KissMeData/066700/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	160617	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4595	-185	5	-3.87	3911356640	822088	255.99	4760	5000	4560	6210	3350	4780	4758.46	2.24	0	-25670	4910	4845	4745	4680	4580	4877	4712	162	1430	500	3530	5	1	32474435	1492	15.63	1.03	12	2.53	294.00	4476.00	6080	20230414	-24.42	3700	20221013	24.19	6080	-24.42	20230414	3760	22.21	20230726	6080	-24.42	20230414	3700	24.19	20221013	3.54	N	066700	500	162 억		728588	N	N	0	N	00	N
3	20230831	150750	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4630	-150	5	-3.14	3671797910	770095	239.80	4760	5000	4560	6210	3350	4780	4767.98	2.24	0	-34668	4910	4845	4745	4680	4580	4877	4712	162	1430	500	3530	5	1	32474435	1504	15.75	1.03	12	2.37	294.00	4476.00	6080	20230414	-23.85	3700	20221013	25.14	6080	-23.85	20230414	3760	23.14	20230726	6080	-23.85	20230414	3700	25.14	20221013	3.54	N	066700	500	162 억		728588	N	N	0	N	00	N
4	20230831	140836	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4690	-90	5	-1.88	3250326165	679584	211.62	4760	5000	4560	6210	3350	4780	4782.82	2.24	0	-44275	4910	4845	4745	4680	4580	4877	4712	162	1430	500	3530	5	1	32474435	1523	15.95	1.05	12	2.09	294.00	4476.00	6080	20230414	-22.86	3700	20221013	26.76	6080	-22.86	20230414	3760	24.73	20230726	6080	-22.86	20230414	3700	26.76	20221013	3.54	N	066700	500	162 억		728588	N	N	0	N	00	N
5	20230831	130808	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4745	-35	5	-0.73	589802925	123940	38.59	4760	4820	4700	6210	3350	4780	4758.78	2.24	0	-18072	4910	4845	4745	4680	4580	4877	4712	162	1430	500	3530	5	1	32474435	1541	16.14	1.06	12	0.38	294.00	4476.00	6080	20230414	-21.96	3700	20221013	28.24	6080	-21.96	20230414	3760	26.20	20230726	6080	-21.96	20230414	3700	28.24	20221013	3.54	N	066700	500	162 억		728588	N	N	0	N	00	N
6	20230831	120829	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4730	-50	5	-1.05	511165895	107285	33.41	4760	4820	4725	6210	3350	4780	4764.56	2.24	0	-10749	4910	4845	4745	4680	4580	4877	4712	162	1430	500	3530	5	1	32474435	1536	16.09	1.06	12	0.33	294.00	4476.00	6080	20230414	-22.20	3700	20221013	27.84	6080	-22.20	20230414	3760	25.80	20230726	6080	-22.20	20230414	3700	27.84	20221013	3.54	N	066700	500	162 억		728588	N	N	0	N	00	N
7	20230831	111148	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4735	-45	5	-0.94	453985450	95207	29.65	4760	4820	4725	6210	3350	4780	4768.40	2.24	0	-4961	4910	4845	4745	4680	4580	4877	4712	162	1430	500	3530	5	1	32474435	1538	16.11	1.06	12	0.29	294.00	4476.00	6080	20230414	-22.12	3700	20221013	27.97	6080	-22.12	20230414	3760	25.93	20230726	6080	-22.12	20230414	3700	27.97	20221013	3.54	N	066700	500	162 억		728588	N	N	0	N	00	N
8	20230831	100904	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4745	-35	5	-0.73	328373280	68703	21.39	4760	4820	4735	6210	3350	4780	4779.61	2.24	0	4355	4910	4845	4745	4680	4580	4877	4712	162	1430	500	3530	5	1	32474435	1541	16.14	1.06	12	0.21	294.00	4476.00	6080	20230414	-21.96	3700	20221013	28.24	6080	-21.96	20230414	3760	26.20	20230726	6080	-21.96	20230414	3700	28.24	20221013	3.54	N	066700	500	162 억		728588	N	N	0	N	00	N
9	20230831	090746	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4780	0	3	0.00	49771150	10411	3.24	4760	4800	4745	6210	3350	4780	4780.63	2.24	0	-592	4910	4845	4745	4680	4580	4877	4712	162	1430	500	3530	5	1	32474435	1552	16.26	1.07	12	0.03	294.00	4476.00	6080	20230414	-21.38	3700	20221013	29.19	6080	-21.38	20230414	3760	27.13	20230726	6080	-21.38	20230414	3700	29.19	20221013	3.54	N	066700	500	162 억		728588	N	N	0	N	00	N
10	20230830	160621	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4780	60	2	1.27	1506930575	319501	60.18	4730	4810	4645	6130	3305	4720	4716.37	2.29	0	-16568	4936	4827	4721	4612	4506	4882	4667	162	1410	500	3490	5	1	32474435	1552	16.26	1.07	12	0.98	294.00	4476.00	6080	20230414	-21.38	3700	20221013	29.19	6080	-21.38	20230414	3760	27.13	20230726	6080	-21.38	20230414	3700	29.19	20221013	3.52	N	066700	500	162 억		744553	N	N	1	N	00	N
11	20230830	150734	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4745	25	2	0.53	1403288335	297770	56.09	4730	4810	4645	6130	3305	4720	4712.66	2.29	0	-14662	4936	4827	4721	4612	4506	4882	4667	162	1410	500	3490	5	1	32474435	1541	16.14	1.06	12	0.92	294.00	4476.00	6080	20230414	-21.96	3700	20221013	28.24	6080	-21.96	20230414	3760	26.20	20230726	6080	-21.96	20230414	3700	28.24	20221013	3.52	N	066700	500	162 억		744553	N	N	1	N	00	N
12	20230830	140808	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4715	-5	5	-0.11	996924140	212590	40.04	4730	4745	4645	6130	3305	4720	4689.42	2.29	0	-18060	4936	4827	4721	4612	4506	4882	4667	162	1410	500	3490	5	1	32474435	1531	16.04	1.05	12	0.65	294.00	4476.00	6080	20230414	-22.45	3700	20221013	27.43	6080	-22.45	20230414	3760	25.40	20230726	6080	-22.45	20230414	3700	27.43	20221013	3.52	N	066700	500	162 억		744553	N	N	1	N	00	N
13	20230830	130756	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4685	-35	5	-0.74	833544120	177764	33.48	4730	4745	4645	6130	3305	4720	4689.05	2.29	0	-28509	4936	4827	4721	4612	4506	4882	4667	162	1410	500	3490	5	1	32474435	1521	15.94	1.05	12	0.55	294.00	4476.00	6080	20230414	-22.94	3700	20221013	26.62	6080	-22.94	20230414	3760	24.60	20230726	6080	-22.94	20230414	3700	26.62	20221013	3.52	N	066700	500	162 억		744553	N	N	1	N	00	N
14	20230830	120810	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4665	-55	5	-1.17	750583875	160015	30.14	4730	4745	4645	6130	3305	4720	4690.71	2.29	0	-26353	4936	4827	4721	4612	4506	4882	4667	162	1410	500	3490	5	1	32474435	1515	15.87	1.04	12	0.49	294.00	4476.00	6080	20230414	-23.27	3700	20221013	26.08	6080	-23.27	20230414	3760	24.07	20230726	6080	-23.27	20230414	3700	26.08	20221013	3.52	N	066700	500	162 억		744553	N	N	1	N	00	N
15	20230830	111139	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4690	-30	5	-0.64	525669630	111866	21.07	4730	4745	4645	6130	3305	4720	4699.10	2.29	0	-21920	4936	4827	4721	4612	4506	4882	4667	162	1410	500	3490	5	1	32474435	1523	15.95	1.05	12	0.34	294.00	4476.00	6080	20230414	-22.86	3700	20221013	26.76	6080	-22.86	20230414	3760	24.73	20230726	6080	-22.86	20230414	3700	26.76	20221013	3.52	N	066700	500	162 억		744553	N	N	1	N	00	N
16	20230830	100836	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4700	-20	5	-0.42	380278885	80836	15.23	4730	4745	4645	6130	3305	4720	4704.33	2.29	0	-21654	4936	4827	4721	4612	4506	4882	4667	162	1410	500	3490	5	1	32474435	1526	15.99	1.05	12	0.25	294.00	4476.00	6080	20230414	-22.70	3700	20221013	27.03	6080	-22.70	20230414	3760	25.00	20230726	6080	-22.70	20230414	3700	27.03	20221013	3.52	N	066700	500	162 억		744553	N	N	1	N	00	N
17	20230830	090737	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4725	5	2	0.11	121200000	25864	4.87	4730	4745	4645	6130	3305	4720	4686.05	2.29	0	-5725	4936	4827	4721	4612	4506	4882	4667	162	1410	500	3490	5	1	32474435	1534	16.07	1.06	12	0.08	294.00	4476.00	6080	20230414	-22.29	3700	20221013	27.70	6080	-22.29	20230414	3760	25.66	20230726	6080	-22.29	20230414	3700	27.70	20221013	3.52	N	066700	500	162 억		744553	N	N	1	N	00	N
18	20230829	160617	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4720	90	2	1.94	2513066305	529180	150.32	4650	4830	4615	6010	3245	4630	4749.04	2.25	0	13196	4870	4750	4670	4550	4470	4710	4510	162	1380	500	3420	5	1	32474435	1533	16.05	1.05	12	1.63	294.00	4476.00	6080	20230414	-22.37	3700	20221013	27.57	6080	-22.37	20230414	3760	25.53	20230726	6080	-22.37	20230414	3700	27.57	20221013	3.58	N	066700	500	162 억		731301	N	N	1	N	00	N
19	20230829	150738	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4700	70	2	1.51	2437220670	513097	145.75	4650	4830	4615	6010	3245	4630	4750.02	2.25	0	13983	4870	4750	4670	4550	4470	4710	4510	162	1380	500	3420	5	1	32474435	1526	15.99	1.05	12	1.58	294.00	4476.00	6080	20230414	-22.70	3700	20221013	27.03	6080	-22.70	20230414	3760	25.00	20230726	6080	-22.70	20230414	3700	27.03	20221013	3.58	N	066700	500	162 억		731301	N	N	0	N	00	N
20	20230829	140835	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4700	70	2	1.51	2339015735	492270	139.83	4650	4830	4615	6010	3245	4630	4751.49	2.25	0	14840	4870	4750	4670	4550	4470	4710	4510	162	1380	500	3420	5	1	32474435	1526	15.99	1.05	12	1.52	294.00	4476.00	6080	20230414	-22.70	3700	20221013	27.03	6080	-22.70	20230414	3760	25.00	20230726	6080	-22.70	20230414	3700	27.03	20221013	3.58	N	066700	500	162 억		731301	N	N	0	N	00	N
21	20230829	130756	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4720	90	2	1.94	2171074160	456476	129.66	4650	4830	4615	6010	3245	4630	4756.16	2.25	0	16527	4870	4750	4670	4550	4470	4710	4510	162	1380	500	3420	5	1	32474435	1533	16.05	1.05	12	1.41	294.00	4476.00	6080	20230414	-22.37	3700	20221013	27.57	6080	-22.37	20230414	3760	25.53	20230726	6080	-22.37	20230414	3700	27.57	20221013	3.58	N	066700	500	162 억		731301	N	N	0	N	00	N
22	20230829	120823	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4730	100	2	2.16	1907854370	400779	113.84	4650	4830	4615	6010	3245	4630	4760.37	2.25	0	10943	4870	4750	4670	4550	4470	4710	4510	162	1380	500	3420	5	1	32474435	1536	16.09	1.06	12	1.23	294.00	4476.00	6080	20230414	-22.20	3700	20221013	27.84	6080	-22.20	20230414	3760	25.80	20230726	6080	-22.20	20230414	3700	27.84	20221013	3.58	N	066700	500	162 억		731301	N	N	0	N	00	N
23	20230829	111328	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4805	175	2	3.78	1503669720	315883	89.73	4650	4830	4615	6010	3245	4630	4760.21	2.25	0	6833	4870	4750	4670	4550	4470	4710	4510	162	1380	500	3420	5	1	32474435	1560	16.34	1.07	12	0.97	294.00	4476.00	6080	20230414	-20.97	3700	20221013	29.86	6080	-20.97	20230414	3760	27.79	20230726	6080	-20.97	20230414	3700	29.86	20221013	3.58	N	066700	500	162 억		731301	N	N	0	N	00	N
24	20230829	100900	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4690	60	2	1.30	278457325	59606	16.93	4650	4730	4615	6010	3245	4630	4671.63	2.25	0	3700	4870	4750	4670	4550	4470	4710	4510	162	1380	500	3420	5	1	32474435	1523	15.95	1.05	12	0.18	294.00	4476.00	6080	20230414	-22.86	3700	20221013	26.76	6080	-22.86	20230414	3760	24.73	20230726	6080	-22.86	20230414	3700	26.76	20221013	3.58	N	066700	500	162 억		731301	N	N	0	N	00	N
25	20230829	090605	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4640	10	2	0.22	40837470	8808	2.50	4650	4655	4615	6010	3245	4630	4636.41	2.25	0	-2866	4870	4750	4670	4550	4470	4710	4510	162	1380	500	3420	5	1	32474435	1507	15.78	1.04	12	0.03	294.00	4476.00	6080	20230414	-23.68	3700	20221013	25.41	6080	-23.68	20230414	3760	23.40	20230726	6080	-23.68	20230414	3700	25.41	20221013	3.58	N	066700	500	162 억		731301	N	N	0	N	00	N
26	20230828	160559	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4630	-120	5	-2.53	1618281245	348648	77.54	4775	4790	4590	6170	3325	4750	4641.46	2.70	0	-146686	4903	4826	4698	4621	4493	4865	4660	162	1420	500	3510	5	1	32474435	1504	15.75	1.03	12	1.07	294.00	4476.00	6080	20230414	-23.85	3700	20221013	25.14	6080	-23.85	20230414	3760	23.14	20230726	6080	-23.85	20230414	3700	25.14	20221013	3.58	N	066700	500	162 억		877261	N	N	1	N	00	N
27	20230828	150606	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4625	-125	5	-2.63	1548783670	333629	74.20	4775	4790	4590	6170	3325	4750	4642.09	2.70	0	-145897	4903	4826	4698	4621	4493	4865	4660	162	1420	500	3510	5	1	32474435	1502	15.73	1.03	12	1.03	294.00	4476.00	6080	20230414	-23.93	3700	20221013	25.00	6080	-23.93	20230414	3760	23.01	20230726	6080	-23.93	20230414	3700	25.00	20221013	3.58	N	066700	500	162 억		877261	N	N	1	N	00	N
28	20230828	140606	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4640	-110	5	-2.32	1446960750	311642	69.31	4775	4790	4590	6170	3325	4750	4642.87	2.70	0	-139495	4903	4826	4698	4621	4493	4865	4660	162	1420	500	3510	5	1	32474435	1507	15.78	1.04	12	0.96	294.00	4476.00	6080	20230414	-23.68	3700	20221013	25.41	6080	-23.68	20230414	3760	23.40	20230726	6080	-23.68	20230414	3700	25.41	20221013	3.58	N	066700	500	162 억		877261	N	N	1	N	00	N
29	20230828	130610	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4630	-120	5	-2.53	1345394680	289701	64.43	4775	4790	4590	6170	3325	4750	4643.92	2.70	0	-136851	4903	4826	4698	4621	4493	4865	4660	162	1420	500	3510	5	1	32474435	1504	15.75	1.03	12	0.89	294.00	4476.00	6080	20230414	-23.85	3700	20221013	25.14	6080	-23.85	20230414	3760	23.14	20230726	6080	-23.85	20230414	3700	25.14	20221013	3.58	N	066700	500	162 억		877261	N	N	1	N	00	N
30	20230828	120605	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4665	-85	5	-1.79	1201782225	258780	57.55	4775	4790	4590	6170	3325	4750	4643.85	2.70	0	-134085	4903	4826	4698	4621	4493	4865	4660	162	1420	500	3510	5	1	32474435	1515	15.87	1.04	12	0.80	294.00	4476.00	6080	20230414	-23.27	3700	20221013	26.08	6080	-23.27	20230414	3760	24.07	20230726	6080	-23.27	20230414	3700	26.08	20221013	3.58	N	066700	500	162 억		877261	N	N	1	N	00	N
31	20230828	110601	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4655	-95	5	-2.00	1101157665	237137	52.74	4775	4790	4590	6170	3325	4750	4643.36	2.70	0	-129276	4903	4826	4698	4621	4493	4865	4660	162	1420	500	3510	5	1	32474435	1512	15.83	1.04	12	0.73	294.00	4476.00	6080	20230414	-23.44	3700	20221013	25.81	6080	-23.44	20230414	3760	23.80	20230726	6080	-23.44	20230414	3700	25.81	20221013	3.58	N	066700	500	162 억		877261	N	N	1	N	00	N
32	20230828	100556	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4615	-135	5	-2.84	936946475	201695	44.86	4775	4790	4590	6170	3325	4750	4645.14	2.70	0	-121440	4903	4826	4698	4621	4493	4865	4660	162	1420	500	3510	5	1	32474435	1499	15.70	1.03	12	0.62	294.00	4476.00	6080	20230414	-24.10	3700	20221013	24.73	6080	-24.10	20230414	3760	22.74	20230726	6080	-24.10	20230414	3700	24.73	20221013	3.58	N	066700	500	162 억		877261	N	N	1	N	00	N
33	20230828	090605	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4655	-95	5	-2.00	244046620	51876	11.54	4775	4790	4655	6170	3325	4750	4704.04	2.70	0	-30661	4903	4826	4698	4621	4493	4865	4660	162	1420	500	3510	5	1	32474435	1512	15.83	1.04	12	0.16	294.00	4476.00	6080	20230414	-23.44	3700	20221013	25.81	6080	-23.44	20230414	3760	23.80	20230726	6080	-23.44	20230414	3700	25.81	20221013	3.58	N	066700	500	162 억		877261	N	N	1	N	00	N
34	20230825	160600	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4750	135	2	2.93	2064292760	441405	240.94	4570	4775	4570	5990	3235	4615	4676.37	2.67	0	10307	4695	4655	4590	4550	4485	4675	4570	162	1375	500	3410	5	1	32474435	1543	16.16	1.06	12	1.36	294.00	4476.00	6080	20230414	-21.88	3700	20221013	28.38	6080	-21.88	20230414	3760	26.33	20230726	6080	-21.88	20230414	3700	28.38	20221013	3.61	N	066700	500	162 억		866237	N	N	1	N	00	N
35	20230825	150604	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4740	125	2	2.71	1778724545	381214	208.08	4570	4775	4570	5990	3235	4615	4665.96	2.67	0	12183	4695	4655	4590	4550	4485	4675	4570	162	1375	500	3410	5	1	32474435	1539	16.12	1.06	12	1.17	294.00	4476.00	6080	20230414	-22.04	3700	20221013	28.11	6080	-22.04	20230414	3760	26.06	20230726	6080	-22.04	20230414	3700	28.11	20221013	3.61	N	066700	500	162 억		866237	N	N	1	N	00	N
36	20230825	140602	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4645	30	2	0.65	1105209560	238614	130.25	4570	4690	4570	5990	3235	4615	4631.80	2.67	0	24558	4695	4655	4590	4550	4485	4675	4570	162	1375	500	3410	5	1	32474435	1508	15.80	1.04	12	0.73	294.00	4476.00	6080	20230414	-23.60	3700	20221013	25.54	6080	-23.60	20230414	3760	23.54	20230726	6080	-23.60	20230414	3700	25.54	20221013	3.61	N	066700	500	162 억		866237	N	N	1	N	00	N
37	20230825	130601	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4635	20	2	0.43	971989000	209857	114.55	4570	4690	4570	5990	3235	4615	4631.68	2.67	0	26593	4695	4655	4590	4550	4485	4675	4570	162	1375	500	3410	5	1	32474435	1505	15.77	1.04	12	0.65	294.00	4476.00	6080	20230414	-23.77	3700	20221013	25.27	6080	-23.77	20230414	3760	23.27	20230726	6080	-23.77	20230414	3700	25.27	20221013	3.61	N	066700	500	162 억		866237	N	N	1	N	00	N
38	20230825	120600	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4625	10	2	0.22	835835325	180380	98.46	4570	4690	4570	5990	3235	4615	4633.76	2.67	0	28380	4695	4655	4590	4550	4485	4675	4570	162	1375	500	3410	5	1	32474435	1502	15.73	1.03	12	0.56	294.00	4476.00	6080	20230414	-23.93	3700	20221013	25.00	6080	-23.93	20230414	3760	23.01	20230726	6080	-23.93	20230414	3700	25.00	20221013	3.61	N	066700	500	162 억		866237	N	N	1	N	00	N
39	20230825	110602	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4690	75	2	1.63	721829805	155837	85.06	4570	4690	4570	5990	3235	4615	4631.97	2.67	0	25969	4695	4655	4590	4550	4485	4675	4570	162	1375	500	3410	5	1	32474435	1523	15.95	1.05	12	0.48	294.00	4476.00	6080	20230414	-22.86	3700	20221013	26.76	6080	-22.86	20230414	3760	24.73	20230726	6080	-22.86	20230414	3700	26.76	20221013	3.61	N	066700	500	162 억		866237	N	N	1	N	00	N
40	20230825	100603	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4620	5	2	0.11	568423465	122805	67.03	4570	4690	4570	5990	3235	4615	4628.68	2.67	0	22627	4695	4655	4590	4550	4485	4675	4570	162	1375	500	3410	5	1	32474435	1500	15.71	1.03	12	0.38	294.00	4476.00	6080	20230414	-24.01	3700	20221013	24.86	6080	-24.01	20230414	3760	22.87	20230726	6080	-24.01	20230414	3700	24.86	20221013	3.61	N	066700	500	162 억		866237	N	N	1	N	00	N
41	20230825	090601	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4670	55	2	1.19	131692615	28536	15.58	4570	4675	4570	5990	3235	4615	4614.96	2.67	0	8862	4695	4655	4590	4550	4485	4675	4570	162	1375	500	3410	5	1	32474435	1517	15.88	1.04	12	0.09	294.00	4476.00	6080	20230414	-23.19	3700	20221013	26.22	6080	-23.19	20230414	3760	24.20	20230726	6080	-23.19	20230414	3700	26.22	20221013	3.61	N	066700	500	162 억		866237	N	N	1	N	00	N
42	20230824	160556	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4615	100	2	2.21	822054500	179102	68.80	4550	4630	4525	5860	3165	4515	4589.83	2.57	0	32542	4725	4620	4565	4460	4405	4592	4432	162	1345	500	3340	5	1	32474435	1499	15.70	1.03	12	0.55	294.00	4476.00	6080	20230414	-24.10	3700	20221013	24.73	6080	-24.10	20230414	3760	22.74	20230726	6080	-24.10	20230414	3700	24.73	20221013	3.51	N	066700	500	162 억		833781	N	N	1	N	00	N
43	20230824	150555	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4610	95	2	2.10	759384655	165513	63.58	4550	4630	4525	5860	3165	4515	4588.07	2.57	0	33484	4725	4620	4565	4460	4405	4592	4432	162	1345	500	3340	5	1	32474435	1497	15.68	1.03	12	0.51	294.00	4476.00	6080	20230414	-24.18	3700	20221013	24.59	6080	-24.18	20230414	3760	22.61	20230726	6080	-24.18	20230414	3700	24.59	20221013	3.51	N	066700	500	162 억		833781	N	N	0	N	00	N
44	20230824	140556	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4595	80	2	1.77	622437025	135785	52.16	4550	4630	4525	5860	3165	4515	4583.99	2.57	0	33957	4725	4620	4565	4460	4405	4592	4432	162	1345	500	3340	5	1	32474435	1492	15.63	1.03	12	0.42	294.00	4476.00	6080	20230414	-24.42	3700	20221013	24.19	6080	-24.42	20230414	3760	22.21	20230726	6080	-24.42	20230414	3700	24.19	20221013	3.51	N	066700	500	162 억		833781	N	N	0	N	00	N
45	20230824	130601	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4605	90	2	1.99	554006035	120930	46.45	4550	4630	4525	5860	3165	4515	4581.21	2.57	0	36177	4725	4620	4565	4460	4405	4592	4432	162	1345	500	3340	5	1	32474435	1495	15.66	1.03	12	0.37	294.00	4476.00	6080	20230414	-24.26	3700	20221013	24.46	6080	-24.26	20230414	3760	22.47	20230726	6080	-24.26	20230414	3700	24.46	20221013	3.51	N	066700	500	162 억		833781	N	N	0	N	00	N
46	20230824	120559	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4555	40	2	0.89	425259785	92902	35.68	4550	4630	4525	5860	3165	4515	4577.51	2.57	0	21486	4725	4620	4565	4460	4405	4592	4432	162	1345	500	3340	5	1	32474435	1479	15.49	1.02	12	0.29	294.00	4476.00	6080	20230414	-25.08	3700	20221013	23.11	6080	-25.08	20230414	3760	21.14	20230726	6080	-25.08	20230414	3700	23.11	20221013	3.51	N	066700	500	162 억		833781	N	N	0	N	00	N
47	20230824	110558	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4570	55	2	1.22	364128030	79538	30.55	4550	4630	4525	5860	3165	4515	4578.04	2.57	0	20389	4725	4620	4565	4460	4405	4592	4432	162	1345	500	3340	5	1	32474435	1484	15.54	1.02	12	0.24	294.00	4476.00	6080	20230414	-24.84	3700	20221013	23.51	6080	-24.84	20230414	3760	21.54	20230726	6080	-24.84	20230414	3700	23.51	20221013	3.51	N	066700	500	162 억		833781	N	N	0	N	00	N
48	20230824	100557	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4560	45	2	1.00	288606680	62922	24.17	4550	4630	4530	5860	3165	4515	4586.74	2.57	0	21404	4725	4620	4565	4460	4405	4592	4432	162	1345	500	3340	5	1	32474435	1481	15.51	1.02	12	0.19	294.00	4476.00	6080	20230414	-25.00	3700	20221013	23.24	6080	-25.00	20230414	3760	21.28	20230726	6080	-25.00	20230414	3700	23.24	20221013	3.51	N	066700	500	162 억		833781	N	N	0	N	00	N
49	20230824	090558	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4545	30	2	0.66	34112175	7486	2.88	4550	4580	4530	5860	3165	4515	4556.80	2.57	0	677	4725	4620	4565	4460	4405	4592	4432	162	1345	500	3340	5	1	32474435	1476	15.46	1.02	12	0.02	294.00	4476.00	6080	20230414	-25.25	3700	20221013	22.84	6080	-25.25	20230414	3760	20.88	20230726	6080	-25.25	20230414	3700	22.84	20221013	3.51	N	066700	500	162 억		833781	N	N	0	N	00	N
50	20230823	160554	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4515	-35	5	-0.77	1182550940	258536	57.53	4550	4670	4510	5910	3185	4550	4574.03	2.51	0	17791	4823	4686	4593	4456	4363	4640	4410	162	1360	500	3360	5	1	32474435	1466	15.36	1.01	12	0.80	294.00	4476.00	6080	20230414	-25.74	3700	20221013	22.03	6080	-25.74	20230414	3760	20.08	20230726	6080	-25.74	20230414	3700	22.03	20221013	3.49	N	066700	500	162 억		815024	N	N	0	N	00	N
51	20230823	150555	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4545	-5	5	-0.11	1113684875	243290	54.13	4550	4670	4510	5910	3185	4550	4577.60	2.51	0	19417	4823	4686	4593	4456	4363	4640	4410	162	1360	500	3360	5	1	32474435	1476	15.46	1.02	12	0.75	294.00	4476.00	6080	20230414	-25.25	3700	20221013	22.84	6080	-25.25	20230414	3760	20.88	20230726	6080	-25.25	20230414	3700	22.84	20221013	3.49	N	066700	500	162 억		815024	N	N	0	N	00	N
52	20230823	140559	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4555	5	2	0.11	891841990	194390	43.25	4550	4670	4535	5910	3185	4550	4587.90	2.51	0	23193	4823	4686	4593	4456	4363	4640	4410	162	1360	500	3360	5	1	32474435	1479	15.49	1.02	12	0.60	294.00	4476.00	6080	20230414	-25.08	3700	20221013	23.11	6080	-25.08	20230414	3760	21.14	20230726	6080	-25.08	20230414	3700	23.11	20221013	3.49	N	066700	500	162 억		815024	N	N	0	N	00	N
53	20230823	130554	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4585	35	2	0.77	712389370	154982	34.48	4550	4670	4535	5910	3185	4550	4596.59	2.51	0	25230	4823	4686	4593	4456	4363	4640	4410	162	1360	500	3360	5	1	32474435	1489	15.60	1.02	12	0.48	294.00	4476.00	6080	20230414	-24.59	3700	20221013	23.92	6080	-24.59	20230414	3760	21.94	20230726	6080	-24.59	20230414	3700	23.92	20221013	3.49	N	066700	500	162 억		815024	N	N	0	N	00	N
54	20230823	120559	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4595	45	2	0.99	647062735	140759	31.32	4550	4670	4535	5910	3185	4550	4596.95	2.51	0	23797	4823	4686	4593	4456	4363	4640	4410	162	1360	500	3360	5	1	32474435	1492	15.63	1.03	12	0.43	294.00	4476.00	6080	20230414	-24.42	3700	20221013	24.19	6080	-24.42	20230414	3760	22.21	20230726	6080	-24.42	20230414	3700	24.19	20221013	3.49	N	066700	500	162 억		815024	N	N	0	N	00	N
55	20230823	110556	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4595	45	2	0.99	537198430	116863	26.00	4550	4670	4535	5910	3185	4550	4596.82	2.51	0	18651	4823	4686	4593	4456	4363	4640	4410	162	1360	500	3360	5	1	32474435	1492	15.63	1.03	12	0.36	294.00	4476.00	6080	20230414	-24.42	3700	20221013	24.19	6080	-24.42	20230414	3760	22.21	20230726	6080	-24.42	20230414	3700	24.19	20221013	3.49	N	066700	500	162 억		815024	N	N	0	N	00	N
56	20230823	100555	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4560	10	2	0.22	466633540	101447	22.57	4550	4670	4535	5910	3185	4550	4599.78	2.51	0	13016	4823	4686	4593	4456	4363	4640	4410	162	1360	500	3360	5	1	32474435	1481	15.51	1.02	12	0.31	294.00	4476.00	6080	20230414	-25.00	3700	20221013	23.24	6080	-25.00	20230414	3760	21.28	20230726	6080	-25.00	20230414	3700	23.24	20221013	3.49	N	066700	500	162 억		815024	N	N	0	N	00	N
57	20230823	090600	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4645	95	2	2.09	99257575	21477	4.78	4550	4670	4540	5910	3185	4550	4621.58	2.51	0	5741	4823	4686	4593	4456	4363	4640	4410	162	1360	500	3360	5	1	32474435	1508	15.80	1.04	12	0.07	294.00	4476.00	6080	20230414	-23.60	3700	20221013	25.54	6080	-23.60	20230414	3760	23.54	20230726	6080	-23.60	20230414	3700	25.54	20221013	3.49	N	066700	500	162 억		815024	N	N	0	N	00	N
58	20230822	160552	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4550	-50	5	-1.09	2042933120	442607	80.55	4610	4730	4500	5980	3220	4600	4616.11	2.54	0	2112	4836	4717	4581	4462	4326	4650	4395	162	1380	500	3400	5	1	32474435	1478	15.48	1.02	12	1.36	294.00	4476.00	6080	20230414	-25.16	3700	20221013	22.97	6080	-25.16	20230414	3760	21.01	20230726	6080	-25.16	20230414	3700	22.97	20221013	3.15	N	066700	500	162 억		823439	N	N	0	N	00	N
59	20230822	150553	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4580	-20	5	-0.43	1841932870	398503	72.53	4610	4730	4500	5980	3220	4600	4622.22	2.54	0	-3224	4836	4717	4581	4462	4326	4650	4395	162	1380	500	3400	5	1	32474435	1487	15.58	1.02	12	1.23	294.00	4476.00	6080	20230414	-24.67	3700	20221013	23.78	6080	-24.67	20230414	3760	21.81	20230726	6080	-24.67	20230414	3700	23.78	20221013	3.15	N	066700	500	162 억		823439	N	N	0	N	00	N
60	20230822	140556	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4600	0	3	0.00	1653414730	357484	65.06	4610	4730	4500	5980	3220	4600	4625.25	2.54	0	-1850	4836	4717	4581	4462	4326	4650	4395	162	1380	500	3400	5	1	32474435	1494	15.65	1.03	12	1.10	294.00	4476.00	6080	20230414	-24.34	3700	20221013	24.32	6080	-24.34	20230414	3760	22.34	20230726	6080	-24.34	20230414	3700	24.32	20221013	3.15	N	066700	500	162 억		823439	N	N	0	N	00	N
61	20230822	130552	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4580	-20	5	-0.43	1451445880	313282	57.02	4610	4730	4500	5980	3220	4600	4633.20	2.54	0	6064	4836	4717	4581	4462	4326	4650	4395	162	1380	500	3400	5	1	32474435	1487	15.58	1.02	12	0.96	294.00	4476.00	6080	20230414	-24.67	3700	20221013	23.78	6080	-24.67	20230414	3760	21.81	20230726	6080	-24.67	20230414	3700	23.78	20221013	3.15	N	066700	500	162 억		823439	N	N	0	N	00	N
62	20230822	120543	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4595	-5	5	-0.11	1340295925	289081	52.61	4610	4730	4500	5980	3220	4600	4636.60	2.54	0	13304	4836	4717	4581	4462	4326	4650	4395	162	1380	500	3400	5	1	32474435	1492	15.63	1.03	12	0.89	294.00	4476.00	6080	20230414	-24.42	3700	20221013	24.19	6080	-24.42	20230414	3760	22.21	20230726	6080	-24.42	20230414	3700	24.19	20221013	3.15	N	066700	500	162 억		823439	N	N	0	N	00	N
63	20230822	110551	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4660	60	2	1.30	1120902560	241659	43.98	4610	4730	4500	5980	3220	4600	4638.61	2.54	0	499	4836	4717	4581	4462	4326	4650	4395	162	1380	500	3400	5	1	32474435	1513	15.85	1.04	12	0.74	294.00	4476.00	6080	20230414	-23.36	3700	20221013	25.95	6080	-23.36	20230414	3760	23.94	20230726	6080	-23.36	20230414	3700	25.95	20221013	3.15	N	066700	500	162 억		823439	N	N	0	N	00	N
64	20230822	100548	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4645	45	2	0.98	742516245	160906	29.28	4610	4720	4500	5980	3220	4600	4614.74	2.54	0	-1361	4836	4717	4581	4462	4326	4650	4395	162	1380	500	3400	5	1	32474435	1508	15.80	1.04	12	0.50	294.00	4476.00	6080	20230414	-23.60	3700	20221013	25.54	6080	-23.60	20230414	3760	23.54	20230726	6080	-23.60	20230414	3700	25.54	20221013	3.15	N	066700	500	162 억		823439	N	N	0	N	00	N
65	20230822	090552	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4505	-95	5	-2.07	135969970	29899	5.44	4610	4610	4500	5980	3220	4600	4544.76	2.54	0	-8827	4836	4717	4581	4462	4326	4650	4395	162	1380	500	3400	5	1	32474435	1463	15.32	1.01	12	0.09	294.00	4476.00	6080	20230414	-25.90	3700	20221013	21.76	6080	-25.90	20230414	3760	19.81	20230726	6080	-25.90	20230414	3700	21.76	20221013	3.15	N	066700	500	162 억		823439	N	N	0	N	00	N
66	20230821	160550	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4600	-55	5	-1.18	2476391080	542075	10.49	4615	4700	4445	6050	3260	4655	4568.29	2.35	0	60138	5531	5092	4681	4242	3831	5312	4462	162	1395	500	3440	5	1	32474435	1494	15.65	1.03	12	1.67	294.00	4476.00	6080	20230414	-24.34	3700	20221013	24.32	6080	-24.34	20230414	3760	22.34	20230726	6080	-24.34	20230414	3700	24.32	20221013	3.19	N	066700	500	162 억		761911	N	N	1	N	00	N
67	20230821	150554	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4575	-80	5	-1.72	2369194690	518713	10.04	4615	4700	4445	6050	3260	4655	4567.41	2.35	0	63120	5531	5092	4681	4242	3831	5312	4462	162	1395	500	3440	5	1	32474435	1486	15.56	1.02	12	1.60	294.00	4476.00	6080	20230414	-24.75	3700	20221013	23.65	6080	-24.75	20230414	3760	21.68	20230726	6080	-24.75	20230414	3700	23.65	20221013	3.19	N	066700	500	162 억		761911	N	N	1	N	00	N
68	20230821	140552	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4580	-75	5	-1.61	2188849255	479240	9.28	4615	4700	4445	6050	3260	4655	4567.29	2.35	0	58402	5531	5092	4681	4242	3831	5312	4462	162	1395	500	3440	5	1	32474435	1487	15.58	1.02	12	1.48	294.00	4476.00	6080	20230414	-24.67	3700	20221013	23.78	6080	-24.67	20230414	3760	21.81	20230726	6080	-24.67	20230414	3700	23.78	20221013	3.19	N	066700	500	162 억		761911	N	N	1	N	00	N
69	20230821	130556	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4595	-60	5	-1.29	2046057090	448109	8.67	4615	4700	4445	6050	3260	4655	4565.93	2.35	0	49647	5531	5092	4681	4242	3831	5312	4462	162	1395	500	3440	5	1	32474435	1492	15.63	1.03	12	1.38	294.00	4476.00	6080	20230414	-24.42	3700	20221013	24.19	6080	-24.42	20230414	3760	22.21	20230726	6080	-24.42	20230414	3700	24.19	20221013	3.19	N	066700	500	162 억		761911	N	N	1	N	00	N
70	20230821	120555	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4595	-60	5	-1.29	1867860140	409263	7.92	4615	4700	4445	6050	3260	4655	4563.91	2.35	0	44442	5531	5092	4681	4242	3831	5312	4462	162	1395	500	3440	5	1	32474435	1492	15.63	1.03	12	1.26	294.00	4476.00	6080	20230414	-24.42	3700	20221013	24.19	6080	-24.42	20230414	3760	22.21	20230726	6080	-24.42	20230414	3700	24.19	20221013	3.19	N	066700	500	162 억		761911	N	N	1	N	00	N
71	20230821	110551	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4615	-40	5	-0.86	1590708125	348732	6.75	4615	4700	4445	6050	3260	4655	4561.34	2.35	0	27560	5531	5092	4681	4242	3831	5312	4462	162	1395	500	3440	5	1	32474435	1499	15.70	1.03	12	1.07	294.00	4476.00	6080	20230414	-24.10	3700	20221013	24.73	6080	-24.10	20230414	3760	22.74	20230726	6080	-24.10	20230414	3700	24.73	20221013	3.19	N	066700	500	162 억		761911	N	N	1	N	00	N
72	20230821	100550	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4670	15	2	0.32	1221636225	269179	5.21	4615	4675	4445	6050	3260	4655	4538.28	2.35	0	10672	5531	5092	4681	4242	3831	5312	4462	162	1395	500	3440	5	1	32474435	1517	15.88	1.04	12	0.83	294.00	4476.00	6080	20230414	-23.19	3700	20221013	26.22	6080	-23.19	20230414	3760	24.20	20230726	6080	-23.19	20230414	3700	26.22	20221013	3.19	N	066700	500	162 억		761911	N	N	1	N	00	N
73	20230821	090557	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4515	-140	5	-3.01	453095265	99668	1.93	4615	4620	4495	6050	3260	4655	4545.78	2.35	0	-14331	5531	5092	4681	4242	3831	5312	4462	162	1395	500	3440	5	1	32474435	1466	15.36	1.01	12	0.31	294.00	4476.00	6080	20230414	-25.74	3700	20221013	22.03	6080	-25.74	20230414	3760	20.08	20230726	6080	-25.74	20230414	3700	22.03	20221013	3.19	N	066700	500	162 억		761911	N	N	1	N	00	N
74	20230818	160551	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4655	300	2	6.89	24635424795	5149736	2476.48	4340	5120	4270	5660	3050	4355	4783.93	2.54	0	-64307	4548	4451	4383	4286	4218	4417	4252	162	1305	500	3220	5	1	32474435	1512	15.83	1.04	12	15.86	294.00	4476.00	6080	20230414	-23.44	3700	20221013	25.81	6080	-23.44	20230414	3760	23.80	20230726	6080	-23.44	20230414	3700	25.81	20221013	3.22	N	066700	500	162 억		824441	N	N	1	N	00	N
75	20230818	150544	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4590	235	2	5.40	23829102635	4975502	2392.69	4340	5120	4270	5660	3050	4355	4789.29	2.54	0	-97860	4548	4451	4383	4286	4218	4417	4252	162	1305	500	3220	5	1	32474435	1491	15.61	1.03	12	15.32	294.00	4476.00	6080	20230414	-24.51	3700	20221013	24.05	6080	-24.51	20230414	3760	22.07	20230726	6080	-24.51	20230414	3700	24.05	20221013	3.22	N	066700	500	162 억		824441	N	N	253	N	00	N
76	20230818	140550	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4545	190	2	4.36	22639439325	4714236	2267.05	4340	5120	4270	5660	3050	4355	4802.36	2.54	0	-142016	4548	4451	4383	4286	4218	4417	4252	162	1305	500	3220	5	1	32474435	1476	15.46	1.02	12	14.52	294.00	4476.00	6080	20230414	-25.25	3700	20221013	22.84	6080	-25.25	20230414	3760	20.88	20230726	6080	-25.25	20230414	3700	22.84	20221013	3.22	N	066700	500	162 억		824441	N	N	253	N	00	N
77	20230818	130546	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4550	195	2	4.48	5717836610	1225877	589.52	4340	4880	4270	5660	3050	4355	4664.28	2.54	0	-79476	4548	4451	4383	4286	4218	4417	4252	162	1305	500	3220	5	1	32474435	1478	15.48	1.02	12	3.77	294.00	4476.00	6080	20230414	-25.16	3700	20221013	22.97	6080	-25.16	20230414	3760	21.01	20230726	6080	-25.16	20230414	3700	22.97	20221013	3.22	N	066700	500	162 억		824441	N	N	253	N	00	N
78	20230818	120556	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4440	85	2	1.95	563993660	128644	61.86	4340	4475	4270	5660	3050	4355	4384.14	2.54	0	-15899	4548	4451	4383	4286	4218	4417	4252	162	1305	500	3220	5	1	32474435	1442	15.10	0.99	12	0.40	294.00	4476.00	6080	20230414	-26.97	3700	20221013	20.00	6080	-26.97	20230414	3760	18.09	20230726	6080	-26.97	20230414	3700	20.00	20221013	3.22	N	066700	500	162 억		824441	N	N	253	N	00	N
79	20230818	110548	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4385	30	2	0.69	426358070	97580	46.93	4340	4455	4270	5660	3050	4355	4369.32	2.54	0	-22888	4548	4451	4383	4286	4218	4417	4252	162	1305	500	3220	5	1	32474435	1424	14.91	0.98	12	0.30	294.00	4476.00	6080	20230414	-27.88	3700	20221013	18.51	6080	-27.88	20230414	3760	16.62	20230726	6080	-27.88	20230414	3700	18.51	20221013	3.22	N	066700	500	162 억		824441	N	N	253	N	00	N
80	20230818	100549	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4380	25	2	0.57	305663255	70061	33.69	4340	4455	4270	5660	3050	4355	4362.82	2.54	0	-24906	4548	4451	4383	4286	4218	4417	4252	162	1305	500	3220	5	1	32474435	1422	14.90	0.98	12	0.22	294.00	4476.00	6080	20230414	-27.96	3700	20221013	18.38	6080	-27.96	20230414	3760	16.49	20230726	6080	-27.96	20230414	3700	18.38	20221013	3.22	N	066700	500	162 억		824441	N	N	253	N	00	N
81	20230818	090551	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4305	-50	5	-1.15	56862320	13186	6.34	4340	4345	4280	5660	3050	4355	4312.33	2.54	0	-3803	4548	4451	4383	4286	4218	4417	4252	162	1305	500	3220	5	1	32474435	1398	14.64	0.96	12	0.04	294.00	4476.00	6080	20230414	-29.19	3700	20221013	16.35	6080	-29.19	20230414	3760	14.49	20230726	6080	-29.19	20230414	3700	16.35	20221013	3.22	N	066700	500	162 억		824441	N	N	253	N	00	N
82	20230817	160550	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4355	-80	5	-1.80	903203320	206436	71.99	4435	4480	4315	5760	3105	4435	4375.21	2.62	0	-25770	4635	4535	4425	4325	4215	4585	4375	162	1327	500	3280	5	1	32474435	1414	14.81	0.97	12	0.64	294.00	4476.00	6080	20230414	-28.37	3700	20221013	17.70	6080	-28.37	20230414	3760	15.82	20230726	6080	-28.37	20230414	3700	17.70	20221013	3.19	N	066700	500	162 억		850071	N	N	253	N	00	N
83	20230817	150555	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4380	-55	5	-1.24	858313770	196142	68.40	4435	4480	4315	5760	3105	4435	4375.97	2.62	0	-26414	4635	4535	4425	4325	4215	4585	4375	162	1327	500	3280	5	1	32474435	1422	14.90	0.98	12	0.60	294.00	4476.00	6080	20230414	-27.96	3700	20221013	18.38	6080	-27.96	20230414	3760	16.49	20230726	6080	-27.96	20230414	3700	18.38	20221013	3.19	N	066700	500	162 억		850071	N	N	0	N	00	N
84	20230817	140550	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4405	-30	5	-0.68	788626410	180228	62.85	4435	4480	4315	5760	3105	4435	4375.70	2.62	0	-27000	4635	4535	4425	4325	4215	4585	4375	162	1327	500	3280	5	1	32474435	1430	14.98	0.98	12	0.55	294.00	4476.00	6080	20230414	-27.55	3700	20221013	19.05	6080	-27.55	20230414	3760	17.15	20230726	6080	-27.55	20230414	3700	19.05	20221013	3.19	N	066700	500	162 억		850071	N	N	0	N	00	N
85	20230817	130547	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4395	-40	5	-0.90	746176465	170581	59.49	4435	4480	4315	5760	3105	4435	4374.31	2.62	0	-27447	4635	4535	4425	4325	4215	4585	4375	162	1327	500	3280	5	1	32474435	1427	14.95	0.98	12	0.53	294.00	4476.00	6080	20230414	-27.71	3700	20221013	18.78	6080	-27.71	20230414	3760	16.89	20230726	6080	-27.71	20230414	3700	18.78	20221013	3.19	N	066700	500	162 억		850071	N	N	0	N	00	N
86	20230817	120549	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4370	-65	5	-1.47	660650945	151050	52.67	4435	4480	4315	5760	3105	4435	4373.70	2.62	0	-19784	4635	4535	4425	4325	4215	4585	4375	162	1327	500	3280	5	1	32474435	1419	14.86	0.98	12	0.47	294.00	4476.00	6080	20230414	-28.12	3700	20221013	18.11	6080	-28.12	20230414	3760	16.22	20230726	6080	-28.12	20230414	3700	18.11	20221013	3.19	N	066700	500	162 억		850071	N	N	0	N	00	N
87	20230817	110548	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4365	-70	5	-1.58	630218930	144089	50.25	4435	4480	4315	5760	3105	4435	4373.80	2.62	0	-19476	4635	4535	4425	4325	4215	4585	4375	162	1327	500	3280	5	1	32474435	1418	14.85	0.98	12	0.44	294.00	4476.00	6080	20230414	-28.21	3700	20221013	17.97	6080	-28.21	20230414	3760	16.09	20230726	6080	-28.21	20230414	3700	17.97	20221013	3.19	N	066700	500	162 억		850071	N	N	0	N	00	N
88	20230817	100546	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4400	-35	5	-0.79	498718785	113860	39.71	4435	4480	4315	5760	3105	4435	4380.08	2.62	0	-3557	4635	4535	4425	4325	4215	4585	4375	162	1327	500	3280	5	1	32474435	1429	14.97	0.98	12	0.35	294.00	4476.00	6080	20230414	-27.63	3700	20221013	18.92	6080	-27.63	20230414	3760	17.02	20230726	6080	-27.63	20230414	3700	18.92	20221013	3.19	N	066700	500	162 억		850071	N	N	0	N	00	N
89	20230817	090546	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4405	-30	5	-0.68	37647655	8524	2.97	4435	4450	4400	5760	3105	4435	4416.56	2.62	0	1157	4635	4535	4425	4325	4215	4585	4375	162	1327	500	3280	5	1	32474435	1430	14.98	0.98	12	0.03	294.00	4476.00	6080	20230414	-27.55	3700	20221013	19.05	6080	-27.55	20230414	3760	17.15	20230726	6080	-27.55	20230414	3700	19.05	20221013	3.19	N	066700	500	162 억		850071	N	N	0	N	00	N
90	20230816	160548	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4435	-45	5	-1.00	1261736850	286274	85.92	4390	4525	4315	5820	3140	4480	4407.38	2.49	0	40384	4686	4582	4506	4402	4326	4635	4455	162	1340	500	3310	5	1	32474435	1440	15.09	0.99	12	0.88	294.00	4476.00	6080	20230414	-27.06	3700	20221013	19.86	6080	-27.06	20230414	3760	17.95	20230726	6080	-27.06	20230414	3700	19.86	20221013	3.17	N	066700	500	162 억		809688	N	N	253	N	00	N
91	20230816	150548	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4475	-5	5	-0.11	1203013840	273067	81.96	4390	4525	4315	5820	3140	4480	4405.54	2.49	0	41051	4686	4582	4506	4402	4326	4635	4455	162	1340	500	3310	5	1	32474435	1453	15.22	1.00	12	0.84	294.00	4476.00	6080	20230414	-26.40	3700	20221013	20.95	6080	-26.40	20230414	3760	19.02	20230726	6080	-26.40	20230414	3700	20.95	20221013	3.17	N	066700	500	162 억		809688	N	N	253	N	00	N
92	20230816	140547	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4460	-20	5	-0.45	966070845	220199	66.09	4390	4480	4315	5820	3140	4480	4387.23	2.49	0	52479	4686	4582	4506	4402	4326	4635	4455	162	1340	500	3310	5	1	32474435	1448	15.17	1.00	12	0.68	294.00	4476.00	6080	20230414	-26.64	3700	20221013	20.54	6080	-26.64	20230414	3760	18.62	20230726	6080	-26.64	20230414	3700	20.54	20221013	3.17	N	066700	500	162 억		809688	N	N	253	N	00	N
93	20230816	130547	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4440	-40	5	-0.89	854593910	195025	58.54	4390	4480	4315	5820	3140	4480	4381.93	2.49	0	51184	4686	4582	4506	4402	4326	4635	4455	162	1340	500	3310	5	1	32474435	1442	15.10	0.99	12	0.60	294.00	4476.00	6080	20230414	-26.97	3700	20221013	20.00	6080	-26.97	20230414	3760	18.09	20230726	6080	-26.97	20230414	3700	20.00	20221013	3.17	N	066700	500	162 억		809688	N	N	253	N	00	N
94	20230816	120555	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4365	-115	5	-2.57	772804520	176488	52.97	4390	4480	4315	5820	3140	4480	4378.75	2.49	0	43789	4686	4582	4506	4402	4326	4635	4455	162	1340	500	3310	5	1	32474435	1418	14.85	0.98	12	0.54	294.00	4476.00	6080	20230414	-28.21	3700	20221013	17.97	6080	-28.21	20230414	3760	16.09	20230726	6080	-28.21	20230414	3700	17.97	20221013	3.17	N	066700	500	162 억		809688	N	N	253	N	00	N
95	20230816	110551	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4480	0	3	0.00	676522125	154545	46.39	4390	4480	4315	5820	3140	4480	4377.46	2.49	0	44837	4686	4582	4506	4402	4326	4635	4455	162	1340	500	3310	5	1	32474435	1455	15.24	1.00	12	0.48	294.00	4476.00	6080	20230414	-26.32	3700	20221013	21.08	6080	-26.32	20230414	3760	19.15	20230726	6080	-26.32	20230414	3700	21.08	20221013	3.17	N	066700	500	162 억		809688	N	N	253	N	00	N
96	20230816	100548	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4315	-165	5	-3.68	474509750	108615	32.60	4390	4480	4315	5820	3140	4480	4368.65	2.49	0	24198	4686	4582	4506	4402	4326	4635	4455	162	1340	500	3310	5	1	32474435	1401	14.68	0.96	12	0.33	294.00	4476.00	6080	20230414	-29.03	3700	20221013	16.62	6080	-29.03	20230414	3760	14.76	20230726	6080	-29.03	20230414	3700	16.62	20221013	3.17	N	066700	500	162 억		809688	N	N	253	N	00	N
97	20230816	090546	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4440	-40	5	-0.89	112383340	25575	7.68	4390	4480	4380	5820	3140	4480	4394.00	2.49	0	5538	4686	4582	4506	4402	4326	4635	4455	162	1340	500	3310	5	1	32474435	1442	15.10	0.99	12	0.08	294.00	4476.00	6080	20230414	-26.97	3700	20221013	20.00	6080	-26.97	20230414	3760	18.09	20230726	6080	-26.97	20230414	3700	20.00	20221013	3.17	N	066700	500	162 억		809688	N	N	253	N	00	N
98	20230814	160542	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4480	-45	5	-0.99	1494375635	331690	158.22	4450	4610	4430	5880	3170	4525	4505.34	2.44	0	19734	4675	4600	4505	4430	4335	4637	4467	162	1355	500	3340	5	1	32474435	1455	15.24	1.00	12	1.02	294.00	4476.00	6080	20230414	-26.32	3700	20221013	21.08	6080	-26.32	20230414	3760	19.15	20230726	6080	-26.32	20230414	3700	21.08	20221013	3.16	N	066700	500	162 억		791984	N	N	253	N	00	N
99	20230814	150540	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4515	-10	5	-0.22	1069900625	237084	113.09	4450	4610	4430	5880	3170	4525	4512.75	2.44	0	-37829	4675	4600	4505	4430	4335	4637	4467	162	1355	500	3340	5	1	32474435	1466	15.36	1.01	12	0.73	294.00	4476.00	6080	20230414	-25.74	3700	20221013	22.03	6080	-25.74	20230414	3760	20.08	20230726	6080	-25.74	20230414	3700	22.03	20221013	3.16	N	066700	500	162 억		791984	N	N	1	N	00	N
100	20230814	140540	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4500	-25	5	-0.55	984853405	218242	104.10	4450	4610	4430	5880	3170	4525	4512.67	2.44	0	-34630	4675	4600	4505	4430	4335	4637	4467	162	1355	500	3340	5	1	32474435	1461	15.31	1.01	12	0.67	294.00	4476.00	6080	20230414	-25.99	3700	20221013	21.62	6080	-25.99	20230414	3760	19.68	20230726	6080	-25.99	20230414	3700	21.62	20221013	3.16	N	066700	500	162 억		791984	N	N	1	N	00	N
101	20230814	130538	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4540	15	2	0.33	825663305	183024	87.31	4450	4610	4430	5880	3170	4525	4511.23	2.44	0	-11175	4675	4600	4505	4430	4335	4637	4467	162	1355	500	3340	5	1	32474435	1474	15.44	1.01	12	0.56	294.00	4476.00	6080	20230414	-25.33	3700	20221013	22.70	6080	-25.33	20230414	3760	20.74	20230726	6080	-25.33	20230414	3700	22.70	20221013	3.16	N	066700	500	162 억		791984	N	N	1	N	00	N
102	20230814	120538	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4530	5	2	0.11	755587940	167587	79.94	4450	4610	4430	5880	3170	4525	4508.63	2.44	0	-11299	4675	4600	4505	4430	4335	4637	4467	162	1355	500	3340	5	1	32474435	1471	15.41	1.01	12	0.52	294.00	4476.00	6080	20230414	-25.49	3700	20221013	22.43	6080	-25.49	20230414	3760	20.48	20230726	6080	-25.49	20230414	3700	22.43	20221013	3.16	N	066700	500	162 억		791984	N	N	1	N	00	N
103	20230814	110538	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4545	20	2	0.44	631237405	140190	66.87	4450	4610	4430	5880	3170	4525	4502.73	2.44	0	4296	4675	4600	4505	4430	4335	4637	4467	162	1355	500	3340	5	1	32474435	1476	15.46	1.02	12	0.43	294.00	4476.00	6080	20230414	-25.25	3700	20221013	22.84	6080	-25.25	20230414	3760	20.88	20230726	6080	-25.25	20230414	3700	22.84	20221013	3.16	N	066700	500	162 억		791984	N	N	1	N	00	N
104	20230814	100538	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4450	-75	5	-1.66	477741885	106236	50.68	4450	4610	4430	5880	3170	4525	4496.99	2.44	0	-7754	4675	4600	4505	4430	4335	4637	4467	162	1355	500	3340	5	1	32474435	1445	15.14	0.99	12	0.33	294.00	4476.00	6080	20230414	-26.81	3700	20221013	20.27	6080	-26.81	20230414	3760	18.35	20230726	6080	-26.81	20230414	3700	20.27	20221013	3.16	N	066700	500	162 억		791984	N	N	1	N	00	N
105	20230814	090537	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4530	5	2	0.11	87886030	19514	9.31	4450	4555	4450	5880	3170	4525	4503.74	2.44	0	1655	4675	4600	4505	4430	4335	4637	4467	162	1355	500	3340	5	1	32474435	1471	15.41	1.01	12	0.06	294.00	4476.00	6080	20230414	-25.49	3700	20221013	22.43	6080	-25.49	20230414	3760	20.48	20230726	6080	-25.49	20230414	3700	22.43	20221013	3.16	N	066700	500	162 억		791984	N	N	1	N	00	N
106	20230811	160537	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4525	10	2	0.22	928636300	206482	84.53	4500	4580	4410	5860	3165	4515	4497.42	2.42	0	1259	4708	4611	4533	4436	4358	4572	4397	162	1347	500	3340	5	1	32474435	1469	15.39	1.01	12	0.64	294.00	4476.00	6080	20230414	-25.58	3700	20221013	22.30	6080	-25.58	20230414	3760	20.35	20230726	6080	-25.58	20230414	3700	22.30	20221013	3.39	N	066700	500	162 억		787134	N	N	1	N	00	N
107	20230811	150534	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4520	5	2	0.11	881591720	196059	80.26	4500	4580	4410	5860	3165	4515	4496.56	2.42	0	3431	4708	4611	4533	4436	4358	4572	4397	162	1347	500	3340	5	1	32474435	1468	15.37	1.01	12	0.60	294.00	4476.00	6080	20230414	-25.66	3700	20221013	22.16	6080	-25.66	20230414	3760	20.21	20230726	6080	-25.66	20230414	3700	22.16	20221013	3.39	N	066700	500	162 억		787134	N	N	2	N	00	N
108	20230811	140535	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4530	15	2	0.33	783876915	174376	71.38	4500	4580	4410	5860	3165	4515	4495.33	2.42	0	1361	4708	4611	4533	4436	4358	4572	4397	162	1347	500	3340	5	1	32474435	1471	15.41	1.01	12	0.54	294.00	4476.00	6080	20230414	-25.49	3700	20221013	22.43	6080	-25.49	20230414	3760	20.48	20230726	6080	-25.49	20230414	3700	22.43	20221013	3.39	N	066700	500	162 억		787134	N	N	2	N	00	N
109	20230811	130532	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4530	15	2	0.33	706514825	157383	64.43	4500	4580	4410	5860	3165	4515	4489.14	2.42	0	880	4708	4611	4533	4436	4358	4572	4397	162	1347	500	3340	5	1	32474435	1471	15.41	1.01	12	0.48	294.00	4476.00	6080	20230414	-25.49	3700	20221013	22.43	6080	-25.49	20230414	3760	20.48	20230726	6080	-25.49	20230414	3700	22.43	20221013	3.39	N	066700	500	162 억		787134	N	N	2	N	00	N
110	20230811	120530	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4545	30	2	0.66	642997910	143376	58.69	4500	4580	4410	5860	3165	4515	4484.70	2.42	0	3174	4708	4611	4533	4436	4358	4572	4397	162	1347	500	3340	5	1	32474435	1476	15.46	1.02	12	0.44	294.00	4476.00	6080	20230414	-25.25	3700	20221013	22.84	6080	-25.25	20230414	3760	20.88	20230726	6080	-25.25	20230414	3700	22.84	20221013	3.39	N	066700	500	162 억		787134	N	N	2	N	00	N
111	20230811	110529	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4510	-5	5	-0.11	458183175	102730	42.05	4500	4550	4410	5860	3165	4515	4460.07	2.42	0	11821	4708	4611	4533	4436	4358	4572	4397	162	1347	500	3340	5	1	32474435	1465	15.34	1.01	12	0.32	294.00	4476.00	6080	20230414	-25.82	3700	20221013	21.89	6080	-25.82	20230414	3760	19.95	20230726	6080	-25.82	20230414	3700	21.89	20221013	3.39	N	066700	500	162 억		787134	N	N	2	N	00	N
112	20230811	100527	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4450	-65	5	-1.44	299887855	67187	27.50	4500	4550	4410	5860	3165	4515	4463.48	2.42	0	5265	4708	4611	4533	4436	4358	4572	4397	162	1347	500	3340	5	1	32474435	1445	15.14	0.99	12	0.21	294.00	4476.00	6080	20230414	-26.81	3700	20221013	20.27	6080	-26.81	20230414	3760	18.35	20230726	6080	-26.81	20230414	3700	20.27	20221013	3.39	N	066700	500	162 억		787134	N	N	2	N	00	N
113	20230811	090533	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4470	-45	5	-1.00	51428525	11427	4.68	4500	4550	4465	5860	3165	4515	4500.61	2.42	0	-1312	4708	4611	4533	4436	4358	4572	4397	162	1347	500	3340	5	1	32474435	1452	15.20	1.00	12	0.04	294.00	4476.00	6080	20230414	-26.48	3700	20221013	20.81	6080	-26.48	20230414	3760	18.88	20230726	6080	-26.48	20230414	3700	20.81	20221013	3.39	N	066700	500	162 억		787134	N	N	2	N	00	N
114	20230810	160530	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4515	10	2	0.22	1103612290	243421	48.63	4520	4630	4455	5850	3155	4505	4534.18	2.40	0	10122	4775	4640	4405	4270	4035	4707	4337	162	1347	500	3330	5	1	32474435	1466	15.36	1.01	12	0.75	294.00	4476.00	6080	20230414	-25.74	3700	20221013	22.03	6080	-25.74	20230414	3760	20.08	20230726	6080	-25.74	20230414	3700	22.03	20221013	3.47	N	066700	500	162 억		777786	N	N	2	N	00	N
115	20230810	150527	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4550	45	2	1.00	1032743435	227758	45.50	4520	4630	4455	5850	3155	4505	4534.84	2.40	0	7780	4775	4640	4405	4270	4035	4707	4337	162	1347	500	3330	5	1	32474435	1478	15.48	1.02	12	0.70	294.00	4476.00	6080	20230414	-25.16	3700	20221013	22.97	6080	-25.16	20230414	3760	21.01	20230726	6080	-25.16	20230414	3700	22.97	20221013	3.47	N	066700	500	162 억		777786	N	N	7	N	00	N
116	20230810	140526	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4510	5	2	0.11	967929390	213495	42.65	4520	4630	4455	5850	3155	4505	4534.20	2.40	0	8918	4775	4640	4405	4270	4035	4707	4337	162	1347	500	3330	5	1	32474435	1465	15.34	1.01	12	0.66	294.00	4476.00	6080	20230414	-25.82	3700	20221013	21.89	6080	-25.82	20230414	3760	19.95	20230726	6080	-25.82	20230414	3700	21.89	20221013	3.47	N	066700	500	162 억		777786	N	N	7	N	00	N
117	20230810	130522	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4540	35	2	0.78	842864965	185825	37.13	4520	4630	4455	5850	3155	4505	4536.38	2.40	0	-638	4775	4640	4405	4270	4035	4707	4337	162	1347	500	3330	5	1	32474435	1474	15.44	1.01	12	0.57	294.00	4476.00	6080	20230414	-25.33	3700	20221013	22.70	6080	-25.33	20230414	3760	20.74	20230726	6080	-25.33	20230414	3700	22.70	20221013	3.47	N	066700	500	162 억		777786	N	N	7	N	00	N
118	20230810	120529	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4550	45	2	1.00	788393555	173813	34.73	4520	4630	4455	5850	3155	4505	4536.49	2.40	0	-2170	4775	4640	4405	4270	4035	4707	4337	162	1347	500	3330	5	1	32474435	1478	15.48	1.02	12	0.54	294.00	4476.00	6080	20230414	-25.16	3700	20221013	22.97	6080	-25.16	20230414	3760	21.01	20230726	6080	-25.16	20230414	3700	22.97	20221013	3.47	N	066700	500	162 억		777786	N	N	7	N	00	N
119	20230810	110530	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4510	5	2	0.11	705701930	155596	31.09	4520	4630	4455	5850	3155	4505	4536.16	2.40	0	-2162	4775	4640	4405	4270	4035	4707	4337	162	1347	500	3330	5	1	32474435	1465	15.34	1.01	12	0.48	294.00	4476.00	6080	20230414	-25.82	3700	20221013	21.89	6080	-25.82	20230414	3760	19.95	20230726	6080	-25.82	20230414	3700	21.89	20221013	3.47	N	066700	500	162 억		777786	N	N	7	N	00	N
120	20230810	100528	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4570	65	2	1.44	582579960	128460	25.66	4520	4630	4455	5850	3155	4505	4535.93	2.40	0	-1391	4775	4640	4405	4270	4035	4707	4337	162	1347	500	3330	5	1	32474435	1484	15.54	1.02	12	0.40	294.00	4476.00	6080	20230414	-24.84	3700	20221013	23.51	6080	-24.84	20230414	3760	21.54	20230726	6080	-24.84	20230414	3700	23.51	20221013	3.47	N	066700	500	162 억		777786	N	N	7	N	00	N
121	20230810	090534	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4550	45	2	1.00	123285570	27274	5.45	4520	4550	4510	5850	3155	4505	4522.44	2.40	0	5232	4775	4640	4405	4270	4035	4707	4337	162	1347	500	3330	5	1	32474435	1478	15.48	1.02	12	0.08	294.00	4476.00	6080	20230414	-25.16	3700	20221013	22.97	6080	-25.16	20230414	3760	21.01	20230726	6080	-25.16	20230414	3700	22.97	20221013	3.47	N	066700	500	162 억		777786	N	N	7	N	00	N
122	20230809	160527	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4505	305	2	7.26	2173088585	490158	136.69	4170	4540	4170	5460	2940	4200	4433.40	1.75	0	209431	4353	4276	4213	4136	4073	4245	4105	162	1260	500	3100	5	1	32474435	1463	15.32	1.01	12	1.51	294.00	4476.00	6080	20230414	-25.90	3700	20221013	21.76	6080	-25.90	20230414	3760	19.81	20230726	6080	-25.90	20230414	3700	21.76	20221013	3.15	N	066700	500	162 억		568434	N	N	7	N	00	N
123	20230809	150520	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4470	270	2	6.43	2072624270	467788	130.45	4170	4540	4170	5460	2940	4200	4430.69	1.75	0	203362	4353	4276	4213	4136	4073	4245	4105	162	1260	500	3100	5	1	32474435	1452	15.20	1.00	12	1.44	294.00	4476.00	6080	20230414	-26.48	3700	20221013	20.81	6080	-26.48	20230414	3760	18.88	20230726	6080	-26.48	20230414	3700	20.81	20221013	3.15	N	066700	500	162 억		568434	N	N	43	N	00	N
124	20230809	140521	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4505	305	2	7.26	1897037635	428691	119.55	4170	4540	4170	5460	2940	4200	4425.19	1.75	0	192269	4353	4276	4213	4136	4073	4245	4105	162	1260	500	3100	5	1	32474435	1463	15.32	1.01	12	1.32	294.00	4476.00	6080	20230414	-25.90	3700	20221013	21.76	6080	-25.90	20230414	3760	19.81	20230726	6080	-25.90	20230414	3700	21.76	20221013	3.15	N	066700	500	162 억		568434	N	N	43	N	00	N
125	20230809	130532	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4480	280	2	6.67	1693557870	383564	106.97	4170	4525	4170	5460	2940	4200	4415.32	1.75	0	175767	4353	4276	4213	4136	4073	4245	4105	162	1260	500	3100	5	1	32474435	1455	15.24	1.00	12	1.18	294.00	4476.00	6080	20230414	-26.32	3700	20221013	21.08	6080	-26.32	20230414	3760	19.15	20230726	6080	-26.32	20230414	3700	21.08	20221013	3.15	N	066700	500	162 억		568434	N	N	43	N	00	N
126	20230809	120528	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4470	270	2	6.43	1428763790	324662	90.54	4170	4500	4170	5460	2940	4200	4400.77	1.75	0	165189	4353	4276	4213	4136	4073	4245	4105	162	1260	500	3100	5	1	32474435	1452	15.20	1.00	12	1.00	294.00	4476.00	6080	20230414	-26.48	3700	20221013	20.81	6080	-26.48	20230414	3760	18.88	20230726	6080	-26.48	20230414	3700	20.81	20221013	3.15	N	066700	500	162 억		568434	N	N	43	N	00	N
127	20230809	110528	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4390	190	2	4.52	1228119060	279800	78.03	4170	4490	4170	5460	2940	4200	4389.27	1.75	0	135933	4353	4276	4213	4136	4073	4245	4105	162	1260	500	3100	5	1	32474435	1426	14.93	0.98	12	0.86	294.00	4476.00	6080	20230414	-27.80	3700	20221013	18.65	6080	-27.80	20230414	3760	16.76	20230726	6080	-27.80	20230414	3700	18.65	20221013	3.15	N	066700	500	162 억		568434	N	N	43	N	00	N
128	20230809	100520	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4435	235	2	5.60	688451975	158595	44.23	4170	4435	4170	5460	2940	4200	4340.94	1.75	0	87636	4353	4276	4213	4136	4073	4245	4105	162	1260	500	3100	5	1	32474435	1440	15.09	0.99	12	0.49	294.00	4476.00	6080	20230414	-27.06	3700	20221013	19.86	6080	-27.06	20230414	3760	17.95	20230726	6080	-27.06	20230414	3700	19.86	20221013	3.15	N	066700	500	162 억		568434	N	N	43	N	00	N
129	20230809	090521	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4230	30	2	0.71	47795660	11342	3.16	4170	4250	4170	5460	2940	4200	4214.04	1.75	0	6993	4353	4276	4213	4136	4073	4245	4105	162	1260	500	3100	5	1	32474435	1374	14.39	0.95	12	0.03	294.00	4476.00	6080	20230414	-30.43	3700	20221013	14.32	6080	-30.43	20230414	3760	12.50	20230726	6080	-30.43	20230414	3700	14.32	20221013	3.15	N	066700	500	162 억		568434	N	N	43	N	00	N
130	20230808	160532	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4200	-60	5	-1.41	1498146395	356358	7.27	4270	4290	4150	5530	2985	4260	4204.05	1.68	0	24339	4883	4571	4368	4056	3853	4727	4212	162	1272	500	3150	5	1	32474435	1364	14.29	0.94	12	1.10	294.00	4476.00	6080	20230414	-30.92	3700	20221013	13.51	6080	-30.92	20230414	3760	11.70	20230726	6080	-30.92	20230414	3700	13.51	20221013	3.13	N	066700	500	162 억		544002	N	N	43	N	00	N
131	20230808	150525	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4200	-60	5	-1.41	1405219700	334224	6.82	4270	4290	4150	5530	2985	4260	4204.42	1.68	0	23837	4883	4571	4368	4056	3853	4727	4212	162	1272	500	3150	5	1	32474435	1364	14.29	0.94	12	1.03	294.00	4476.00	6080	20230414	-30.92	3700	20221013	13.51	6080	-30.92	20230414	3760	11.70	20230726	6080	-30.92	20230414	3700	13.51	20221013	3.13	N	066700	500	162 억		544002	N	N	22	N	00	N
132	20230808	140522	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4195	-65	5	-1.53	1271472685	302393	6.17	4270	4290	4150	5530	2985	4260	4204.70	1.68	0	20512	4883	4571	4368	4056	3853	4727	4212	162	1272	500	3150	5	1	32474435	1362	14.27	0.94	12	0.93	294.00	4476.00	6080	20230414	-31.00	3700	20221013	13.38	6080	-31.00	20230414	3760	11.57	20230726	6080	-31.00	20230414	3700	13.38	20221013	3.13	N	066700	500	162 억		544002	N	N	22	N	00	N
133	20230808	130516	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4235	-25	5	-0.59	1210529645	287932	5.87	4270	4290	4150	5530	2985	4260	4204.22	1.68	0	16490	4883	4571	4368	4056	3853	4727	4212	162	1272	500	3150	5	1	32474435	1375	14.40	0.95	12	0.89	294.00	4476.00	6080	20230414	-30.35	3700	20221013	14.46	6080	-30.35	20230414	3760	12.63	20230726	6080	-30.35	20230414	3700	14.46	20221013	3.13	N	066700	500	162 억		544002	N	N	22	N	00	N
134	20230808	120522	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4170	-90	5	-2.11	1130295300	268854	5.49	4270	4290	4150	5530	2985	4260	4204.12	1.68	0	16289	4883	4571	4368	4056	3853	4727	4212	162	1272	500	3150	5	1	32474435	1354	14.18	0.93	12	0.83	294.00	4476.00	6080	20230414	-31.41	3700	20221013	12.70	6080	-31.41	20230414	3760	10.90	20230726	6080	-31.41	20230414	3700	12.70	20221013	3.13	N	066700	500	162 억		544002	N	N	22	N	00	N
135	20230808	110516	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4190	-70	5	-1.64	1037649385	246694	5.03	4270	4290	4150	5530	2985	4260	4206.22	1.68	0	11415	4883	4571	4368	4056	3853	4727	4212	162	1272	500	3150	5	1	32474435	1361	14.25	0.94	12	0.76	294.00	4476.00	6080	20230414	-31.09	3700	20221013	13.24	6080	-31.09	20230414	3760	11.44	20230726	6080	-31.09	20230414	3700	13.24	20221013	3.13	N	066700	500	162 억		544002	N	N	22	N	00	N
136	20230808	100524	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4195	-65	5	-1.53	810847275	192495	3.93	4270	4290	4150	5530	2985	4260	4212.30	1.68	0	4838	4883	4571	4368	4056	3853	4727	4212	162	1272	500	3150	5	1	32474435	1362	14.27	0.94	12	0.59	294.00	4476.00	6080	20230414	-31.00	3700	20221013	13.38	6080	-31.00	20230414	3760	11.57	20230726	6080	-31.00	20230414	3700	13.38	20221013	3.13	N	066700	500	162 억		544002	N	N	22	N	00	N
137	20230808	090524	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4230	-30	5	-0.70	240076500	56668	1.16	4270	4280	4200	5530	2985	4260	4236.54	1.68	0	-158	4883	4571	4368	4056	3853	4727	4212	162	1272	500	3150	5	1	32474435	1374	14.39	0.95	12	0.17	294.00	4476.00	6080	20230414	-30.43	3700	20221013	14.32	6080	-30.43	20230414	3760	12.50	20230726	6080	-30.43	20230414	3700	14.32	20221013	3.13	N	066700	500	162 억		544002	N	N	22	N	00	N
138	20230807	160522	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4260	40	2	0.95	21816186330	4834135	3174.96	4220	4680	4165	5480	2955	4220	4513.13	2.22	0	-180682	4403	4311	4238	4146	4073	4275	4110	162	1262	500	3120	5	1	32474435	1383	14.49	0.95	12	14.89	294.00	4476.00	6080	20230414	-29.93	3700	20221013	15.14	6080	-29.93	20230414	3760	13.30	20230726	6080	-29.93	20230414	3700	15.14	20221013	3.17	N	066700	500	162 억		721546	N	N	22	N	00	N
139	20230807	150520	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4235	15	2	0.36	21564346895	4774881	3136.05	4220	4680	4165	5480	2955	4220	4516.21	2.22	0	-183226	4403	4311	4238	4146	4073	4275	4110	162	1262	500	3120	5	1	32474435	1375	14.40	0.95	12	14.70	294.00	4476.00	6080	20230414	-30.35	3700	20221013	14.46	6080	-30.35	20230414	3760	12.63	20230726	6080	-30.35	20230414	3700	14.46	20221013	3.17	N	066700	500	162 억		721546	N	N	42	N	00	N
140	20230807	140523	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4325	105	2	2.49	20587095670	4546507	2986.05	4220	4680	4165	5480	2955	4220	4528.11	2.22	0	-163674	4403	4311	4238	4146	4073	4275	4110	162	1262	500	3120	5	1	32474435	1405	14.71	0.97	12	14.00	294.00	4476.00	6080	20230414	-28.87	3700	20221013	16.89	6080	-28.87	20230414	3760	15.03	20230726	6080	-28.87	20230414	3700	16.89	20221013	3.17	N	066700	500	162 억		721546	N	N	42	N	00	N
141	20230807	130518	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4660	440	2	10.43	16275197200	3593534	2360.16	4220	4660	4165	5480	2955	4220	4529.02	2.22	0	-156013	4403	4311	4238	4146	4073	4275	4110	162	1262	500	3120	5	1	32474435	1513	15.85	1.04	12	11.07	294.00	4476.00	6080	20230414	-23.36	3700	20221013	25.95	6080	-23.36	20230414	3760	23.94	20230726	6080	-23.36	20230414	3700	25.95	20221013	3.17	N	066700	500	162 억		721546	N	N	42	N	00	N
142	20230807	120517	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4525	305	2	7.23	12282190180	2717952	1785.10	4220	4645	4165	5480	2955	4220	4518.91	2.22	0	-141715	4403	4311	4238	4146	4073	4275	4110	162	1262	500	3120	5	1	32474435	1469	15.39	1.01	12	8.37	294.00	4476.00	6080	20230414	-25.58	3700	20221013	22.30	6080	-25.58	20230414	3760	20.35	20230726	6080	-25.58	20230414	3700	22.30	20221013	3.17	N	066700	500	162 억		721546	N	N	42	N	00	N
143	20230807	110514	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4460	240	2	5.69	10041188175	2221550	1459.07	4220	4645	4165	5480	2955	4220	4519.90	2.22	0	-127328	4403	4311	4238	4146	4073	4275	4110	162	1262	500	3120	5	1	32474435	1448	15.17	1.00	12	6.84	294.00	4476.00	6080	20230414	-26.64	3700	20221013	20.54	6080	-26.64	20230414	3760	18.62	20230726	6080	-26.64	20230414	3700	20.54	20221013	3.17	N	066700	500	162 억		721546	N	N	42	N	00	N
144	20230807	100519	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4570	350	2	8.29	5182792415	1155870	759.15	4220	4600	4165	5480	2955	4220	4483.89	2.22	0	-114474	4403	4311	4238	4146	4073	4275	4110	162	1262	500	3120	5	1	32474435	1484	15.54	1.02	12	3.56	294.00	4476.00	6080	20230414	-24.84	3700	20221013	23.51	6080	-24.84	20230414	3760	21.54	20230726	6080	-24.84	20230414	3700	23.51	20221013	3.17	N	066700	500	162 억		721546	N	N	42	N	00	N
145	20230807	090518	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4195	-25	5	-0.59	22211455	5298	3.48	4220	4220	4165	5480	2955	4220	4192.42	2.22	0	-550	4403	4311	4238	4146	4073	4275	4110	162	1262	500	3120	5	1	32474435	1362	14.27	0.94	12	0.02	294.00	4476.00	6080	20230414	-31.00	3700	20221013	13.38	6080	-31.00	20230414	3760	11.57	20230726	6080	-31.00	20230414	3700	13.38	20221013	3.17	N	066700	500	162 억		721546	N	N	42	N	00	N
146	20230804	160513	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4220	-90	5	-2.09	642505035	152223	120.97	4320	4330	4165	5600	3020	4310	4220.80	2.18	0	14252	4490	4400	4240	4150	3990	4445	4195	162	1290	500	3180	5	1	32474435	1370	14.35	0.94	12	0.47	294.00	4476.00	6080	20230414	-30.59	3700	20221013	14.05	6080	-30.59	20230414	3760	12.23	20230726	6080	-30.59	20230414	3700	14.05	20221013	3.15	N	066700	500	162 억		707294	N	N	42	N	00	N
147	20230804	150515	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4195	-115	5	-2.67	595570985	141056	112.10	4320	4330	4165	5600	3020	4310	4222.21	2.18	0	11268	4490	4400	4240	4150	3990	4445	4195	162	1290	500	3180	5	1	32474435	1362	14.27	0.94	12	0.43	294.00	4476.00	6080	20230414	-31.00	3700	20221013	13.38	6080	-31.00	20230414	3760	11.57	20230726	6080	-31.00	20230414	3700	13.38	20221013	3.15	N	066700	500	162 억		707294	N	N	103	N	00	N
148	20230804	140522	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4250	-60	5	-1.39	402372785	94946	75.45	4320	4330	4205	5600	3020	4310	4237.89	2.18	0	-3932	4490	4400	4240	4150	3990	4445	4195	162	1290	500	3180	5	1	32474435	1380	14.46	0.95	12	0.29	294.00	4476.00	6080	20230414	-30.10	3700	20221013	14.86	6080	-30.10	20230414	3760	13.03	20230726	6080	-30.10	20230414	3700	14.86	20221013	3.15	N	066700	500	162 억		707294	N	N	103	N	00	N
149	20230804	130513	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4240	-70	5	-1.62	252336190	59368	47.18	4320	4330	4210	5600	3020	4310	4250.34	2.18	0	-14524	4490	4400	4240	4150	3990	4445	4195	162	1290	500	3180	5	1	32474435	1377	14.42	0.95	12	0.18	294.00	4476.00	6080	20230414	-30.26	3700	20221013	14.59	6080	-30.26	20230414	3760	12.77	20230726	6080	-30.26	20230414	3700	14.59	20221013	3.15	N	066700	500	162 억		707294	N	N	103	N	00	N
150	20230804	120513	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4250	-60	5	-1.39	198193995	46549	36.99	4320	4330	4225	5600	3020	4310	4257.71	2.18	0	-11031	4490	4400	4240	4150	3990	4445	4195	162	1290	500	3180	5	1	32474435	1380	14.46	0.95	12	0.14	294.00	4476.00	6080	20230414	-30.10	3700	20221013	14.86	6080	-30.10	20230414	3760	13.03	20230726	6080	-30.10	20230414	3700	14.86	20221013	3.15	N	066700	500	162 억		707294	N	N	103	N	00	N
151	20230804	110517	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4245	-65	5	-1.51	162131350	38032	30.22	4320	4330	4225	5600	3020	4310	4262.99	2.18	0	-7268	4490	4400	4240	4150	3990	4445	4195	162	1290	500	3180	5	1	32474435	1379	14.44	0.95	12	0.12	294.00	4476.00	6080	20230414	-30.18	3700	20221013	14.73	6080	-30.18	20230414	3760	12.90	20230726	6080	-30.18	20230414	3700	14.73	20221013	3.15	N	066700	500	162 억		707294	N	N	103	N	00	N
152	20230804	100510	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4275	-35	5	-0.81	118161255	27674	21.99	4320	4330	4225	5600	3020	4310	4269.71	2.18	0	-4432	4490	4400	4240	4150	3990	4445	4195	162	1290	500	3180	5	1	32474435	1388	14.54	0.96	12	0.09	294.00	4476.00	6080	20230414	-29.69	3700	20221013	15.54	6080	-29.69	20230414	3760	13.70	20230726	6080	-29.69	20230414	3700	15.54	20221013	3.15	N	066700	500	162 억		707294	N	N	103	N	00	N
153	20230804	090510	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4305	-5	5	-0.12	16908195	3925	3.12	4320	4330	4270	5600	3020	4310	4307.80	2.18	0	-778	4490	4400	4240	4150	3990	4445	4195	162	1290	500	3180	5	1	32474435	1398	14.64	0.96	12	0.01	294.00	4476.00	6080	20230414	-29.19	3700	20221013	16.35	6080	-29.19	20230414	3760	14.49	20230726	6080	-29.19	20230414	3700	16.35	20221013	3.15	N	066700	500	162 억		707294	N	N	103	N	00	N
154	20230803	160511	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4310	130	2	3.11	531160700	125601	155.30	4080	4330	4080	5430	2930	4180	4228.74	2.07	0	33869	4406	4292	4211	4097	4016	4252	4057	162	1250	500	3090	5	1	32474435	1400	14.66	0.96	12	0.39	294.00	4476.00	6080	20230414	-29.11	3700	20221013	16.49	6080	-29.11	20230414	3760	14.63	20230726	6080	-29.11	20230414	3700	16.49	20221013	3.13	N	066700	500	162 억		672879	N	N	103	N	00	N
155	20230803	150514	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4285	105	2	2.51	516138630	122108	150.98	4080	4330	4080	5430	2930	4180	4226.90	2.07	0	33404	4406	4292	4211	4097	4016	4252	4057	162	1250	500	3090	5	1	32474435	1392	14.57	0.96	12	0.38	294.00	4476.00	6080	20230414	-29.52	3700	20221013	15.81	6080	-29.52	20230414	3760	13.96	20230726	6080	-29.52	20230414	3700	15.81	20221013	3.13	N	066700	500	162 억		672879	N	N	1	N	00	N
156	20230803	140508	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4280	100	2	2.39	486377340	115152	142.38	4080	4330	4080	5430	2930	4180	4223.79	2.07	0	31052	4406	4292	4211	4097	4016	4252	4057	162	1250	500	3090	5	1	32474435	1390	14.56	0.96	12	0.35	294.00	4476.00	6080	20230414	-29.61	3700	20221013	15.68	6080	-29.61	20230414	3760	13.83	20230726	6080	-29.61	20230414	3700	15.68	20221013	3.13	N	066700	500	162 억		672879	N	N	1	N	00	N
157	20230803	130512	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4290	110	2	2.63	402575030	95668	118.29	4080	4290	4080	5430	2930	4180	4208.04	2.07	0	25203	4406	4292	4211	4097	4016	4252	4057	162	1250	500	3090	5	1	32474435	1393	14.59	0.96	12	0.29	294.00	4476.00	6080	20230414	-29.44	3700	20221013	15.95	6080	-29.44	20230414	3760	14.10	20230726	6080	-29.44	20230414	3700	15.95	20221013	3.13	N	066700	500	162 억		672879	N	N	1	N	00	N
158	20230803	120513	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4260	80	2	1.91	376388115	89535	110.71	4080	4285	4080	5430	2930	4180	4203.81	2.07	0	21012	4406	4292	4211	4097	4016	4252	4057	162	1250	500	3090	5	1	32474435	1383	14.49	0.95	12	0.28	294.00	4476.00	6080	20230414	-29.93	3700	20221013	15.14	6080	-29.93	20230414	3760	13.30	20230726	6080	-29.93	20230414	3700	15.14	20221013	3.13	N	066700	500	162 억		672879	N	N	1	N	00	N
159	20230803	110508	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4215	35	2	0.84	321408180	76639	94.76	4080	4285	4080	5430	2930	4180	4193.79	2.07	0	20929	4406	4292	4211	4097	4016	4252	4057	162	1250	500	3090	5	1	32474435	1369	14.34	0.94	12	0.24	294.00	4476.00	6080	20230414	-30.67	3700	20221013	13.92	6080	-30.67	20230414	3760	12.10	20230726	6080	-30.67	20230414	3700	13.92	20221013	3.13	N	066700	500	162 억		672879	N	N	1	N	00	N
160	20230803	100507	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4210	30	2	0.72	169333295	40794	50.44	4080	4245	4080	5430	2930	4180	4150.94	2.07	0	7794	4406	4292	4211	4097	4016	4252	4057	162	1250	500	3090	5	1	32474435	1367	14.32	0.94	12	0.13	294.00	4476.00	6080	20230414	-30.76	3700	20221013	13.78	6080	-30.76	20230414	3760	11.97	20230726	6080	-30.76	20230414	3700	13.78	20221013	3.13	N	066700	500	162 억		672879	N	N	1	N	00	N
161	20230803	090506	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4080	-100	5	-2.39	63751565	15589	19.28	4080	4145	4080	5430	2930	4180	4089.52	2.07	0	3710	4406	4292	4211	4097	4016	4252	4057	162	1250	500	3090	5	1	32474435	1325	13.88	0.91	12	0.05	294.00	4476.00	6080	20230414	-32.89	3700	20221013	10.27	6080	-32.89	20230414	3760	8.51	20230726	6080	-32.89	20230414	3700	10.27	20221013	3.13	N	066700	500	162 억		672879	N	N	1	N	00	N
162	20230802	160510	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4180	-75	5	-1.76	341467935	80876	93.21	4255	4325	4130	5530	2980	4255	4222.13	2.10	0	-9863	4425	4340	4225	4140	4025	4382	4182	162	1275	500	3140	5	1	32474435	1357	14.22	0.93	12	0.25	294.00	4476.00	6080	20230414	-31.25	3700	20221013	12.97	6080	-31.25	20230414	3760	11.17	20230726	6080	-31.25	20230414	3700	12.97	20221013	3.13	N	066700	500	162 억		682568	N	N	1	N	00	N
163	20230802	150517	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4170	-85	5	-2.00	325729305	77101	88.86	4255	4325	4130	5530	2980	4255	4224.71	2.10	0	-9487	4425	4340	4225	4140	4025	4382	4182	162	1275	500	3140	5	1	32474435	1354	14.18	0.93	12	0.24	294.00	4476.00	6080	20230414	-31.41	3700	20221013	12.70	6080	-31.41	20230414	3760	10.90	20230726	6080	-31.41	20230414	3700	12.70	20221013	3.13	N	066700	500	162 억		682568	N	N	1	N	00	N
164	20230802	140511	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4150	-105	5	-2.47	309610605	73224	84.39	4255	4325	4130	5530	2980	4255	4228.27	2.10	0	-9127	4425	4340	4225	4140	4025	4382	4182	162	1275	500	3140	5	1	32474435	1348	14.12	0.93	12	0.23	294.00	4476.00	6080	20230414	-31.74	3700	20221013	12.16	6080	-31.74	20230414	3760	10.37	20230726	6080	-31.74	20230414	3700	12.16	20221013	3.13	N	066700	500	162 억		682568	N	N	1	N	00	N
165	20230802	130509	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4195	-60	5	-1.41	227893595	53598	61.77	4255	4325	4195	5530	2980	4255	4251.90	2.10	0	-8273	4425	4340	4225	4140	4025	4382	4182	162	1275	500	3140	5	1	32474435	1362	14.27	0.94	12	0.17	294.00	4476.00	6080	20230414	-31.00	3700	20221013	13.38	6080	-31.00	20230414	3760	11.57	20230726	6080	-31.00	20230414	3700	13.38	20221013	3.13	N	066700	500	162 억		682568	N	N	1	N	00	N
166	20230802	120505	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4215	-40	5	-0.94	181643735	42593	49.09	4255	4325	4210	5530	2980	4255	4264.64	2.10	0	-7654	4425	4340	4225	4140	4025	4382	4182	162	1275	500	3140	5	1	32474435	1369	14.34	0.94	12	0.13	294.00	4476.00	6080	20230414	-30.67	3700	20221013	13.92	6080	-30.67	20230414	3760	12.10	20230726	6080	-30.67	20230414	3700	13.92	20221013	3.13	N	066700	500	162 억		682568	N	N	1	N	00	N
167	20230802	110503	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4255	0	3	0.00	143586605	33602	38.73	4255	4325	4230	5530	2980	4255	4273.16	2.10	0	-2154	4425	4340	4225	4140	4025	4382	4182	162	1275	500	3140	5	1	32474435	1382	14.47	0.95	12	0.10	294.00	4476.00	6080	20230414	-30.02	3700	20221013	15.00	6080	-30.02	20230414	3760	13.16	20230726	6080	-30.02	20230414	3700	15.00	20221013	3.13	N	066700	500	162 억		682568	N	N	1	N	00	N
168	20230802	100505	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4280	25	2	0.59	92747060	21770	25.09	4255	4290	4230	5530	2980	4255	4260.32	2.10	0	-175	4425	4340	4225	4140	4025	4382	4182	162	1275	500	3140	5	1	32474435	1390	14.56	0.96	12	0.07	294.00	4476.00	6080	20230414	-29.61	3700	20221013	15.68	6080	-29.61	20230414	3760	13.83	20230726	6080	-29.61	20230414	3700	15.68	20221013	3.13	N	066700	500	162 억		682568	N	N	1	N	00	N
169	20230802	090506	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4255	0	3	0.00	1276500	300	0.35	4255	4255	4255	5530	2980	4255	4255.00	2.10	0	-26	4425	4340	4225	4140	4025	4382	4182	162	1275	500	3140	5	1	32474435	1382	14.47	0.95	12	0.00	294.00	4476.00	6080	20230414	-30.02	3700	20221013	15.00	6080	-30.02	20230414	3760	13.16	20230726	6080	-30.02	20230414	3700	15.00	20221013	3.13	N	066700	500	162 억		682568	N	N	1	N	00	N
170	20230801	160507	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4255	70	2	1.67	369154010	86724	120.70	4160	4310	4110	5440	2930	4185	4256.65	2.04	0	17241	4251	4217	4166	4132	4081	4235	4150	162	1255	500	3090	5	1	32474435	1382	14.47	0.95	12	0.27	294.00	4476.00	6080	20230414	-30.02	3700	20221013	15.00	6080	-30.02	20230414	3760	13.16	20230726	6080	-30.02	20230414	3700	15.00	20221013	3.11	N	066700	500	162 억		663921	N	N	1	N	00	N
171	20230801	150502	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4245	60	2	1.43	335640590	78826	109.70	4160	4310	4110	5440	2930	4185	4257.99	2.04	0	11390	4251	4217	4166	4132	4081	4235	4150	162	1255	500	3090	5	1	32474435	1379	14.44	0.95	12	0.24	294.00	4476.00	6080	20230414	-30.18	3700	20221013	14.73	6080	-30.18	20230414	3760	12.90	20230726	6080	-30.18	20230414	3700	14.73	20221013	3.11	N	066700	500	162 억		663921	N	N	2	N	00	N
172	20230801	140513	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4235	50	2	1.19	311752530	73204	101.88	4160	4310	4110	5440	2930	4185	4258.68	2.04	0	11822	4251	4217	4166	4132	4081	4235	4150	162	1255	500	3090	5	1	32474435	1375	14.40	0.95	12	0.23	294.00	4476.00	6080	20230414	-30.35	3700	20221013	14.46	6080	-30.35	20230414	3760	12.63	20230726	6080	-30.35	20230414	3700	14.46	20221013	3.11	N	066700	500	162 억		663921	N	N	2	N	00	N
173	20230801	130502	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4260	75	2	1.79	270917435	63602	88.52	4160	4310	4110	5440	2930	4185	4259.57	2.04	0	14569	4251	4217	4166	4132	4081	4235	4150	162	1255	500	3090	5	1	32474435	1383	14.49	0.95	12	0.20	294.00	4476.00	6080	20230414	-29.93	3700	20221013	15.14	6080	-29.93	20230414	3760	13.30	20230726	6080	-29.93	20230414	3700	15.14	20221013	3.11	N	066700	500	162 억		663921	N	N	2	N	00	N
174	20230801	120502	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4285	100	2	2.39	228934235	53790	74.86	4160	4310	4110	5440	2930	4185	4256.07	2.04	0	17233	4251	4217	4166	4132	4081	4235	4150	162	1255	500	3090	5	1	32474435	1392	14.57	0.96	12	0.17	294.00	4476.00	6080	20230414	-29.52	3700	20221013	15.81	6080	-29.52	20230414	3760	13.96	20230726	6080	-29.52	20230414	3700	15.81	20221013	3.11	N	066700	500	162 억		663921	N	N	2	N	00	N
175	20230801	110501	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4275	90	2	2.15	159227115	37540	52.25	4160	4285	4110	5440	2930	4185	4241.53	2.04	0	11808	4251	4217	4166	4132	4081	4235	4150	162	1255	500	3090	5	1	32474435	1388	14.54	0.96	12	0.12	294.00	4476.00	6080	20230414	-29.69	3700	20221013	15.54	6080	-29.69	20230414	3760	13.70	20230726	6080	-29.69	20230414	3700	15.54	20221013	3.11	N	066700	500	162 억		663921	N	N	2	N	00	N
176	20230801	100505	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4245	60	2	1.43	103243480	24416	33.98	4160	4285	4110	5440	2930	4185	4228.52	2.04	0	8164	4251	4217	4166	4132	4081	4235	4150	162	1255	500	3090	5	1	32474435	1379	14.44	0.95	12	0.08	294.00	4476.00	6080	20230414	-30.18	3700	20221013	14.73	6080	-30.18	20230414	3760	12.90	20230726	6080	-30.18	20230414	3700	14.73	20221013	3.11	N	066700	500	162 억		663921	N	N	2	N	00	N
177	20230801	090500	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4200	15	2	0.36	22270330	5379	7.49	4160	4200	4110	5440	2930	4185	4140.24	2.04	0	170	4251	4217	4166	4132	4081	4235	4150	162	1255	500	3090	5	1	32474435	1364	14.29	0.94	12	0.02	294.00	4476.00	6080	20230414	-30.92	3700	20221013	13.51	6080	-30.92	20230414	3760	11.70	20230726	6080	-30.92	20230414	3700	13.51	20221013	3.11	N	066700	500	162 억		663921	N	N	2	N	00	N