N	N	N		N	1995	7	2	0.35	324965472	161527	29.85	2005	2040	1991	2580	1392	1988	2011.84	1.96	0	-16188	2154	2070	1981	1897	1808	2113	1940	340	592	500	1470	1	1	66532826	1327	-21.22	0.76	12	0.24	-94.00	2639.00	3270	20221216	-38.99	1840	20221004	8.42	3160	-36.87	20230105	1840	8.42	20230726	3270	-38.99	20221216	1840	8.42	20221004	6.13	N	061250	500	340 억		1304193	N	N	0	N	00	N
59	20230822	150539	57	100.00	KOSDAQ		제약	N	N	N	N		N	1991	3	2	0.15	298980006	148514	27.44	2005	2040	1991	2580	1392	1988	2013.14	1.96	0	-13191	2154	2070	1981	1897	1808	2113	1940	340	592	500	1470	1	1	66532826	1325	-21.18	0.75	12	0.22	-94.00	2639.00	3270	20221216	-39.11	1840	20221004	8.21	3160	-36.99	20230105	1840	8.21	20230726	3270	-39.11	20221216	1840	8.21	20221004	6.13	N	061250	500	340 억		1304193	N	N	0	N	00	N
60	20230822	140543	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	17	2	0.86	253962950	125971	23.28	2005	2040	1998	2580	1392	1988	2016.04	1.96	0	-9028	2154	2070	1981	1897	1808	2113	1940	340	592	500	1470	5	1	66532826	1334	-21.33	0.76	12	0.19	-94.00	2639.00	3270	20221216	-38.69	1840	20221004	8.97	3160	-36.55	20230105	1840	8.97	20230726	3270	-38.69	20221216	1840	8.97	20221004	6.13	N	061250	500	340 억		1304193	N	N	0	N	00	N
61	20230822	130538	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	22	2	1.11	232882532	115435	21.33	2005	2040	1999	2580	1392	1988	2017.43	1.96	0	-6917	2154	2070	1981	1897	1808	2113	1940	340	592	500	1470	5	1	66532826	1337	-21.38	0.76	12	0.17	-94.00	2639.00	3270	20221216	-38.53	1840	20221004	9.24	3160	-36.39	20230105	1840	9.24	20230726	3270	-38.53	20221216	1840	9.24	20221004	6.13	N	061250	500	340 억		1304193	N	N	0	N	00	N
62	20230822	120530	57	100.00	KOSDAQ		제약	N	N	N	N		N	2020	32	2	1.61	213906642	105968	19.58	2005	2040	1999	2580	1392	1988	2018.60	1.96	0	-7531	2154	2070	1981	1897	1808	2113	1940	340	592	500	1470	5	1	66532826	1344	-21.49	0.77	12	0.16	-94.00	2639.00	3270	20221216	-38.23	1840	20221004	9.78	3160	-36.08	20230105	1840	9.78	20230726	3270	-38.23	20221216	1840	9.78	20221004	6.13	N	061250	500	340 억		1304193	N	N	0	N	00	N
63	20230822	110536	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	22	2	1.11	190172982	94172	17.40	2005	2040	1999	2580	1392	1988	2019.42	1.96	0	-12172	2154	2070	1981	1897	1808	2113	1940	340	592	500	1470	5	1	66532826	1337	-21.38	0.76	12	0.14	-94.00	2639.00	3270	20221216	-38.53	1840	20221004	9.24	3160	-36.39	20230105	1840	9.24	20230726	3270	-38.53	20221216	1840	9.24	20221004	6.13	N	061250	500	340 억		1304193	N	N	0	N	00	N
64	20230822	100534	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	42	2	2.11	130900347	64960	12.00	2005	2040	1999	2580	1392	1988	2015.09	1.96	0	-6641	2154	2070	1981	1897	1808	2113	1940	340	592	500	1470	5	1	66532826	1351	-21.60	0.77	12	0.10	-94.00	2639.00	3270	20221216	-37.92	1840	20221004	10.33	3160	-35.76	20230105	1840	10.33	20230726	3270	-37.92	20221216	1840	10.33	20221004	6.13	N	061250	500	340 억		1304193	N	N	0	N	00	N
65	20230822	090538	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	22	2	1.11	21395265	10615	1.96	2005	2030	2005	2580	1392	1988	2015.57	1.96	0	-2640	2154	2070	1981	1897	1808	2113	1940	340	592	500	1470	5	1	66532826	1337	-21.38	0.76	12	0.02	-94.00	2639.00	3270	20221216	-38.53	1840	20221004	9.24	3160	-36.39	20230105	1840	9.24	20230726	3270	-38.53	20221216	1840	9.24	20221004	6.13	N	061250	500	340 억		1304193	N	N	0	N	00	N
66	20230821	160536	57	100.00	KOSDAQ		제약	N	N	N	N		N	1988	73	2	3.81	1081154951	541139	262.77	1893	2065	1892	2485	1341	1915	1997.92	1.86	0	67924	1985	1949	1932	1896	1879	1941	1888	340	570	500	1410	1	1	66532826	1323	-21.15	0.75	12	0.81	-94.00	2639.00	3270	20221216	-39.20	1840	20221004	8.04	3160	-37.09	20230105	1840	8.04	20230726	3270	-39.20	20221216	1840	8.04	20221004	6.21	N	061250	500	340 억		1240681	N	N	0	N	00	N
67	20230821	150541	57	100.00	KOSDAQ		제약	N	N	N	N		N	1996	81	2	4.23	1034834994	517987	251.53	1893	2065	1892	2485	1341	1915	1997.80	1.86	0	61008	1985	1949	1932	1896	1879	1941	1888	340	570	500	1410	1	1	66532826	1328	-21.23	0.76	12	0.78	-94.00	2639.00	3270	20221216	-38.96	1840	20221004	8.48	3160	-36.84	20230105	1840	8.48	20230726	3270	-38.96	20221216	1840	8.48	20221004	6.21	N	061250	500	340 억		1240681	N	N	0	N	00	N
68	20230821	140539	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	85	2	4.44	983403638	492300	239.06	1893	2065	1892	2485	1341	1915	1997.57	1.86	0	48156	1985	1949	1932	1896	1879	1941	1888	340	570	500	1410	5	1	66532826	1331	-21.28	0.76	12	0.74	-94.00	2639.00	3270	20221216	-38.84	1840	20221004	8.70	3160	-36.71	20230105	1840	8.70	20230726	3270	-38.84	20221216	1840	8.70	20221004	6.21	N	061250	500	340 억		1240681	N	N	0	N	00	N
69	20230821	130542	57	100.00	KOSDAQ		제약	N	N	N	N		N	1997	82	2	4.28	429519026	219674	106.67	1893	1998	1892	2485	1341	1915	1955.26	1.86	0	50389	1985	1949	1932	1896	1879	1941	1888	340	570	500	1410	1	1	66532826	1329	-21.24	0.76	12	0.33	-94.00	2639.00	3270	20221216	-38.93	1840	20221004	8.53	3160	-36.80	20230105	1840	8.53	20230726	3270	-38.93	20221216	1840	8.53	20221004	6.21	N	061250	500	340 억		1240681	N	N	0	N	00	N
70	20230821	120541	57	100.00	KOSDAQ		제약	N	N	N	N		N	1967	52	2	2.72	301321680	155129	75.33	1893	1987	1892	2485	1341	1915	1942.39	1.86	0	24396	1985	1949	1932	1896	1879	1941	1888	340	570	500	1410	1	1	66532826	1309	-20.93	0.75	12	0.23	-94.00	2639.00	3270	20221216	-39.85	1840	20221004	6.90	3160	-37.75	20230105	1840	6.90	20230726	3270	-39.85	20221216	1840	6.90	20221004	6.21	N	061250	500	340 억		1240681	N	N	0	N	00	N
71	20230821	110538	57	100.00	KOSDAQ		제약	N	N	N	N		N	1943	28	2	1.46	212065678	109856	53.34	1893	1972	1892	2485	1341	1915	1930.40	1.86	0	25577	1985	1949	1932	1896	1879	1941	1888	340	570	500	1410	1	1	66532826	1293	-20.67	0.74	12	0.17	-94.00	2639.00	3270	20221216	-40.58	1840	20221004	5.60	3160	-38.51	20230105	1840	5.60	20230726	3270	-40.58	20221216	1840	5.60	20221004	6.21	N	061250	500	340 억		1240681	N	N	0	N	00	N
72	20230821	100536	57	100.00	KOSDAQ		제약	N	N	N	N		N	1969	54	2	2.82	196059959	101655	49.36	1893	1969	1892	2485	1341	1915	1928.68	1.86	0	24026	1985	1949	1932	1896	1879	1941	1888	340	570	500	1410	1	1	66532826	1310	-20.95	0.75	12	0.15	-94.00	2639.00	3270	20221216	-39.79	1840	20221004	7.01	3160	-37.69	20230105	1840	7.01	20230726	3270	-39.79	20221216	1840	7.01	20221004	6.21	N	061250	500	340 억		1240681	N	N	0	N	00	N
73	20230821	090543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1913	-2	5	-0.10	43953109	23156	11.24	1893	1914	1892	2485	1341	1915	1898.13	1.86	0	8435	1985	1949	1932	1896	1879	1941	1888	340	570	500	1410	1	1	66532826	1273	-20.35	0.72	12	0.03	-94.00	2639.00	3270	20221216	-41.50	1840	20221004	3.97	3160	-39.46	20230105	1840	3.97	20230726	3270	-41.50	20221216	1840	3.97	20221004	6.21	N	061250	500	340 억		1240681	N	N	0	N	00	N
74	20230818	160537	57	100.00	KOSDAQ		제약	N	N	N	N		N	1915	-48	5	-2.45	393928874	203308	47.55	1945	1968	1915	2550	1375	1963	1937.60	1.96	0	-61635	2041	2002	1951	1912	1861	2021	1931	340	587	500	1450	1	1	66532826	1274	-20.37	0.73	12	0.31	-94.00	2639.00	3270	20221216	-41.44	1840	20221004	4.08	3160	-39.40	20230105	1840	4.08	20230726	3270	-41.44	20221216	1840	4.08	20221004	6.21	N	061250	500	340 억		1303202	N	N	0	N	00	N
75	20230818	150531	57	100.00	KOSDAQ		제약	N	N	N	N		N	1933	-30	5	-1.53	291463976	150008	35.09	1945	1968	1930	2550	1375	1963	1942.99	1.96	0	-64165	2041	2002	1951	1912	1861	2021	1931	340	587	500	1450	1	1	66532826	1286	-20.56	0.73	12	0.23	-94.00	2639.00	3270	20221216	-40.89	1840	20221004	5.05	3160	-38.83	20230105	1840	5.05	20230726	3270	-40.89	20221216	1840	5.05	20221004	6.21	N	061250	500	340 억		1303202	N	N	0	N	00	N
76	20230818	140537	57	100.00	KOSDAQ		제약	N	N	N	N		N	1935	-28	5	-1.43	208951504	107323	25.10	1945	1968	1930	2550	1375	1963	1946.94	1.96	0	-43925	2041	2002	1951	1912	1861	2021	1931	340	587	500	1450	1	1	66532826	1287	-20.59	0.73	12	0.16	-94.00	2639.00	3270	20221216	-40.83	1840	20221004	5.16	3160	-38.77	20230105	1840	5.16	20230726	3270	-40.83	20221216	1840	5.16	20221004	6.21	N	061250	500	340 억		1303202	N	N	0	N	00	N
77	20230818	130532	57	100.00	KOSDAQ		제약	N	N	N	N		N	1935	-28	5	-1.43	187230244	96102	22.48	1945	1968	1930	2550	1375	1963	1948.25	1.96	0	-37979	2041	2002	1951	1912	1861	2021	1931	340	587	500	1450	1	1	66532826	1287	-20.59	0.73	12	0.14	-94.00	2639.00	3270	20221216	-40.83	1840	20221004	5.16	3160	-38.77	20230105	1840	5.16	20230726	3270	-40.83	20221216	1840	5.16	20221004	6.21	N	061250	500	340 억		1303202	N	N	0	N	00	N
78	20230818	120543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1941	-22	5	-1.12	158168871	81095	18.97	1945	1968	1930	2550	1375	1963	1950.41	1.96	0	-25696	2041	2002	1951	1912	1861	2021	1931	340	587	500	1450	1	1	66532826	1291	-20.65	0.74	12	0.12	-94.00	2639.00	3270	20221216	-40.64	1840	20221004	5.49	3160	-38.58	20230105	1840	5.49	20230726	3270	-40.64	20221216	1840	5.49	20221004	6.21	N	061250	500	340 억		1303202	N	N	0	N	00	N
79	20230818	110535	57	100.00	KOSDAQ		제약	N	N	N	N		N	1933	-30	5	-1.53	145013676	74319	17.38	1945	1968	1930	2550	1375	1963	1951.23	1.96	0	-22226	2041	2002	1951	1912	1861	2021	1931	340	587	500	1450	1	1	66532826	1286	-20.56	0.73	12	0.11	-94.00	2639.00	3270	20221216	-40.89	1840	20221004	5.05	3160	-38.83	20230105	1840	5.05	20230726	3270	-40.89	20221216	1840	5.05	20221004	6.21	N	061250	500	340 억		1303202	N	N	0	N	00	N
80	20230818	100536	57	100.00	KOSDAQ		제약	N	N	N	N		N	1946	-17	5	-0.87	95104183	48595	11.37	1945	1968	1944	2550	1375	1963	1957.08	1.96	0	-20278	2041	2002	1951	1912	1861	2021	1931	340	587	500	1450	1	1	66532826	1295	-20.70	0.74	12	0.07	-94.00	2639.00	3270	20221216	-40.49	1840	20221004	5.76	3160	-38.42	20230105	1840	5.76	20230726	3270	-40.49	20221216	1840	5.76	20221004	6.21	N	061250	500	340 억		1303202	N	N	0	N	00	N
81	20230818	090537	57	100.00	KOSDAQ		제약	N	N	N	N		N	1947	-16	5	-0.82	6887750	3534	0.83	1945	1958	1944	2550	1375	1963	1949.00	1.96	0	-573	2041	2002	1951	1912	1861	2021	1931	340	587	500	1450	1	1	66532826	1295	-20.71	0.74	12	0.01	-94.00	2639.00	3270	20221216	-40.46	1840	20221004	5.82	3160	-38.39	20230105	1840	5.82	20230726	3270	-40.46	20221216	1840	5.82	20221004	6.21	N	061250	500	340 억		1303202	N	N	0	N	00	N
82	20230817	160536	57	100.00	KOSDAQ		제약	N	N	N	N		N	1963	3	2	0.15	829081631	426385	155.46	1930	1990	1900	2545	1372	1960	1944.43	1.97	0	-5847	2014	1986	1966	1938	1918	1977	1929	340	586	500	1450	1	1	66532826	1306	-20.88	0.74	12	0.64	-94.00	2639.00	3270	20221216	-39.97	1840	20221004	6.68	3160	-37.88	20230105	1840	6.68	20230726	3270	-39.97	20221216	1840	6.68	20221004	6.24	N	061250	500	340 억		1308863	N	N	0	N	00	N
83	20230817	150541	57	100.00	KOSDAQ		제약	N	N	N	N		N	1963	3	2	0.15	814027760	418687	152.66	1930	1990	1900	2545	1372	1960	1944.23	1.97	0	-5198	2014	1986	1966	1938	1918	1977	1929	340	586	500	1450	1	1	66532826	1306	-20.88	0.74	12	0.63	-94.00	2639.00	3270	20221216	-39.97	1840	20221004	6.68	3160	-37.88	20230105	1840	6.68	20230726	3270	-39.97	20221216	1840	6.68	20221004	6.24	N	061250	500	340 억		1308863	N	N	0	N	00	N
84	20230817	140536	57	100.00	KOSDAQ		제약	N	N	N	N		N	1968	8	2	0.41	640602041	331118	120.73	1930	1980	1900	2545	1372	1960	1934.64	1.97	0	-30031	2014	1986	1966	1938	1918	1977	1929	340	586	500	1450	1	1	66532826	1309	-20.94	0.75	12	0.50	-94.00	2639.00	3270	20221216	-39.82	1840	20221004	6.96	3160	-37.72	20230105	1840	6.96	20230726	3270	-39.82	20221216	1840	6.96	20221004	6.24	N	061250	500	340 억		1308863	N	N	0	N	00	N
85	20230817	130533	57	100.00	KOSDAQ		제약	N	N	N	N		N	1961	1	2	0.05	550690559	285253	104.00	1930	1980	1900	2545	1372	1960	1930.51	1.97	0	-24044	2014	1986	1966	1938	1918	1977	1929	340	586	500	1450	1	1	66532826	1305	-20.86	0.74	12	0.43	-94.00	2639.00	3270	20221216	-40.03	1840	20221004	6.58	3160	-37.94	20230105	1840	6.58	20230726	3270	-40.03	20221216	1840	6.58	20221004	6.24	N	061250	500	340 억		1308863	N	N	0	N	00	N
86	20230817	120535	57	100.00	KOSDAQ		제약	N	N	N	N		N	1969	9	2	0.46	499704693	259247	94.52	1930	1980	1900	2545	1372	1960	1927.49	1.97	0	-18848	2014	1986	1966	1938	1918	1977	1929	340	586	500	1450	1	1	66532826	1310	-20.95	0.75	12	0.39	-94.00	2639.00	3270	20221216	-39.79	1840	20221004	7.01	3160	-37.69	20230105	1840	7.01	20230726	3270	-39.79	20221216	1840	7.01	20221004	6.24	N	061250	500	340 억		1308863	N	N	0	N	00	N
87	20230817	110535	57	100.00	KOSDAQ		제약	N	N	N	N		N	1921	-39	5	-1.99	323107859	168490	61.43	1930	1960	1900	2545	1372	1960	1917.60	1.97	0	-31034	2014	1986	1966	1938	1918	1977	1929	340	586	500	1450	1	1	66532826	1278	-20.44	0.73	12	0.25	-94.00	2639.00	3270	20221216	-41.25	1840	20221004	4.40	3160	-39.21	20230105	1840	4.40	20230726	3270	-41.25	20221216	1840	4.40	20221004	6.24	N	061250	500	340 억		1308863	N	N	0	N	00	N
88	20230817	100533	57	100.00	KOSDAQ		제약	N	N	N	N		N	1921	-39	5	-1.99	158525966	82330	30.02	1930	1960	1918	2545	1372	1960	1925.39	1.97	0	-28024	2014	1986	1966	1938	1918	1977	1929	340	586	500	1450	1	1	66532826	1278	-20.44	0.73	12	0.12	-94.00	2639.00	3270	20221216	-41.25	1840	20221004	4.40	3160	-39.21	20230105	1840	4.40	20230726	3270	-41.25	20221216	1840	4.40	20221004	6.24	N	061250	500	340 억		1308863	N	N	0	N	00	N
89	20230817	090533	57	100.00	KOSDAQ		제약	N	N	N	N		N	1932	-28	5	-1.43	34590223	17909	6.53	1930	1960	1928	2545	1372	1960	1931.02	1.97	0	-4198	2014	1986	1966	1938	1918	1977	1929	340	586	500	1450	1	1	66532826	1285	-20.55	0.73	12	0.03	-94.00	2639.00	3270	20221216	-40.92	1840	20221004	5.00	3160	-38.86	20230105	1840	5.00	20230726	3270	-40.92	20221216	1840	5.00	20221004	6.24	N	061250	500	340 억		1308863	N	N	0	N	00	N
90	20230816	160534	57	100.00	KOSDAQ		제약	N	N	N	N		N	1960	-40	5	-2.00	524909768	268178	175.69	1990	1994	1946	2600	1400	2000	1957.32	2.12	0	-101304	2087	2043	2021	1977	1955	2032	1966	340	600	500	1480	1	1	66532826	1304	-20.85	0.74	12	0.40	-94.00	2639.00	3270	20221216	-40.06	1840	20221004	6.52	3160	-37.97	20230105	1840	6.52	20230726	3270	-40.06	20221216	1840	6.52	20221004	6.22	N	061250	500	340 억		1410197	N	N	0	N	00	N
91	20230816	150535	57	100.00	KOSDAQ		제약	N	N	N	N		N	1952	-48	5	-2.40	493611135	252188	165.21	1990	1994	1946	2600	1400	2000	1957.31	2.12	0	-101446	2087	2043	2021	1977	1955	2032	1966	340	600	500	1480	1	1	66532826	1299	-20.77	0.74	12	0.38	-94.00	2639.00	3270	20221216	-40.31	1840	20221004	6.09	3160	-38.23	20230105	1840	6.09	20230726	3270	-40.31	20221216	1840	6.09	20221004	6.22	N	061250	500	340 억		1410197	N	N	0	N	00	N
92	20230816	140534	57	100.00	KOSDAQ		제약	N	N	N	N		N	1949	-51	5	-2.55	429196765	219333	143.69	1990	1994	1946	2600	1400	2000	1956.83	2.12	0	-101962	2087	2043	2021	1977	1955	2032	1966	340	600	500	1480	1	1	66532826	1297	-20.73	0.74	12	0.33	-94.00	2639.00	3270	20221216	-40.40	1840	20221004	5.92	3160	-38.32	20230105	1840	5.92	20230726	3270	-40.40	20221216	1840	5.92	20221004	6.22	N	061250	500	340 억		1410197	N	N	0	N	00	N
93	20230816	130534	57	100.00	KOSDAQ		제약	N	N	N	N		N	1958	-42	5	-2.10	389274340	198867	130.28	1990	1994	1946	2600	1400	2000	1957.46	2.12	0	-94292	2087	2043	2021	1977	1955	2032	1966	340	600	500	1480	1	1	66532826	1303	-20.83	0.74	12	0.30	-94.00	2639.00	3270	20221216	-40.12	1840	20221004	6.41	3160	-38.04	20230105	1840	6.41	20230726	3270	-40.12	20221216	1840	6.41	20221004	6.22	N	061250	500	340 억		1410197	N	N	0	N	00	N
94	20230816	120541	57	100.00	KOSDAQ		제약	N	N	N	N		N	1965	-35	5	-1.75	381659969	194973	127.73	1990	1994	1946	2600	1400	2000	1957.50	2.12	0	-94431	2087	2043	2021	1977	1955	2032	1966	340	600	500	1480	1	1	66532826	1307	-20.90	0.74	12	0.29	-94.00	2639.00	3270	20221216	-39.91	1840	20221004	6.79	3160	-37.82	20230105	1840	6.79	20230726	3270	-39.91	20221216	1840	6.79	20221004	6.22	N	061250	500	340 억		1410197	N	N	0	N	00	N
95	20230816	110537	57	100.00	KOSDAQ		제약	N	N	N	N		N	1962	-38	5	-1.90	329747606	168456	110.36	1990	1994	1946	2600	1400	2000	1957.47	2.12	0	-86967	2087	2043	2021	1977	1955	2032	1966	340	600	500	1480	1	1	66532826	1305	-20.87	0.74	12	0.25	-94.00	2639.00	3270	20221216	-40.00	1840	20221004	6.63	3160	-37.91	20230105	1840	6.63	20230726	3270	-40.00	20221216	1840	6.63	20221004	6.22	N	061250	500	340 억		1410197	N	N	0	N	00	N
96	20230816	100534	57	100.00	KOSDAQ		제약	N	N	N	N		N	1950	-50	5	-2.50	237567715	121262	79.44	1990	1994	1948	2600	1400	2000	1959.13	2.12	0	-82805	2087	2043	2021	1977	1955	2032	1966	340	600	500	1480	1	1	66532826	1297	-20.74	0.74	12	0.18	-94.00	2639.00	3270	20221216	-40.37	1840	20221004	5.98	3160	-38.29	20230105	1840	5.98	20230726	3270	-40.37	20221216	1840	5.98	20221004	6.22	N	061250	500	340 억		1410197	N	N	0	N	00	N
97	20230816	090532	57	100.00	KOSDAQ		제약	N	N	N	N		N	1975	-25	5	-1.25	27927935	14101	9.24	1990	1994	1970	2600	1400	2000	1980.56	2.12	0	-6747	2087	2043	2021	1977	1955	2032	1966	340	600	500	1480	1	1	66532826	1314	-21.01	0.75	12	0.02	-94.00	2639.00	3270	20221216	-39.60	1840	20221004	7.34	3160	-37.50	20230105	1840	7.34	20230726	3270	-39.60	20221216	1840	7.34	20221004	6.22	N	061250	500	340 억		1410197	N	N	0	N	00	N
98	20230814	160528	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	-55	5	-2.68	305903314	151399	107.86	2060	2065	1999	2670	1440	2055	2020.75	2.18	0	-37045	2081	2067	2051	2037	2021	2075	2045	340	615	500	1520	5	1	66532826	1331	-21.28	0.76	12	0.23	-94.00	2639.00	3270	20221216	-38.84	1840	20221004	8.70	3160	-36.71	20230105	1840	8.70	20230726	3270	-38.84	20221216	1840	8.70	20221004	6.26	N	061250	500	340 억		1448222	N	N	0	N	00	N
99	20230814	150527	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	-50	5	-2.43	281233834	139067	99.07	2060	2065	1999	2670	1440	2055	2022.29	2.18	0	-37205	2081	2067	2051	2037	2021	2075	2045	340	615	500	1520	5	1	66532826	1334	-21.33	0.76	12	0.21	-94.00	2639.00	3270	20221216	-38.69	1840	20221004	8.97	3160	-36.55	20230105	1840	8.97	20230726	3270	-38.69	20221216	1840	8.97	20221004	6.26	N	061250	500	340 억		1448222	N	N	0	N	00	N
100	20230814	140527	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	-55	5	-2.68	256088399	126540	90.15	2060	2065	1999	2670	1440	2055	2023.77	2.18	0	-34001	2081	2067	2051	2037	2021	2075	2045	340	615	500	1520	5	1	66532826	1331	-21.28	0.76	12	0.19	-94.00	2639.00	3270	20221216	-38.84	1840	20221004	8.70	3160	-36.71	20230105	1840	8.70	20230726	3270	-38.84	20221216	1840	8.70	20221004	6.26	N	061250	500	340 억		1448222	N	N	0	N	00	N
101	20230814	130525	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	-50	5	-2.43	210094510	103590	73.80	2060	2065	2005	2670	1440	2055	2028.14	2.18	0	-34137	2081	2067	2051	2037	2021	2075	2045	340	615	500	1520	5	1	66532826	1334	-21.33	0.76	12	0.16	-94.00	2639.00	3270	20221216	-38.69	1840	20221004	8.97	3160	-36.55	20230105	1840	8.97	20230726	3270	-38.69	20221216	1840	8.97	20221004	6.26	N	061250	500	340 억		1448222	N	N	0	N	00	N
102	20230814	120524	57	100.00	KOSDAQ		제약	N	N	N	N		N	2020	-35	5	-1.70	160229030	78808	56.14	2060	2065	2015	2670	1440	2055	2033.16	2.18	0	-32116	2081	2067	2051	2037	2021	2075	2045	340	615	500	1520	5	1	66532826	1344	-21.49	0.77	12	0.12	-94.00	2639.00	3270	20221216	-38.23	1840	20221004	9.78	3160	-36.08	20230105	1840	9.78	20230726	3270	-38.23	20221216	1840	9.78	20221004	6.26	N	061250	500	340 억		1448222	N	N	0	N	00	N
103	20230814	110525	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	-20	5	-0.97	138007865	67823	48.32	2060	2065	2015	2670	1440	2055	2034.82	2.18	0	-27309	2081	2067	2051	2037	2021	2075	2045	340	615	500	1520	5	1	66532826	1354	-21.65	0.77	12	0.10	-94.00	2639.00	3270	20221216	-37.77	1840	20221004	10.60	3160	-35.60	20230105	1840	10.60	20230726	3270	-37.77	20221216	1840	10.60	20221004	6.26	N	061250	500	340 억		1448222	N	N	0	N	00	N
104	20230814	100524	57	100.00	KOSDAQ		제약	N	N	N	N		N	2025	-30	5	-1.46	115743220	56806	40.47	2060	2065	2020	2670	1440	2055	2037.52	2.18	0	-30741	2081	2067	2051	2037	2021	2075	2045	340	615	500	1520	5	1	66532826	1347	-21.54	0.77	12	0.09	-94.00	2639.00	3270	20221216	-38.07	1840	20221004	10.05	3160	-35.92	20230105	1840	10.05	20230726	3270	-38.07	20221216	1840	10.05	20221004	6.26	N	061250	500	340 억		1448222	N	N	0	N	00	N
105	20230814	090524	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	-20	5	-0.97	25149860	12247	8.72	2060	2065	2035	2670	1440	2055	2053.55	2.18	0	-5207	2081	2067	2051	2037	2021	2075	2045	340	615	500	1520	5	1	66532826	1354	-21.65	0.77	12	0.02	-94.00	2639.00	3270	20221216	-37.77	1840	20221004	10.60	3160	-35.60	20230105	1840	10.60	20230726	3270	-37.77	20221216	1840	10.60	20221004	6.26	N	061250	500	340 억		1448222	N	N	0	N	00	N
106	20230811	160524	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	0	3	0.00	286927235	139967	35.42	2045	2065	2035	2670	1440	2055	2049.96	2.14	0	21099	2121	2087	2051	2017	1981	2105	2035	340	615	500	1520	5	1	66532826	1367	-21.86	0.78	12	0.21	-94.00	2639.00	3270	20221216	-37.16	1840	20221004	11.68	3160	-34.97	20230105	1840	11.68	20230726	3270	-37.16	20221216	1840	11.68	20221004	6.31	N	061250	500	340 억		1426788	N	N	0	N	00	N
107	20230811	150521	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	0	3	0.00	275594145	134452	34.02	2045	2065	2035	2670	1440	2055	2049.76	2.14	0	22561	2121	2087	2051	2017	1981	2105	2035	340	615	500	1520	5	1	66532826	1367	-21.86	0.78	12	0.20	-94.00	2639.00	3270	20221216	-37.16	1840	20221004	11.68	3160	-34.97	20230105	1840	11.68	20230726	3270	-37.16	20221216	1840	11.68	20221004	6.31	N	061250	500	340 억		1426788	N	N	0	N	00	N
108	20230811	140522	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	0	3	0.00	226609775	110619	27.99	2045	2065	2035	2670	1440	2055	2048.56	2.14	0	25455	2121	2087	2051	2017	1981	2105	2035	340	615	500	1520	5	1	66532826	1367	-21.86	0.78	12	0.17	-94.00	2639.00	3270	20221216	-37.16	1840	20221004	11.68	3160	-34.97	20230105	1840	11.68	20230726	3270	-37.16	20221216	1840	11.68	20221004	6.31	N	061250	500	340 억		1426788	N	N	0	N	00	N
109	20230811	130519	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	5	2	0.24	217280020	106079	26.84	2045	2065	2035	2670	1440	2055	2048.28	2.14	0	25288	2121	2087	2051	2017	1981	2105	2035	340	615	500	1520	5	1	66532826	1371	-21.91	0.78	12	0.16	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1840	11.96	20230726	3270	-37.00	20221216	1840	11.96	20221004	6.31	N	061250	500	340 억		1426788	N	N	0	N	00	N
110	20230811	120517	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	5	2	0.24	196356595	95900	24.27	2045	2065	2035	2670	1440	2055	2047.51	2.14	0	26182	2121	2087	2051	2017	1981	2105	2035	340	615	500	1520	5	1	66532826	1371	-21.91	0.78	12	0.14	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1840	11.96	20230726	3270	-37.00	20221216	1840	11.96	20221004	6.31	N	061250	500	340 억		1426788	N	N	0	N	00	N
111	20230811	110516	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	-20	5	-0.97	164610965	80466	20.36	2045	2060	2035	2670	1440	2055	2045.72	2.14	0	17528	2121	2087	2051	2017	1981	2105	2035	340	615	500	1520	5	1	66532826	1354	-21.65	0.77	12	0.12	-94.00	2639.00	3270	20221216	-37.77	1840	20221004	10.60	3160	-35.60	20230105	1840	10.60	20230726	3270	-37.77	20221216	1840	10.60	20221004	6.31	N	061250	500	340 억		1426788	N	N	0	N	00	N
112	20230811	100515	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	0	3	0.00	44193960	21558	5.46	2045	2060	2040	2670	1440	2055	2050.00	2.14	0	2417	2121	2087	2051	2017	1981	2105	2035	340	615	500	1520	5	1	66532826	1367	-21.86	0.78	12	0.03	-94.00	2639.00	3270	20221216	-37.16	1840	20221004	11.68	3160	-34.97	20230105	1840	11.68	20230726	3270	-37.16	20221216	1840	11.68	20221004	6.31	N	061250	500	340 억		1426788	N	N	0	N	00	N
113	20230811	090520	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	-5	5	-0.24	7970885	3897	0.99	2045	2055	2040	2670	1440	2055	2045.39	2.14	0	1472	2121	2087	2051	2017	1981	2105	2035	340	615	500	1520	5	1	66532826	1364	-21.81	0.78	12	0.01	-94.00	2639.00	3270	20221216	-37.31	1840	20221004	11.41	3160	-35.13	20230105	1840	11.41	20230726	3270	-37.31	20221216	1840	11.41	20221004	6.31	N	061250	500	340 억		1426788	N	N	0	N	00	N
114	20230810	160517	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	25	2	1.23	810194300	394857	117.65	2020	2085	2015	2635	1425	2030	2051.87	1.95	0	127709	2083	2056	2018	1991	1953	2070	2005	340	605	500	1500	5	1	66532826	1367	-21.86	0.78	12	0.59	-94.00	2639.00	3270	20221216	-37.16	1840	20221004	11.68	3160	-34.97	20230105	1840	11.68	20230726	3270	-37.16	20221216	1840	11.68	20221004	6.29	N	061250	500	340 억		1299528	N	N	0	N	00	N
115	20230810	150514	57	100.00	KOSDAQ		제약	N	N	N	N		N	2045	15	2	0.74	784076010	382116	113.86	2020	2085	2015	2635	1425	2030	2051.93	1.95	0	124411	2083	2056	2018	1991	1953	2070	2005	340	605	500	1500	5	1	66532826	1361	-21.76	0.77	12	0.57	-94.00	2639.00	3270	20221216	-37.46	1840	20221004	11.14	3160	-35.28	20230105	1840	11.14	20230726	3270	-37.46	20221216	1840	11.14	20221004	6.29	N	061250	500	340 억		1299528	N	N	0	N	00	N
116	20230810	140514	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	25	2	1.23	722400795	351885	104.85	2020	2085	2015	2635	1425	2030	2052.95	1.95	0	114981	2083	2056	2018	1991	1953	2070	2005	340	605	500	1500	5	1	66532826	1367	-21.86	0.78	12	0.53	-94.00	2639.00	3270	20221216	-37.16	1840	20221004	11.68	3160	-34.97	20230105	1840	11.68	20230726	3270	-37.16	20221216	1840	11.68	20221004	6.29	N	061250	500	340 억		1299528	N	N	0	N	00	N
117	20230810	130509	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	25	2	1.23	699597950	340760	101.53	2020	2085	2015	2635	1425	2030	2053.05	1.95	0	111724	2083	2056	2018	1991	1953	2070	2005	340	605	500	1500	5	1	66532826	1367	-21.86	0.78	12	0.51	-94.00	2639.00	3270	20221216	-37.16	1840	20221004	11.68	3160	-34.97	20230105	1840	11.68	20230726	3270	-37.16	20221216	1840	11.68	20221004	6.29	N	061250	500	340 억		1299528	N	N	0	N	00	N
118	20230810	120516	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	25	2	1.23	637040595	310320	92.46	2020	2085	2015	2635	1425	2030	2052.85	1.95	0	109078	2083	2056	2018	1991	1953	2070	2005	340	605	500	1500	5	1	66532826	1367	-21.86	0.78	12	0.47	-94.00	2639.00	3270	20221216	-37.16	1840	20221004	11.68	3160	-34.97	20230105	1840	11.68	20230726	3270	-37.16	20221216	1840	11.68	20221004	6.29	N	061250	500	340 억		1299528	N	N	0	N	00	N
119	20230810	110517	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	20	2	0.99	274994995	134828	40.17	2020	2050	2015	2635	1425	2030	2039.60	1.95	0	54958	2083	2056	2018	1991	1953	2070	2005	340	605	500	1500	5	1	66532826	1364	-21.81	0.78	12	0.20	-94.00	2639.00	3270	20221216	-37.31	1840	20221004	11.41	3160	-35.13	20230105	1840	11.41	20230726	3270	-37.31	20221216	1840	11.41	20221004	6.29	N	061250	500	340 억		1299528	N	N	0	N	00	N
120	20230810	100516	57	100.00	KOSDAQ		제약	N	N	N	N		N	2040	10	2	0.49	192714680	94594	28.19	2020	2050	2015	2635	1425	2030	2037.28	1.95	0	44514	2083	2056	2018	1991	1953	2070	2005	340	605	500	1500	5	1	66532826	1357	-21.70	0.77	12	0.14	-94.00	2639.00	3270	20221216	-37.61	1840	20221004	10.87	3160	-35.44	20230105	1840	10.87	20230726	3270	-37.61	20221216	1840	10.87	20221004	6.29	N	061250	500	340 억		1299528	N	N	0	N	00	N
121	20230810	090521	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	0	3	0.00	11474220	5679	1.69	2020	2030	2015	2635	1425	2030	2020.46	1.95	0	3801	2083	2056	2018	1991	1953	2070	2005	340	605	500	1500	5	1	66532826	1351	-21.60	0.77	12	0.01	-94.00	2639.00	3270	20221216	-37.92	1840	20221004	10.33	3160	-35.76	20230105	1840	10.33	20230726	3270	-37.92	20221216	1840	10.33	20221004	6.29	N	061250	500	340 억		1299528	N	N	0	N	00	N
122	20230809	160515	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	46	2	2.32	646587323	319262	139.83	1980	2045	1980	2575	1389	1984	2025.47	1.66	0	184286	2067	2025	1998	1956	1929	2012	1943	340	593	500	1460	5	1	66532826	1351	-21.60	0.77	12	0.48	-94.00	2639.00	3270	20221216	-37.92	1840	20221004	10.33	3160	-35.76	20230105	1840	10.33	20230726	3270	-37.92	20221216	1840	10.33	20221004	6.31	N	061250	500	340 억		1104768	N	N	0	N	00	N
123	20230809	150508	57	100.00	KOSDAQ		제약	N	N	N	N		N	2025	41	2	2.07	511529253	252640	110.65	1980	2045	1980	2575	1389	1984	2025.00	1.66	0	142003	2067	2025	1998	1956	1929	2012	1943	340	593	500	1460	5	1	66532826	1347	-21.54	0.77	12	0.38	-94.00	2639.00	3270	20221216	-38.07	1840	20221004	10.05	3160	-35.92	20230105	1840	10.05	20230726	3270	-38.07	20221216	1840	10.05	20221004	6.31	N	061250	500	340 억		1104768	N	N	0	N	00	N
124	20230809	140509	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	46	2	2.32	473782413	234071	102.52	1980	2045	1980	2575	1389	1984	2024.38	1.66	0	133092	2067	2025	1998	1956	1929	2012	1943	340	593	500	1460	5	1	66532826	1351	-21.60	0.77	12	0.35	-94.00	2639.00	3270	20221216	-37.92	1840	20221004	10.33	3160	-35.76	20230105	1840	10.33	20230726	3270	-37.92	20221216	1840	10.33	20221004	6.31	N	061250	500	340 억		1104768	N	N	0	N	00	N
125	20230809	130519	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	51	2	2.57	392943558	194418	85.15	1980	2040	1980	2575	1389	1984	2021.44	1.66	0	114029	2067	2025	1998	1956	1929	2012	1943	340	593	500	1460	5	1	66532826	1354	-21.65	0.77	12	0.29	-94.00	2639.00	3270	20221216	-37.77	1840	20221004	10.60	3160	-35.60	20230105	1840	10.60	20230726	3270	-37.77	20221216	1840	10.60	20221004	6.31	N	061250	500	340 억		1104768	N	N	0	N	00	N
126	20230809	120516	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	46	2	2.32	317011013	157082	68.80	1980	2040	1980	2575	1389	1984	2018.49	1.66	0	103898	2067	2025	1998	1956	1929	2012	1943	340	593	500	1460	5	1	66532826	1351	-21.60	0.77	12	0.24	-94.00	2639.00	3270	20221216	-37.92	1840	20221004	10.33	3160	-35.76	20230105	1840	10.33	20230726	3270	-37.92	20221216	1840	10.33	20221004	6.31	N	061250	500	340 억		1104768	N	N	0	N	00	N
127	20230809	110515	57	100.00	KOSDAQ		제약	N	N	N	N		N	2025	41	2	2.07	263726138	130849	57.31	1980	2040	1980	2575	1389	1984	2015.90	1.66	0	90704	2067	2025	1998	1956	1929	2012	1943	340	593	500	1460	5	1	66532826	1347	-21.54	0.77	12	0.20	-94.00	2639.00	3270	20221216	-38.07	1840	20221004	10.05	3160	-35.92	20230105	1840	10.05	20230726	3270	-38.07	20221216	1840	10.05	20221004	6.31	N	061250	500	340 억		1104768	N	N	0	N	00	N
128	20230809	100508	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	46	2	2.32	184356568	91753	40.19	1980	2030	1980	2575	1389	1984	2009.73	1.66	0	62141	2067	2025	1998	1956	1929	2012	1943	340	593	500	1460	5	1	66532826	1351	-21.60	0.77	12	0.14	-94.00	2639.00	3270	20221216	-37.92	1840	20221004	10.33	3160	-35.76	20230105	1840	10.33	20230726	3270	-37.92	20221216	1840	10.33	20221004	6.31	N	061250	500	340 억		1104768	N	N	0	N	00	N
129	20230809	090509	57	100.00	KOSDAQ		제약	N	N	N	N		N	1989	5	2	0.25	17115959	8627	3.78	1980	1998	1980	2575	1389	1984	1984.00	1.66	0	4477	2067	2025	1998	1956	1929	2012	1943	340	593	500	1460	1	1	66532826	1323	-21.16	0.75	12	0.01	-94.00	2639.00	3270	20221216	-39.17	1840	20221004	8.10	3160	-37.06	20230105	1840	8.10	20230726	3270	-39.17	20221216	1840	8.10	20221004	6.31	N	061250	500	340 억		1104768	N	N	0	N	00	N
130	20230808	160519	57	100.00	KOSDAQ		제약	N	N	N	N		N	1984	-26	5	-1.29	451813613	226822	161.14	1993	2040	1971	2610	1410	2010	1991.96	1.76	0	-60767	2062	2035	2013	1986	1964	2049	2000	340	600	500	1480	1	1	66532826	1320	-21.11	0.75	12	0.34	-94.00	2639.00	3270	20221216	-39.33	1840	20221004	7.83	3160	-37.22	20230105	1840	7.83	20230726	3270	-39.33	20221216	1840	7.83	20221004	6.29	N	061250	500	340 억		1172462	N	N	0	N	00	N
131	20230808	150513	57	100.00	KOSDAQ		제약	N	N	N	N		N	1975	-35	5	-1.74	428428583	215002	152.75	1993	2040	1971	2610	1410	2010	1992.67	1.76	0	-60175	2062	2035	2013	1986	1964	2049	2000	340	600	500	1480	1	1	66532826	1314	-21.01	0.75	12	0.32	-94.00	2639.00	3270	20221216	-39.60	1840	20221004	7.34	3160	-37.50	20230105	1840	7.34	20230726	3270	-39.60	20221216	1840	7.34	20221004	6.29	N	061250	500	340 억		1172462	N	N	0	N	00	N
132	20230808	140510	57	100.00	KOSDAQ		제약	N	N	N	N		N	1986	-24	5	-1.19	353044706	176923	125.69	1993	2040	1986	2610	1410	2010	1995.47	1.76	0	-44670	2062	2035	2013	1986	1964	2049	2000	340	600	500	1480	1	1	66532826	1321	-21.13	0.75	12	0.27	-94.00	2639.00	3270	20221216	-39.27	1840	20221004	7.93	3160	-37.15	20230105	1840	7.93	20230726	3270	-39.27	20221216	1840	7.93	20221004	6.29	N	061250	500	340 억		1172462	N	N	0	N	00	N
133	20230808	130504	57	100.00	KOSDAQ		제약	N	N	N	N		N	1990	-20	5	-1.00	310717776	155634	110.57	1993	2040	1988	2610	1410	2010	1996.46	1.76	0	-34105	2062	2035	2013	1986	1964	2049	2000	340	600	500	1480	1	1	66532826	1324	-21.17	0.75	12	0.23	-94.00	2639.00	3270	20221216	-39.14	1840	20221004	8.15	3160	-37.03	20230105	1840	8.15	20230726	3270	-39.14	20221216	1840	8.15	20221004	6.29	N	061250	500	340 억		1172462	N	N	0	N	00	N
134	20230808	120510	57	100.00	KOSDAQ		제약	N	N	N	N		N	1995	-15	5	-0.75	254131125	127206	90.37	1993	2040	1991	2610	1410	2010	1997.79	1.76	0	-32197	2062	2035	2013	1986	1964	2049	2000	340	600	500	1480	1	1	66532826	1327	-21.22	0.76	12	0.19	-94.00	2639.00	3270	20221216	-38.99	1840	20221004	8.42	3160	-36.87	20230105	1840	8.42	20230726	3270	-38.99	20221216	1840	8.42	20221004	6.29	N	061250	500	340 억		1172462	N	N	0	N	00	N
135	20230808	110504	57	100.00	KOSDAQ		제약	N	N	N	N		N	1993	-17	5	-0.85	241325438	120780	85.81	1993	2040	1992	2610	1410	2010	1998.06	1.76	0	-29017	2062	2035	2013	1986	1964	2049	2000	340	600	500	1480	1	1	66532826	1326	-21.20	0.76	12	0.18	-94.00	2639.00	3270	20221216	-39.05	1840	20221004	8.32	3160	-36.93	20230105	1840	8.32	20230726	3270	-39.05	20221216	1840	8.32	20221004	6.29	N	061250	500	340 억		1172462	N	N	0	N	00	N
136	20230808	100511	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	0	3	0.00	142737313	71402	50.73	1993	2040	1993	2610	1410	2010	1999.07	1.76	0	1349	2062	2035	2013	1986	1964	2049	2000	340	600	500	1480	5	1	66532826	1337	-21.38	0.76	12	0.11	-94.00	2639.00	3270	20221216	-38.53	1840	20221004	9.24	3160	-36.39	20230105	1840	9.24	20230726	3270	-38.53	20221216	1840	9.24	20221004	6.29	N	061250	500	340 억		1172462	N	N	0	N	00	N
137	20230808	090512	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	-10	5	-0.50	70456940	35295	25.07	1993	2010	1993	2610	1410	2010	1996.23	1.76	0	6435	2062	2035	2013	1986	1964	2049	2000	340	600	500	1480	5	1	66532826	1331	-21.28	0.76	12	0.05	-94.00	2639.00	3270	20221216	-38.84	1840	20221004	8.70	3160	-36.71	20230105	1840	8.70	20230726	3270	-38.84	20221216	1840	8.70	20221004	6.29	N	061250	500	340 억		1172462	N	N	0	N	00	N
138	20230807	160510	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	0	3	0.00	268619311	133136	27.27	2000	2040	1991	2610	1410	2010	2017.63	1.75	0	5283	2130	2070	2040	1980	1950	2055	1965	340	600	500	1480	5	1	66532826	1337	-21.38	0.76	12	0.20	-94.00	2639.00	3270	20221216	-38.53	1840	20221004	9.24	3160	-36.39	20230105	1840	9.24	20230726	3270	-38.53	20221216	1840	9.24	20221004	6.35	N	061250	500	340 억		1167178	N	N	0	N	00	N
139	20230807	150508	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	0	3	0.00	239869556	118833	24.34	2000	2040	1991	2610	1410	2010	2018.54	1.75	0	6292	2130	2070	2040	1980	1950	2055	1965	340	600	500	1480	5	1	66532826	1337	-21.38	0.76	12	0.18	-94.00	2639.00	3270	20221216	-38.53	1840	20221004	9.24	3160	-36.39	20230105	1840	9.24	20230726	3270	-38.53	20221216	1840	9.24	20221004	6.35	N	061250	500	340 억		1167178	N	N	0	N	00	N
140	20230807	140510	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	0	3	0.00	218604421	108247	22.17	2000	2040	1991	2610	1410	2010	2019.50	1.75	0	6510	2130	2070	2040	1980	1950	2055	1965	340	600	500	1480	5	1	66532826	1337	-21.38	0.76	12	0.16	-94.00	2639.00	3270	20221216	-38.53	1840	20221004	9.24	3160	-36.39	20230105	1840	9.24	20230726	3270	-38.53	20221216	1840	9.24	20221004	6.35	N	061250	500	340 억		1167178	N	N	0	N	00	N
141	20230807	130506	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	0	3	0.00	202043731	100011	20.48	2000	2040	1991	2610	1410	2010	2020.22	1.75	0	6350	2130	2070	2040	1980	1950	2055	1965	340	600	500	1480	5	1	66532826	1337	-21.38	0.76	12	0.15	-94.00	2639.00	3270	20221216	-38.53	1840	20221004	9.24	3160	-36.39	20230105	1840	9.24	20230726	3270	-38.53	20221216	1840	9.24	20221004	6.35	N	061250	500	340 억		1167178	N	N	0	N	00	N
142	20230807	120505	57	100.00	KOSDAQ		제약	N	N	N	N		N	2025	15	2	0.75	181616751	89855	18.40	2000	2040	1991	2610	1410	2010	2021.22	1.75	0	2113	2130	2070	2040	1980	1950	2055	1965	340	600	500	1480	5	1	66532826	1347	-21.54	0.77	12	0.14	-94.00	2639.00	3270	20221216	-38.07	1840	20221004	10.05	3160	-35.92	20230105	1840	10.05	20230726	3270	-38.07	20221216	1840	10.05	20221004	6.35	N	061250	500	340 억		1167178	N	N	0	N	00	N
143	20230807	110501	57	100.00	KOSDAQ		제약	N	N	N	N		N	2020	10	2	0.50	173728661	85950	17.60	2000	2040	1991	2610	1410	2010	2021.28	1.75	0	2382	2130	2070	2040	1980	1950	2055	1965	340	600	500	1480	5	1	66532826	1344	-21.49	0.77	12	0.13	-94.00	2639.00	3270	20221216	-38.23	1840	20221004	9.78	3160	-36.08	20230105	1840	9.78	20230726	3270	-38.23	20221216	1840	9.78	20221004	6.35	N	061250	500	340 억		1167178	N	N	0	N	00	N
144	20230807	100507	57	100.00	KOSDAQ		제약	N	N	N	N		N	2020	10	2	0.50	134919336	66737	13.67	2000	2040	1991	2610	1410	2010	2021.66	1.75	0	4821	2130	2070	2040	1980	1950	2055	1965	340	600	500	1480	5	1	66532826	1344	-21.49	0.77	12	0.10	-94.00	2639.00	3270	20221216	-38.23	1840	20221004	9.78	3160	-36.08	20230105	1840	9.78	20230726	3270	-38.23	20221216	1840	9.78	20221004	6.35	N	061250	500	340 억		1167178	N	N	0	N	00	N
145	20230807	090506	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	-10	5	-0.50	27180133	13611	2.79	2000	2000	1991	2610	1410	2010	1996.92	1.75	0	-5805	2130	2070	2040	1980	1950	2055	1965	340	600	500	1480	5	1	66532826	1331	-21.28	0.76	12	0.02	-94.00	2639.00	3270	20221216	-38.84	1840	20221004	8.70	3160	-36.71	20230105	1840	8.70	20230726	3270	-38.84	20221216	1840	8.70	20221004	6.35	N	061250	500	340 억		1167178	N	N	0	N	00	N
146	20230804	160501	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	-25	5	-1.23	983229780	481621	94.36	2100	2100	2010	2645	1425	2035	2041.61	1.93	0	-118098	2088	2061	2018	1991	1948	2075	2005	340	610	500	1500	5	1	66532826	1337	-21.38	0.76	12	0.72	-94.00	2639.00	3270	20221216	-38.53	1840	20221004	9.24	3160	-36.39	20230105	1840	9.24	20230726	3270	-38.53	20221216	1840	9.24	20221004	6.35	N	061250	500	340 억		1285964	N	N	0	N	00	N
147	20230804	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	-20	5	-0.98	916938455	448673	87.90	2100	2100	2010	2645	1425	2035	2043.67	1.93	0	-117539	2088	2061	2018	1991	1948	2075	2005	340	610	500	1500	5	1	66532826	1341	-21.44	0.76	12	0.67	-94.00	2639.00	3270	20221216	-38.38	1840	20221004	9.51	3160	-36.23	20230105	1840	9.51	20230726	3270	-38.38	20221216	1840	9.51	20221004	6.35	N	061250	500	340 억		1285964	N	N	0	N	00	N
148	20230804	140509	57	100.00	KOSDAQ		제약	N	N	N	N		N	2020	-15	5	-0.74	893779905	437230	85.66	2100	2100	2010	2645	1425	2035	2044.19	1.93	0	-118302	2088	2061	2018	1991	1948	2075	2005	340	610	500	1500	5	1	66532826	1344	-21.49	0.77	12	0.66	-94.00	2639.00	3270	20221216	-38.23	1840	20221004	9.78	3160	-36.08	20230105	1840	9.78	20230726	3270	-38.23	20221216	1840	9.78	20221004	6.35	N	061250	500	340 억		1285964	N	N	0	N	00	N
149	20230804	130501	57	100.00	KOSDAQ		제약	N	N	N	N		N	2020	-15	5	-0.74	884356125	432571	84.75	2100	2100	2010	2645	1425	2035	2044.42	1.93	0	-119417	2088	2061	2018	1991	1948	2075	2005	340	610	500	1500	5	1	66532826	1344	-21.49	0.77	12	0.65	-94.00	2639.00	3270	20221216	-38.23	1840	20221004	9.78	3160	-36.08	20230105	1840	9.78	20230726	3270	-38.23	20221216	1840	9.78	20221004	6.35	N	061250	500	340 억		1285964	N	N	0	N	00	N
150	20230804	120501	57	100.00	KOSDAQ		제약	N	N	N	N		N	2025	-10	5	-0.49	799514460	390579	76.52	2100	2100	2010	2645	1425	2035	2047.00	1.93	0	-119555	2088	2061	2018	1991	1948	2075	2005	340	610	500	1500	5	1	66532826	1347	-21.54	0.77	12	0.59	-94.00	2639.00	3270	20221216	-38.07	1840	20221004	10.05	3160	-35.92	20230105	1840	10.05	20230726	3270	-38.07	20221216	1840	10.05	20221004	6.35	N	061250	500	340 억		1285964	N	N	0	N	00	N
151	20230804	110504	57	100.00	KOSDAQ		제약	N	N	N	N		N	2020	-15	5	-0.74	719178605	350815	68.73	2100	2100	2010	2645	1425	2035	2050.02	1.93	0	-105677	2088	2061	2018	1991	1948	2075	2005	340	610	500	1500	5	1	66532826	1344	-21.49	0.77	12	0.53	-94.00	2639.00	3270	20221216	-38.23	1840	20221004	9.78	3160	-36.08	20230105	1840	9.78	20230726	3270	-38.23	20221216	1840	9.78	20221004	6.35	N	061250	500	340 억		1285964	N	N	0	N	00	N
152	20230804	100458	57	100.00	KOSDAQ		제약	N	N	N	N		N	2020	-15	5	-0.74	619669315	301575	59.08	2100	2100	2010	2645	1425	2035	2054.78	1.93	0	-97848	2088	2061	2018	1991	1948	2075	2005	340	610	500	1500	5	1	66532826	1344	-21.49	0.77	12	0.45	-94.00	2639.00	3270	20221216	-38.23	1840	20221004	9.78	3160	-36.08	20230105	1840	9.78	20230726	3270	-38.23	20221216	1840	9.78	20221004	6.35	N	061250	500	340 억		1285964	N	N	0	N	00	N
153	20230804	090458	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	35	2	1.72	265340310	127409	24.96	2100	2100	2055	2645	1425	2035	2082.59	1.93	0	-49315	2088	2061	2018	1991	1948	2075	2005	340	610	500	1500	5	1	66532826	1377	-22.02	0.78	12	0.19	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1840	12.50	20230726	3270	-36.70	20221216	1840	12.50	20221004	6.35	N	061250	500	340 억		1285964	N	N	0	N	00	N
154	20230803	160459	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	35	2	1.75	838031699	415363	230.49	1990	2045	1975	2600	1400	2000	2017.59	1.73	0	138020	2040	2019	2004	1983	1968	2012	1976	340	600	500	1480	5	1	66532826	1354	-21.65	0.77	12	0.62	-94.00	2639.00	3270	20221216	-37.77	1840	20221004	10.60	3160	-35.60	20230105	1840	10.60	20230726	3270	-37.77	20221216	1840	10.60	20221004	6.40	N	061250	500	340 억		1147950	N	N	0	N	00	N
155	20230803	150502	57	100.00	KOSDAQ		제약	N	N	N	N		N	2020	20	2	1.00	817094939	405051	224.77	1990	2045	1975	2600	1400	2000	2017.26	1.73	0	136001	2040	2019	2004	1983	1968	2012	1976	340	600	500	1480	5	1	66532826	1344	-21.49	0.77	12	0.61	-94.00	2639.00	3270	20221216	-38.23	1840	20221004	9.78	3160	-36.08	20230105	1840	9.78	20230726	3270	-38.23	20221216	1840	9.78	20221004	6.40	N	061250	500	340 억		1147950	N	N	0	N	00	N
156	20230803	140456	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	15	2	0.75	528419729	262824	145.85	1990	2035	1975	2600	1400	2000	2010.55	1.73	0	94454	2040	2019	2004	1983	1968	2012	1976	340	600	500	1480	5	1	66532826	1341	-21.44	0.76	12	0.40	-94.00	2639.00	3270	20221216	-38.38	1840	20221004	9.51	3160	-36.23	20230105	1840	9.51	20230726	3270	-38.38	20221216	1840	9.51	20221004	6.40	N	061250	500	340 억		1147950	N	N	0	N	00	N
157	20230803	130501	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	0	3	0.00	500526399	249000	138.18	1990	2035	1975	2600	1400	2000	2010.15	1.73	0	91757	2040	2019	2004	1983	1968	2012	1976	340	600	500	1480	5	1	66532826	1331	-21.28	0.76	12	0.37	-94.00	2639.00	3270	20221216	-38.84	1840	20221004	8.70	3160	-36.71	20230105	1840	8.70	20230726	3270	-38.84	20221216	1840	8.70	20221004	6.40	N	061250	500	340 억		1147950	N	N	0	N	00	N
158	20230803	120501	57	100.00	KOSDAQ		제약	N	N	N	N		N	1999	-1	5	-0.05	471268247	234393	130.07	1990	2035	1975	2600	1400	2000	2010.59	1.73	0	86681	2040	2019	2004	1983	1968	2012	1976	340	600	500	1480	1	1	66532826	1330	-21.27	0.76	12	0.35	-94.00	2639.00	3270	20221216	-38.87	1840	20221004	8.64	3160	-36.74	20230105	1840	8.64	20230726	3270	-38.87	20221216	1840	8.64	20221004	6.40	N	061250	500	340 억		1147950	N	N	0	N	00	N
159	20230803	110455	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	15	2	0.75	400000630	198912	110.38	1990	2035	1975	2600	1400	2000	2010.94	1.73	0	90372	2040	2019	2004	1983	1968	2012	1976	340	600	500	1480	5	1	66532826	1341	-21.44	0.76	12	0.30	-94.00	2639.00	3270	20221216	-38.38	1840	20221004	9.51	3160	-36.23	20230105	1840	9.51	20230726	3270	-38.38	20221216	1840	9.51	20221004	6.40	N	061250	500	340 억		1147950	N	N	0	N	00	N
160	20230803	100456	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	0	3	0.00	198029300	98968	54.92	1990	2025	1975	2600	1400	2000	2000.94	1.73	0	38172	2040	2019	2004	1983	1968	2012	1976	340	600	500	1480	5	1	66532826	1331	-21.28	0.76	12	0.15	-94.00	2639.00	3270	20221216	-38.84	1840	20221004	8.70	3160	-36.71	20230105	1840	8.70	20230726	3270	-38.84	20221216	1840	8.70	20221004	6.40	N	061250	500	340 억		1147950	N	N	0	N	00	N
161	20230803	090455	57	100.00	KOSDAQ		제약	N	N	N	N		N	1976	-24	5	-1.20	26047220	13150	7.30	1990	1990	1976	2600	1400	2000	1980.78	1.73	0	-4677	2040	2019	2004	1983	1968	2012	1976	340	600	500	1480	1	1	66532826	1315	-21.02	0.75	12	0.02	-94.00	2639.00	3270	20221216	-39.57	1840	20221004	7.39	3160	-37.47	20230105	1840	7.39	20230726	3270	-39.57	20221216	1840	7.39	20221004	6.40	N	061250	500	340 억		1147950	N	N	0	N	00	N
162	20230802	160458	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	-5	5	-0.25	360183549	179950	85.44	2005	2025	1989	2605	1405	2005	2001.58	1.80	0	-49404	2051	2027	2011	1987	1971	2040	2000	340	600	500	1480	5	1	66532826	1331	-21.28	0.76	12	0.27	-94.00	2639.00	3270	20221216	-38.84	1840	20221004	8.70	3160	-36.71	20230105	1840	8.70	20230726	3270	-38.84	20221216	1840	8.70	20221004	6.41	N	061250	500	340 억		1197348	N	N	0	N	00	N
163	20230802	150505	57	100.00	KOSDAQ		제약	N	N	N	N		N	1999	-6	5	-0.30	349934649	174823	83.01	2005	2025	1989	2605	1405	2005	2001.65	1.80	0	-48797	2051	2027	2011	1987	1971	2040	2000	340	600	500	1480	1	1	66532826	1330	-21.27	0.76	12	0.26	-94.00	2639.00	3270	20221216	-38.87	1840	20221004	8.64	3160	-36.74	20230105	1840	8.64	20230726	3270	-38.87	20221216	1840	8.64	20221004	6.41	N	061250	500	340 억		1197348	N	N	0	N	00	N
164	20230802	140459	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	-5	5	-0.25	333653339	166673	79.14	2005	2025	1989	2605	1405	2005	2001.84	1.80	0	-48389	2051	2027	2011	1987	1971	2040	2000	340	600	500	1480	5	1	66532826	1331	-21.28	0.76	12	0.25	-94.00	2639.00	3270	20221216	-38.84	1840	20221004	8.70	3160	-36.71	20230105	1840	8.70	20230726	3270	-38.84	20221216	1840	8.70	20221004	6.41	N	061250	500	340 억		1197348	N	N	0	N	00	N
165	20230802	130457	57	100.00	KOSDAQ		제약	N	N	N	N		N	1996	-9	5	-0.45	239144365	119243	56.62	2005	2025	1991	2605	1405	2005	2005.52	1.80	0	-33179	2051	2027	2011	1987	1971	2040	2000	340	600	500	1480	1	1	66532826	1328	-21.23	0.76	12	0.18	-94.00	2639.00	3270	20221216	-38.96	1840	20221004	8.48	3160	-36.84	20230105	1840	8.48	20230726	3270	-38.96	20221216	1840	8.48	20221004	6.41	N	061250	500	340 억		1197348	N	N	0	N	00	N
166	20230802	120453	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	0	3	0.00	227201641	113261	53.78	2005	2025	1991	2605	1405	2005	2006.00	1.80	0	-32277	2051	2027	2011	1987	1971	2040	2000	340	600	500	1480	5	1	66532826	1334	-21.33	0.76	12	0.17	-94.00	2639.00	3270	20221216	-38.69	1840	20221004	8.97	3160	-36.55	20230105	1840	8.97	20230726	3270	-38.69	20221216	1840	8.97	20221004	6.41	N	061250	500	340 억		1197348	N	N	0	N	00	N
167	20230802	110452	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	-5	5	-0.25	151733879	75474	35.84	2005	2025	1991	2605	1405	2005	2010.41	1.80	0	-9099	2051	2027	2011	1987	1971	2040	2000	340	600	500	1480	5	1	66532826	1331	-21.28	0.76	12	0.11	-94.00	2639.00	3270	20221216	-38.84	1840	20221004	8.70	3160	-36.71	20230105	1840	8.70	20230726	3270	-38.84	20221216	1840	8.70	20221004	6.41	N	061250	500	340 억		1197348	N	N	0	N	00	N
168	20230802	100454	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	-5	5	-0.25	42917129	21455	10.19	2005	2010	1991	2605	1405	2005	2000.33	1.80	0	-4114	2051	2027	2011	1987	1971	2040	2000	340	600	500	1480	5	1	66532826	1331	-21.28	0.76	12	0.03	-94.00	2639.00	3270	20221216	-38.84	1840	20221004	8.70	3160	-36.71	20230105	1840	8.70	20230726	3270	-38.84	20221216	1840	8.70	20221004	6.41	N	061250	500	340 억		1197348	N	N	0	N	00	N
169	20230802	090454	57	100.00	KOSDAQ		제약	N	N	N	N		N	1994	-11	5	-0.55	15611030	7809	3.71	2005	2005	1991	2605	1405	2005	1999.11	1.80	0	-3996	2051	2027	2011	1987	1971	2040	2000	340	600	500	1480	1	1	66532826	1327	-21.21	0.76	12	0.01	-94.00	2639.00	3270	20221216	-39.02	1840	20221004	8.37	3160	-36.90	20230105	1840	8.37	20230726	3270	-39.02	20221216	1840	8.37	20221004	6.41	N	061250	500	340 억		1197348	N	N	0	N	00	N
170	20230801	160455	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	0	3	0.00	422602680	210134	179.79	1995	2035	1995	2605	1405	2005	2011.17	1.75	0	34017	2025	2015	2000	1990	1975	2017	1992	340	600	500	1480	5	1	66532826	1334	-21.33	0.76	12	0.32	-94.00	2639.00	3270	20221216	-38.69	1840	20221004	8.97	3160	-36.55	20230105	1840	8.97	20230726	3270	-38.69	20221216	1840	8.97	20221004	6.43	N	061250	500	340 억		1162056	N	N	0	N	00	N
171	20230801	150451	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	0	3	0.00	390729475	194234	166.19	1995	2035	1995	2605	1405	2005	2011.64	1.75	0	33247	2025	2015	2000	1990	1975	2017	1992	340	600	500	1480	5	1	66532826	1334	-21.33	0.76	12	0.29	-94.00	2639.00	3270	20221216	-38.69	1840	20221004	8.97	3160	-36.55	20230105	1840	8.97	20230726	3270	-38.69	20221216	1840	8.97	20221004	6.43	N	061250	500	340 억		1162056	N	N	0	N	00	N
172	20230801	140501	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	0	3	0.00	327227788	162562	139.09	1995	2035	1995	2605	1405	2005	2012.94	1.75	0	33660	2025	2015	2000	1990	1975	2017	1992	340	600	500	1480	5	1	66532826	1334	-21.33	0.76	12	0.24	-94.00	2639.00	3270	20221216	-38.69	1840	20221004	8.97	3160	-36.55	20230105	1840	8.97	20230726	3270	-38.69	20221216	1840	8.97	20221004	6.43	N	061250	500	340 억		1162056	N	N	0	N	00	N
173	20230801	130451	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	10	2	0.50	288888783	143446	122.73	1995	2035	1995	2605	1405	2005	2013.92	1.75	0	41176	2025	2015	2000	1990	1975	2017	1992	340	600	500	1480	5	1	66532826	1341	-21.44	0.76	12	0.22	-94.00	2639.00	3270	20221216	-38.38	1840	20221004	9.51	3160	-36.23	20230105	1840	9.51	20230726	3270	-38.38	20221216	1840	9.51	20221004	6.43	N	061250	500	340 억		1162056	N	N	0	N	00	N
174	20230801	120451	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	5	2	0.25	251888113	125012	106.96	1995	2035	1995	2605	1405	2005	2014.91	1.75	0	39930	2025	2015	2000	1990	1975	2017	1992	340	600	500	1480	5	1	66532826	1337	-21.38	0.76	12	0.19	-94.00	2639.00	3270	20221216	-38.53	1840	20221004	9.24	3160	-36.39	20230105	1840	9.24	20230726	3270	-38.53	20221216	1840	9.24	20221004	6.43	N	061250	500	340 억		1162056	N	N	0	N	00	N
175	20230801	110449	57	100.00	KOSDAQ		제약	N	N	N	N		N	2025	20	2	1.00	220671778	109486	93.68	1995	2035	1995	2605	1405	2005	2015.53	1.75	0	35385	2025	2015	2000	1990	1975	2017	1992	340	600	500	1480	5	1	66532826	1347	-21.54	0.77	12	0.16	-94.00	2639.00	3270	20221216	-38.07	1840	20221004	10.05	3160	-35.92	20230105	1840	10.05	20230726	3270	-38.07	20221216	1840	10.05	20221004	6.43	N	061250	500	340 억		1162056	N	N	0	N	00	N
176	20230801	100454	57	100.00	KOSDAQ		제약	N	N	N	N		N	2025	20	2	1.00	173368393	86064	73.64	1995	2035	1995	2605	1405	2005	2014.41	1.75	0	30959	2025	2015	2000	1990	1975	2017	1992	340	600	500	1480	5	1	66532826	1347	-21.54	0.77	12	0.13	-94.00	2639.00	3270	20221216	-38.07	1840	20221004	10.05	3160	-35.92	20230105	1840	10.05	20230726	3270	-38.07	20221216	1840	10.05	20221004	6.43	N	061250	500	340 억		1162056	N	N	0	N	00	N
177	20230801	090448	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	5	2	0.25	448590	224	0.19	1995	2010	1995	2605	1405	2005	2002.63	1.75	0	168	2025	2015	2000	1990	1975	2017	1992	340	600	500	1480	5	1	66532826	1337	-21.38	0.76	12	0.00	-94.00	2639.00	3270	20221216	-38.53	1840	20221004	9.24	3160	-36.39	20230105	1840	9.24	20230726	3270	-38.53	20221216	1840	9.24	20221004	6.43	N	061250	500	340 억		1162056	N	N	0	N	00	N