KissMeData/078140/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	160644	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12520	720	2	6.10	28272313400	2190166	568.45	11820	13490	11820	15340	8260	11800	12908.99	2.35	0	128692	12713	12256	11783	11326	10853	12020	11090	55	3540	500	7310	10	1	11086579	1388	16.09	1.18	12	19.76	778.00	10567.00	14950	20230731	-16.25	6910	20220927	81.19	14950	-16.25	20230731	7290	71.74	20230427	14950	-16.25	20230731	6910	81.19	20220927	1.73	N	078140	500	55 억		260804	N	N	0	N	00	N
3	20230831	150826	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12620	820	2	6.95	27436530080	2123561	551.16	11820	13490	11820	15340	8260	11800	12920.16	2.35	0	119561	12713	12256	11783	11326	10853	12020	11090	55	3540	500	7310	10	1	11086579	1399	16.22	1.19	12	19.15	778.00	10567.00	14950	20230731	-15.59	6910	20220927	82.63	14950	-15.59	20230731	7290	73.11	20230427	14950	-15.59	20230731	6910	82.63	20220927	1.73	N	078140	500	55 억		260804	N	N	0	N	00	N
4	20230831	140915	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	13000	1200	2	10.17	24556023650	1897612	492.52	11820	13490	11820	15340	8260	11800	12940.61	2.35	0	99915	12713	12256	11783	11326	10853	12020	11090	55	3540	500	7310	10	1	11086579	1441	16.71	1.23	12	17.12	778.00	10567.00	14950	20230731	-13.04	6910	20220927	88.13	14950	-13.04	20230731	7290	78.33	20230427	14950	-13.04	20230731	6910	88.13	20220927	1.73	N	078140	500	55 억		260804	N	N	0	N	00	N
5	20230831	130847	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12940	1140	2	9.66	18930733990	1466847	380.72	11820	13490	11820	15340	8260	11800	12905.88	2.35	0	49939	12713	12256	11783	11326	10853	12020	11090	55	3540	500	7310	10	1	11086579	1435	16.63	1.22	12	13.23	778.00	10567.00	14950	20230731	-13.44	6910	20220927	87.26	14950	-13.44	20230731	7290	77.50	20230427	14950	-13.44	20230731	6910	87.26	20220927	1.73	N	078140	500	55 억		260804	N	N	0	N	00	N
6	20230831	120905	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12640	840	2	7.12	9650560570	756973	196.47	11820	13100	11820	15340	8260	11800	12749.13	2.35	0	145498	12713	12256	11783	11326	10853	12020	11090	55	3540	500	7310	10	1	11086579	1401	16.25	1.20	12	6.83	778.00	10567.00	14950	20230731	-15.45	6910	20220927	82.92	14950	-15.45	20230731	7290	73.39	20230427	14950	-15.45	20230731	6910	82.92	20220927	1.73	N	078140	500	55 억		260804	N	N	0	N	00	N
7	20230831	111242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12750	950	2	8.05	8975646330	703538	182.60	11820	13100	11820	15340	8260	11800	12758.14	2.35	0	142724	12713	12256	11783	11326	10853	12020	11090	55	3540	500	7310	10	1	11086579	1414	16.39	1.21	12	6.35	778.00	10567.00	14950	20230731	-14.72	6910	20220927	84.52	14950	-14.72	20230731	7290	74.90	20230427	14950	-14.72	20230731	6910	84.52	20220927	1.73	N	078140	500	55 억		260804	N	N	0	N	00	N
8	20230831	100946	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12730	930	2	7.88	7657051740	600697	155.91	11820	13100	11820	15340	8260	11800	12747.26	2.35	0	116196	12713	12256	11783	11326	10853	12020	11090	55	3540	500	7310	10	1	11086579	1411	16.36	1.20	12	5.42	778.00	10567.00	14950	20230731	-14.85	6910	20220927	84.23	14950	-14.85	20230731	7290	74.62	20230427	14950	-14.85	20230731	6910	84.23	20220927	1.73	N	078140	500	55 억		260804	N	N	0	N	00	N
9	20230831	090826	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12230	430	2	3.64	557162310	45942	11.92	11820	12270	11820	15340	8260	11800	12128.94	2.35	0	5197	12713	12256	11783	11326	10853	12020	11090	55	3540	500	7310	10	1	11086579	1356	15.72	1.16	12	0.41	778.00	10567.00	14950	20230731	-18.19	6910	20220927	76.99	14950	-18.19	20230731	7290	67.76	20230427	14950	-18.19	20230731	6910	76.99	20220927	1.73	N	078140	500	55 억		260804	N	N	0	N	00	N
10	20230830	160649	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11800	-340	5	-2.80	4413633870	378903	179.72	12240	12240	11310	15780	8500	12140	11648.29	2.44	0	-10515	12620	12380	12140	11900	11660	12260	11780	55	3640	500	7520	10	1	11086579	1308	15.17	1.12	12	3.42	778.00	10567.00	14950	20230731	-21.07	6910	20220927	70.77	14950	-21.07	20230731	7290	61.87	20230427	14950	-21.07	20230731	6910	70.77	20220927	1.73	N	078140	500	55 억		270696	N	N	0	N	00	N
11	20230830	150807	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11820	-320	5	-2.64	4295619930	368899	174.97	12240	12240	11310	15780	8500	12140	11644.43	2.44	0	-11675	12620	12380	12140	11900	11660	12260	11780	55	3640	500	7520	10	1	11086579	1310	15.19	1.12	12	3.33	778.00	10567.00	14950	20230731	-20.94	6910	20220927	71.06	14950	-20.94	20230731	7290	62.14	20230427	14950	-20.94	20230731	6910	71.06	20220927	1.73	N	078140	500	55 억		270696	N	N	0	N	00	N
12	20230830	140846	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11810	-330	5	-2.72	3931881490	337924	160.28	12240	12240	11310	15780	8500	12140	11635.40	2.44	0	-20654	12620	12380	12140	11900	11660	12260	11780	55	3640	500	7520	10	1	11086579	1309	15.18	1.12	12	3.05	778.00	10567.00	14950	20230731	-21.00	6910	20220927	70.91	14950	-21.00	20230731	7290	62.00	20230427	14950	-21.00	20230731	6910	70.91	20220927	1.73	N	078140	500	55 억		270696	N	N	0	N	00	N
13	20230830	130835	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11760	-380	5	-3.13	3799320080	326657	154.93	12240	12240	11310	15780	8500	12140	11630.92	2.44	0	-24283	12620	12380	12140	11900	11660	12260	11780	55	3640	500	7520	10	1	11086579	1304	15.12	1.11	12	2.95	778.00	10567.00	14950	20230731	-21.34	6910	20220927	70.19	14950	-21.34	20230731	7290	61.32	20230427	14950	-21.34	20230731	6910	70.19	20220927	1.73	N	078140	500	55 억		270696	N	N	0	N	00	N
14	20230830	120847	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11780	-360	5	-2.97	3604201270	310111	147.09	12240	12240	11310	15780	8500	12140	11622.29	2.44	0	-20436	12620	12380	12140	11900	11660	12260	11780	55	3640	500	7520	10	1	11086579	1306	15.14	1.11	12	2.80	778.00	10567.00	14950	20230731	-21.20	6910	20220927	70.48	14950	-21.20	20230731	7290	61.59	20230427	14950	-21.20	20230731	6910	70.48	20220927	1.73	N	078140	500	55 억		270696	N	N	0	N	00	N
15	20230830	111235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11800	-340	5	-2.80	3333670270	287164	136.20	12240	12240	11310	15780	8500	12140	11608.94	2.44	0	-20321	12620	12380	12140	11900	11660	12260	11780	55	3640	500	7520	10	1	11086579	1308	15.17	1.12	12	2.59	778.00	10567.00	14950	20230731	-21.07	6910	20220927	70.77	14950	-21.07	20230731	7290	61.87	20230427	14950	-21.07	20230731	6910	70.77	20220927	1.73	N	078140	500	55 억		270696	N	N	0	N	00	N
16	20230830	100912	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11540	-600	5	-4.94	2559280710	220459	104.56	12240	12240	11310	15780	8500	12140	11608.87	2.44	0	-24424	12620	12380	12140	11900	11660	12260	11780	55	3640	500	7520	10	1	11086579	1279	14.83	1.09	12	1.99	778.00	10567.00	14950	20230731	-22.81	6910	20220927	67.00	14950	-22.81	20230731	7290	58.30	20230427	14950	-22.81	20230731	6910	67.00	20220927	1.73	N	078140	500	55 억		270696	N	N	0	N	00	N
17	20230830	090814	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11950	-190	5	-1.57	373015800	31136	14.77	12240	12240	11830	15780	8500	12140	11980.21	2.44	0	-9653	12620	12380	12140	11900	11660	12260	11780	55	3640	500	7520	10	1	11086579	1325	15.36	1.13	12	0.28	778.00	10567.00	14950	20230731	-20.07	6910	20220927	72.94	14950	-20.07	20230731	7290	63.92	20230427	14950	-20.07	20230731	6910	72.94	20220927	1.73	N	078140	500	55 억		270696	N	N	0	N	00	N
18	20230829	160644	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12140	-60	5	-0.49	2544841950	209562	19.24	12250	12380	11900	15860	8540	12200	12143.63	2.46	0	-4495	13853	13026	12313	11486	10773	13440	11900	55	3660	500	7560	10	1	11086579	1346	15.60	1.15	12	1.89	778.00	10567.00	14950	20230731	-18.80	6910	20220927	75.69	14950	-18.80	20230731	7290	66.53	20230427	14950	-18.80	20230731	6910	75.69	20220927	1.47	N	078140	500	55 억		272263	N	N	0	N	00	N
19	20230829	150812	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12020	-180	5	-1.48	2337550540	192370	17.66	12250	12380	11900	15860	8540	12200	12151.33	2.46	0	-2624	13853	13026	12313	11486	10773	13440	11900	55	3660	500	7560	10	1	11086579	1333	15.45	1.14	12	1.74	778.00	10567.00	14950	20230731	-19.60	6910	20220927	73.95	14950	-19.60	20230731	7290	64.88	20230427	14950	-19.60	20230731	6910	73.95	20220927	1.47	N	078140	500	55 억		272263	N	N	0	N	00	N
20	20230829	140914	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12100	-100	5	-0.82	2195007860	180557	16.58	12250	12380	11900	15860	8540	12200	12156.87	2.46	0	-2308	13853	13026	12313	11486	10773	13440	11900	55	3660	500	7560	10	1	11086579	1341	15.55	1.15	12	1.63	778.00	10567.00	14950	20230731	-19.06	6910	20220927	75.11	14950	-19.06	20230731	7290	65.98	20230427	14950	-19.06	20230731	6910	75.11	20220927	1.47	N	078140	500	55 억		272263	N	N	0	N	00	N
21	20230829	130833	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12050	-150	5	-1.23	2031740750	166991	15.33	12250	12380	11900	15860	8540	12200	12166.77	2.46	0	-1877	13853	13026	12313	11486	10773	13440	11900	55	3660	500	7560	10	1	11086579	1336	15.49	1.14	12	1.51	778.00	10567.00	14950	20230731	-19.40	6910	20220927	74.38	14950	-19.40	20230731	7290	65.29	20230427	14950	-19.40	20230731	6910	74.38	20220927	1.47	N	078140	500	55 억		272263	N	N	0	N	00	N
22	20230829	120858	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12170	-30	5	-0.25	1752721080	143930	13.22	12250	12380	11900	15860	8540	12200	12177.59	2.46	0	4045	13853	13026	12313	11486	10773	13440	11900	55	3660	500	7560	10	1	11086579	1349	15.64	1.15	12	1.30	778.00	10567.00	14950	20230731	-18.60	6910	20220927	76.12	14950	-18.60	20230731	7290	66.94	20230427	14950	-18.60	20230731	6910	76.12	20220927	1.47	N	078140	500	55 억		272263	N	N	0	N	00	N
23	20230829	111444	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12260	60	2	0.49	1408178560	115821	10.63	12250	12350	11900	15860	8540	12200	12158.23	2.46	0	5136	13853	13026	12313	11486	10773	13440	11900	55	3660	500	7560	10	1	11086579	1359	15.76	1.16	12	1.04	778.00	10567.00	14950	20230731	-17.99	6910	20220927	77.42	14950	-17.99	20230731	7290	68.18	20230427	14950	-17.99	20230731	6910	77.42	20220927	1.47	N	078140	500	55 억		272263	N	N	0	N	00	N
24	20230829	100943	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12260	60	2	0.49	1118966010	92177	8.46	12250	12350	11900	15860	8540	12200	12139.32	2.46	0	2479	13853	13026	12313	11486	10773	13440	11900	55	3660	500	7560	10	1	11086579	1359	15.76	1.16	12	0.83	778.00	10567.00	14950	20230731	-17.99	6910	20220927	77.42	14950	-17.99	20230731	7290	68.18	20230427	14950	-17.99	20230731	6910	77.42	20220927	1.47	N	078140	500	55 억		272263	N	N	0	N	00	N
25	20230829	090631	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11990	-210	5	-1.72	402816160	33285	3.06	12250	12310	11900	15860	8540	12200	12102.03	2.46	0	-4295	13853	13026	12313	11486	10773	13440	11900	55	3660	500	7560	10	1	11086579	1329	15.41	1.13	12	0.30	778.00	10567.00	14950	20230731	-19.80	6910	20220927	73.52	14950	-19.80	20230731	7290	64.47	20230427	14950	-19.80	20230731	6910	73.52	20220927	1.47	N	078140	500	55 억		272263	N	N	0	N	00	N
26	20230828	160625	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12200	600	2	5.17	13674546160	1081367	115.76	11600	13140	11600	15080	8120	11600	12646.15	1.31	0	130898	13460	12530	12050	11120	10640	12290	10880	55	3480	500	7190	10	1	11086579	1353	15.68	1.15	12	9.75	778.00	10567.00	14950	20230731	-18.39	6910	20220927	76.56	14950	-18.39	20230731	7290	67.35	20230427	14950	-18.39	20230731	6910	76.56	20220927	1.61	N	078140	500	55 억		144800	N	N	0	N	00	N
27	20230828	150633	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12150	550	2	4.74	13386375960	1057781	113.24	11600	13140	11600	15080	8120	11600	12655.37	1.31	0	131730	13460	12530	12050	11120	10640	12290	10880	55	3480	500	7190	10	1	11086579	1347	15.62	1.15	12	9.54	778.00	10567.00	14950	20230731	-18.73	6910	20220927	75.83	14950	-18.73	20230731	7290	66.67	20230427	14950	-18.73	20230731	6910	75.83	20220927	1.61	N	078140	500	55 억		144800	N	N	0	N	00	N
28	20230828	140632	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12350	750	2	6.47	12637513710	996910	106.72	11600	13140	11600	15080	8120	11600	12676.93	1.31	0	148676	13460	12530	12050	11120	10640	12290	10880	55	3480	500	7190	10	1	11086579	1369	15.87	1.17	12	8.99	778.00	10567.00	14950	20230731	-17.39	6910	20220927	78.73	14950	-17.39	20230731	7290	69.41	20230427	14950	-17.39	20230731	6910	78.73	20220927	1.61	N	078140	500	55 억		144800	N	N	0	N	00	N
29	20230828	130638	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12400	800	2	6.90	12270762610	967334	103.56	11600	13140	11600	15080	8120	11600	12685.39	1.31	0	143393	13460	12530	12050	11120	10640	12290	10880	55	3480	500	7190	10	1	11086579	1375	15.94	1.17	12	8.73	778.00	10567.00	14950	20230731	-17.06	6910	20220927	79.45	14950	-17.06	20230731	7290	70.10	20230427	14950	-17.06	20230731	6910	79.45	20220927	1.61	N	078140	500	55 억		144800	N	N	0	N	00	N
30	20230828	120631	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12380	780	2	6.72	11883183520	936034	100.20	11600	13140	11600	15080	8120	11600	12695.51	1.31	0	148156	13460	12530	12050	11120	10640	12290	10880	55	3480	500	7190	10	1	11086579	1373	15.91	1.17	12	8.44	778.00	10567.00	14950	20230731	-17.19	6910	20220927	79.16	14950	-17.19	20230731	7290	69.82	20230427	14950	-17.19	20230731	6910	79.16	20220927	1.61	N	078140	500	55 억		144800	N	N	0	N	00	N
31	20230828	110627	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12610	1010	2	8.71	11069434640	870621	93.20	11600	13140	11600	15080	8120	11600	12714.70	1.31	0	143317	13460	12530	12050	11120	10640	12290	10880	55	3480	500	7190	10	1	11086579	1398	16.21	1.19	12	7.85	778.00	10567.00	14950	20230731	-15.65	6910	20220927	82.49	14950	-15.65	20230731	7290	72.98	20230427	14950	-15.65	20230731	6910	82.49	20220927	1.61	N	078140	500	55 억		144800	N	N	0	N	00	N
32	20230828	100622	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12460	860	2	7.41	9475029300	745434	79.80	11600	13140	11600	15080	8120	11600	12711.09	1.31	0	117265	13460	12530	12050	11120	10640	12290	10880	55	3480	500	7190	10	1	11086579	1381	16.02	1.18	12	6.72	778.00	10567.00	14950	20230731	-16.66	6910	20220927	80.32	14950	-16.66	20230731	7290	70.92	20230427	14950	-16.66	20230731	6910	80.32	20220927	1.61	N	078140	500	55 억		144800	N	N	0	N	00	N
33	20230828	090632	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12240	640	2	5.52	549623650	46058	4.93	11600	12260	11600	15080	8120	11600	11934.92	1.31	0	14596	13460	12530	12050	11120	10640	12290	10880	55	3480	500	7190	10	1	11086579	1357	15.73	1.16	12	0.42	778.00	10567.00	14950	20230731	-18.13	6910	20220927	77.13	14950	-18.13	20230731	7290	67.90	20230427	14950	-18.13	20230731	6910	77.13	20220927	1.61	N	078140	500	55 억		144800	N	N	0	N	00	N
34	20230825	160627	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11600	-370	5	-3.09	11589661490	932078	277.46	12600	12980	11570	15560	8380	11970	12435.79	2.07	0	-85477	12723	12346	12013	11636	11303	12535	11825	55	3590	500	7420	10	1	11086579	1286	14.91	1.10	12	8.41	778.00	10567.00	14950	20230731	-22.41	6910	20220927	67.87	14950	-22.41	20230731	7290	59.12	20230427	14950	-22.41	20230731	6910	67.87	20220927	1.26	N	078140	500	55 억		229377	N	N	0	N	00	N
35	20230825	150631	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11730	-240	5	-2.01	11400138560	915752	272.60	12600	12980	11570	15560	8380	11970	12450.03	2.07	0	-90123	12723	12346	12013	11636	11303	12535	11825	55	3590	500	7420	10	1	11086579	1300	15.08	1.11	12	8.26	778.00	10567.00	14950	20230731	-21.54	6910	20220927	69.75	14950	-21.54	20230731	7290	60.91	20230427	14950	-21.54	20230731	6910	69.75	20220927	1.26	N	078140	500	55 억		229377	N	N	0	N	00	N
36	20230825	140629	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11850	-120	5	-1.00	10969909800	878876	261.62	12600	12980	11650	15560	8380	11970	12482.96	2.07	0	-87723	12723	12346	12013	11636	11303	12535	11825	55	3590	500	7420	10	1	11086579	1314	15.23	1.12	12	7.93	778.00	10567.00	14950	20230731	-20.74	6910	20220927	71.49	14950	-20.74	20230731	7290	62.55	20230427	14950	-20.74	20230731	6910	71.49	20220927	1.26	N	078140	500	55 억		229377	N	N	0	N	00	N
37	20230825	130627	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11990	20	2	0.17	10292053440	821646	244.58	12600	12980	11940	15560	8380	11970	12527.55	2.07	0	-70939	12723	12346	12013	11636	11303	12535	11825	55	3590	500	7420	10	1	11086579	1329	15.41	1.13	12	7.41	778.00	10567.00	14950	20230731	-19.80	6910	20220927	73.52	14950	-19.80	20230731	7290	64.47	20230427	14950	-19.80	20230731	6910	73.52	20220927	1.26	N	078140	500	55 억		229377	N	N	0	N	00	N
38	20230825	120626	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12180	210	2	1.75	9442265850	750986	223.55	12600	12980	12050	15560	8380	11970	12574.84	2.07	0	-54558	12723	12346	12013	11636	11303	12535	11825	55	3590	500	7420	10	1	11086579	1350	15.66	1.15	12	6.77	778.00	10567.00	14950	20230731	-18.53	6910	20220927	76.27	14950	-18.53	20230731	7290	67.08	20230427	14950	-18.53	20230731	6910	76.27	20220927	1.26	N	078140	500	55 억		229377	N	N	0	N	00	N
39	20230825	110629	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12190	220	2	1.84	8946312090	710319	211.45	12600	12980	12050	15560	8380	11970	12596.62	2.07	0	-56135	12723	12346	12013	11636	11303	12535	11825	55	3590	500	7420	10	1	11086579	1351	15.67	1.15	12	6.41	778.00	10567.00	14950	20230731	-18.46	6910	20220927	76.41	14950	-18.46	20230731	7290	67.22	20230427	14950	-18.46	20230731	6910	76.41	20220927	1.26	N	078140	500	55 억		229377	N	N	0	N	00	N
40	20230825	100629	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12670	700	2	5.85	7438783000	588215	175.10	12600	12980	12050	15560	8380	11970	12648.77	2.07	0	-48681	12723	12346	12013	11636	11303	12535	11825	55	3590	500	7420	10	1	11086579	1405	16.29	1.20	12	5.31	778.00	10567.00	14950	20230731	-15.25	6910	20220927	83.36	14950	-15.25	20230731	7290	73.80	20230427	14950	-15.25	20230731	6910	83.36	20220927	1.26	N	078140	500	55 억		229377	N	N	0	N	00	N
41	20230825	090627	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12430	460	2	3.84	2119976320	168659	50.21	12600	12850	12380	15560	8380	11970	12577.10	2.07	0	-53820	12723	12346	12013	11636	11303	12535	11825	55	3590	500	7420	10	1	11086579	1378	15.98	1.18	12	1.52	778.00	10567.00	14950	20230731	-16.86	6910	20220927	79.88	14950	-16.86	20230731	7290	70.51	20230427	14950	-16.86	20230731	6910	79.88	20220927	1.26	N	078140	500	55 억		229377	N	N	0	N	00	N
42	20230824	160623	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11970	-330	5	-2.68	3988729380	331768	68.25	11930	12390	11680	15990	8610	12300	12022.68	1.96	0	12386	13166	12732	12016	11582	10866	12950	11800	55	3690	500	7620	10	1	11086579	1327	15.39	1.13	12	2.99	778.00	10567.00	14950	20230731	-19.93	6910	20220927	73.23	14950	-19.93	20230731	7290	64.20	20230427	14950	-19.93	20230731	6910	73.23	20220927	1.56	N	078140	500	55 억		217303	N	N	0	N	00	N
43	20230824	150621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11990	-310	5	-2.52	3714997060	308973	63.56	11930	12390	11680	15990	8610	12300	12023.61	1.96	0	11837	13166	12732	12016	11582	10866	12950	11800	55	3690	500	7620	10	1	11086579	1329	15.41	1.13	12	2.79	778.00	10567.00	14950	20230731	-19.80	6910	20220927	73.52	14950	-19.80	20230731	7290	64.47	20230427	14950	-19.80	20230731	6910	73.52	20220927	1.56	N	078140	500	55 억		217303	N	N	0	N	00	N
44	20230824	140622	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11980	-320	5	-2.60	3174098310	263705	54.25	11930	12390	11680	15990	8610	12300	12036.46	1.96	0	-1153	13166	12732	12016	11582	10866	12950	11800	55	3690	500	7620	10	1	11086579	1328	15.40	1.13	12	2.38	778.00	10567.00	14950	20230731	-19.87	6910	20220927	73.37	14950	-19.87	20230731	7290	64.33	20230427	14950	-19.87	20230731	6910	73.37	20220927	1.56	N	078140	500	55 억		217303	N	N	0	N	00	N
45	20230824	130628	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12190	-110	5	-0.89	2645543690	219899	45.24	11930	12390	11680	15990	8610	12300	12030.61	1.96	0	-9343	13166	12732	12016	11582	10866	12950	11800	55	3690	500	7620	10	1	11086579	1351	15.67	1.15	12	1.98	778.00	10567.00	14950	20230731	-18.46	6910	20220927	76.41	14950	-18.46	20230731	7290	67.22	20230427	14950	-18.46	20230731	6910	76.41	20220927	1.56	N	078140	500	55 억		217303	N	N	0	N	00	N
46	20230824	120626	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12160	-140	5	-1.14	2072013410	173118	35.61	11930	12280	11680	15990	8610	12300	11968.62	1.96	0	-10795	13166	12732	12016	11582	10866	12950	11800	55	3690	500	7620	10	1	11086579	1348	15.63	1.15	12	1.56	778.00	10567.00	14950	20230731	-18.66	6910	20220927	75.98	14950	-18.66	20230731	7290	66.80	20230427	14950	-18.66	20230731	6910	75.98	20220927	1.56	N	078140	500	55 억		217303	N	N	0	N	00	N
47	20230824	110624	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12170	-130	5	-1.06	1662562310	139440	28.68	11930	12200	11680	15990	8610	12300	11922.89	1.96	0	-21461	13166	12732	12016	11582	10866	12950	11800	55	3690	500	7620	10	1	11086579	1349	15.64	1.15	12	1.26	778.00	10567.00	14950	20230731	-18.60	6910	20220927	76.12	14950	-18.60	20230731	7290	66.94	20230427	14950	-18.60	20230731	6910	76.12	20220927	1.56	N	078140	500	55 억		217303	N	N	0	N	00	N
48	20230824	100622	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11960	-340	5	-2.76	1115946940	93623	19.26	11930	12200	11680	15990	8610	12300	11919.22	1.96	0	-23927	13166	12732	12016	11582	10866	12950	11800	55	3690	500	7620	10	1	11086579	1326	15.37	1.13	12	0.84	778.00	10567.00	14950	20230731	-20.00	6910	20220927	73.08	14950	-20.00	20230731	7290	64.06	20230427	14950	-20.00	20230731	6910	73.08	20220927	1.56	N	078140	500	55 억		217303	N	N	0	N	00	N
49	20230824	090624	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11990	-310	5	-2.52	254763440	21337	4.39	11930	12150	11840	15990	8610	12300	11938.46	1.96	0	-2618	13166	12732	12016	11582	10866	12950	11800	55	3690	500	7620	10	1	11086579	1329	15.41	1.13	12	0.19	778.00	10567.00	14950	20230731	-19.80	6910	20220927	73.52	14950	-19.80	20230731	7290	64.47	20230427	14950	-19.80	20230731	6910	73.52	20220927	1.56	N	078140	500	55 억		217303	N	N	0	N	00	N
50	20230823	160620	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12300	290	2	2.41	5623997980	475379	28.56	11850	12450	11300	15610	8410	12010	11828.92	2.01	0	-8202	13970	12990	11970	10990	9970	13480	11480	55	3600	500	7440	10	1	11086579	1364	15.81	1.16	12	4.29	778.00	10567.00	14950	20230731	-17.73	6910	20220927	78.00	14950	-17.73	20230731	7290	68.72	20230427	14950	-17.73	20230731	6910	78.00	20220927	1.60	N	078140	500	55 억		222603	N	N	0	N	00	N
51	20230823	150622	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12370	360	2	3.00	5126376230	434860	26.13	11850	12450	11300	15610	8410	12010	11788.14	2.01	0	-8983	13970	12990	11970	10990	9970	13480	11480	55	3600	500	7440	10	1	11086579	1371	15.90	1.17	12	3.92	778.00	10567.00	14950	20230731	-17.26	6910	20220927	79.02	14950	-17.26	20230731	7290	69.68	20230427	14950	-17.26	20230731	6910	79.02	20220927	1.60	N	078140	500	55 억		222603	N	N	0	N	00	N
52	20230823	140625	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11910	-100	5	-0.83	3219388280	278118	16.71	11850	11910	11300	15610	8410	12010	11574.32	2.01	0	-15740	13970	12990	11970	10990	9970	13480	11480	55	3600	500	7440	10	1	11086579	1320	15.31	1.13	12	2.51	778.00	10567.00	14950	20230731	-20.33	6910	20220927	72.36	14950	-20.33	20230731	7290	63.37	20230427	14950	-20.33	20230731	6910	72.36	20220927	1.60	N	078140	500	55 억		222603	N	N	0	N	00	N
53	20230823	130620	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11480	-530	5	-4.41	2751694040	238361	14.32	11850	11880	11300	15610	8410	12010	11542.60	2.01	0	-24694	13970	12990	11970	10990	9970	13480	11480	55	3600	500	7440	10	1	11086579	1273	14.76	1.09	12	2.15	778.00	10567.00	14950	20230731	-23.21	6910	20220927	66.14	14950	-23.21	20230731	7290	57.48	20230427	14950	-23.21	20230731	6910	66.14	20220927	1.60	N	078140	500	55 억		222603	N	N	0	N	00	N
54	20230823	120625	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11500	-510	5	-4.25	2555750140	221333	13.30	11850	11880	11300	15610	8410	12010	11545.34	2.01	0	-26978	13970	12990	11970	10990	9970	13480	11480	55	3600	500	7440	10	1	11086579	1275	14.78	1.09	12	2.00	778.00	10567.00	14950	20230731	-23.08	6910	20220927	66.43	14950	-23.08	20230731	7290	57.75	20230427	14950	-23.08	20230731	6910	66.43	20220927	1.60	N	078140	500	55 억		222603	N	N	0	N	00	N
55	20230823	110622	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11610	-400	5	-3.33	2293717340	198672	11.94	11850	11880	11300	15610	8410	12010	11543.30	2.01	0	-29157	13970	12990	11970	10990	9970	13480	11480	55	3600	500	7440	10	1	11086579	1287	14.92	1.10	12	1.79	778.00	10567.00	14950	20230731	-22.34	6910	20220927	68.02	14950	-22.34	20230731	7290	59.26	20230427	14950	-22.34	20230731	6910	68.02	20220927	1.60	N	078140	500	55 억		222603	N	N	0	N	00	N
56	20230823	100621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11590	-420	5	-3.50	1811961510	157434	9.46	11850	11850	11300	15610	8410	12010	11506.69	2.01	0	-26612	13970	12990	11970	10990	9970	13480	11480	55	3600	500	7440	10	1	11086579	1285	14.90	1.10	12	1.42	778.00	10567.00	14950	20230731	-22.47	6910	20220927	67.73	14950	-22.47	20230731	7290	58.98	20230427	14950	-22.47	20230731	6910	67.73	20220927	1.60	N	078140	500	55 억		222603	N	N	0	N	00	N
57	20230823	090626	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11580	-430	5	-3.58	435035580	37250	2.24	11850	11850	11500	15610	8410	12010	11671.27	2.01	0	-12050	13970	12990	11970	10990	9970	13480	11480	55	3600	500	7440	10	1	11086579	1284	14.88	1.10	12	0.34	778.00	10567.00	14950	20230731	-22.54	6910	20220927	67.58	14950	-22.54	20230731	7290	58.85	20230427	14950	-22.54	20230731	6910	67.58	20220927	1.60	N	078140	500	55 억		222603	N	N	0	N	00	N
58	20230822	160618	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12010	720	2	6.38	20198666240	1655880	315.14	11320	12950	10950	14670	7910	11290	12198.62	2.31	0	-34412	12283	11786	11173	10676	10063	12035	10925	55	3380	500	6990	10	1	11086579	1331	15.44	1.14	12	14.94	778.00	10567.00	14950	20230731	-19.67	6910	20220927	73.81	14950	-19.67	20230731	7290	64.75	20230427	14950	-19.67	20230731	6910	73.81	20220927	1.68	N	078140	500	55 억		255687	N	N	0	N	00	N
59	20230822	150619	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11830	540	2	4.78	19721131640	1615714	307.49	11320	12950	10950	14670	7910	11290	12206.13	2.31	0	-43802	12283	11786	11173	10676	10063	12035	10925	55	3380	500	6990	10	1	11086579	1312	15.21	1.12	12	14.57	778.00	10567.00	14950	20230731	-20.87	6910	20220927	71.20	14950	-20.87	20230731	7290	62.28	20230427	14950	-20.87	20230731	6910	71.20	20220927	1.68	N	078140	500	55 억		255687	N	N	0	N	00	N
60	20230822	140622	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11980	690	2	6.11	18873872550	1544307	293.90	11320	12950	10950	14670	7910	11290	12221.89	2.31	0	-42264	12283	11786	11173	10676	10063	12035	10925	55	3380	500	6990	10	1	11086579	1328	15.40	1.13	12	13.93	778.00	10567.00	14950	20230731	-19.87	6910	20220927	73.37	14950	-19.87	20230731	7290	64.33	20230427	14950	-19.87	20230731	6910	73.37	20220927	1.68	N	078140	500	55 억		255687	N	N	0	N	00	N
61	20230822	130618	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12280	990	2	8.77	17504615650	1430079	272.17	11320	12950	10950	14670	7910	11290	12240.66	2.31	0	-43892	12283	11786	11173	10676	10063	12035	10925	55	3380	500	6990	10	1	11086579	1361	15.78	1.16	12	12.90	778.00	10567.00	14950	20230731	-17.86	6910	20220927	77.71	14950	-17.86	20230731	7290	68.45	20230427	14950	-17.86	20230731	6910	77.71	20220927	1.68	N	078140	500	55 억		255687	N	N	0	N	00	N
62	20230822	120609	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12220	930	2	8.24	15649548170	1278021	243.23	11320	12950	10950	14670	7910	11290	12245.53	2.31	0	-49233	12283	11786	11173	10676	10063	12035	10925	55	3380	500	6990	10	1	11086579	1355	15.71	1.16	12	11.53	778.00	10567.00	14950	20230731	-18.26	6910	20220927	76.85	14950	-18.26	20230731	7290	67.63	20230427	14950	-18.26	20230731	6910	76.85	20220927	1.68	N	078140	500	55 억		255687	N	N	0	N	00	N
63	20230822	110616	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12440	1150	2	10.19	3066193310	264086	50.26	11320	12450	10950	14670	7910	11290	11611.22	2.31	0	-11222	12283	11786	11173	10676	10063	12035	10925	55	3380	500	6990	10	1	11086579	1379	15.99	1.18	12	2.38	778.00	10567.00	14950	20230731	-16.79	6910	20220927	80.03	14950	-16.79	20230731	7290	70.64	20230427	14950	-16.79	20230731	6910	80.03	20220927	1.68	N	078140	500	55 억		255687	Y	N	0	N	00	N
64	20230822	100613	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11300	10	2	0.09	1059813190	94129	17.91	11320	11560	10950	14670	7910	11290	11258.99	2.31	0	4356	12283	11786	11173	10676	10063	12035	10925	55	3380	500	6990	10	1	11086579	1253	14.52	1.07	12	0.85	778.00	10567.00	14950	20230731	-24.41	6910	20220927	63.53	14950	-24.41	20230731	7290	55.01	20230427	14950	-24.41	20230731	6910	63.53	20220927	1.68	N	078140	500	55 억		255687	N	N	0	N	00	N
65	20230822	090617	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11110	-180	5	-1.59	376908220	33340	6.35	11320	11470	10950	14670	7910	11290	11305.22	2.31	0	1061	12283	11786	11173	10676	10063	12035	10925	55	3380	500	6990	10	1	11086579	1232	14.28	1.05	12	0.30	778.00	10567.00	14950	20230731	-25.69	6910	20220927	60.78	14950	-25.69	20230731	7290	52.40	20230427	14950	-25.69	20230731	6910	60.78	20220927	1.68	N	078140	500	55 억		255687	N	N	0	N	00	N
66	20230821	160614	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11290	780	2	7.42	5833600210	522753	138.70	10680	11670	10560	13660	7360	10510	11159.37	1.84	0	55292	11236	10872	10636	10272	10036	10755	10155	55	3150	500	6510	10	1	11086579	1252	14.51	1.07	12	4.72	778.00	10567.00	14950	20230731	-24.48	6910	20220927	63.39	14950	-24.48	20230731	7290	54.87	20230427	14950	-24.48	20230731	6910	63.39	20220927	1.76	N	078140	500	55 억		203700	N	N	0	N	00	N
67	20230821	150620	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11440	930	2	8.85	5611010930	503195	133.51	10680	11670	10560	13660	7360	10510	11150.77	1.84	0	53603	11236	10872	10636	10272	10036	10755	10155	55	3150	500	6510	10	1	11086579	1268	14.70	1.08	12	4.54	778.00	10567.00	14950	20230731	-23.48	6910	20220927	65.56	14950	-23.48	20230731	7290	56.93	20230427	14950	-23.48	20230731	6910	65.56	20220927	1.76	N	078140	500	55 억		203700	N	N	0	N	00	N
68	20230821	140617	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11530	1020	2	9.71	5164573030	464306	123.19	10680	11670	10560	13660	7360	10510	11123.21	1.84	0	54875	11236	10872	10636	10272	10036	10755	10155	55	3150	500	6510	10	1	11086579	1278	14.82	1.09	12	4.19	778.00	10567.00	14950	20230731	-22.88	6910	20220927	66.86	14950	-22.88	20230731	7290	58.16	20230427	14950	-22.88	20230731	6910	66.86	20220927	1.76	N	078140	500	55 억		203700	N	N	0	N	00	N
69	20230821	130622	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11270	760	2	7.23	4485716800	405055	107.47	10680	11460	10560	13660	7360	10510	11074.34	1.84	0	56995	11236	10872	10636	10272	10036	10755	10155	55	3150	500	6510	10	1	11086579	1249	14.49	1.07	12	3.65	778.00	10567.00	14950	20230731	-24.62	6910	20220927	63.10	14950	-24.62	20230731	7290	54.60	20230427	14950	-24.62	20230731	6910	63.10	20220927	1.76	N	078140	500	55 억		203700	N	N	0	N	00	N
70	20230821	120621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11140	630	2	5.99	4051658280	366667	97.29	10680	11450	10560	13660	7360	10510	11049.97	1.84	0	56435	11236	10872	10636	10272	10036	10755	10155	55	3150	500	6510	10	1	11086579	1235	14.32	1.05	12	3.31	778.00	10567.00	14950	20230731	-25.48	6910	20220927	61.22	14950	-25.48	20230731	7290	52.81	20230427	14950	-25.48	20230731	6910	61.22	20220927	1.76	N	078140	500	55 억		203700	N	N	0	N	00	N
71	20230821	110616	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11260	750	2	7.14	3036828070	276419	73.34	10680	11300	10560	13660	7360	10510	10986.32	1.84	0	31173	11236	10872	10636	10272	10036	10755	10155	55	3150	500	6510	10	1	11086579	1248	14.47	1.07	12	2.49	778.00	10567.00	14950	20230731	-24.68	6910	20220927	62.95	14950	-24.68	20230731	7290	54.46	20230427	14950	-24.68	20230731	6910	62.95	20220927	1.76	N	078140	500	55 억		203700	N	N	0	N	00	N
72	20230821	100616	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11110	600	2	5.71	1970356080	180924	48.00	10680	11170	10560	13660	7360	10510	10890.52	1.84	0	23155	11236	10872	10636	10272	10036	10755	10155	55	3150	500	6510	10	1	11086579	1232	14.28	1.05	12	1.63	778.00	10567.00	14950	20230731	-25.69	6910	20220927	60.78	14950	-25.69	20230731	7290	52.40	20230427	14950	-25.69	20230731	6910	60.78	20220927	1.76	N	078140	500	55 억		203700	N	N	0	N	00	N
73	20230821	090622	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10730	220	2	2.09	326291450	30445	8.08	10680	10810	10560	13660	7360	10510	10717.41	1.84	0	-2727	11236	10872	10636	10272	10036	10755	10155	55	3150	500	6510	10	1	11086579	1190	13.79	1.02	12	0.27	778.00	10567.00	14950	20230731	-28.23	6910	20220927	55.28	14950	-28.23	20230731	7290	47.19	20230427	14950	-28.23	20230731	6910	55.28	20220927	1.76	N	078140	500	55 억		203700	N	N	0	N	00	N
74	20230818	160616	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10510	-520	5	-4.71	3975460680	372934	78.60	10970	11000	10400	14330	7730	11030	10658.63	1.07	0	85813	12630	11830	11430	10630	10230	11630	10430	55	3300	500	6830	10	1	11086579	1165	13.51	0.99	12	3.36	778.00	10567.00	14950	20230731	-29.70	6910	20220927	52.10	14950	-29.70	20230731	7290	44.17	20230427	14950	-29.70	20230731	6910	52.10	20220927	1.77	N	078140	500	55 억		118382	N	N	0	N	00	N
75	20230818	150609	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10500	-530	5	-4.81	3649424850	341846	72.04	10970	11000	10400	14330	7730	11030	10674.10	1.07	0	81501	12630	11830	11430	10630	10230	11630	10430	55	3300	500	6830	10	1	11086579	1164	13.50	0.99	12	3.08	778.00	10567.00	14950	20230731	-29.77	6910	20220927	51.95	14950	-29.77	20230731	7290	44.03	20230427	14950	-29.77	20230731	6910	51.95	20220927	1.77	N	078140	500	55 억		118382	N	N	0	N	00	N
76	20230818	140615	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10570	-460	5	-4.17	3121954510	291800	61.50	10970	11000	10400	14330	7730	11030	10697.26	1.07	0	77064	12630	11830	11430	10630	10230	11630	10430	55	3300	500	6830	10	1	11086579	1172	13.59	1.00	12	2.63	778.00	10567.00	14950	20230731	-29.30	6910	20220927	52.97	14950	-29.30	20230731	7290	44.99	20230427	14950	-29.30	20230731	6910	52.97	20220927	1.77	N	078140	500	55 억		118382	N	N	0	N	00	N
77	20230818	130610	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10540	-490	5	-4.44	2923788960	273180	57.57	10970	11000	10400	14330	7730	11030	10701.01	1.07	0	70383	12630	11830	11430	10630	10230	11630	10430	55	3300	500	6830	10	1	11086579	1169	13.55	1.00	12	2.46	778.00	10567.00	14950	20230731	-29.50	6910	20220927	52.53	14950	-29.50	20230731	7290	44.58	20230427	14950	-29.50	20230731	6910	52.53	20220927	1.77	N	078140	500	55 억		118382	N	N	0	N	00	N
78	20230818	120621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10680	-350	5	-3.17	2640762140	246363	51.92	10970	11000	10400	14330	7730	11030	10717.10	1.07	0	71341	12630	11830	11430	10630	10230	11630	10430	55	3300	500	6830	10	1	11086579	1184	13.73	1.01	12	2.22	778.00	10567.00	14950	20230731	-28.56	6910	20220927	54.56	14950	-28.56	20230731	7290	46.50	20230427	14950	-28.56	20230731	6910	54.56	20220927	1.77	N	078140	500	55 억		118382	N	N	0	N	00	N
79	20230818	110614	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10550	-480	5	-4.35	2390931610	222859	46.97	10970	11000	10400	14330	7730	11030	10726.43	1.07	0	65170	12630	11830	11430	10630	10230	11630	10430	55	3300	500	6830	10	1	11086579	1170	13.56	1.00	12	2.01	778.00	10567.00	14950	20230731	-29.43	6910	20220927	52.68	14950	-29.43	20230731	7290	44.72	20230427	14950	-29.43	20230731	6910	52.68	20220927	1.77	N	078140	500	55 억		118382	N	N	0	N	00	N
80	20230818	100615	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10700	-330	5	-2.99	1782799190	165507	34.88	10970	11000	10610	14330	7730	11030	10769.41	1.07	0	56138	12630	11830	11430	10630	10230	11630	10430	55	3300	500	6830	10	1	11086579	1186	13.75	1.01	12	1.49	778.00	10567.00	14950	20230731	-28.43	6910	20220927	54.85	14950	-28.43	20230731	7290	46.78	20230427	14950	-28.43	20230731	6910	54.85	20220927	1.77	N	078140	500	55 억		118382	N	N	0	N	00	N
81	20230818	090616	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10810	-220	5	-1.99	392708250	36243	7.64	10970	11000	10710	14330	7730	11030	10827.12	1.07	0	11391	12630	11830	11430	10630	10230	11630	10430	55	3300	500	6830	10	1	11086579	1198	13.89	1.02	12	0.33	778.00	10567.00	14950	20230731	-27.69	6910	20220927	56.44	14950	-27.69	20230731	7290	48.29	20230427	14950	-27.69	20230731	6910	56.44	20220927	1.77	N	078140	500	55 억		118382	N	N	0	N	00	N
82	20230817	160615	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11030	-990	5	-8.24	5344130050	470360	98.72	12100	12230	11030	15620	8420	12020	11357.72	1.03	0	1106	12906	12462	12056	11612	11206	12260	11410	55	3600	500	7450	10	1	11086579	1223	14.18	1.04	12	4.24	778.00	10567.00	14950	20230731	-26.22	6910	20220927	59.62	14950	-26.22	20230731	7290	51.30	20230427	14950	-26.22	20230731	6910	59.62	20220927	1.89	N	078140	500	55 억		114602	N	N	0	N	00	N
83	20230817	150620	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11140	-880	5	-7.32	4871818310	427712	89.77	12100	12230	11070	15620	8420	12020	11384.80	1.03	0	-8290	12906	12462	12056	11612	11206	12260	11410	55	3600	500	7450	10	1	11086579	1235	14.32	1.05	12	3.86	778.00	10567.00	14950	20230731	-25.48	6910	20220927	61.22	14950	-25.48	20230731	7290	52.81	20230427	14950	-25.48	20230731	6910	61.22	20220927	1.89	N	078140	500	55 억		114602	N	N	0	N	00	N
84	20230817	140615	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11210	-810	5	-6.74	4372807990	382991	80.39	12100	12230	11100	15620	8420	12020	11411.51	1.03	0	-11354	12906	12462	12056	11612	11206	12260	11410	55	3600	500	7450	10	1	11086579	1243	14.41	1.06	12	3.45	778.00	10567.00	14950	20230731	-25.02	6910	20220927	62.23	14950	-25.02	20230731	7290	53.77	20230427	14950	-25.02	20230731	6910	62.23	20220927	1.89	N	078140	500	55 억		114602	N	N	0	N	00	N
85	20230817	130612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11100	-920	5	-7.65	3869865850	338010	70.94	12100	12230	11100	15620	8420	12020	11442.51	1.03	0	-22769	12906	12462	12056	11612	11206	12260	11410	55	3600	500	7450	10	1	11086579	1231	14.27	1.05	12	3.05	778.00	10567.00	14950	20230731	-25.75	6910	20220927	60.64	14950	-25.75	20230731	7290	52.26	20230427	14950	-25.75	20230731	6910	60.64	20220927	1.89	N	078140	500	55 억		114602	N	N	0	N	00	N
86	20230817	120615	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11300	-720	5	-5.99	3282898090	285491	59.92	12100	12230	11160	15620	8420	12020	11492.14	1.03	0	-19419	12906	12462	12056	11612	11206	12260	11410	55	3600	500	7450	10	1	11086579	1253	14.52	1.07	12	2.58	778.00	10567.00	14950	20230731	-24.41	6910	20220927	63.53	14950	-24.41	20230731	7290	55.01	20230427	14950	-24.41	20230731	6910	63.53	20220927	1.89	N	078140	500	55 억		114602	N	N	0	N	00	N
87	20230817	110613	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11260	-760	5	-6.32	2999856910	260387	54.65	12100	12230	11160	15620	8420	12020	11513.40	1.03	0	-17541	12906	12462	12056	11612	11206	12260	11410	55	3600	500	7450	10	1	11086579	1248	14.47	1.07	12	2.35	778.00	10567.00	14950	20230731	-24.68	6910	20220927	62.95	14950	-24.68	20230731	7290	54.46	20230427	14950	-24.68	20230731	6910	62.95	20220927	1.89	N	078140	500	55 억		114602	N	N	0	N	00	N
88	20230817	100611	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11480	-540	5	-4.49	2301704170	198562	41.68	12100	12230	11230	15620	8420	12020	11583.55	1.03	0	-9434	12906	12462	12056	11612	11206	12260	11410	55	3600	500	7450	10	1	11086579	1273	14.76	1.09	12	1.79	778.00	10567.00	14950	20230731	-23.21	6910	20220927	66.14	14950	-23.21	20230731	7290	57.48	20230427	14950	-23.21	20230731	6910	66.14	20220927	1.89	N	078140	500	55 억		114602	N	N	0	N	00	N
89	20230817	090611	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11840	-180	5	-1.50	517274470	42875	9.00	12100	12230	11840	15620	8420	12020	12069.04	1.03	0	-5510	12906	12462	12056	11612	11206	12260	11410	55	3600	500	7450	10	1	11086579	1313	15.22	1.12	12	0.39	778.00	10567.00	14950	20230731	-20.80	6910	20220927	71.35	14950	-20.80	20230731	7290	62.41	20230427	14950	-20.80	20230731	6910	71.35	20220927	1.89	N	078140	500	55 억		114602	N	N	0	N	00	N
90	20230816	160614	54	100.00	KOSDAQ		제약	N	N	N	N		N	12020	-540	5	-4.30	5631659520	470124	99.81	12500	12500	11650	16320	8800	12560	11975.73	1.17	0	-15227	13540	13050	12690	12200	11840	12870	12020	55	3760	500	7780	10	1	11086579	1333	15.45	1.14	12	4.24	778.00	10567.00	14950	20230731	-19.60	6910	20220927	73.95	14950	-19.60	20230731	7290	64.88	20230427	14950	-19.60	20230731	6910	73.95	20220927	1.92	N	078140	500	55 억		129829	N	N	0	N	01	N
91	20230816	150614	54	100.00	KOSDAQ		제약	N	N	N	N		N	11910	-650	5	-5.18	5374060250	448630	95.24	12500	12500	11650	16320	8800	12560	11975.55	1.17	0	-13834	13540	13050	12690	12200	11840	12870	12020	55	3760	500	7780	10	1	11086579	1320	15.31	1.13	12	4.05	778.00	10567.00	14950	20230731	-20.33	6910	20220927	72.36	14950	-20.33	20230731	7290	63.37	20230427	14950	-20.33	20230731	6910	72.36	20220927	1.92	N	078140	500	55 억		129829	N	N	0	N	01	N
92	20230816	140613	54	100.00	KOSDAQ		제약	N	N	N	N		N	11910	-650	5	-5.18	5063351620	422530	89.70	12500	12500	11650	16320	8800	12560	11979.96	1.17	0	-11281	13540	13050	12690	12200	11840	12870	12020	55	3760	500	7780	10	1	11086579	1320	15.31	1.13	12	3.81	778.00	10567.00	14950	20230731	-20.33	6910	20220927	72.36	14950	-20.33	20230731	7290	63.37	20230427	14950	-20.33	20230731	6910	72.36	20220927	1.92	N	078140	500	55 억		129829	N	N	0	N	01	N
93	20230816	130612	54	100.00	KOSDAQ		제약	N	N	N	N		N	12050	-510	5	-4.06	4683316980	390727	82.95	12500	12500	11650	16320	8800	12560	11982.44	1.17	0	-11705	13540	13050	12690	12200	11840	12870	12020	55	3760	500	7780	10	1	11086579	1336	15.49	1.14	12	3.52	778.00	10567.00	14950	20230731	-19.40	6910	20220927	74.38	14950	-19.40	20230731	7290	65.29	20230427	14950	-19.40	20230731	6910	74.38	20220927	1.92	N	078140	500	55 억		129829	N	N	0	N	01	N
94	20230816	120620	54	100.00	KOSDAQ		제약	N	N	N	N		N	11890	-670	5	-5.33	3261075360	273243	58.01	12500	12500	11650	16320	8800	12560	11928.90	1.17	0	-4081	13540	13050	12690	12200	11840	12870	12020	55	3760	500	7780	10	1	11086579	1318	15.28	1.13	12	2.46	778.00	10567.00	14950	20230731	-20.47	6910	20220927	72.07	14950	-20.47	20230731	7290	63.10	20230427	14950	-20.47	20230731	6910	72.07	20220927	1.92	N	078140	500	55 억		129829	N	N	0	N	01	N
95	20230816	110616	54	100.00	KOSDAQ		제약	N	N	N	N		N	11730	-830	5	-6.61	2832647900	236766	50.27	12500	12500	11650	16320	8800	12560	11957.51	1.17	0	-815	13540	13050	12690	12200	11840	12870	12020	55	3760	500	7780	10	1	11086579	1300	15.08	1.11	12	2.14	778.00	10567.00	14950	20230731	-21.54	6910	20220927	69.75	14950	-21.54	20230731	7290	60.91	20230427	14950	-21.54	20230731	6910	69.75	20220927	1.92	N	078140	500	55 억		129829	N	N	0	N	01	N
96	20230816	100614	54	100.00	KOSDAQ		제약	N	N	N	N		N	11750	-810	5	-6.45	2276702870	189715	40.28	12500	12500	11650	16320	8800	12560	11993.13	1.17	0	-3377	13540	13050	12690	12200	11840	12870	12020	55	3760	500	7780	10	1	11086579	1303	15.10	1.11	12	1.71	778.00	10567.00	14950	20230731	-21.40	6910	20220927	70.04	14950	-21.40	20230731	7290	61.18	20230427	14950	-21.40	20230731	6910	70.04	20220927	1.92	N	078140	500	55 억		129829	N	N	0	N	01	N
97	20230816	090612	54	100.00	KOSDAQ		제약	N	N	N	N		N	12060	-500	5	-3.98	697321040	57173	12.14	12500	12500	11980	16320	8800	12560	12179.96	1.17	0	-3815	13540	13050	12690	12200	11840	12870	12020	55	3760	500	7780	10	1	11086579	1337	15.50	1.14	12	0.52	778.00	10567.00	14950	20230731	-19.33	6910	20220927	74.53	14950	-19.33	20230731	7290	65.43	20230427	14950	-19.33	20230731	6910	74.53	20220927	1.92	N	078140	500	55 억		129829	N	N	0	N	01	N
98	20230814	160607	53	100.00	KOSDAQ		제약	N	N	N	N		N	12560	-640	5	-4.85	5827412190	460497	73.09	13010	13180	12330	17160	9240	13200	12654.72	1.95	0	-88745	13886	13542	12856	12512	11826	13715	12685	55	3960	500	0	10	1	11086579	1392	16.14	1.19	12	4.15	778.00	10567.00	14950	20230731	-15.99	6910	20220927	81.77	14950	-15.99	20230731	7290	72.29	20230427	14950	-15.99	20230731	6910	81.77	20220927	1.93	N	078140	500	55 억		215965	N	N	0	N	02	N
99	20230814	150605	53	100.00	KOSDAQ		제약	N	N	N	N		N	12640	-560	5	-4.24	5542956630	437855	69.49	13010	13180	12330	17160	9240	13200	12658.97	1.95	0	-87216	13886	13542	12856	12512	11826	13715	12685	55	3960	500	0	10	1	11086579	1401	16.25	1.20	12	3.95	778.00	10567.00	14950	20230731	-15.45	6910	20220927	82.92	14950	-15.45	20230731	7290	73.39	20230427	14950	-15.45	20230731	6910	82.92	20220927	1.93	N	078140	500	55 억		215965	N	N	0	N	02	N
100	20230814	140606	53	100.00	KOSDAQ		제약	N	N	N	N		N	12690	-510	5	-3.86	4792228550	378723	60.11	13010	13180	12330	17160	9240	13200	12653.21	1.95	0	-85495	13886	13542	12856	12512	11826	13715	12685	55	3960	500	0	10	1	11086579	1407	16.31	1.20	12	3.42	778.00	10567.00	14950	20230731	-15.12	6910	20220927	83.65	14950	-15.12	20230731	7290	74.07	20230427	14950	-15.12	20230731	6910	83.65	20220927	1.93	N	078140	500	55 억		215965	N	N	0	N	02	N
101	20230814	130602	53	100.00	KOSDAQ		제약	N	N	N	N		N	12690	-510	5	-3.86	4479628030	354178	56.21	13010	13180	12330	17160	9240	13200	12647.48	1.95	0	-84254	13886	13542	12856	12512	11826	13715	12685	55	3960	500	0	10	1	11086579	1407	16.31	1.20	12	3.19	778.00	10567.00	14950	20230731	-15.12	6910	20220927	83.65	14950	-15.12	20230731	7290	74.07	20230427	14950	-15.12	20230731	6910	83.65	20220927	1.93	N	078140	500	55 억		215965	N	N	0	N	02	N
102	20230814	120604	53	100.00	KOSDAQ		제약	N	N	N	N		N	12580	-620	5	-4.70	4260978550	336832	53.46	13010	13180	12330	17160	9240	13200	12649.66	1.95	0	-83251	13886	13542	12856	12512	11826	13715	12685	55	3960	500	0	10	1	11086579	1395	16.17	1.19	12	3.04	778.00	10567.00	14950	20230731	-15.85	6910	20220927	82.05	14950	-15.85	20230731	7290	72.57	20230427	14950	-15.85	20230731	6910	82.05	20220927	1.93	N	078140	500	55 억		215965	N	N	0	N	02	N
103	20230814	110601	53	100.00	KOSDAQ		제약	N	N	N	N		N	12540	-660	5	-5.00	3907582450	308598	48.98	13010	13180	12330	17160	9240	13200	12661.84	1.95	0	-73974	13886	13542	12856	12512	11826	13715	12685	55	3960	500	0	10	1	11086579	1390	16.12	1.19	12	2.78	778.00	10567.00	14950	20230731	-16.12	6910	20220927	81.48	14950	-16.12	20230731	7290	72.02	20230427	14950	-16.12	20230731	6910	81.48	20220927	1.93	N	078140	500	55 억		215965	N	N	0	N	02	N
104	20230814	100602	53	100.00	KOSDAQ		제약	N	N	N	N		N	12380	-820	5	-6.21	3286459500	258894	41.09	13010	13180	12360	17160	9240	13200	12693.63	1.95	0	-54067	13886	13542	12856	12512	11826	13715	12685	55	3960	500	0	10	1	11086579	1373	15.91	1.17	12	2.34	778.00	10567.00	14950	20230731	-17.19	6910	20220927	79.16	14950	-17.19	20230731	7290	69.82	20230427	14950	-17.19	20230731	6910	79.16	20220927	1.93	N	078140	500	55 억		215965	N	N	0	N	02	N
105	20230814	090602	53	100.00	KOSDAQ		제약	N	N	N	N		N	12610	-590	5	-4.47	1178979700	92137	14.62	13010	13100	12590	17160	9240	13200	12794.60	1.95	0	-10634	13886	13542	12856	12512	11826	13715	12685	55	3960	500	0	10	1	11086579	1398	16.21	1.19	12	0.83	778.00	10567.00	14950	20230731	-15.65	6910	20220927	82.49	14950	-15.65	20230731	7290	72.98	20230427	14950	-15.65	20230731	6910	82.49	20220927	1.93	N	078140	500	55 억		215965	N	N	0	N	02	N
106	20230811	160601	53	100.00	KOSDAQ		제약	N	N	N	N		N	13200	840	2	6.80	7884022450	617425	103.36	12770	13200	12170	16060	8660	12360	12768.57	1.65	0	36025	13386	12872	12386	11872	11386	13130	12130	55	3700	500	0	10	1	11086579	1463	16.97	1.25	12	5.57	778.00	10567.00	14950	20230731	-11.71	6910	20220927	91.03	14950	-11.71	20230731	7290	81.07	20230427	14950	-11.71	20230731	6910	91.03	20220927	1.94	N	078140	500	55 억		182419	N	N	0	N	02	N
107	20230811	150558	53	100.00	KOSDAQ		제약	N	N	N	N		N	13010	650	2	5.26	6367832180	501750	84.00	12770	13050	12170	16060	8660	12360	12691.26	1.65	0	48556	13386	12872	12386	11872	11386	13130	12130	55	3700	500	0	10	1	11086579	1442	16.72	1.23	12	4.53	778.00	10567.00	14950	20230731	-12.98	6910	20220927	88.28	14950	-12.98	20230731	7290	78.46	20230427	14950	-12.98	20230731	6910	88.28	20220927	1.94	N	078140	500	55 억		182419	N	N	0	N	02	N
108	20230811	140559	53	100.00	KOSDAQ		제약	N	N	N	N		N	12710	350	2	2.83	5536817650	437301	73.21	12770	13050	12170	16060	8660	12360	12661.36	1.65	0	44090	13386	12872	12386	11872	11386	13130	12130	55	3700	500	0	10	1	11086579	1409	16.34	1.20	12	3.94	778.00	10567.00	14950	20230731	-14.98	6910	20220927	83.94	14950	-14.98	20230731	7290	74.35	20230427	14950	-14.98	20230731	6910	83.94	20220927	1.94	N	078140	500	55 억		182419	N	N	0	N	02	N
109	20230811	130556	53	100.00	KOSDAQ		제약	N	N	N	N		N	12900	540	2	4.37	5088504950	402238	67.34	12770	13050	12170	16060	8660	12360	12650.50	1.65	0	44983	13386	12872	12386	11872	11386	13130	12130	55	3700	500	0	10	1	11086579	1430	16.58	1.22	12	3.63	778.00	10567.00	14950	20230731	-13.71	6910	20220927	86.69	14950	-13.71	20230731	7290	76.95	20230427	14950	-13.71	20230731	6910	86.69	20220927	1.94	N	078140	500	55 억		182419	N	N	0	N	02	N
110	20230811	120554	53	100.00	KOSDAQ		제약	N	N	N	N		N	12830	470	2	3.80	3784760390	301363	50.45	12770	12870	12170	16060	8660	12360	12558.82	1.65	0	27393	13386	12872	12386	11872	11386	13130	12130	55	3700	500	0	10	1	11086579	1422	16.49	1.21	12	2.72	778.00	10567.00	14950	20230731	-14.18	6910	20220927	85.67	14950	-14.18	20230731	7290	75.99	20230427	14950	-14.18	20230731	6910	85.67	20220927	1.94	N	078140	500	55 억		182419	N	N	0	N	02	N
111	20230811	110552	53	100.00	KOSDAQ		제약	N	N	N	N		N	12740	380	2	3.07	2888824280	231112	38.69	12770	12800	12170	16060	8660	12360	12499.68	1.65	0	2596	13386	12872	12386	11872	11386	13130	12130	55	3700	500	0	10	1	11086579	1412	16.38	1.21	12	2.08	778.00	10567.00	14950	20230731	-14.78	6910	20220927	84.37	14950	-14.78	20230731	7290	74.76	20230427	14950	-14.78	20230731	6910	84.37	20220927	1.94	N	078140	500	55 억		182419	N	N	0	N	02	N
112	20230811	100550	53	100.00	KOSDAQ		제약	N	N	N	N		N	12430	70	2	0.57	1748010840	140510	23.52	12770	12800	12170	16060	8660	12360	12440.48	1.65	0	-13003	13386	12872	12386	11872	11386	13130	12130	55	3700	500	0	10	1	11086579	1378	15.98	1.18	12	1.27	778.00	10567.00	14950	20230731	-16.86	6910	20220927	79.88	14950	-16.86	20230731	7290	70.51	20230427	14950	-16.86	20230731	6910	79.88	20220927	1.94	N	078140	500	55 억		182419	N	N	0	N	02	N
113	20230811	090557	53	100.00	KOSDAQ		제약	N	N	N	N		N	12380	20	2	0.16	593875430	47207	7.90	12770	12800	12360	16060	8660	12360	12580.33	1.65	0	-13591	13386	12872	12386	11872	11386	13130	12130	55	3700	500	0	10	1	11086579	1373	15.91	1.17	12	0.43	778.00	10567.00	14950	20230731	-17.19	6910	20220927	79.16	14950	-17.19	20230731	7290	69.82	20230427	14950	-17.19	20230731	6910	79.16	20220927	1.94	N	078140	500	55 억		182419	N	N	0	N	02	N
114	20230810	160552	53	100.00	KOSDAQ		제약	N	N	N	N		N	12360	160	2	1.31	7394988160	592234	41.36	11930	12900	11900	15860	8540	12200	12487.27	1.07	0	63953	13793	12996	12403	11606	11013	12700	11310	55	3660	500	0	10	1	11086579	1370	15.89	1.17	12	5.34	778.00	10567.00	14950	20230731	-17.32	6910	20220927	78.87	14950	-17.32	20230731	7290	69.55	20230427	14950	-17.32	20230731	6910	78.87	20220927	1.99	N	078140	500	55 억		118459	N	N	0	N	02	N
115	20230810	150550	53	100.00	KOSDAQ		제약	N	N	N	N		N	12350	150	2	1.23	7146038430	572029	39.94	11930	12900	11900	15860	8540	12200	12492.91	1.07	0	69371	13793	12996	12403	11606	11013	12700	11310	55	3660	500	0	10	1	11086579	1369	15.87	1.17	12	5.16	778.00	10567.00	14950	20230731	-17.39	6910	20220927	78.73	14950	-17.39	20230731	7290	69.41	20230427	14950	-17.39	20230731	6910	78.73	20220927	1.99	N	078140	500	55 억		118459	N	N	0	N	02	N
116	20230810	140549	53	100.00	KOSDAQ		제약	N	N	N	N		N	12320	120	2	0.98	6753765880	540190	37.72	11930	12900	11900	15860	8540	12200	12503.09	1.07	0	73577	13793	12996	12403	11606	11013	12700	11310	55	3660	500	0	10	1	11086579	1366	15.84	1.17	12	4.87	778.00	10567.00	14950	20230731	-17.59	6910	20220927	78.29	14950	-17.59	20230731	7290	69.00	20230427	14950	-17.59	20230731	6910	78.29	20220927	1.99	N	078140	500	55 억		118459	N	N	0	N	02	N
117	20230810	130545	53	100.00	KOSDAQ		제약	N	N	N	N		N	12310	110	2	0.90	6339428510	506340	35.36	11930	12900	11900	15860	8540	12200	12520.68	1.07	0	72291	13793	12996	12403	11606	11013	12700	11310	55	3660	500	0	10	1	11086579	1365	15.82	1.16	12	4.57	778.00	10567.00	14950	20230731	-17.66	6910	20220927	78.15	14950	-17.66	20230731	7290	68.86	20230427	14950	-17.66	20230731	6910	78.15	20220927	1.99	N	078140	500	55 억		118459	N	N	0	N	02	N
118	20230810	120553	53	100.00	KOSDAQ		제약	N	N	N	N		N	12370	170	2	1.39	5710390520	455257	31.79	11930	12900	11900	15860	8540	12200	12543.92	1.07	0	86707	13793	12996	12403	11606	11013	12700	11310	55	3660	500	0	10	1	11086579	1371	15.90	1.17	12	4.11	778.00	10567.00	14950	20230731	-17.26	6910	20220927	79.02	14950	-17.26	20230731	7290	69.68	20230427	14950	-17.26	20230731	6910	79.02	20220927	1.99	N	078140	500	55 억		118459	N	N	0	N	02	N
119	20230810	110554	53	100.00	KOSDAQ		제약	N	N	N	N		N	12510	310	2	2.54	5267462040	419536	29.30	11930	12900	11900	15860	8540	12200	12556.23	1.07	0	90908	13793	12996	12403	11606	11013	12700	11310	55	3660	500	0	10	1	11086579	1387	16.08	1.18	12	3.78	778.00	10567.00	14950	20230731	-16.32	6910	20220927	81.04	14950	-16.32	20230731	7290	71.60	20230427	14950	-16.32	20230731	6910	81.04	20220927	1.99	N	078140	500	55 억		118459	N	N	0	N	02	N
120	20230810	100552	53	100.00	KOSDAQ		제약	N	N	N	N		N	12550	350	2	2.87	4225195490	336549	23.50	11930	12900	11900	15860	8540	12200	12555.45	1.07	0	72921	13793	12996	12403	11606	11013	12700	11310	55	3660	500	0	10	1	11086579	1391	16.13	1.19	12	3.04	778.00	10567.00	14950	20230731	-16.05	6910	20220927	81.62	14950	-16.05	20230731	7290	72.15	20230427	14950	-16.05	20230731	6910	81.62	20220927	1.99	N	078140	500	55 억		118459	N	N	0	N	02	N
121	20230810	090558	53	100.00	KOSDAQ		제약	N	N	N	N		N	12150	-50	5	-0.41	296975820	24599	1.72	11930	12390	11900	15860	8540	12200	12067.73	1.07	0	2191	13793	12996	12403	11606	11013	12700	11310	55	3660	500	0	10	1	11086579	1347	15.62	1.15	12	0.22	778.00	10567.00	14950	20230731	-18.73	6910	20220927	75.83	14950	-18.73	20230731	7290	66.67	20230427	14950	-18.73	20230731	6910	75.83	20220927	1.99	N	078140	500	55 억		118459	N	N	0	N	02	N
122	20230809	160551	53	100.00	KOSDAQ		제약	N	N	N	N		N	12200	-30	5	-0.25	17982985500	1426491	317.56	13170	13200	11810	15890	8570	12230	12606.64	2.09	0	-113410	12863	12546	11973	11656	11083	12705	11815	55	3660	500	0	10	1	11086579	1353	15.68	1.15	12	12.87	778.00	10567.00	14950	20230731	-18.39	6910	20220927	76.56	14950	-18.39	20230731	7290	67.35	20230427	14950	-18.39	20230731	6910	76.56	20220927	2.15	N	078140	500	55 억		231508	N	N	0	N	02	N
123	20230809	150543	53	100.00	KOSDAQ		제약	N	N	N	N		N	12180	-50	5	-0.41	17707614380	1403810	312.51	13170	13200	11810	15890	8570	12230	12614.05	2.09	0	-112717	12863	12546	11973	11656	11083	12705	11815	55	3660	500	0	10	1	11086579	1350	15.66	1.15	12	12.66	778.00	10567.00	14950	20230731	-18.53	6910	20220927	76.27	14950	-18.53	20230731	7290	67.08	20230427	14950	-18.53	20230731	6910	76.27	20220927	2.15	N	078140	500	55 억		231508	N	N	0	N	02	N
124	20230809	140543	53	100.00	KOSDAQ		제약	N	N	N	N		N	11970	-260	5	-2.13	17091143150	1352852	301.17	13170	13200	11810	15890	8570	12230	12633.51	2.09	0	-110135	12863	12546	11973	11656	11083	12705	11815	55	3660	500	0	10	1	11086579	1327	15.39	1.13	12	12.20	778.00	10567.00	14950	20230731	-19.93	6910	20220927	73.23	14950	-19.93	20230731	7290	64.20	20230427	14950	-19.93	20230731	6910	73.23	20220927	2.15	N	078140	500	55 억		231508	N	N	0	N	02	N
125	20230809	130555	53	100.00	KOSDAQ		제약	N	N	N	N		N	11930	-300	5	-2.45	16325467830	1288461	286.83	13170	13200	11860	15890	8570	12230	12670.63	2.09	0	-103972	12863	12546	11973	11656	11083	12705	11815	55	3660	500	0	10	1	11086579	1323	15.33	1.13	12	11.62	778.00	10567.00	14950	20230731	-20.20	6910	20220927	72.65	14950	-20.20	20230731	7290	63.65	20230427	14950	-20.20	20230731	6910	72.65	20220927	2.15	N	078140	500	55 억		231508	N	N	0	N	02	N
126	20230809	120552	53	100.00	KOSDAQ		제약	N	N	N	N		N	12150	-80	5	-0.65	15323945030	1204950	268.24	13170	13200	12000	15890	8570	12230	12717.62	2.09	0	-89650	12863	12546	11973	11656	11083	12705	11815	55	3660	500	0	10	1	11086579	1347	15.62	1.15	12	10.87	778.00	10567.00	14950	20230731	-18.73	6910	20220927	75.83	14950	-18.73	20230731	7290	66.67	20230427	14950	-18.73	20230731	6910	75.83	20220927	2.15	N	078140	500	55 억		231508	N	N	0	N	02	N
127	20230809	110551	53	100.00	KOSDAQ		제약	N	N	N	N		N	12150	-80	5	-0.65	14297237140	1120449	249.43	13170	13200	12000	15890	8570	12230	12760.43	2.09	0	-85946	12863	12546	11973	11656	11083	12705	11815	55	3660	500	0	10	1	11086579	1347	15.62	1.15	12	10.11	778.00	10567.00	14950	20230731	-18.73	6910	20220927	75.83	14950	-18.73	20230731	7290	66.67	20230427	14950	-18.73	20230731	6910	75.83	20220927	2.15	N	078140	500	55 억		231508	N	N	0	N	02	N
128	20230809	100543	53	100.00	KOSDAQ		제약	N	N	N	N		N	12470	240	2	1.96	8326940940	652518	145.26	13170	13180	12310	15890	8570	12230	12761.50	2.09	0	-85557	12863	12546	11973	11656	11083	12705	11815	55	3660	500	0	10	1	11086579	1382	16.03	1.18	12	5.89	778.00	10567.00	14950	20230731	-16.59	6910	20220927	80.46	14950	-16.59	20230731	7290	71.06	20230427	14950	-16.59	20230731	6910	80.46	20220927	2.15	N	078140	500	55 억		231508	N	N	0	N	02	N
129	20230809	090545	53	100.00	KOSDAQ		제약	N	N	N	N		N	12680	450	2	3.68	4795951000	371200	82.64	13170	13180	12470	15890	8570	12230	12920.72	2.09	0	-49874	12863	12546	11973	11656	11083	12705	11815	55	3660	500	0	10	1	11086579	1406	16.30	1.20	12	3.35	778.00	10567.00	14950	20230731	-15.18	6910	20220927	83.50	14950	-15.18	20230731	7290	73.94	20230427	14950	-15.18	20230731	6910	83.50	20220927	2.15	N	078140	500	55 억		231508	N	N	0	N	02	N
130	20230808	160555	53	100.00	KOSDAQ		제약	N	N	N	N		N	12230	150	2	1.24	5249533040	446440	110.04	12090	12290	11400	15700	8460	12080	11755.44	1.47	0	67527	13273	12676	12303	11706	11333	12490	11520	55	3620	500	0	10	1	11086579	1356	15.72	1.16	12	4.03	778.00	10567.00	14950	20230731	-18.19	6910	20220927	76.99	14950	-18.19	20230731	7290	67.76	20230427	14950	-18.19	20230731	6910	76.99	20220927	2.16	N	078140	500	55 억		163023	N	N	0	N	02	N
131	20230808	150549	53	100.00	KOSDAQ		제약	N	N	N	N		N	12200	120	2	0.99	4905249910	418132	103.06	12090	12290	11400	15700	8460	12080	11731.34	1.47	0	69128	13273	12676	12303	11706	11333	12490	11520	55	3620	500	0	10	1	11086579	1353	15.68	1.15	12	3.77	778.00	10567.00	14950	20230731	-18.39	6910	20220927	76.56	14950	-18.39	20230731	7290	67.35	20230427	14950	-18.39	20230731	6910	76.56	20220927	2.16	N	078140	500	55 억		163023	N	N	0	N	02	N
132	20230808	140545	53	100.00	KOSDAQ		제약	N	N	N	N		N	11840	-240	5	-1.99	4176447910	357436	88.10	12090	12290	11400	15700	8460	12080	11684.46	1.47	0	66668	13273	12676	12303	11706	11333	12490	11520	55	3620	500	0	10	1	11086579	1313	15.22	1.12	12	3.22	778.00	10567.00	14950	20230731	-20.80	6910	20220927	71.35	14950	-20.80	20230731	7290	62.41	20230427	14950	-20.80	20230731	6910	71.35	20220927	2.16	N	078140	500	55 억		163023	N	N	0	N	02	N
133	20230808	130539	53	100.00	KOSDAQ		제약	N	N	N	N		N	11860	-220	5	-1.82	3799496940	325718	80.28	12090	12290	11400	15700	8460	12080	11664.99	1.47	0	61611	13273	12676	12303	11706	11333	12490	11520	55	3620	500	0	10	1	11086579	1315	15.24	1.12	12	2.94	778.00	10567.00	14950	20230731	-20.67	6910	20220927	71.64	14950	-20.67	20230731	7290	62.69	20230427	14950	-20.67	20230731	6910	71.64	20220927	2.16	N	078140	500	55 억		163023	N	N	0	N	02	N
134	20230808	120545	53	100.00	KOSDAQ		제약	N	N	N	N		N	11770	-310	5	-2.57	3586573390	307716	75.85	12090	12290	11400	15700	8460	12080	11655.47	1.47	0	58571	13273	12676	12303	11706	11333	12490	11520	55	3620	500	0	10	1	11086579	1305	15.13	1.11	12	2.78	778.00	10567.00	14950	20230731	-21.27	6910	20220927	70.33	14950	-21.27	20230731	7290	61.45	20230427	14950	-21.27	20230731	6910	70.33	20220927	2.16	N	078140	500	55 억		163023	N	N	0	N	02	N
135	20230808	110538	53	100.00	KOSDAQ		제약	N	N	N	N		N	11600	-480	5	-3.97	3268852460	280698	69.19	12090	12290	11400	15700	8460	12080	11645.44	1.47	0	55055	13273	12676	12303	11706	11333	12490	11520	55	3620	500	0	10	1	11086579	1286	14.91	1.10	12	2.53	778.00	10567.00	14950	20230731	-22.41	6910	20220927	67.87	14950	-22.41	20230731	7290	59.12	20230427	14950	-22.41	20230731	6910	67.87	20220927	2.16	N	078140	500	55 억		163023	N	N	0	N	02	N
136	20230808	100547	53	100.00	KOSDAQ		제약	N	N	N	N		N	11490	-590	5	-4.88	2546016800	218440	53.84	12090	12290	11400	15700	8460	12080	11655.45	1.47	0	40849	13273	12676	12303	11706	11333	12490	11520	55	3620	500	0	10	1	11086579	1274	14.77	1.09	12	1.97	778.00	10567.00	14950	20230731	-23.14	6910	20220927	66.28	14950	-23.14	20230731	7290	57.61	20230427	14950	-23.14	20230731	6910	66.28	20220927	2.16	N	078140	500	55 억		163023	N	N	0	N	02	N
137	20230808	090547	53	100.00	KOSDAQ		제약	N	N	N	N		N	12140	60	2	0.50	108496660	8912	2.20	12090	12290	12080	15700	8460	12080	12174.22	1.47	0	1543	13273	12676	12303	11706	11333	12490	11520	55	3620	500	0	10	1	11086579	1346	15.60	1.15	12	0.08	778.00	10567.00	14950	20230731	-18.80	6910	20220927	75.69	14950	-18.80	20230731	7290	66.53	20230427	14950	-18.80	20230731	6910	75.69	20220927	2.16	N	078140	500	55 억		163023	N	N	0	N	02	N
138	20230807	160545	53	100.00	KOSDAQ		제약	N	N	N	N		N	12080	-960	5	-7.36	4960481040	403350	77.84	12700	12900	11930	16950	9130	13040	12298.36	1.82	0	-40883	13646	13342	12736	12432	11826	13495	12585	55	3910	500	0	10	1	11086579	1339	15.53	1.14	12	3.64	778.00	10567.00	14950	20230731	-19.20	6910	20220927	74.82	14950	-19.20	20230731	7290	65.71	20230427	14950	-19.20	20230731	6910	74.82	20220927	2.31	N	078140	500	55 억		202021	N	N	0	N	02	N
139	20230807	150543	53	100.00	KOSDAQ		제약	N	N	N	N		N	12000	-1040	5	-7.98	4626738900	375587	72.49	12700	12900	11930	16950	9130	13040	12317.77	1.82	0	-41221	13646	13342	12736	12432	11826	13495	12585	55	3910	500	0	10	1	11086579	1330	15.42	1.14	12	3.39	778.00	10567.00	14950	20230731	-19.73	6910	20220927	73.66	14950	-19.73	20230731	7290	64.61	20230427	14950	-19.73	20230731	6910	73.66	20220927	2.31	N	078140	500	55 억		202021	N	N	0	N	02	N
140	20230807	140545	53	100.00	KOSDAQ		제약	N	N	N	N		N	12110	-930	5	-7.13	4337118940	351649	67.87	12700	12900	11930	16950	9130	13040	12332.70	1.82	0	-37603	13646	13342	12736	12432	11826	13495	12585	55	3910	500	0	10	1	11086579	1343	15.57	1.15	12	3.17	778.00	10567.00	14950	20230731	-19.00	6910	20220927	75.25	14950	-19.00	20230731	7290	66.12	20230427	14950	-19.00	20230731	6910	75.25	20220927	2.31	N	078140	500	55 억		202021	N	N	0	N	02	N
141	20230807	130541	53	100.00	KOSDAQ		제약	N	N	N	N		N	12120	-920	5	-7.06	3900246450	315498	60.89	12700	12900	11930	16950	9130	13040	12361.16	1.82	0	-33597	13646	13342	12736	12432	11826	13495	12585	55	3910	500	0	10	1	11086579	1344	15.58	1.15	12	2.85	778.00	10567.00	14950	20230731	-18.93	6910	20220927	75.40	14950	-18.93	20230731	7290	66.26	20230427	14950	-18.93	20230731	6910	75.40	20220927	2.31	N	078140	500	55 억		202021	N	N	0	N	02	N
142	20230807	120540	53	100.00	KOSDAQ		제약	N	N	N	N		N	12230	-810	5	-6.21	3274323110	263602	50.87	12700	12900	12100	16950	9130	13040	12420.34	1.82	0	-24403	13646	13342	12736	12432	11826	13495	12585	55	3910	500	0	10	1	11086579	1356	15.72	1.16	12	2.38	778.00	10567.00	14950	20230731	-18.19	6910	20220927	76.99	14950	-18.19	20230731	7290	67.76	20230427	14950	-18.19	20230731	6910	76.99	20220927	2.31	N	078140	500	55 억		202021	N	N	0	N	02	N
143	20230807	110536	53	100.00	KOSDAQ		제약	N	N	N	N		N	12240	-800	5	-6.13	2771792810	222414	42.92	12700	12900	12180	16950	9130	13040	12461.07	1.82	0	-27766	13646	13342	12736	12432	11826	13495	12585	55	3910	500	0	10	1	11086579	1357	15.73	1.16	12	2.01	778.00	10567.00	14950	20230731	-18.13	6910	20220927	77.13	14950	-18.13	20230731	7290	67.90	20230427	14950	-18.13	20230731	6910	77.13	20220927	2.31	N	078140	500	55 억		202021	N	N	0	N	02	N
144	20230807	100542	53	100.00	KOSDAQ		제약	N	N	N	N		N	12410	-630	5	-4.83	1820916100	145386	28.06	12700	12900	12350	16950	9130	13040	12523.00	1.82	0	-16762	13646	13342	12736	12432	11826	13495	12585	55	3910	500	0	10	1	11086579	1376	15.95	1.17	12	1.31	778.00	10567.00	14950	20230731	-16.99	6910	20220927	79.59	14950	-16.99	20230731	7290	70.23	20230427	14950	-16.99	20230731	6910	79.59	20220927	2.31	N	078140	500	55 억		202021	N	N	0	N	02	N
145	20230807	090541	53	100.00	KOSDAQ		제약	N	N	N	N		N	12430	-610	5	-4.68	537024430	42786	8.26	12700	12720	12430	16950	9130	13040	12545.90	1.82	0	-4342	13646	13342	12736	12432	11826	13495	12585	55	3910	500	0	10	1	11086579	1378	15.98	1.18	12	0.39	778.00	10567.00	14950	20230731	-16.86	6910	20220927	79.88	14950	-16.86	20230731	7290	70.51	20230427	14950	-16.86	20230731	6910	79.88	20220927	2.31	N	078140	500	55 억		202021	N	N	0	N	02	N
146	20230804	160536	53	100.00	KOSDAQ		제약	N	N	N	N		N	13040	720	2	5.84	6357683020	504815	75.94	12680	13040	12130	16010	8630	12320	12589.80	1.96	0	-15112	13406	12862	12376	11832	11346	13135	12105	55	3690	500	0	10	1	11086579	1446	16.76	1.23	12	4.55	778.00	10567.00	14950	20230731	-12.78	6910	20220927	88.71	14950	-12.78	20230731	7290	78.88	20230427	14950	-12.78	20230731	6910	88.71	20220927	2.75	N	078140	500	55 억		217629	N	N	0	N	02	N
147	20230804	150537	53	100.00	KOSDAQ		제약	N	N	N	N		N	12640	320	2	2.60	4615922720	369976	55.66	12680	12780	12130	16010	8630	12320	12476.28	1.96	0	-25595	13406	12862	12376	11832	11346	13135	12105	55	3690	500	0	10	1	11086579	1401	16.25	1.20	12	3.34	778.00	10567.00	14950	20230731	-15.45	6910	20220927	82.92	14950	-15.45	20230731	7290	73.39	20230427	14950	-15.45	20230731	6910	82.92	20220927	2.75	N	078140	500	55 억		217629	N	N	0	N	02	N
148	20230804	140544	53	100.00	KOSDAQ		제약	N	N	N	N		N	12310	-10	5	-0.08	4015124990	322004	48.44	12680	12780	12130	16010	8630	12320	12469.18	1.96	0	-25738	13406	12862	12376	11832	11346	13135	12105	55	3690	500	0	10	1	11086579	1365	15.82	1.16	12	2.90	778.00	10567.00	14950	20230731	-17.66	6910	20220927	78.15	14950	-17.66	20230731	7290	68.86	20230427	14950	-17.66	20230731	6910	78.15	20220927	2.75	N	078140	500	55 억		217629	N	N	0	N	02	N
149	20230804	130535	53	100.00	KOSDAQ		제약	N	N	N	N		N	12250	-70	5	-0.57	3831151860	307047	46.19	12680	12780	12130	16010	8630	12320	12477.41	1.96	0	-24841	13406	12862	12376	11832	11346	13135	12105	55	3690	500	0	10	1	11086579	1358	15.75	1.16	12	2.77	778.00	10567.00	14950	20230731	-18.06	6910	20220927	77.28	14950	-18.06	20230731	7290	68.04	20230427	14950	-18.06	20230731	6910	77.28	20220927	2.75	N	078140	500	55 억		217629	N	N	0	N	02	N
150	20230804	120534	53	100.00	KOSDAQ		제약	N	N	N	N		N	12390	70	2	0.57	3414780190	273110	41.09	12680	12780	12200	16010	8630	12320	12503.32	1.96	0	-21359	13406	12862	12376	11832	11346	13135	12105	55	3690	500	0	10	1	11086579	1374	15.93	1.17	12	2.46	778.00	10567.00	14950	20230731	-17.12	6910	20220927	79.31	14950	-17.12	20230731	7290	69.96	20230427	14950	-17.12	20230731	6910	79.31	20220927	2.75	N	078140	500	55 억		217629	N	N	0	N	02	N
151	20230804	110538	53	100.00	KOSDAQ		제약	N	N	N	N		N	12510	190	2	1.54	2905493330	232075	34.91	12680	12780	12200	16010	8630	12320	12519.63	1.96	0	-31211	13406	12862	12376	11832	11346	13135	12105	55	3690	500	0	10	1	11086579	1387	16.08	1.18	12	2.09	778.00	10567.00	14950	20230731	-16.32	6910	20220927	81.04	14950	-16.32	20230731	7290	71.60	20230427	14950	-16.32	20230731	6910	81.04	20220927	2.75	N	078140	500	55 억		217629	N	N	0	N	02	N
152	20230804	100532	53	100.00	KOSDAQ		제약	N	N	N	N		N	12380	60	2	0.49	1915568330	153504	23.09	12680	12780	12200	16010	8630	12320	12478.95	1.96	0	-36565	13406	12862	12376	11832	11346	13135	12105	55	3690	500	0	10	1	11086579	1373	15.91	1.17	12	1.38	778.00	10567.00	14950	20230731	-17.19	6910	20220927	79.16	14950	-17.19	20230731	7290	69.82	20230427	14950	-17.19	20230731	6910	79.16	20220927	2.75	N	078140	500	55 억		217629	N	N	0	N	02	N
153	20230804	090531	53	100.00	KOSDAQ		제약	N	N	N	N		N	12320	0	3	0.00	827514080	65791	9.90	12680	12780	12300	16010	8630	12320	12577.93	1.96	0	-25298	13406	12862	12376	11832	11346	13135	12105	55	3690	500	0	10	1	11086579	1366	15.84	1.17	12	0.59	778.00	10567.00	14950	20230731	-17.59	6910	20220927	78.29	14950	-17.59	20230731	7290	69.00	20230427	14950	-17.59	20230731	6910	78.29	20220927	2.75	N	078140	500	55 억		217629	N	N	0	N	02	N
154	20230803	160532	53	100.00	KOSDAQ		제약	N	N	N	N		N	12320	-120	5	-0.96	8026378690	649855	81.67	12310	12920	11890	16170	8710	12440	12351.04	1.77	0	21095	13666	13052	12636	12022	11606	12845	11815	55	3730	500	0	10	1	11086579	1366	15.84	1.17	12	5.86	778.00	10567.00	14950	20230731	-17.59	6910	20220927	78.29	14950	-17.59	20230731	7290	69.00	20230427	14950	-17.59	20230731	6910	78.29	20220927	3.30	N	078140	500	55 억		196671	N	N	0	N	02	N
155	20230803	150536	53	100.00	KOSDAQ		제약	N	N	N	N		N	12110	-330	5	-2.65	7614422240	616158	77.43	12310	12920	11890	16170	8710	12440	12357.90	1.77	0	14325	13666	13052	12636	12022	11606	12845	11815	55	3730	500	0	10	1	11086579	1343	15.57	1.15	12	5.56	778.00	10567.00	14950	20230731	-19.00	6910	20220927	75.25	14950	-19.00	20230731	7290	66.12	20230427	14950	-19.00	20230731	6910	75.25	20220927	3.30	N	078140	500	55 억		196671	N	N	0	N	02	N
156	20230803	140530	53	100.00	KOSDAQ		제약	N	N	N	N		N	12080	-360	5	-2.89	6896727730	556726	69.96	12310	12920	11890	16170	8710	12440	12388.01	1.77	0	-12334	13666	13052	12636	12022	11606	12845	11815	55	3730	500	0	10	1	11086579	1339	15.53	1.14	12	5.02	778.00	10567.00	14950	20230731	-19.20	6910	20220927	74.82	14950	-19.20	20230731	7290	65.71	20230427	14950	-19.20	20230731	6910	74.82	20220927	3.30	N	078140	500	55 억		196671	N	N	0	N	02	N
157	20230803	130534	53	100.00	KOSDAQ		제약	N	N	N	N		N	12230	-210	5	-1.69	6543831210	527596	66.30	12310	12920	11890	16170	8710	12440	12403.11	1.77	0	-8824	13666	13052	12636	12022	11606	12845	11815	55	3730	500	0	10	1	11086579	1356	15.72	1.16	12	4.76	778.00	10567.00	14950	20230731	-18.19	6910	20220927	76.99	14950	-18.19	20230731	7290	67.76	20230427	14950	-18.19	20230731	6910	76.99	20220927	3.30	N	078140	500	55 억		196671	N	N	0	N	02	N
158	20230803	120535	53	100.00	KOSDAQ		제약	N	N	N	N		N	12070	-370	5	-2.97	6209879190	500079	62.84	12310	12920	11890	16170	8710	12440	12417.80	1.77	0	-10672	13666	13052	12636	12022	11606	12845	11815	55	3730	500	0	10	1	11086579	1338	15.51	1.14	12	4.51	778.00	10567.00	14950	20230731	-19.26	6910	20220927	74.67	14950	-19.26	20230731	7290	65.57	20230427	14950	-19.26	20230731	6910	74.67	20220927	3.30	N	078140	500	55 억		196671	N	N	0	N	02	N
159	20230803	110529	53	100.00	KOSDAQ		제약	N	N	N	N		N	12150	-290	5	-2.33	5346357080	428274	53.82	12310	12920	12000	16170	8710	12440	12483.50	1.77	0	-28380	13666	13052	12636	12022	11606	12845	11815	55	3730	500	0	10	1	11086579	1347	15.62	1.15	12	3.86	778.00	10567.00	14950	20230731	-18.73	6910	20220927	75.83	14950	-18.73	20230731	7290	66.67	20230427	14950	-18.73	20230731	6910	75.83	20220927	3.30	N	078140	500	55 억		196671	N	N	0	N	02	N
160	20230803	100529	53	100.00	KOSDAQ		제약	N	N	N	N		N	12700	260	2	2.09	4044300590	322688	40.55	12310	12920	12110	16170	8710	12440	12533.16	1.77	0	-39632	13666	13052	12636	12022	11606	12845	11815	55	3730	500	0	10	1	11086579	1408	16.32	1.20	12	2.91	778.00	10567.00	14950	20230731	-15.05	6910	20220927	83.79	14950	-15.05	20230731	7290	74.21	20230427	14950	-15.05	20230731	6910	83.79	20220927	3.30	N	078140	500	55 억		196671	N	N	0	N	02	N
161	20230803	090527	53	100.00	KOSDAQ		제약	N	N	N	N		N	12270	-170	5	-1.37	524190560	42500	5.34	12310	12540	12200	16170	8710	12440	12333.88	1.77	0	-885	13666	13052	12636	12022	11606	12845	11815	55	3730	500	0	10	1	11086579	1360	15.77	1.16	12	0.38	778.00	10567.00	14950	20230731	-17.93	6910	20220927	77.57	14950	-17.93	20230731	7290	68.31	20230427	14950	-17.93	20230731	6910	77.57	20220927	3.30	N	078140	500	55 억		196671	N	N	0	N	02	N
162	20230802	160532	53	100.00	KOSDAQ		제약	N	N	N	N		N	12440	-590	5	-4.53	9840280310	783078	56.63	12760	13250	12220	16930	9130	13030	12566.18	0.95	0	90711	14176	13602	13246	12672	12316	13425	12495	55	3900	500	0	10	1	11086579	1379	15.99	1.18	12	7.06	778.00	10567.00	14950	20230731	-16.79	6910	20220927	80.03	14950	-16.79	20230731	7290	70.64	20230427	14950	-16.79	20230731	6910	80.03	20220927	4.53	N	078140	500	55 억		105160	N	N	0	N	02	N
163	20230802	150539	53	100.00	KOSDAQ		제약	N	N	N	N		N	12380	-650	5	-4.99	9405665890	747945	54.09	12760	13250	12220	16930	9130	13030	12575.16	0.95	0	96131	14176	13602	13246	12672	12316	13425	12495	55	3900	500	0	10	1	11086579	1373	15.91	1.17	12	6.75	778.00	10567.00	14950	20230731	-17.19	6910	20220927	79.16	14950	-17.19	20230731	7290	69.82	20230427	14950	-17.19	20230731	6910	79.16	20220927	4.53	N	078140	500	55 억		105160	N	N	0	N	02	N
164	20230802	140533	53	100.00	KOSDAQ		제약	N	N	N	N		N	12440	-590	5	-4.53	8815630240	700132	50.63	12760	13250	12220	16930	9130	13030	12591.19	0.95	0	98550	14176	13602	13246	12672	12316	13425	12495	55	3900	500	0	10	1	11086579	1379	15.99	1.18	12	6.32	778.00	10567.00	14950	20230731	-16.79	6910	20220927	80.03	14950	-16.79	20230731	7290	70.64	20230427	14950	-16.79	20230731	6910	80.03	20220927	4.53	N	078140	500	55 억		105160	N	N	0	N	02	N
165	20230802	130530	53	100.00	KOSDAQ		제약	N	N	N	N		N	12320	-710	5	-5.45	8138430360	645222	46.66	12760	13250	12220	16930	9130	13030	12613.18	0.95	0	97928	14176	13602	13246	12672	12316	13425	12495	55	3900	500	0	10	1	11086579	1366	15.84	1.17	12	5.82	778.00	10567.00	14950	20230731	-17.59	6910	20220927	78.29	14950	-17.59	20230731	7290	69.00	20230427	14950	-17.59	20230731	6910	78.29	20220927	4.53	N	078140	500	55 억		105160	N	N	0	N	02	N
166	20230802	120526	53	100.00	KOSDAQ		제약	N	N	N	N		N	12320	-710	5	-5.45	7665318170	606910	43.89	12760	13250	12220	16930	9130	13030	12629.87	0.95	0	95612	14176	13602	13246	12672	12316	13425	12495	55	3900	500	0	10	1	11086579	1366	15.84	1.17	12	5.47	778.00	10567.00	14950	20230731	-17.59	6910	20220927	78.29	14950	-17.59	20230731	7290	69.00	20230427	14950	-17.59	20230731	6910	78.29	20220927	4.53	N	078140	500	55 억		105160	N	N	0	N	02	N
167	20230802	110525	53	100.00	KOSDAQ		제약	N	N	N	N		N	12420	-610	5	-4.68	6268631220	493479	35.69	12760	13250	12300	16930	9130	13030	12702.73	0.95	0	67752	14176	13602	13246	12672	12316	13425	12495	55	3900	500	0	10	1	11086579	1377	15.96	1.18	12	4.45	778.00	10567.00	14950	20230731	-16.92	6910	20220927	79.74	14950	-16.92	20230731	7290	70.37	20230427	14950	-16.92	20230731	6910	79.74	20220927	4.53	N	078140	500	55 억		105160	N	N	0	N	02	N
168	20230802	100527	53	100.00	KOSDAQ		제약	N	N	N	N		N	12870	-160	5	-1.23	3972015150	309925	22.41	12760	13250	12440	16930	9130	13030	12815.84	0.95	0	28279	14176	13602	13246	12672	12316	13425	12495	55	3900	500	0	10	1	11086579	1427	16.54	1.22	12	2.80	778.00	10567.00	14950	20230731	-13.91	6910	20220927	86.25	14950	-13.91	20230731	7290	76.54	20230427	14950	-13.91	20230731	6910	86.25	20220927	4.53	N	078140	500	55 억		105160	N	N	0	N	02	N
169	20230802	090527	53	100.00	KOSDAQ		제약	N	N	N	N		N	12560	-470	5	-3.61	1176262050	93230	6.74	12760	12800	12440	16930	9130	13030	12615.42	0.95	0	11230	14176	13602	13246	12672	12316	13425	12495	55	3900	500	0	10	1	11086579	1392	16.14	1.19	12	0.84	778.00	10567.00	14950	20230731	-15.99	6910	20220927	81.77	14950	-15.99	20230731	7290	72.29	20230427	14950	-15.99	20230731	6910	81.77	20220927	4.53	N	078140	500	55 억		105160	N	N	0	N	02	N
170	20230801	160528	53	100.00	KOSDAQ		제약	N	N	N	N		N	13030	-1060	5	-7.52	18047804240	1366987	24.91	13820	13820	12890	18310	9870	14090	13200.84	1.29	0	-38142	15783	14936	14103	13256	12423	14520	12840	55	4220	500	0	10	1	11086579	1445	16.75	1.23	12	12.33	778.00	10567.00	14950	20230731	-12.84	6910	20220927	88.57	14950	-12.84	20230731	7290	78.74	20230427	14950	-12.84	20230731	6910	88.57	20220927	4.44	N	078140	500	55 억		143303	N	N	0	N	02	N
171	20230801	150524	53	100.00	KOSDAQ		제약	N	N	N	N		N	12980	-1110	5	-7.88	17303817340	1309888	23.87	13820	13820	12890	18310	9870	14090	13208.02	1.29	0	-38531	15783	14936	14103	13256	12423	14520	12840	55	4220	500	0	10	1	11086579	1439	16.68	1.23	12	11.82	778.00	10567.00	14950	20230731	-13.18	6910	20220927	87.84	14950	-13.18	20230731	7290	78.05	20230427	14950	-13.18	20230731	6910	87.84	20220927	4.44	N	078140	500	55 억		143303	N	N	0	N	02	N
172	20230801	140535	53	100.00	KOSDAQ		제약	N	N	N	N		N	13130	-960	5	-6.81	16245015700	1228995	22.40	13820	13820	12890	18310	9870	14090	13215.88	1.29	0	-36673	15783	14936	14103	13256	12423	14520	12840	55	4220	500	0	10	1	11086579	1456	16.88	1.24	12	11.09	778.00	10567.00	14950	20230731	-12.17	6910	20220927	90.01	14950	-12.17	20230731	7290	80.11	20230427	14950	-12.17	20230731	6910	90.01	20220927	4.44	N	078140	500	55 억		143303	N	N	0	N	02	N
173	20230801	130523	53	100.00	KOSDAQ		제약	N	N	N	N		N	13040	-1050	5	-7.45	14954295420	1129754	20.59	13820	13820	12890	18310	9870	14090	13234.37	1.29	0	-32441	15783	14936	14103	13256	12423	14520	12840	55	4220	500	0	10	1	11086579	1446	16.76	1.23	12	10.19	778.00	10567.00	14950	20230731	-12.78	6910	20220927	88.71	14950	-12.78	20230731	7290	78.88	20230427	14950	-12.78	20230731	6910	88.71	20220927	4.44	N	078140	500	55 억		143303	N	N	0	N	02	N
174	20230801	120524	53	100.00	KOSDAQ		제약	N	N	N	N		N	13120	-970	5	-6.88	13177842110	995386	18.14	13820	13820	12890	18310	9870	14090	13236.21	1.29	0	-32315	15783	14936	14103	13256	12423	14520	12840	55	4220	500	0	10	1	11086579	1455	16.86	1.24	12	8.98	778.00	10567.00	14950	20230731	-12.24	6910	20220927	89.87	14950	-12.24	20230731	7290	79.97	20230427	14950	-12.24	20230731	6910	89.87	20220927	4.44	N	078140	500	55 억		143303	N	N	0	N	02	N
175	20230801	110521	53	100.00	KOSDAQ		제약	N	N	N	N		N	13060	-1030	5	-7.31	12180947590	919281	16.75	13820	13820	12890	18310	9870	14090	13247.61	1.29	0	-37955	15783	14936	14103	13256	12423	14520	12840	55	4220	500	0	10	1	11086579	1448	16.79	1.24	12	8.29	778.00	10567.00	14950	20230731	-12.64	6910	20220927	89.00	14950	-12.64	20230731	7290	79.15	20230427	14950	-12.64	20230731	6910	89.00	20220927	4.44	N	078140	500	55 억		143303	N	N	0	N	02	N
176	20230801	100526	53	100.00	KOSDAQ		제약	N	N	N	N		N	13090	-1000	5	-7.10	10091784130	759627	13.84	13820	13820	12890	18310	9870	14090	13281.81	1.29	0	-23398	15783	14936	14103	13256	12423	14520	12840	55	4220	500	0	10	1	11086579	1451	16.83	1.24	12	6.85	778.00	10567.00	14950	20230731	-12.44	6910	20220927	89.44	14950	-12.44	20230731	7290	79.56	20230427	14950	-12.44	20230731	6910	89.44	20220927	4.44	N	078140	500	55 억		143303	N	N	0	N	02	N
177	20230801	090520	53	100.00	KOSDAQ		제약	N	N	N	N		N	13520	-570	5	-4.05	2285102950	169175	3.08	13820	13820	13300	18310	9870	14090	13496.21	1.29	0	-10724	15783	14936	14103	13256	12423	14520	12840	55	4220	500	0	10	1	11086579	1499	17.38	1.28	12	1.53	778.00	10567.00	14950	20230731	-9.57	6910	20220927	95.66	14950	-9.57	20230731	7290	85.46	20230427	14950	-9.57	20230731	6910	95.66	20220927	4.44	N	078140	500	55 억		143303	N	N	0	N	02	N