KissMeData/288330/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	161107	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-90	5	-1.59	349336530	62788	60.04	5600	5730	5400	7350	3970	5660	5563.75	1.12	0	-833	6200	5930	5640	5370	5080	5785	5225	100	1690	500	3730	10	1	20061690	1117	-3.02	2.65	12	0.31	-1846.00	2105.00	13000	20221117	-57.15	4150	20230726	34.22	12450	-55.26	20230109	4150	34.22	20230726	13000	-57.15	20221117	4150	34.22	20230726	0.84	N	288330	500	100 억		223858	N	N	0	N	00	N
3	20230831	151401	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-120	5	-2.12	342598710	61579	58.88	5600	5730	5400	7350	3970	5660	5563.56	1.12	0	-655	6200	5930	5640	5370	5080	5785	5225	100	1690	500	3730	10	1	20061690	1111	-3.00	2.63	12	0.31	-1846.00	2105.00	13000	20221117	-57.38	4150	20230726	33.49	12450	-55.50	20230109	4150	33.49	20230726	13000	-57.38	20221117	4150	33.49	20230726	0.84	N	288330	500	100 억		223858	N	N	0	N	00	N
4	20230831	141518	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-170	5	-3.00	321928010	57856	55.32	5600	5730	5400	7350	3970	5660	5564.30	1.12	0	79	6200	5930	5640	5370	5080	5785	5225	100	1690	500	3730	10	1	20061690	1101	-2.97	2.61	12	0.29	-1846.00	2105.00	13000	20221117	-57.77	4150	20230726	32.29	12450	-55.90	20230109	4150	32.29	20230726	13000	-57.77	20221117	4150	32.29	20230726	0.84	N	288330	500	100 억		223858	N	N	0	N	00	N
5	20230831	131440	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-150	5	-2.65	265395230	47487	45.41	5600	5730	5490	7350	3970	5660	5588.80	1.12	0	472	6200	5930	5640	5370	5080	5785	5225	100	1690	500	3730	10	1	20061690	1105	-2.98	2.62	12	0.24	-1846.00	2105.00	13000	20221117	-57.62	4150	20230726	32.77	12450	-55.74	20230109	4150	32.77	20230726	13000	-57.62	20221117	4150	32.77	20230726	0.84	N	288330	500	100 억		223858	N	N	0	N	00	N
6	20230831	121532	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-160	5	-2.83	240868660	43032	41.15	5600	5730	5500	7350	3970	5660	5597.43	1.12	0	3287	6200	5930	5640	5370	5080	5785	5225	100	1690	500	3730	10	1	20061690	1103	-2.98	2.61	12	0.21	-1846.00	2105.00	13000	20221117	-57.69	4150	20230726	32.53	12450	-55.82	20230109	4150	32.53	20230726	13000	-57.69	20221117	4150	32.53	20230726	0.84	N	288330	500	100 억		223858	N	N	0	N	00	N
7	20230831	112002	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-80	5	-1.41	184102630	32743	31.31	5600	5730	5570	7350	3970	5660	5622.66	1.12	0	1977	6200	5930	5640	5370	5080	5785	5225	100	1690	500	3730	10	1	20061690	1119	-3.02	2.65	12	0.16	-1846.00	2105.00	13000	20221117	-57.08	4150	20230726	34.46	12450	-55.18	20230109	4150	34.46	20230726	13000	-57.08	20221117	4150	34.46	20230726	0.84	N	288330	500	100 억		223858	N	N	0	N	00	N
8	20230831	101624	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-10	5	-0.18	109823670	19465	18.61	5600	5730	5570	7350	3970	5660	5642.11	1.12	0	5271	6200	5930	5640	5370	5080	5785	5225	100	1690	500	3730	10	1	20061690	1133	-3.06	2.68	12	0.10	-1846.00	2105.00	13000	20221117	-56.54	4150	20230726	36.14	12450	-54.62	20230109	4150	36.14	20230726	13000	-56.54	20221117	4150	36.14	20230726	0.84	N	288330	500	100 억		223858	N	N	0	N	00	N
9	20230831	091450	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	30	2	0.53	21045810	3709	3.55	5600	5730	5570	7350	3970	5660	5674.25	1.12	0	-542	6200	5930	5640	5370	5080	5785	5225	100	1690	500	3730	10	1	20061690	1142	-3.08	2.70	12	0.02	-1846.00	2105.00	13000	20221117	-56.23	4150	20230726	37.11	12450	-54.30	20230109	4150	37.11	20230726	13000	-56.23	20221117	4150	37.11	20230726	0.84	N	288330	500	100 억		223858	N	N	0	N	00	N
10	20230830	161111	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	0	3	0.00	592354760	104385	258.94	5780	5910	5350	7350	3970	5660	5674.71	1.13	0	-3104	5973	5816	5533	5376	5093	5895	5455	100	1690	500	3730	10	1	20061690	1135	-3.07	2.69	12	0.52	-1846.00	2105.00	13000	20221117	-56.46	4150	20230726	36.39	12450	-54.54	20230109	4150	36.39	20230726	13000	-56.46	20221117	4150	36.39	20230726	0.85	N	288330	500	100 억		226194	N	N	0	N	00	N
11	20230830	151336	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-10	5	-0.18	579342610	102075	253.21	5780	5910	5350	7350	3970	5660	5675.66	1.13	0	-2749	5973	5816	5533	5376	5093	5895	5455	100	1690	500	3730	10	1	20061690	1133	-3.06	2.68	12	0.51	-1846.00	2105.00	13000	20221117	-56.54	4150	20230726	36.14	12450	-54.62	20230109	4150	36.14	20230726	13000	-56.54	20221117	4150	36.14	20230726	0.85	N	288330	500	100 억		226194	N	N	0	N	00	N
12	20230830	141430	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	40	2	0.71	549377530	96760	240.02	5780	5910	5350	7350	3970	5660	5677.73	1.13	0	-3227	5973	5816	5533	5376	5093	5895	5455	100	1690	500	3730	10	1	20061690	1144	-3.09	2.71	12	0.48	-1846.00	2105.00	13000	20221117	-56.15	4150	20230726	37.35	12450	-54.22	20230109	4150	37.35	20230726	13000	-56.15	20221117	4150	37.35	20230726	0.85	N	288330	500	100 억		226194	N	N	0	N	00	N
13	20230830	131423	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-40	5	-0.71	520369410	91652	227.35	5780	5910	5350	7350	3970	5660	5677.67	1.13	0	-2286	5973	5816	5533	5376	5093	5895	5455	100	1690	500	3730	10	1	20061690	1127	-3.04	2.67	12	0.46	-1846.00	2105.00	13000	20221117	-56.77	4150	20230726	35.42	12450	-54.86	20230109	4150	35.42	20230726	13000	-56.77	20221117	4150	35.42	20230726	0.85	N	288330	500	100 억		226194	N	N	0	N	00	N
14	20230830	121435	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-60	5	-1.06	507583570	89377	221.71	5780	5910	5350	7350	3970	5660	5679.13	1.13	0	-1410	5973	5816	5533	5376	5093	5895	5455	100	1690	500	3730	10	1	20061690	1123	-3.03	2.66	12	0.45	-1846.00	2105.00	13000	20221117	-56.92	4150	20230726	34.94	12450	-55.02	20230109	4150	34.94	20230726	13000	-56.92	20221117	4150	34.94	20230726	0.85	N	288330	500	100 억		226194	N	N	0	N	00	N
15	20230830	111950	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	20	2	0.35	498525520	87767	217.71	5780	5910	5350	7350	3970	5660	5680.10	1.13	0	-1777	5973	5816	5533	5376	5093	5895	5455	100	1690	500	3730	10	1	20061690	1140	-3.08	2.70	12	0.44	-1846.00	2105.00	13000	20221117	-56.31	4150	20230726	36.87	12450	-54.38	20230109	4150	36.87	20230726	13000	-56.31	20221117	4150	36.87	20230726	0.85	N	288330	500	100 억		226194	N	N	0	N	00	N
16	20230830	101520	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	20	2	0.35	306460660	53111	131.75	5780	5910	5560	7350	3970	5660	5770.19	1.13	0	-4909	5973	5816	5533	5376	5093	5895	5455	100	1690	500	3730	10	1	20061690	1140	-3.08	2.70	12	0.26	-1846.00	2105.00	13000	20221117	-56.31	4150	20230726	36.87	12450	-54.38	20230109	4150	36.87	20230726	13000	-56.31	20221117	4150	36.87	20230726	0.85	N	288330	500	100 억		226194	N	N	0	N	00	N
17	20230830	091420	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	40	2	0.71	78006820	13792	34.21	5780	5780	5560	7350	3970	5660	5655.95	1.13	0	-3566	5973	5816	5533	5376	5093	5895	5455	100	1690	500	3730	10	1	20061690	1144	-3.09	2.71	12	0.07	-1846.00	2105.00	13000	20221117	-56.15	4150	20230726	37.35	12450	-54.22	20230109	4150	37.35	20230726	13000	-56.15	20221117	4150	37.35	20230726	0.85	N	288330	500	100 억		226194	N	N	0	N	00	N
18	20230829	161105	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	270	2	5.01	223162810	40313	54.69	5450	5690	5250	7000	3780	5390	5535.43	1.08	0	9718	5910	5650	5450	5190	4990	5550	5090	100	1610	500	3550	10	1	20061690	1135	-3.07	2.69	12	0.20	-1846.00	2105.00	13000	20221117	-56.46	4150	20230726	36.39	12450	-54.54	20230109	4150	36.39	20230726	13000	-56.46	20221117	4150	36.39	20230726	0.87	N	288330	500	100 억		216476	N	N	0	N	00	N
19	20230829	151345	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	260	2	4.82	217357370	39286	53.29	5450	5690	5250	7000	3780	5390	5532.69	1.08	0	9731	5910	5650	5450	5190	4990	5550	5090	100	1610	500	3550	10	1	20061690	1133	-3.06	2.68	12	0.20	-1846.00	2105.00	13000	20221117	-56.54	4150	20230726	36.14	12450	-54.62	20230109	4150	36.14	20230726	13000	-56.54	20221117	4150	36.14	20230726	0.87	N	288330	500	100 억		216476	N	N	0	N	00	N
20	20230829	141524	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	210	2	3.90	202218380	36601	49.65	5450	5660	5250	7000	3780	5390	5524.94	1.08	0	9853	5910	5650	5450	5190	4990	5550	5090	100	1610	500	3550	10	1	20061690	1123	-3.03	2.66	12	0.18	-1846.00	2105.00	13000	20221117	-56.92	4150	20230726	34.94	12450	-55.02	20230109	4150	34.94	20230726	13000	-56.92	20221117	4150	34.94	20230726	0.87	N	288330	500	100 억		216476	N	N	0	N	00	N
21	20230829	131417	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	210	2	3.90	187888450	34028	46.16	5450	5660	5250	7000	3780	5390	5521.58	1.08	0	10006	5910	5650	5450	5190	4990	5550	5090	100	1610	500	3550	10	1	20061690	1123	-3.03	2.66	12	0.17	-1846.00	2105.00	13000	20221117	-56.92	4150	20230726	34.94	12450	-55.02	20230109	4150	34.94	20230726	13000	-56.92	20221117	4150	34.94	20230726	0.87	N	288330	500	100 억		216476	N	N	0	N	00	N
22	20230829	121518	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	200	2	3.71	177194620	32116	43.57	5450	5660	5250	7000	3780	5390	5517.33	1.08	0	9809	5910	5650	5450	5190	4990	5550	5090	100	1610	500	3550	10	1	20061690	1121	-3.03	2.66	12	0.16	-1846.00	2105.00	13000	20221117	-57.00	4150	20230726	34.70	12450	-55.10	20230109	4150	34.70	20230726	13000	-57.00	20221117	4150	34.70	20230726	0.87	N	288330	500	100 억		216476	N	N	0	N	00	N
23	20230829	112212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	210	2	3.90	165875320	30100	40.83	5450	5660	5250	7000	3780	5390	5510.81	1.08	0	9181	5910	5650	5450	5190	4990	5550	5090	100	1610	500	3550	10	1	20061690	1123	-3.03	2.66	12	0.15	-1846.00	2105.00	13000	20221117	-56.92	4150	20230726	34.94	12450	-55.02	20230109	4150	34.94	20230726	13000	-56.92	20221117	4150	34.94	20230726	0.87	N	288330	500	100 억		216476	N	N	0	N	00	N
24	20230829	101613	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	250	2	4.64	151129220	27457	37.25	5450	5660	5250	7000	3780	5390	5504.21	1.08	0	8824	5910	5650	5450	5190	4990	5550	5090	100	1610	500	3550	10	1	20061690	1131	-3.06	2.68	12	0.14	-1846.00	2105.00	13000	20221117	-56.62	4150	20230726	35.90	12450	-54.70	20230109	4150	35.90	20230726	13000	-56.62	20221117	4150	35.90	20230726	0.87	N	288330	500	100 억		216476	N	N	0	N	00	N
25	20230829	091047	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-60	5	-1.11	27087400	5118	6.94	5450	5450	5250	7000	3780	5390	5292.58	1.08	0	646	5910	5650	5450	5190	4990	5550	5090	100	1610	500	3550	10	1	20061690	1069	-2.89	2.53	12	0.03	-1846.00	2105.00	13000	20221117	-59.00	4150	20230726	28.43	12450	-57.19	20230109	4150	28.43	20230726	13000	-59.00	20221117	4150	28.43	20230726	0.87	N	288330	500	100 억		216476	N	N	0	N	00	N
26	20230828	161034	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-170	5	-3.06	392546140	73142	115.93	5710	5710	5250	7220	3900	5560	5366.90	1.23	0	-34865	5760	5660	5540	5440	5320	5710	5490	100	1660	500	3660	10	1	20061690	1081	-2.92	2.56	12	0.36	-1846.00	2105.00	13000	20221117	-58.54	4150	20230726	29.88	12450	-56.71	20230109	4150	29.88	20230726	13000	-58.54	20221117	4150	29.88	20230726	0.86	N	288330	500	100 억		247241	N	N	0	N	00	N
27	20230828	151043	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	-270	5	-4.86	336564630	62583	99.19	5710	5710	5260	7220	3900	5560	5377.89	1.23	0	-33746	5760	5660	5540	5440	5320	5710	5490	100	1660	500	3660	10	1	20061690	1061	-2.87	2.51	12	0.31	-1846.00	2105.00	13000	20221117	-59.31	4150	20230726	27.47	12450	-57.51	20230109	4150	27.47	20230726	13000	-59.31	20221117	4150	27.47	20230726	0.86	N	288330	500	100 억		247241	N	N	0	N	00	N
28	20230828	141046	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	-250	5	-4.50	285079260	52874	83.80	5710	5710	5260	7220	3900	5560	5391.67	1.23	0	-29151	5760	5660	5540	5440	5320	5710	5490	100	1660	500	3660	10	1	20061690	1065	-2.88	2.52	12	0.26	-1846.00	2105.00	13000	20221117	-59.15	4150	20230726	27.95	12450	-57.35	20230109	4150	27.95	20230726	13000	-59.15	20221117	4150	27.95	20230726	0.86	N	288330	500	100 억		247241	N	N	0	N	00	N
29	20230828	131056	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-230	5	-4.14	217454050	40127	63.60	5710	5710	5310	7220	3900	5560	5419.15	1.23	0	-25794	5760	5660	5540	5440	5320	5710	5490	100	1660	500	3660	10	1	20061690	1069	-2.89	2.53	12	0.20	-1846.00	2105.00	13000	20221117	-59.00	4150	20230726	28.43	12450	-57.19	20230109	4150	28.43	20230726	13000	-59.00	20221117	4150	28.43	20230726	0.86	N	288330	500	100 억		247241	N	N	0	N	00	N
30	20230828	121046	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-170	5	-3.06	181401890	33374	52.90	5710	5710	5320	7220	3900	5560	5435.43	1.23	0	-22524	5760	5660	5540	5440	5320	5710	5490	100	1660	500	3660	10	1	20061690	1081	-2.92	2.56	12	0.17	-1846.00	2105.00	13000	20221117	-58.54	4150	20230726	29.88	12450	-56.71	20230109	4150	29.88	20230726	13000	-58.54	20221117	4150	29.88	20230726	0.86	N	288330	500	100 억		247241	N	N	0	N	00	N
31	20230828	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-140	5	-2.52	149088210	27358	43.36	5710	5710	5320	7220	3900	5560	5449.53	1.23	0	-18461	5760	5660	5540	5440	5320	5710	5490	100	1660	500	3660	10	1	20061690	1087	-2.94	2.57	12	0.14	-1846.00	2105.00	13000	20221117	-58.31	4150	20230726	30.60	12450	-56.47	20230109	4150	30.60	20230726	13000	-58.31	20221117	4150	30.60	20230726	0.86	N	288330	500	100 억		247241	N	N	0	N	00	N
32	20230828	101032	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-130	5	-2.34	95516590	17420	27.61	5710	5710	5320	7220	3900	5560	5483.16	1.23	0	-10528	5760	5660	5540	5440	5320	5710	5490	100	1660	500	3660	10	1	20061690	1089	-2.94	2.58	12	0.09	-1846.00	2105.00	13000	20221117	-58.23	4150	20230726	30.84	12450	-56.39	20230109	4150	30.84	20230726	13000	-58.23	20221117	4150	30.84	20230726	0.86	N	288330	500	100 억		247241	N	N	0	N	00	N
33	20230828	091045	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-190	5	-3.42	43647050	7839	12.42	5710	5710	5340	7220	3900	5560	5567.94	1.23	0	-5309	5760	5660	5540	5440	5320	5710	5490	100	1660	500	3660	10	1	20061690	1077	-2.91	2.55	12	0.04	-1846.00	2105.00	13000	20221117	-58.69	4150	20230726	29.40	12450	-56.87	20230109	4150	29.40	20230726	13000	-58.69	20221117	4150	29.40	20230726	0.86	N	288330	500	100 억		247241	N	N	0	N	00	N
34	20230825	161037	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-40	5	-0.71	349952090	63092	85.56	5500	5640	5420	7280	3920	5600	5546.63	1.21	0	4373	5893	5746	5493	5346	5093	5820	5420	100	1680	500	3690	10	1	20061690	1115	-3.01	2.64	12	0.31	-1846.00	2105.00	13000	20221117	-57.23	4150	20230726	33.98	12450	-55.34	20230109	4150	33.98	20230726	13000	-57.23	20221117	4150	33.98	20230726	0.86	N	288330	500	100 억		242868	N	N	0	N	00	N
35	20230825	151044	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-40	5	-0.71	328905010	59308	80.43	5500	5640	5420	7280	3920	5600	5545.71	1.21	0	4884	5893	5746	5493	5346	5093	5820	5420	100	1680	500	3690	10	1	20061690	1115	-3.01	2.64	12	0.30	-1846.00	2105.00	13000	20221117	-57.23	4150	20230726	33.98	12450	-55.34	20230109	4150	33.98	20230726	13000	-57.23	20221117	4150	33.98	20230726	0.86	N	288330	500	100 억		242868	N	N	0	N	00	N
36	20230825	141043	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-30	5	-0.54	224732170	40612	55.07	5500	5640	5420	7280	3920	5600	5533.64	1.21	0	3796	5893	5746	5493	5346	5093	5820	5420	100	1680	500	3690	10	1	20061690	1117	-3.02	2.65	12	0.20	-1846.00	2105.00	13000	20221117	-57.15	4150	20230726	34.22	12450	-55.26	20230109	4150	34.22	20230726	13000	-57.15	20221117	4150	34.22	20230726	0.86	N	288330	500	100 억		242868	N	N	0	N	00	N
37	20230825	131037	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	30	2	0.54	180196150	32639	44.26	5500	5640	5420	7280	3920	5600	5520.88	1.21	0	3839	5893	5746	5493	5346	5093	5820	5420	100	1680	500	3690	10	1	20061690	1129	-3.05	2.67	12	0.16	-1846.00	2105.00	13000	20221117	-56.69	4150	20230726	35.66	12450	-54.78	20230109	4150	35.66	20230726	13000	-56.69	20221117	4150	35.66	20230726	0.86	N	288330	500	100 억		242868	N	N	0	N	00	N
38	20230825	121039	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	0	3	0.00	157673630	28613	38.80	5500	5640	5420	7280	3920	5600	5510.56	1.21	0	6321	5893	5746	5493	5346	5093	5820	5420	100	1680	500	3690	10	1	20061690	1123	-3.03	2.66	12	0.14	-1846.00	2105.00	13000	20221117	-56.92	4150	20230726	34.94	12450	-55.02	20230109	4150	34.94	20230726	13000	-56.92	20221117	4150	34.94	20230726	0.86	N	288330	500	100 억		242868	N	N	0	N	00	N
39	20230825	111038	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	0	3	0.00	121690580	22139	30.02	5500	5610	5420	7280	3920	5600	5496.66	1.21	0	6416	5893	5746	5493	5346	5093	5820	5420	100	1680	500	3690	10	1	20061690	1123	-3.03	2.66	12	0.11	-1846.00	2105.00	13000	20221117	-56.92	4150	20230726	34.94	12450	-55.02	20230109	4150	34.94	20230726	13000	-56.92	20221117	4150	34.94	20230726	0.86	N	288330	500	100 억		242868	N	N	0	N	00	N
40	20230825	101044	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-80	5	-1.43	94976170	17335	23.51	5500	5600	5420	7280	3920	5600	5478.87	1.21	0	6524	5893	5746	5493	5346	5093	5820	5420	100	1680	500	3690	10	1	20061690	1107	-2.99	2.62	12	0.09	-1846.00	2105.00	13000	20221117	-57.54	4150	20230726	33.01	12450	-55.66	20230109	4150	33.01	20230726	13000	-57.54	20221117	4150	33.01	20230726	0.86	N	288330	500	100 억		242868	N	N	0	N	00	N
41	20230825	091036	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-60	5	-1.07	65475860	11955	16.21	5500	5600	5420	7280	3920	5600	5476.86	1.21	0	5816	5893	5746	5493	5346	5093	5820	5420	100	1680	500	3690	10	1	20061690	1111	-3.00	2.63	12	0.06	-1846.00	2105.00	13000	20221117	-57.38	4150	20230726	33.49	12450	-55.50	20230109	4150	33.49	20230726	13000	-57.38	20221117	4150	33.49	20230726	0.86	N	288330	500	100 억		242868	N	N	0	N	00	N
42	20230824	161032	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	250	2	4.67	401852910	73291	97.34	5360	5640	5240	6950	3750	5350	5482.79	1.18	0	7099	5670	5510	5360	5200	5050	5435	5125	100	1600	500	3530	10	1	20061690	1123	-3.03	2.66	12	0.37	-1846.00	2105.00	13000	20221117	-56.92	4150	20230726	34.94	12450	-55.02	20230109	4150	34.94	20230726	13000	-56.92	20221117	4150	34.94	20230726	0.89	N	288330	500	100 억		235737	N	N	0	N	00	N
43	20230824	151030	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	210	2	3.93	390263710	71216	94.58	5360	5640	5240	6950	3750	5350	5480.00	1.18	0	7380	5670	5510	5360	5200	5050	5435	5125	100	1600	500	3530	10	1	20061690	1115	-3.01	2.64	12	0.35	-1846.00	2105.00	13000	20221117	-57.23	4150	20230726	33.98	12450	-55.34	20230109	4150	33.98	20230726	13000	-57.23	20221117	4150	33.98	20230726	0.89	N	288330	500	100 억		235737	N	N	0	N	00	N
44	20230824	141031	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	260	2	4.86	356495590	65163	86.54	5360	5640	5240	6950	3750	5350	5470.83	1.18	0	6304	5670	5510	5360	5200	5050	5435	5125	100	1600	500	3530	10	1	20061690	1125	-3.04	2.67	12	0.32	-1846.00	2105.00	13000	20221117	-56.85	4150	20230726	35.18	12450	-54.94	20230109	4150	35.18	20230726	13000	-56.85	20221117	4150	35.18	20230726	0.89	N	288330	500	100 억		235737	N	N	0	N	00	N
45	20230824	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	140	2	2.62	245467240	45195	60.02	5360	5640	5240	6950	3750	5350	5431.29	1.18	0	4350	5670	5510	5360	5200	5050	5435	5125	100	1600	500	3530	10	1	20061690	1101	-2.97	2.61	12	0.23	-1846.00	2105.00	13000	20221117	-57.77	4150	20230726	32.29	12450	-55.90	20230109	4150	32.29	20230726	13000	-57.77	20221117	4150	32.29	20230726	0.89	N	288330	500	100 억		235737	N	N	0	N	00	N
46	20230824	121038	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	180	2	3.36	228203280	42053	55.85	5360	5640	5240	6950	3750	5350	5426.56	1.18	0	4924	5670	5510	5360	5200	5050	5435	5125	100	1600	500	3530	10	1	20061690	1109	-3.00	2.63	12	0.21	-1846.00	2105.00	13000	20221117	-57.46	4150	20230726	33.25	12450	-55.58	20230109	4150	33.25	20230726	13000	-57.46	20221117	4150	33.25	20230726	0.89	N	288330	500	100 억		235737	N	N	0	N	00	N
47	20230824	111032	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	250	2	4.67	202324260	37407	49.68	5360	5640	5240	6950	3750	5350	5408.73	1.18	0	7461	5670	5510	5360	5200	5050	5435	5125	100	1600	500	3530	10	1	20061690	1123	-3.03	2.66	12	0.19	-1846.00	2105.00	13000	20221117	-56.92	4150	20230726	34.94	12450	-55.02	20230109	4150	34.94	20230726	13000	-56.92	20221117	4150	34.94	20230726	0.89	N	288330	500	100 억		235737	N	N	0	N	00	N
48	20230824	101029	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	100	2	1.87	109132840	20455	27.17	5360	5510	5240	6950	3750	5350	5335.26	1.18	0	1496	5670	5510	5360	5200	5050	5435	5125	100	1600	500	3530	10	1	20061690	1093	-2.95	2.59	12	0.10	-1846.00	2105.00	13000	20221117	-58.08	4150	20230726	31.33	12450	-56.22	20230109	4150	31.33	20230726	13000	-58.08	20221117	4150	31.33	20230726	0.89	N	288330	500	100 억		235737	N	N	0	N	00	N
49	20230824	091033	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	-70	5	-1.31	16317020	3082	4.09	5360	5380	5240	6950	3750	5350	5294.30	1.18	0	-1497	5670	5510	5360	5200	5050	5435	5125	100	1600	500	3530	10	1	20061690	1059	-2.86	2.51	12	0.02	-1846.00	2105.00	13000	20221117	-59.38	4150	20230726	27.23	12450	-57.59	20230109	4150	27.23	20230726	13000	-59.38	20221117	4150	27.23	20230726	0.89	N	288330	500	100 억		235737	N	N	0	N	00	N
50	20230823	161028	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-150	5	-2.73	400959520	75297	47.20	5520	5520	5210	7150	3850	5500	5325.01	1.32	0	-29851	5956	5727	5361	5132	4766	5842	5247	100	1650	500	3630	10	1	20061690	1073	-2.90	2.54	12	0.38	-1846.00	2105.00	13000	20221117	-58.85	4150	20230726	28.92	12450	-57.03	20230109	4150	28.92	20230726	13000	-58.85	20221117	4150	28.92	20230726	0.88	N	288330	500	100 억		265577	N	N	0	N	00	N
51	20230823	151026	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-180	5	-3.27	376179680	70668	44.30	5520	5520	5210	7150	3850	5500	5323.20	1.32	0	-29302	5956	5727	5361	5132	4766	5842	5247	100	1650	500	3630	10	1	20061690	1067	-2.88	2.53	12	0.35	-1846.00	2105.00	13000	20221117	-59.08	4150	20230726	28.19	12450	-57.27	20230109	4150	28.19	20230726	13000	-59.08	20221117	4150	28.19	20230726	0.88	N	288330	500	100 억		265577	N	N	0	N	00	N
52	20230823	141035	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	-210	5	-3.82	326819330	61451	38.52	5520	5520	5210	7150	3850	5500	5318.37	1.32	0	-22792	5956	5727	5361	5132	4766	5842	5247	100	1650	500	3630	10	1	20061690	1061	-2.87	2.51	12	0.31	-1846.00	2105.00	13000	20221117	-59.31	4150	20230726	27.47	12450	-57.51	20230109	4150	27.47	20230726	13000	-59.31	20221117	4150	27.47	20230726	0.88	N	288330	500	100 억		265577	N	N	0	N	00	N
53	20230823	131025	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-230	5	-4.18	278881900	52360	32.82	5520	5520	5210	7150	3850	5500	5326.24	1.32	0	-19017	5956	5727	5361	5132	4766	5842	5247	100	1650	500	3630	10	1	20061690	1057	-2.85	2.50	12	0.26	-1846.00	2105.00	13000	20221117	-59.46	4150	20230726	26.99	12450	-57.67	20230109	4150	26.99	20230726	13000	-59.46	20221117	4150	26.99	20230726	0.88	N	288330	500	100 억		265577	N	N	0	N	00	N
54	20230823	121033	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-150	5	-2.73	253731470	47616	29.85	5520	5520	5210	7150	3850	5500	5328.70	1.32	0	-15466	5956	5727	5361	5132	4766	5842	5247	100	1650	500	3630	10	1	20061690	1073	-2.90	2.54	12	0.24	-1846.00	2105.00	13000	20221117	-58.85	4150	20230726	28.92	12450	-57.03	20230109	4150	28.92	20230726	13000	-58.85	20221117	4150	28.92	20230726	0.88	N	288330	500	100 억		265577	N	N	0	N	00	N
55	20230823	111027	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-240	5	-4.36	199644830	37421	23.46	5520	5520	5210	7150	3850	5500	5335.10	1.32	0	-7203	5956	5727	5361	5132	4766	5842	5247	100	1650	500	3630	10	1	20061690	1055	-2.85	2.50	12	0.19	-1846.00	2105.00	13000	20221117	-59.54	4150	20230726	26.75	12450	-57.75	20230109	4150	26.75	20230726	13000	-59.54	20221117	4150	26.75	20230726	0.88	N	288330	500	100 억		265577	N	N	0	N	00	N
56	20230823	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-240	5	-4.36	147369050	27483	17.23	5520	5520	5210	7150	3850	5500	5362.19	1.32	0	-3540	5956	5727	5361	5132	4766	5842	5247	100	1650	500	3630	10	1	20061690	1055	-2.85	2.50	12	0.14	-1846.00	2105.00	13000	20221117	-59.54	4150	20230726	26.75	12450	-57.75	20230109	4150	26.75	20230726	13000	-59.54	20221117	4150	26.75	20230726	0.88	N	288330	500	100 억		265577	N	N	0	N	00	N
57	20230823	091037	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-100	5	-1.82	44580230	8157	5.11	5520	5520	5400	7150	3850	5500	5465.27	1.32	0	1941	5956	5727	5361	5132	4766	5842	5247	100	1650	500	3630	10	1	20061690	1083	-2.93	2.57	12	0.04	-1846.00	2105.00	13000	20221117	-58.46	4150	20230726	30.12	12450	-56.63	20230109	4150	30.12	20230726	13000	-58.46	20221117	4150	30.12	20230726	0.88	N	288330	500	100 억		265577	N	N	0	N	00	N
58	20230822	161023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	550	2	11.11	852462045	159388	96.31	5000	5590	4995	6430	3465	4950	5348.34	1.17	0	30717	5643	5296	5123	4776	4603	5210	4690	100	1480	500	3260	10	1	20061690	1103	-2.98	2.61	12	0.79	-1846.00	2105.00	13000	20221117	-57.69	4150	20230726	32.53	12450	-55.82	20230109	4150	32.53	20230726	13000	-57.69	20221117	4150	32.53	20230726	0.89	N	288330	500	100 억		235062	N	N	0	N	00	N
59	20230822	151023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	510	2	10.30	822653835	153962	93.03	5000	5590	4995	6430	3465	4950	5343.23	1.17	0	31057	5643	5296	5123	4776	4603	5210	4690	100	1480	500	3260	10	1	20061690	1095	-2.96	2.59	12	0.77	-1846.00	2105.00	13000	20221117	-58.00	4150	20230726	31.57	12450	-56.14	20230109	4150	31.57	20230726	13000	-58.00	20221117	4150	31.57	20230726	0.89	N	288330	500	100 억		235062	N	N	0	N	00	N
60	20230822	141023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	540	2	10.91	722071145	135480	81.86	5000	5590	4995	6430	3465	4950	5329.73	1.17	0	25976	5643	5296	5123	4776	4603	5210	4690	100	1480	500	3260	10	1	20061690	1101	-2.97	2.61	12	0.68	-1846.00	2105.00	13000	20221117	-57.77	4150	20230726	32.29	12450	-55.90	20230109	4150	32.29	20230726	13000	-57.77	20221117	4150	32.29	20230726	0.89	N	288330	500	100 억		235062	N	N	0	N	00	N
61	20230822	131020	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	460	2	9.29	668306345	125591	75.89	5000	5590	4995	6430	3465	4950	5321.29	1.17	0	24448	5643	5296	5123	4776	4603	5210	4690	100	1480	500	3260	10	1	20061690	1085	-2.93	2.57	12	0.63	-1846.00	2105.00	13000	20221117	-58.38	4150	20230726	30.36	12450	-56.55	20230109	4150	30.36	20230726	13000	-58.38	20221117	4150	30.36	20230726	0.89	N	288330	500	100 억		235062	N	N	0	N	00	N
62	20230822	121007	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	400	2	8.08	618583235	116410	70.34	5000	5590	4995	6430	3465	4950	5313.83	1.17	0	23472	5643	5296	5123	4776	4603	5210	4690	100	1480	500	3260	10	1	20061690	1073	-2.90	2.54	12	0.58	-1846.00	2105.00	13000	20221117	-58.85	4150	20230726	28.92	12450	-57.03	20230109	4150	28.92	20230726	13000	-58.85	20221117	4150	28.92	20230726	0.89	N	288330	500	100 억		235062	N	N	0	N	00	N
63	20230822	111020	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	420	2	8.48	334066925	64005	38.68	5000	5390	4995	6430	3465	4950	5219.39	1.17	0	22578	5643	5296	5123	4776	4603	5210	4690	100	1480	500	3260	10	1	20061690	1077	-2.91	2.55	12	0.32	-1846.00	2105.00	13000	20221117	-58.69	4150	20230726	29.40	12450	-56.87	20230109	4150	29.40	20230726	13000	-58.69	20221117	4150	29.40	20230726	0.89	N	288330	500	100 억		235062	N	N	0	N	00	N
64	20230822	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	270	2	5.45	241670535	46679	28.21	5000	5330	4995	6430	3465	4950	5177.29	1.17	0	17191	5643	5296	5123	4776	4603	5210	4690	100	1480	500	3260	10	1	20061690	1047	-2.83	2.48	12	0.23	-1846.00	2105.00	13000	20221117	-59.85	4150	20230726	25.78	12450	-58.07	20230109	4150	25.78	20230726	13000	-59.85	20221117	4150	25.78	20230726	0.89	N	288330	500	100 억		235062	N	N	0	N	00	N
65	20230822	091016	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	260	2	5.25	88102895	17179	10.38	5000	5220	4995	6430	3465	4950	5128.52	1.17	0	4572	5643	5296	5123	4776	4603	5210	4690	100	1480	500	3260	10	1	20061690	1045	-2.82	2.48	12	0.09	-1846.00	2105.00	13000	20221117	-59.92	4150	20230726	25.54	12450	-58.15	20230109	4150	25.54	20230726	13000	-59.92	20221117	4150	25.54	20230726	0.89	N	288330	500	100 억		235062	N	N	0	N	00	N
66	20230821	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	-540	5	-9.84	852145710	164090	105.23	5340	5470	4950	7130	3850	5490	5194.70	1.02	0	29756	6056	5772	5516	5232	4976	5915	5375	100	1640	500	3620	5	1	20061690	993	-2.68	2.35	12	0.82	-1846.00	2105.00	13250	20220818	-62.64	4150	20230726	19.28	12450	-60.24	20230109	4150	19.28	20230726	13000	-61.92	20221117	4150	19.28	20230726	0.89	N	288330	500	100 억		203906	N	N	0	N	00	N
67	20230821	151022	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-420	5	-7.65	674806080	128593	82.46	5340	5470	5040	7130	3850	5490	5247.61	1.02	0	12221	6056	5772	5516	5232	4976	5915	5375	100	1640	500	3620	10	1	20061690	1017	-2.75	2.41	12	0.64	-1846.00	2105.00	13250	20220818	-61.74	4150	20230726	22.17	12450	-59.28	20230109	4150	22.17	20230726	13000	-61.00	20221117	4150	22.17	20230726	0.89	N	288330	500	100 억		203906	N	N	0	N	00	N
68	20230821	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-220	5	-4.01	453365870	85365	54.74	5340	5470	5080	7130	3850	5490	5310.91	1.02	0	-663	6056	5772	5516	5232	4976	5915	5375	100	1640	500	3620	10	1	20061690	1057	-2.85	2.50	12	0.43	-1846.00	2105.00	13250	20220818	-60.23	4150	20230726	26.99	12450	-57.67	20230109	4150	26.99	20230726	13000	-59.46	20221117	4150	26.99	20230726	0.89	N	288330	500	100 억		203906	N	N	0	N	00	N
69	20230821	131029	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	-210	5	-3.83	414199540	77937	49.98	5340	5470	5080	7130	3850	5490	5314.54	1.02	0	1614	6056	5772	5516	5232	4976	5915	5375	100	1640	500	3620	10	1	20061690	1059	-2.86	2.51	12	0.39	-1846.00	2105.00	13250	20220818	-60.15	4150	20230726	27.23	12450	-57.59	20230109	4150	27.23	20230726	13000	-59.38	20221117	4150	27.23	20230726	0.89	N	288330	500	100 억		203906	N	N	0	N	00	N
70	20230821	121026	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	-180	5	-3.28	385255200	72476	46.48	5340	5470	5080	7130	3850	5490	5315.62	1.02	0	4659	6056	5772	5516	5232	4976	5915	5375	100	1640	500	3620	10	1	20061690	1065	-2.88	2.52	12	0.36	-1846.00	2105.00	13250	20220818	-59.92	4150	20230726	27.95	12450	-57.35	20230109	4150	27.95	20230726	13000	-59.15	20221117	4150	27.95	20230726	0.89	N	288330	500	100 억		203906	N	N	0	N	00	N
71	20230821	111017	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-60	5	-1.09	321125970	60457	38.77	5340	5470	5080	7130	3850	5490	5311.64	1.02	0	6186	6056	5772	5516	5232	4976	5915	5375	100	1640	500	3620	10	1	20061690	1089	-2.94	2.58	12	0.30	-1846.00	2105.00	13250	20220818	-59.02	4150	20230726	30.84	12450	-56.39	20230109	4150	30.84	20230726	13000	-58.23	20221117	4150	30.84	20230726	0.89	N	288330	500	100 억		203906	N	N	0	N	00	N
72	20230821	101015	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-20	5	-0.36	270779250	51101	32.77	5340	5470	5080	7130	3850	5490	5298.90	1.02	0	7248	6056	5772	5516	5232	4976	5915	5375	100	1640	500	3620	10	1	20061690	1097	-2.96	2.60	12	0.25	-1846.00	2105.00	13250	20220818	-58.72	4150	20230726	31.81	12450	-56.06	20230109	4150	31.81	20230726	13000	-57.92	20221117	4150	31.81	20230726	0.89	N	288330	500	100 억		203906	N	N	0	N	00	N
73	20230821	091026	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-380	5	-6.92	70231010	13435	8.62	5340	5350	5080	7130	3850	5490	5227.45	1.02	0	-5925	6056	5772	5516	5232	4976	5915	5375	100	1640	500	3620	10	1	20061690	1025	-2.77	2.43	12	0.07	-1846.00	2105.00	13250	20220818	-61.43	4150	20230726	23.13	12450	-58.96	20230109	4150	23.13	20230726	13000	-60.69	20221117	4150	23.13	20230726	0.89	N	288330	500	100 억		203906	N	N	0	N	00	N
74	20230818	161016	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-40	5	-0.72	857618320	155436	68.77	5420	5800	5260	7180	3880	5530	5517.50	1.04	0	-5516	5943	5736	5393	5186	4843	5840	5290	100	1650	500	3640	10	1	20061690	1101	-2.97	2.61	12	0.77	-1846.00	2105.00	13250	20220818	-58.57	4150	20230726	32.29	12450	-55.90	20230109	4150	32.29	20230726	13250	-58.57	20220818	4150	32.29	20230726	0.89	N	288330	500	100 억		208834	N	N	0	N	00	N
75	20230818	151007	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-200	5	-3.62	827391300	149889	66.31	5420	5800	5260	7180	3880	5530	5520.03	1.04	0	-4058	5943	5736	5393	5186	4843	5840	5290	100	1650	500	3640	10	1	20061690	1069	-2.89	2.53	12	0.75	-1846.00	2105.00	13250	20220818	-59.77	4150	20230726	28.43	12450	-57.19	20230109	4150	28.43	20230726	13250	-59.77	20220818	4150	28.43	20230726	0.89	N	288330	500	100 억		208834	N	N	0	N	00	N
76	20230818	141016	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	-220	5	-3.98	759895550	137141	60.67	5420	5800	5270	7180	3880	5530	5540.98	1.04	0	-6805	5943	5736	5393	5186	4843	5840	5290	100	1650	500	3640	10	1	20061690	1065	-2.88	2.52	12	0.68	-1846.00	2105.00	13250	20220818	-59.92	4150	20230726	27.95	12450	-57.35	20230109	4150	27.95	20230726	13250	-59.92	20220818	4150	27.95	20230726	0.89	N	288330	500	100 억		208834	N	N	0	N	00	N
77	20230818	131008	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-180	5	-3.25	654495340	117295	51.89	5420	5800	5320	7180	3880	5530	5579.91	1.04	0	-5924	5943	5736	5393	5186	4843	5840	5290	100	1650	500	3640	10	1	20061690	1073	-2.90	2.54	12	0.58	-1846.00	2105.00	13250	20220818	-59.62	4150	20230726	28.92	12450	-57.03	20230109	4150	28.92	20230726	13250	-59.62	20220818	4150	28.92	20230726	0.89	N	288330	500	100 억		208834	N	N	0	N	00	N
78	20230818	121019	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-60	5	-1.08	602520920	107597	47.60	5420	5800	5320	7180	3880	5530	5599.79	1.04	0	-7596	5943	5736	5393	5186	4843	5840	5290	100	1650	500	3640	10	1	20061690	1097	-2.96	2.60	12	0.54	-1846.00	2105.00	13250	20220818	-58.72	4150	20230726	31.81	12450	-56.06	20230109	4150	31.81	20230726	13250	-58.72	20220818	4150	31.81	20230726	0.89	N	288330	500	100 억		208834	N	N	0	N	00	N
79	20230818	111010	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-20	5	-0.36	536323690	95385	42.20	5420	5800	5410	7180	3880	5530	5622.73	1.04	0	1201	5943	5736	5393	5186	4843	5840	5290	100	1650	500	3640	10	1	20061690	1105	-2.98	2.62	12	0.48	-1846.00	2105.00	13250	20220818	-58.42	4150	20230726	32.77	12450	-55.74	20230109	4150	32.77	20230726	13250	-58.42	20220818	4150	32.77	20230726	0.89	N	288330	500	100 억		208834	N	N	0	N	00	N
80	20230818	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	70	2	1.27	400888900	70836	31.34	5420	5800	5410	7180	3880	5530	5659.39	1.04	0	2411	5943	5736	5393	5186	4843	5840	5290	100	1650	500	3640	10	1	20061690	1123	-3.03	2.66	12	0.35	-1846.00	2105.00	13250	20220818	-57.74	4150	20230726	34.94	12450	-55.02	20230109	4150	34.94	20230726	13250	-57.74	20220818	4150	34.94	20230726	0.89	N	288330	500	100 억		208834	N	N	0	N	00	N
81	20230818	091021	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-10	5	-0.18	78039170	14299	6.33	5420	5570	5410	7180	3880	5530	5457.67	1.04	0	3862	5943	5736	5393	5186	4843	5840	5290	100	1650	500	3640	10	1	20061690	1107	-2.99	2.62	12	0.07	-1846.00	2105.00	13250	20220818	-58.34	4150	20230726	33.01	12450	-55.66	20230109	4150	33.01	20230726	13250	-58.34	20220818	4150	33.01	20230726	0.89	N	288330	500	100 억		208834	N	N	0	N	00	N
82	20230817	161017	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-120	5	-2.12	1203114260	225251	50.03	5330	5600	5050	7340	3960	5650	5340.20	0.79	0	49877	6890	6270	5890	5270	4890	6080	5080	100	1690	500	3720	10	1	20061690	1109	-3.00	2.63	12	1.12	-1846.00	2105.00	13250	20220818	-58.26	4150	20230726	33.25	12450	-55.58	20230109	4150	33.25	20230726	13250	-58.26	20220818	4150	33.25	20230726	0.92	N	288330	500	100 억		158706	N	N	0	N	00	N
83	20230817	151023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-140	5	-2.48	1145921390	214869	47.72	5330	5600	5050	7340	3960	5650	5332.59	0.79	0	56751	6890	6270	5890	5270	4890	6080	5080	100	1690	500	3720	10	1	20061690	1105	-2.98	2.62	12	1.07	-1846.00	2105.00	13250	20220818	-58.42	4150	20230726	32.77	12450	-55.74	20230109	4150	32.77	20230726	13250	-58.42	20220818	4150	32.77	20230726	0.92	N	288330	500	100 억		158706	N	N	0	N	00	N
84	20230817	141013	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-140	5	-2.48	1053320410	198067	43.99	5330	5520	5050	7340	3960	5650	5317.40	0.79	0	64112	6890	6270	5890	5270	4890	6080	5080	100	1690	500	3720	10	1	20061690	1105	-2.98	2.62	12	0.99	-1846.00	2105.00	13250	20220818	-58.42	4150	20230726	32.77	12450	-55.74	20230109	4150	32.77	20230726	13250	-58.42	20220818	4150	32.77	20230726	0.92	N	288330	500	100 억		158706	N	N	0	N	00	N
85	20230817	131010	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-290	5	-5.13	948348960	178845	39.72	5330	5480	5050	7340	3960	5650	5301.94	0.79	0	56219	6890	6270	5890	5270	4890	6080	5080	100	1690	500	3720	10	1	20061690	1075	-2.90	2.55	12	0.89	-1846.00	2105.00	13250	20220818	-59.55	4150	20230726	29.16	12450	-56.95	20230109	4150	29.16	20230726	13250	-59.55	20220818	4150	29.16	20230726	0.92	N	288330	500	100 억		158706	N	N	0	N	00	N
86	20230817	121014	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-300	5	-5.31	887870380	167527	37.21	5330	5480	5050	7340	3960	5650	5299.12	0.79	0	53243	6890	6270	5890	5270	4890	6080	5080	100	1690	500	3720	10	1	20061690	1073	-2.90	2.54	12	0.84	-1846.00	2105.00	13250	20220818	-59.62	4150	20230726	28.92	12450	-57.03	20230109	4150	28.92	20230726	13250	-59.62	20220818	4150	28.92	20230726	0.92	N	288330	500	100 억		158706	N	N	0	N	00	N
87	20230817	111014	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-270	5	-4.78	811425670	153345	34.06	5330	5480	5050	7340	3960	5650	5290.67	0.79	0	52449	6890	6270	5890	5270	4890	6080	5080	100	1690	500	3720	10	1	20061690	1079	-2.91	2.56	12	0.76	-1846.00	2105.00	13250	20220818	-59.40	4150	20230726	29.64	12450	-56.79	20230109	4150	29.64	20230726	13250	-59.40	20220818	4150	29.64	20230726	0.92	N	288330	500	100 억		158706	N	N	0	N	00	N
88	20230817	101009	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-280	5	-4.96	680619420	128988	28.65	5330	5440	5050	7340	3960	5650	5275.57	0.79	0	47503	6890	6270	5890	5270	4890	6080	5080	100	1690	500	3720	10	1	20061690	1077	-2.91	2.55	12	0.64	-1846.00	2105.00	13250	20220818	-59.47	4150	20230726	29.40	12450	-56.87	20230109	4150	29.40	20230726	13250	-59.47	20220818	4150	29.40	20230726	0.92	N	288330	500	100 억		158706	N	N	0	N	00	N
89	20230817	091008	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-490	5	-8.67	351528900	66662	14.80	5330	5440	5050	7340	3960	5650	5271.27	0.79	0	20616	6890	6270	5890	5270	4890	6080	5080	100	1690	500	3720	10	1	20061690	1035	-2.80	2.45	12	0.33	-1846.00	2105.00	13250	20220818	-61.06	4150	20230726	24.34	12450	-58.55	20230109	4150	24.34	20230726	13250	-61.06	20220818	4150	24.34	20230726	0.92	N	288330	500	100 억		158706	N	N	0	N	00	N
90	20230816	161013	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-930	5	-14.13	2612306420	448993	204.89	6510	6510	5510	8550	4610	6580	5818.44	0.75	0	-7469	7353	6966	6723	6336	6093	6845	6215	100	1970	500	4340	10	1	20061690	1133	-3.06	2.68	12	2.24	-1846.00	2105.00	13250	20220818	-57.36	4150	20230726	36.14	12450	-54.62	20230109	4150	36.14	20230726	13250	-57.36	20220818	4150	36.14	20230726	0.89	N	288330	500	100 억		151289	N	N	0	N	00	N
91	20230816	151015	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-940	5	-14.29	2558907030	439543	200.58	6510	6510	5510	8550	4610	6580	5821.74	0.75	0	-7809	7353	6966	6723	6336	6093	6845	6215	100	1970	500	4340	10	1	20061690	1131	-3.06	2.68	12	2.19	-1846.00	2105.00	13250	20220818	-57.43	4150	20230726	35.90	12450	-54.70	20230109	4150	35.90	20230726	13250	-57.43	20220818	4150	35.90	20230726	0.89	N	288330	500	100 억		151289	N	N	0	N	00	N
92	20230816	141013	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-960	5	-14.59	2434606000	417408	190.47	6510	6510	5510	8550	4610	6580	5832.68	0.75	0	-6984	7353	6966	6723	6336	6093	6845	6215	100	1970	500	4340	10	1	20061690	1127	-3.04	2.67	12	2.08	-1846.00	2105.00	13250	20220818	-57.58	4150	20230726	35.42	12450	-54.86	20230109	4150	35.42	20230726	13250	-57.58	20220818	4150	35.42	20230726	0.89	N	288330	500	100 억		151289	N	N	0	N	00	N
93	20230816	131011	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-960	5	-14.59	2279652530	389695	177.83	6510	6510	5550	8550	4610	6580	5849.84	0.75	0	4370	7353	6966	6723	6336	6093	6845	6215	100	1970	500	4340	10	1	20061690	1127	-3.04	2.67	12	1.94	-1846.00	2105.00	13250	20220818	-57.58	4150	20230726	35.42	12450	-54.86	20230109	4150	35.42	20230726	13250	-57.58	20220818	4150	35.42	20230726	0.89	N	288330	500	100 억		151289	N	N	0	N	00	N
94	20230816	121025	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-870	5	-13.22	2177898050	371701	169.62	6510	6510	5550	8550	4610	6580	5859.27	0.75	0	10950	7353	6966	6723	6336	6093	6845	6215	100	1970	500	4340	10	1	20061690	1146	-3.09	2.71	12	1.85	-1846.00	2105.00	13250	20220818	-56.91	4150	20230726	37.59	12450	-54.14	20230109	4150	37.59	20230726	13250	-56.91	20220818	4150	37.59	20230726	0.89	N	288330	500	100 억		151289	N	N	0	N	00	N
95	20230816	111021	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-900	5	-13.68	1908058590	323894	147.80	6510	6510	5630	8550	4610	6580	5891.00	0.75	0	17751	7353	6966	6723	6336	6093	6845	6215	100	1970	500	4340	10	1	20061690	1140	-3.08	2.70	12	1.61	-1846.00	2105.00	13250	20220818	-57.13	4150	20230726	36.87	12450	-54.38	20230109	4150	36.87	20230726	13250	-57.13	20220818	4150	36.87	20230726	0.89	N	288330	500	100 억		151289	N	N	0	N	00	N
96	20230816	101015	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-740	5	-11.25	1483990130	250276	114.21	6510	6510	5630	8550	4610	6580	5929.41	0.75	0	31764	7353	6966	6723	6336	6093	6845	6215	100	1970	500	4340	10	1	20061690	1172	-3.16	2.77	12	1.25	-1846.00	2105.00	13250	20220818	-55.92	4150	20230726	40.72	12450	-53.09	20230109	4150	40.72	20230726	13250	-55.92	20220818	4150	40.72	20230726	0.89	N	288330	500	100 억		151289	N	N	0	N	00	N
97	20230816	091010	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	-640	5	-9.73	502619400	82071	37.45	6510	6510	5910	8550	4610	6580	6124.20	0.75	0	10814	7353	6966	6723	6336	6093	6845	6215	100	1970	500	4340	10	1	20061690	1192	-3.22	2.82	12	0.41	-1846.00	2105.00	13250	20220818	-55.17	4150	20230726	43.13	12450	-52.29	20230109	4150	43.13	20230726	13250	-55.17	20220818	4150	43.13	20230726	0.89	N	288330	500	100 억		151289	N	N	0	N	00	N
98	20230814	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	-670	5	-9.24	1471377860	218910	93.82	6990	7110	6480	9420	5080	7250	6722.09	0.88	0	-27149	7750	7500	7250	7000	6750	7500	7000	100	2170	500	4780	10	1	20061690	1320	-3.56	3.13	12	1.09	-1846.00	2105.00	13250	20220818	-50.34	4150	20230726	58.55	12450	-47.15	20230109	4150	58.55	20230726	13250	-50.34	20220818	4150	58.55	20230726	0.91	N	288330	500	100 억		175952	N	N	0	N	00	N
99	20230814	150959	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	-740	5	-10.21	1408700850	209360	89.73	6990	7110	6480	9420	5080	7250	6728.57	0.88	0	-25690	7750	7500	7250	7000	6750	7500	7000	100	2170	500	4780	10	1	20061690	1306	-3.53	3.09	12	1.04	-1846.00	2105.00	13250	20220818	-50.87	4150	20230726	56.87	12450	-47.71	20230109	4150	56.87	20230726	13250	-50.87	20220818	4150	56.87	20230726	0.91	N	288330	500	100 억		175952	N	N	0	N	00	N
100	20230814	141001	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	-530	5	-7.31	1210028310	179149	76.78	6990	7110	6480	9420	5080	7250	6754.27	0.88	0	-31628	7750	7500	7250	7000	6750	7500	7000	100	2170	500	4780	10	1	20061690	1348	-3.64	3.19	12	0.89	-1846.00	2105.00	13250	20220818	-49.28	4150	20230726	61.93	12450	-46.02	20230109	4150	61.93	20230726	13250	-49.28	20220818	4150	61.93	20230726	0.91	N	288330	500	100 억		175952	N	N	0	N	00	N
101	20230814	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	-600	5	-8.28	1160276110	171708	73.59	6990	7110	6480	9420	5080	7250	6757.22	0.88	0	-28899	7750	7500	7250	7000	6750	7500	7000	100	2170	500	4780	10	1	20061690	1334	-3.60	3.16	12	0.86	-1846.00	2105.00	13250	20220818	-49.81	4150	20230726	60.24	12450	-46.59	20230109	4150	60.24	20230726	13250	-49.81	20220818	4150	60.24	20230726	0.91	N	288330	500	100 억		175952	N	N	0	N	00	N
102	20230814	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	-600	5	-8.28	1116296060	165108	70.76	6990	7110	6480	9420	5080	7250	6760.96	0.88	0	-26900	7750	7500	7250	7000	6750	7500	7000	100	2170	500	4780	10	1	20061690	1334	-3.60	3.16	12	0.82	-1846.00	2105.00	13250	20220818	-49.81	4150	20230726	60.24	12450	-46.59	20230109	4150	60.24	20230726	13250	-49.81	20220818	4150	60.24	20230726	0.91	N	288330	500	100 억		175952	N	N	0	N	00	N
103	20230814	110951	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	-470	5	-6.48	834610760	122486	52.50	6990	7110	6610	9420	5080	7250	6813.87	0.88	0	-25271	7750	7500	7250	7000	6750	7500	7000	100	2170	500	4780	10	1	20061690	1360	-3.67	3.22	12	0.61	-1846.00	2105.00	13250	20220818	-48.83	4150	20230726	63.37	12450	-45.54	20230109	4150	63.37	20230726	13250	-48.83	20220818	4150	63.37	20230726	0.91	N	288330	500	100 억		175952	N	N	0	N	00	N
104	20230814	100954	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	-540	5	-7.45	634649320	92692	39.73	6990	7110	6610	9420	5080	7250	6846.80	0.88	0	-22940	7750	7500	7250	7000	6750	7500	7000	100	2170	500	4780	10	1	20061690	1346	-3.63	3.19	12	0.46	-1846.00	2105.00	13250	20220818	-49.36	4150	20230726	61.69	12450	-46.10	20230109	4150	61.69	20230726	13250	-49.36	20220818	4150	61.69	20230726	0.91	N	288330	500	100 억		175952	N	N	0	N	00	N
105	20230814	090951	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-430	5	-5.93	183727210	26448	11.34	6990	7110	6820	9420	5080	7250	6946.56	0.88	0	-7977	7750	7500	7250	7000	6750	7500	7000	100	2170	500	4780	10	1	20061690	1368	-3.69	3.24	12	0.13	-1846.00	2105.00	13250	20220818	-48.53	4150	20230726	64.34	12450	-45.22	20230109	4150	64.34	20230726	13250	-48.53	20220818	4150	64.34	20230726	0.91	N	288330	500	100 억		175952	N	N	0	N	00	N
106	20230811	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	150	2	2.11	1653397330	227729	47.37	7250	7500	7000	9230	4970	7100	7260.38	0.88	0	-12165	7706	7402	7196	6892	6686	7300	6790	100	2130	500	4680	10	1	20061690	1454	-3.93	3.44	12	1.14	-1846.00	2105.00	13250	20220818	-45.28	4150	20230726	74.70	12450	-41.77	20230109	4150	74.70	20230726	13250	-45.28	20220818	4150	74.70	20230726	0.92	N	288330	500	100 억		177007	N	N	0	N	00	N
107	20230811	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	70	2	0.99	1609989770	221723	46.12	7250	7500	7000	9230	4970	7100	7261.27	0.88	0	-11286	7706	7402	7196	6892	6686	7300	6790	100	2130	500	4680	10	1	20061690	1438	-3.88	3.41	12	1.11	-1846.00	2105.00	13250	20220818	-45.89	4150	20230726	72.77	12450	-42.41	20230109	4150	72.77	20230726	13250	-45.89	20220818	4150	72.77	20230726	0.92	N	288330	500	100 억		177007	N	N	0	N	00	N
108	20230811	140945	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	40	2	0.56	1507240520	207366	43.14	7250	7500	7000	9230	4970	7100	7268.50	0.88	0	-2300	7706	7402	7196	6892	6686	7300	6790	100	2130	500	4680	10	1	20061690	1432	-3.87	3.39	12	1.03	-1846.00	2105.00	13250	20220818	-46.11	4150	20230726	72.05	12450	-42.65	20230109	4150	72.05	20230726	13250	-46.11	20220818	4150	72.05	20230726	0.92	N	288330	500	100 억		177007	N	N	0	N	00	N
109	20230811	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	160	2	2.25	1388111000	190816	39.69	7250	7500	7000	9230	4970	7100	7274.60	0.88	0	5798	7706	7402	7196	6892	6686	7300	6790	100	2130	500	4680	10	1	20061690	1456	-3.93	3.45	12	0.95	-1846.00	2105.00	13250	20220818	-45.21	4150	20230726	74.94	12450	-41.69	20230109	4150	74.94	20230726	13250	-45.21	20220818	4150	74.94	20230726	0.92	N	288330	500	100 억		177007	N	N	0	N	00	N
110	20230811	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	160	2	2.25	846472560	117533	24.45	7250	7410	7000	9230	4970	7100	7202.00	0.88	0	-8436	7706	7402	7196	6892	6686	7300	6790	100	2130	500	4680	10	1	20061690	1456	-3.93	3.45	12	0.59	-1846.00	2105.00	13250	20220818	-45.21	4150	20230726	74.94	12450	-41.69	20230109	4150	74.94	20230726	13250	-45.21	20220818	4150	74.94	20230726	0.92	N	288330	500	100 억		177007	N	N	0	N	00	N
111	20230811	110936	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	40	2	0.56	680468400	94615	19.68	7250	7410	7000	9230	4970	7100	7191.97	0.88	0	-10138	7706	7402	7196	6892	6686	7300	6790	100	2130	500	4680	10	1	20061690	1432	-3.87	3.39	12	0.47	-1846.00	2105.00	13250	20220818	-46.11	4150	20230726	72.05	12450	-42.65	20230109	4150	72.05	20230726	13250	-46.11	20220818	4150	72.05	20230726	0.92	N	288330	500	100 억		177007	N	N	0	N	00	N
112	20230811	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	70	2	0.99	563243670	78044	16.23	7250	7410	7100	9230	4970	7100	7217.00	0.88	0	-7919	7706	7402	7196	6892	6686	7300	6790	100	2130	500	4680	10	1	20061690	1438	-3.88	3.41	12	0.39	-1846.00	2105.00	13250	20220818	-45.89	4150	20230726	72.77	12450	-42.41	20230109	4150	72.77	20230726	13250	-45.89	20220818	4150	72.77	20230726	0.92	N	288330	500	100 억		177007	N	N	0	N	00	N
113	20230811	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	270	2	3.80	221728190	30525	6.35	7250	7410	7180	9230	4970	7100	7263.82	0.88	0	1737	7706	7402	7196	6892	6686	7300	6790	100	2130	500	4680	10	1	20061690	1479	-3.99	3.50	12	0.15	-1846.00	2105.00	13250	20220818	-44.38	4150	20230726	77.59	12450	-40.80	20230109	4150	77.59	20230726	13250	-44.38	20220818	4150	77.59	20230726	0.92	N	288330	500	100 억		177007	N	N	0	N	00	N
114	20230810	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	370	2	5.50	3454352760	480411	206.43	7280	7500	6990	8740	4720	6730	7190.62	1.12	0	-41819	7350	7040	6580	6270	5810	7195	6425	100	2010	500	4440	10	1	20061690	1424	-3.85	3.37	12	2.39	-1846.00	2105.00	13250	20220818	-46.42	4150	20230726	71.08	12450	-42.97	20230109	4150	71.08	20230726	13250	-46.42	20220818	4150	71.08	20230726	0.93	N	288330	500	100 억		224584	N	N	0	N	00	N
115	20230810	150930	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	360	2	5.35	3380639470	470020	201.96	7280	7500	6990	8740	4720	6730	7192.69	1.12	0	-42706	7350	7040	6580	6270	5810	7195	6425	100	2010	500	4440	10	1	20061690	1422	-3.84	3.37	12	2.34	-1846.00	2105.00	13250	20220818	-46.49	4150	20230726	70.84	12450	-43.05	20230109	4150	70.84	20230726	13250	-46.49	20220818	4150	70.84	20230726	0.93	N	288330	500	100 억		224584	N	N	0	N	00	N
116	20230810	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	330	2	4.90	3288304340	456931	196.34	7280	7500	6990	8740	4720	6730	7196.65	1.12	0	-43354	7350	7040	6580	6270	5810	7195	6425	100	2010	500	4440	10	1	20061690	1416	-3.82	3.35	12	2.28	-1846.00	2105.00	13250	20220818	-46.72	4150	20230726	70.12	12450	-43.29	20230109	4150	70.12	20230726	13250	-46.72	20220818	4150	70.12	20230726	0.93	N	288330	500	100 억		224584	N	N	0	N	00	N
117	20230810	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	330	2	4.90	3233547830	449153	193.00	7280	7500	6990	8740	4720	6730	7199.37	1.12	0	-43447	7350	7040	6580	6270	5810	7195	6425	100	2010	500	4440	10	1	20061690	1416	-3.82	3.35	12	2.24	-1846.00	2105.00	13250	20220818	-46.72	4150	20230726	70.12	12450	-43.29	20230109	4150	70.12	20230726	13250	-46.72	20220818	4150	70.12	20230726	0.93	N	288330	500	100 억		224584	N	N	0	N	00	N
118	20230810	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	330	2	4.90	3110595160	431673	185.48	7280	7500	6990	8740	4720	6730	7206.07	1.12	0	-44699	7350	7040	6580	6270	5810	7195	6425	100	2010	500	4440	10	1	20061690	1416	-3.82	3.35	12	2.15	-1846.00	2105.00	13250	20220818	-46.72	4150	20230726	70.12	12450	-43.29	20230109	4150	70.12	20230726	13250	-46.72	20220818	4150	70.12	20230726	0.93	N	288330	500	100 억		224584	N	N	0	N	00	N
119	20230810	110941	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	380	2	5.65	2992630140	414999	178.32	7280	7500	6990	8740	4720	6730	7211.35	1.12	0	-44467	7350	7040	6580	6270	5810	7195	6425	100	2010	500	4440	10	1	20061690	1426	-3.85	3.38	12	2.07	-1846.00	2105.00	13250	20220818	-46.34	4150	20230726	71.33	12450	-42.89	20230109	4150	71.33	20230726	13250	-46.34	20220818	4150	71.33	20230726	0.93	N	288330	500	100 억		224584	N	N	0	N	00	N
120	20230810	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	370	2	5.50	2698014410	373909	160.66	7280	7500	6990	8740	4720	6730	7215.89	1.12	0	-50351	7350	7040	6580	6270	5810	7195	6425	100	2010	500	4440	10	1	20061690	1424	-3.85	3.37	12	1.86	-1846.00	2105.00	13250	20220818	-46.42	4150	20230726	71.08	12450	-42.97	20230109	4150	71.08	20230726	13250	-46.42	20220818	4150	71.08	20230726	0.93	N	288330	500	100 억		224584	N	N	0	N	00	N
121	20230810	090946	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	320	2	4.75	696441510	96676	41.54	7280	7410	7020	8740	4720	6730	7204.60	1.12	0	-19211	7350	7040	6580	6270	5810	7195	6425	100	2010	500	4440	10	1	20061690	1414	-3.82	3.35	12	0.48	-1846.00	2105.00	13250	20220818	-46.79	4150	20230726	69.88	12450	-43.37	20230109	4150	69.88	20230726	13250	-46.79	20220818	4150	69.88	20230726	0.93	N	288330	500	100 억		224584	N	N	0	N	00	N
122	20230809	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	450	2	7.17	1492594460	227767	112.11	6240	6890	6120	8160	4400	6280	6553.05	1.02	0	18849	7166	6722	6456	6012	5746	6590	5880	100	1880	500	4140	10	1	20061690	1350	-3.65	3.20	12	1.14	-1846.00	2105.00	13250	20220818	-49.21	4150	20230726	62.17	12450	-45.94	20230109	4150	62.17	20230726	13250	-49.21	20220818	4150	62.17	20230726	0.97	N	288330	500	100 억		205082	N	N	0	N	00	N
123	20230809	150920	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	420	2	6.69	1407728590	215112	105.88	6240	6890	6120	8160	4400	6280	6544.17	1.02	0	14364	7166	6722	6456	6012	5746	6590	5880	100	1880	500	4140	10	1	20061690	1344	-3.63	3.18	12	1.07	-1846.00	2105.00	13250	20220818	-49.43	4150	20230726	61.45	12450	-46.18	20230109	4150	61.45	20230726	13250	-49.43	20220818	4150	61.45	20230726	0.97	N	288330	500	100 억		205082	N	N	0	N	00	N
124	20230809	140918	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	300	2	4.78	789534440	123619	60.85	6240	6700	6120	8160	4400	6280	6386.84	1.02	0	8728	7166	6722	6456	6012	5746	6590	5880	100	1880	500	4140	10	1	20061690	1320	-3.56	3.13	12	0.62	-1846.00	2105.00	13250	20220818	-50.34	4150	20230726	58.55	12450	-47.15	20230109	4150	58.55	20230726	13250	-50.34	20220818	4150	58.55	20230726	0.97	N	288330	500	100 억		205082	N	N	0	N	00	N
125	20230809	130940	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	110	2	1.75	492001170	78154	38.47	6240	6450	6120	8160	4400	6280	6295.28	1.02	0	4998	7166	6722	6456	6012	5746	6590	5880	100	1880	500	4140	10	1	20061690	1282	-3.46	3.04	12	0.39	-1846.00	2105.00	13250	20220818	-51.77	4150	20230726	53.98	12450	-48.67	20230109	4150	53.98	20230726	13250	-51.77	20220818	4150	53.98	20230726	0.97	N	288330	500	100 억		205082	N	N	0	N	00	N
126	20230809	120937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	20	2	0.32	341959580	54411	26.78	6240	6420	6120	8160	4400	6280	6284.75	1.02	0	-285	7166	6722	6456	6012	5746	6590	5880	100	1880	500	4140	10	1	20061690	1264	-3.41	2.99	12	0.27	-1846.00	2105.00	13250	20220818	-52.45	4150	20230726	51.81	12450	-49.40	20230109	4150	51.81	20230726	13250	-52.45	20220818	4150	51.81	20230726	0.97	N	288330	500	100 억		205082	N	N	0	N	00	N
127	20230809	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	70	2	1.11	274772520	43799	21.56	6240	6420	6120	8160	4400	6280	6273.49	1.02	0	2334	7166	6722	6456	6012	5746	6590	5880	100	1880	500	4140	10	1	20061690	1274	-3.44	3.02	12	0.22	-1846.00	2105.00	13250	20220818	-52.08	4150	20230726	53.01	12450	-49.00	20230109	4150	53.01	20230726	13250	-52.08	20220818	4150	53.01	20230726	0.97	N	288330	500	100 억		205082	N	N	0	N	00	N
128	20230809	100918	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	-60	5	-0.96	194559260	31152	15.33	6240	6420	6120	8160	4400	6280	6245.48	1.02	0	5511	7166	6722	6456	6012	5746	6590	5880	100	1880	500	4140	10	1	20061690	1248	-3.37	2.95	12	0.16	-1846.00	2105.00	13250	20220818	-53.06	4150	20230726	49.88	12450	-50.04	20230109	4150	49.88	20230726	13250	-53.06	20220818	4150	49.88	20230726	0.97	N	288330	500	100 억		205082	N	N	0	N	00	N
129	20230809	090923	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	-120	5	-1.91	55273030	8994	4.43	6240	6240	6120	8160	4400	6280	6145.54	1.02	0	3761	7166	6722	6456	6012	5746	6590	5880	100	1880	500	4140	10	1	20061690	1236	-3.34	2.93	12	0.04	-1846.00	2105.00	13250	20220818	-53.51	4150	20230726	48.43	12450	-50.52	20230109	4150	48.43	20230726	13250	-53.51	20220818	4150	48.43	20230726	0.97	N	288330	500	100 억		205082	N	N	0	N	00	N
130	20230808	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	-320	5	-4.85	1308584830	203112	79.05	6540	6900	6190	8580	4620	6600	6442.71	1.05	0	-5977	7506	7052	6716	6262	5926	6885	6095	100	1980	500	4350	10	1	20061690	1260	-3.40	2.98	12	1.01	-1846.00	2105.00	13250	20220818	-52.60	4150	20230726	51.33	12450	-49.56	20230109	4150	51.33	20230726	13250	-52.60	20220818	4150	51.33	20230726	1.00	N	288330	500	100 억		209816	N	N	0	N	00	N
131	20230808	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-330	5	-5.00	1270273610	196992	76.67	6540	6900	6190	8580	4620	6600	6448.35	1.05	0	-7259	7506	7052	6716	6262	5926	6885	6095	100	1980	500	4350	10	1	20061690	1258	-3.40	2.98	12	0.98	-1846.00	2105.00	13250	20220818	-52.68	4150	20230726	51.08	12450	-49.64	20230109	4150	51.08	20230726	13250	-52.68	20220818	4150	51.08	20230726	1.00	N	288330	500	100 억		209816	N	N	0	N	00	N
132	20230808	140925	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	-360	5	-5.45	1185299910	183353	71.36	6540	6900	6190	8580	4620	6600	6464.58	1.05	0	-4130	7506	7052	6716	6262	5926	6885	6095	100	1980	500	4350	10	1	20061690	1252	-3.38	2.96	12	0.91	-1846.00	2105.00	13250	20220818	-52.91	4150	20230726	50.36	12450	-49.88	20230109	4150	50.36	20230726	13250	-52.91	20220818	4150	50.36	20230726	1.00	N	288330	500	100 억		209816	N	N	0	N	00	N
133	20230808	130916	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	-240	5	-3.64	1081836220	166831	64.93	6540	6900	6210	8580	4620	6600	6484.62	1.05	0	-4794	7506	7052	6716	6262	5926	6885	6095	100	1980	500	4350	10	1	20061690	1276	-3.45	3.02	12	0.83	-1846.00	2105.00	13250	20220818	-52.00	4150	20230726	53.25	12450	-48.92	20230109	4150	53.25	20230726	13250	-52.00	20220818	4150	53.25	20230726	1.00	N	288330	500	100 억		209816	N	N	0	N	00	N
134	20230808	120923	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	-270	5	-4.09	937401410	143821	55.98	6540	6900	6330	8580	4620	6600	6517.83	1.05	0	-2349	7506	7052	6716	6262	5926	6885	6095	100	1980	500	4350	10	1	20061690	1270	-3.43	3.01	12	0.72	-1846.00	2105.00	13250	20220818	-52.23	4150	20230726	52.53	12450	-49.16	20230109	4150	52.53	20230726	13250	-52.23	20220818	4150	52.53	20230726	1.00	N	288330	500	100 억		209816	N	N	0	N	00	N
135	20230808	110911	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	-160	5	-2.42	872306240	133622	52.01	6540	6900	6330	8580	4620	6600	6528.16	1.05	0	574	7506	7052	6716	6262	5926	6885	6095	100	1980	500	4350	10	1	20061690	1292	-3.49	3.06	12	0.67	-1846.00	2105.00	13250	20220818	-51.40	4150	20230726	55.18	12450	-48.27	20230109	4150	55.18	20230726	13250	-51.40	20220818	4150	55.18	20230726	1.00	N	288330	500	100 억		209816	N	N	0	N	00	N
136	20230808	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	-80	5	-1.21	535547690	81082	31.56	6540	6900	6420	8580	4620	6600	6605.01	1.05	0	-5513	7506	7052	6716	6262	5926	6885	6095	100	1980	500	4350	10	1	20061690	1308	-3.53	3.10	12	0.40	-1846.00	2105.00	13250	20220818	-50.79	4150	20230726	57.11	12450	-47.63	20230109	4150	57.11	20230726	13250	-50.79	20220818	4150	57.11	20230726	1.00	N	288330	500	100 억		209816	N	N	0	N	00	N
137	20230808	090929	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	220	2	3.33	243686590	36448	14.19	6540	6900	6500	8580	4620	6600	6685.87	1.05	0	1411	7506	7052	6716	6262	5926	6885	6095	100	1980	500	4350	10	1	20061690	1368	-3.69	3.24	12	0.18	-1846.00	2105.00	13250	20220818	-48.53	4150	20230726	64.34	12450	-45.22	20230109	4150	64.34	20230726	13250	-48.53	20220818	4150	64.34	20230726	1.00	N	288330	500	100 억		209816	N	N	0	N	00	N
138	20230807	160920	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-340	5	-4.90	1671833370	249347	35.22	6980	7170	6380	9020	4860	6940	6705.05	1.19	0	-38776	7733	7336	6773	6376	5813	7535	6575	100	2080	500	4580	10	1	20061690	1324	-3.58	3.14	12	1.24	-1846.00	2105.00	13250	20220818	-50.19	4150	20230726	59.04	12450	-46.99	20230109	4150	59.04	20230726	13250	-50.19	20220818	4150	59.04	20230726	1.05	N	288330	500	100 억		239012	N	N	0	N	00	N
139	20230807	150921	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-440	5	-6.34	1602814810	238819	33.73	6980	7170	6380	9020	4860	6940	6711.42	1.19	0	-38104	7733	7336	6773	6376	5813	7535	6575	100	2080	500	4580	10	1	20061690	1304	-3.52	3.09	12	1.19	-1846.00	2105.00	13250	20220818	-50.94	4150	20230726	56.63	12450	-47.79	20230109	4150	56.63	20230726	13250	-50.94	20220818	4150	56.63	20230726	1.05	N	288330	500	100 억		239012	N	N	0	N	00	N
140	20230807	140925	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-440	5	-6.34	1413097530	209999	29.66	6980	7170	6380	9020	4860	6940	6729.07	1.19	0	-33716	7733	7336	6773	6376	5813	7535	6575	100	2080	500	4580	10	1	20061690	1304	-3.52	3.09	12	1.05	-1846.00	2105.00	13250	20220818	-50.94	4150	20230726	56.63	12450	-47.79	20230109	4150	56.63	20230726	13250	-50.94	20220818	4150	56.63	20230726	1.05	N	288330	500	100 억		239012	N	N	0	N	00	N
141	20230807	130915	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	-360	5	-5.19	1335584730	198143	27.99	6980	7170	6380	9020	4860	6940	6740.51	1.19	0	-33075	7733	7336	6773	6376	5813	7535	6575	100	2080	500	4580	10	1	20061690	1320	-3.56	3.13	12	0.99	-1846.00	2105.00	13250	20220818	-50.34	4150	20230726	58.55	12450	-47.15	20230109	4150	58.55	20230726	13250	-50.34	20220818	4150	58.55	20230726	1.05	N	288330	500	100 억		239012	N	N	0	N	00	N
142	20230807	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	-280	5	-4.03	1233478490	182679	25.80	6980	7170	6380	9020	4860	6940	6752.16	1.19	0	-28843	7733	7336	6773	6376	5813	7535	6575	100	2080	500	4580	10	1	20061690	1336	-3.61	3.16	12	0.91	-1846.00	2105.00	13250	20220818	-49.74	4150	20230726	60.48	12450	-46.51	20230109	4150	60.48	20230726	13250	-49.74	20220818	4150	60.48	20230726	1.05	N	288330	500	100 억		239012	N	N	0	N	00	N
143	20230807	110906	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	-420	5	-6.05	1034508290	152378	21.52	6980	7170	6490	9020	4860	6940	6789.09	1.19	0	-22148	7733	7336	6773	6376	5813	7535	6575	100	2080	500	4580	10	1	20061690	1308	-3.53	3.10	12	0.76	-1846.00	2105.00	13250	20220818	-50.79	4150	20230726	57.11	12450	-47.63	20230109	4150	57.11	20230726	13250	-50.79	20220818	4150	57.11	20230726	1.05	N	288330	500	100 억		239012	N	N	0	N	00	N
144	20230807	100919	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	-200	5	-2.88	720123960	104713	14.79	6980	7170	6690	9020	4860	6940	6877.12	1.19	0	-18329	7733	7336	6773	6376	5813	7535	6575	100	2080	500	4580	10	1	20061690	1352	-3.65	3.20	12	0.52	-1846.00	2105.00	13250	20220818	-49.13	4150	20230726	62.41	12450	-45.86	20230109	4150	62.41	20230726	13250	-49.13	20220818	4150	62.41	20230726	1.05	N	288330	500	100 억		239012	N	N	0	N	00	N
145	20230807	090916	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-60	5	-0.86	150311030	21813	3.08	6980	6980	6820	9020	4860	6940	6890.89	1.19	0	53	7733	7336	6773	6376	5813	7535	6575	100	2080	500	4580	10	1	20061690	1380	-3.73	3.27	12	0.11	-1846.00	2105.00	13250	20220818	-48.08	4150	20230726	65.78	12450	-44.74	20230109	4150	65.78	20230726	13250	-48.08	20220818	4150	65.78	20230726	1.05	N	288330	500	100 억		239012	N	N	0	N	00	N
146	20230804	160909	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	740	2	11.94	4804334220	706620	126.40	6230	7170	6210	8060	4340	6200	6799.29	1.13	0	21252	6966	6582	6086	5702	5206	6775	5895	100	1860	500	4090	10	1	20061690	1392	-3.76	3.30	12	3.52	-1846.00	2105.00	13300	20220803	-47.82	4150	20230726	67.23	12450	-44.26	20230109	4150	67.23	20230726	13250	-47.62	20220818	4150	67.23	20230726	1.09	N	288330	500	100 억		226980	N	N	0	N	00	N
147	20230804	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	790	2	12.74	4703733740	692142	123.81	6230	7170	6210	8060	4340	6200	6796.39	1.13	0	20587	6966	6582	6086	5702	5206	6775	5895	100	1860	500	4090	10	1	20061690	1402	-3.79	3.32	12	3.45	-1846.00	2105.00	13300	20220803	-47.44	4150	20230726	68.43	12450	-43.86	20230109	4150	68.43	20230726	13250	-47.25	20220818	4150	68.43	20230726	1.09	N	288330	500	100 억		226980	N	N	0	N	00	N
148	20230804	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	900	2	14.52	3919380180	580160	103.78	6230	7100	6210	8060	4340	6200	6756.23	1.13	0	3365	6966	6582	6086	5702	5206	6775	5895	100	1860	500	4090	10	1	20061690	1424	-3.85	3.37	12	2.89	-1846.00	2105.00	13300	20220803	-46.62	4150	20230726	71.08	12450	-42.97	20230109	4150	71.08	20230726	13250	-46.42	20220818	4150	71.08	20230726	1.09	N	288330	500	100 억		226980	N	N	0	N	00	N
149	20230804	130906	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	590	2	9.52	3559558800	528315	94.50	6230	7100	6210	8060	4340	6200	6738.14	1.13	0	-4628	6966	6582	6086	5702	5206	6775	5895	100	1860	500	4090	10	1	20061690	1362	-3.68	3.23	12	2.63	-1846.00	2105.00	13300	20220803	-48.95	4150	20230726	63.61	12450	-45.46	20230109	4150	63.61	20230726	13250	-48.75	20220818	4150	63.61	20230726	1.09	N	288330	500	100 억		226980	N	N	0	N	00	N
150	20230804	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	600	2	9.68	3244344410	481627	86.15	6230	7100	6210	8060	4340	6200	6736.84	1.13	0	-15588	6966	6582	6086	5702	5206	6775	5895	100	1860	500	4090	10	1	20061690	1364	-3.68	3.23	12	2.40	-1846.00	2105.00	13300	20220803	-48.87	4150	20230726	63.86	12450	-45.38	20230109	4150	63.86	20230726	13250	-48.68	20220818	4150	63.86	20230726	1.09	N	288330	500	100 억		226980	N	N	0	N	00	N
151	20230804	110913	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	510	2	8.23	3032809520	450539	80.59	6230	7100	6210	8060	4340	6200	6732.18	1.13	0	-22409	6966	6582	6086	5702	5206	6775	5895	100	1860	500	4090	10	1	20061690	1346	-3.63	3.19	12	2.25	-1846.00	2105.00	13300	20220803	-49.55	4150	20230726	61.69	12450	-46.10	20230109	4150	61.69	20230726	13250	-49.36	20220818	4150	61.69	20230726	1.09	N	288330	500	100 억		226980	N	N	0	N	00	N
152	20230804	100857	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	610	2	9.84	2425335190	361983	64.75	6230	7100	6210	8060	4340	6200	6700.91	1.13	0	-25971	6966	6582	6086	5702	5206	6775	5895	100	1860	500	4090	10	1	20061690	1366	-3.69	3.24	12	1.80	-1846.00	2105.00	13300	20220803	-48.80	4150	20230726	64.10	12450	-45.30	20230109	4150	64.10	20230726	13250	-48.60	20220818	4150	64.10	20230726	1.09	N	288330	500	100 억		226980	N	N	0	N	00	N
153	20230804	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	120	2	1.94	250203570	39256	7.02	6230	6490	6210	8060	4340	6200	6376.16	1.13	0	-10299	6966	6582	6086	5702	5206	6775	5895	100	1860	500	4090	10	1	20061690	1268	-3.42	3.00	12	0.20	-1846.00	2105.00	13300	20220803	-52.48	4150	20230726	52.29	12450	-49.24	20230109	4150	52.29	20230726	13250	-52.30	20220818	4150	52.29	20230726	1.09	N	288330	500	100 억		226980	N	N	0	N	00	N
154	20230803	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	460	2	8.01	3382953840	550773	174.62	5610	6470	5590	7460	4020	5740	6142.05	0.90	0	56388	6620	6180	5940	5500	5260	6060	5380	100	1720	500	3780	10	1	20061690	1244	-3.36	2.95	12	2.75	-1846.00	2105.00	13300	20220803	-53.38	4150	20230726	49.40	12450	-50.20	20230109	4150	49.40	20230726	13300	-53.38	20220803	4150	49.40	20230726	1.21	N	288330	500	100 억		181293	N	N	0	N	00	N
155	20230803	150907	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	380	2	6.62	3229326930	525687	166.66	5610	6470	5590	7460	4020	5740	6143.06	0.90	0	57854	6620	6180	5940	5500	5260	6060	5380	100	1720	500	3780	10	1	20061690	1228	-3.32	2.91	12	2.62	-1846.00	2105.00	13300	20220803	-53.98	4150	20230726	47.47	12450	-50.84	20230109	4150	47.47	20230726	13300	-53.98	20220803	4150	47.47	20230726	1.21	N	288330	500	100 억		181293	N	N	0	N	00	N
156	20230803	140859	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	450	2	7.84	2708413860	441180	139.87	5610	6470	5590	7460	4020	5740	6139.02	0.90	0	52158	6620	6180	5940	5500	5260	6060	5380	100	1720	500	3780	10	1	20061690	1242	-3.35	2.94	12	2.20	-1846.00	2105.00	13300	20220803	-53.46	4150	20230726	49.16	12450	-50.28	20230109	4150	49.16	20230726	13300	-53.46	20220803	4150	49.16	20230726	1.21	N	288330	500	100 억		181293	N	N	0	N	00	N
157	20230803	130901	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	460	2	8.01	2372466650	386739	122.61	5610	6470	5590	7460	4020	5740	6134.54	0.90	0	33669	6620	6180	5940	5500	5260	6060	5380	100	1720	500	3780	10	1	20061690	1244	-3.36	2.95	12	1.93	-1846.00	2105.00	13300	20220803	-53.38	4150	20230726	49.40	12450	-50.20	20230109	4150	49.40	20230726	13300	-53.38	20220803	4150	49.40	20230726	1.21	N	288330	500	100 억		181293	N	N	0	N	00	N
158	20230803	120906	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	560	2	9.76	2029461640	332390	105.38	5610	6470	5590	7460	4020	5740	6105.66	0.90	0	25542	6620	6180	5940	5500	5260	6060	5380	100	1720	500	3780	10	1	20061690	1264	-3.41	2.99	12	1.66	-1846.00	2105.00	13300	20220803	-52.63	4150	20230726	51.81	12450	-49.40	20230109	4150	51.81	20230726	13300	-52.63	20220803	4150	51.81	20230726	1.21	N	288330	500	100 억		181293	N	N	0	N	00	N
159	20230803	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	490	2	8.54	1678677260	275924	87.48	5610	6470	5590	7460	4020	5740	6083.84	0.90	0	18466	6620	6180	5940	5500	5260	6060	5380	100	1720	500	3780	10	1	20061690	1250	-3.37	2.96	12	1.38	-1846.00	2105.00	13300	20220803	-53.16	4150	20230726	50.12	12450	-49.96	20230109	4150	50.12	20230726	13300	-53.16	20220803	4150	50.12	20230726	1.21	N	288330	500	100 억		181293	N	N	0	N	00	N
160	20230803	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	460	2	8.01	1239521840	205006	65.00	5610	6470	5590	7460	4020	5740	6046.27	0.90	0	6910	6620	6180	5940	5500	5260	6060	5380	100	1720	500	3780	10	1	20061690	1244	-3.36	2.95	12	1.02	-1846.00	2105.00	13300	20220803	-53.38	4150	20230726	49.40	12450	-50.20	20230109	4150	49.40	20230726	13300	-53.38	20220803	4150	49.40	20230726	1.21	N	288330	500	100 억		181293	N	N	0	N	00	N
161	20230803	090855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-90	5	-1.57	87930720	15497	4.91	5610	5880	5590	7460	4020	5740	5674.05	0.90	0	2385	6620	6180	5940	5500	5260	6060	5380	100	1720	500	3780	10	1	20061690	1133	-3.06	2.68	12	0.08	-1846.00	2105.00	13300	20220803	-57.52	4150	20230726	36.14	12450	-54.62	20230109	4150	36.14	20230726	13300	-57.52	20220803	4150	36.14	20230726	1.21	N	288330	500	100 억		181293	N	N	0	N	00	N
162	20230802	160901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	-390	5	-6.36	1874789600	314917	33.70	6160	6380	5700	7960	4300	6130	5953.37	0.96	0	-11328	7066	6597	5731	5262	4396	6832	5497	100	1830	500	4040	10	1	20061690	1152	-3.11	2.73	12	1.57	-1846.00	2105.00	13300	20220803	-56.84	4150	20230726	38.31	12450	-53.90	20230109	4150	38.31	20230726	13300	-56.84	20220803	4150	38.31	20230726	1.25	N	288330	500	100 억		192028	N	N	0	N	00	N
163	20230802	150912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-310	5	-5.06	1849037990	310440	33.22	6160	6380	5700	7960	4300	6130	5956.18	0.96	0	-10715	7066	6597	5731	5262	4396	6832	5497	100	1830	500	4040	10	1	20061690	1168	-3.15	2.76	12	1.55	-1846.00	2105.00	13300	20220803	-56.24	4150	20230726	40.24	12450	-53.25	20230109	4150	40.24	20230726	13300	-56.24	20220803	4150	40.24	20230726	1.25	N	288330	500	100 억		192028	N	N	0	N	00	N
164	20230802	140901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-350	5	-5.71	1746801560	292789	31.33	6160	6380	5700	7960	4300	6130	5966.08	0.96	0	-6451	7066	6597	5731	5262	4396	6832	5497	100	1830	500	4040	10	1	20061690	1160	-3.13	2.75	12	1.46	-1846.00	2105.00	13300	20220803	-56.54	4150	20230726	39.28	12450	-53.57	20230109	4150	39.28	20230726	13300	-56.54	20220803	4150	39.28	20230726	1.25	N	288330	500	100 억		192028	N	N	0	N	00	N
165	20230802	130855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-330	5	-5.38	1664513040	278663	29.82	6160	6380	5700	7960	4300	6130	5973.21	0.96	0	-1430	7066	6597	5731	5262	4396	6832	5497	100	1830	500	4040	10	1	20061690	1164	-3.14	2.76	12	1.39	-1846.00	2105.00	13300	20220803	-56.39	4150	20230726	39.76	12450	-53.41	20230109	4150	39.76	20230726	13300	-56.39	20220803	4150	39.76	20230726	1.25	N	288330	500	100 억		192028	N	N	0	N	00	N
166	20230802	120850	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	-160	5	-2.61	1336955870	222154	23.77	6160	6380	5770	7960	4300	6130	6018.15	0.96	0	-2724	7066	6597	5731	5262	4396	6832	5497	100	1830	500	4040	10	1	20061690	1198	-3.23	2.84	12	1.11	-1846.00	2105.00	13300	20220803	-55.11	4150	20230726	43.86	12450	-52.05	20230109	4150	43.86	20230726	13300	-55.11	20220803	4150	43.86	20230726	1.25	N	288330	500	100 억		192028	N	N	0	N	00	N
167	20230802	110852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-300	5	-4.89	1023690330	169176	18.10	6160	6380	5790	7960	4300	6130	6051.04	0.96	0	4104	7066	6597	5731	5262	4396	6832	5497	100	1830	500	4040	10	1	20061690	1170	-3.16	2.77	12	0.84	-1846.00	2105.00	13300	20220803	-56.17	4150	20230726	40.48	12450	-53.17	20230109	4150	40.48	20230726	13300	-56.17	20220803	4150	40.48	20230726	1.25	N	288330	500	100 억		192028	N	N	0	N	00	N
168	20230802	100854	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-90	5	-1.47	785907180	128733	13.77	6160	6380	5810	7960	4300	6130	6104.94	0.96	0	2646	7066	6597	5731	5262	4396	6832	5497	100	1830	500	4040	10	1	20061690	1212	-3.27	2.87	12	0.64	-1846.00	2105.00	13300	20220803	-54.59	4150	20230726	45.54	12450	-51.49	20230109	4150	45.54	20230726	13300	-54.59	20220803	4150	45.54	20230726	1.25	N	288330	500	100 억		192028	N	N	0	N	00	N
169	20230802	090853	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	130	2	2.12	234476830	37794	4.04	6160	6380	6050	7960	4300	6130	6204.08	0.96	0	-6975	7066	6597	5731	5262	4396	6832	5497	100	1830	500	4040	10	1	20061690	1256	-3.39	2.97	12	0.19	-1846.00	2105.00	13300	20220803	-52.93	4150	20230726	50.84	12450	-49.72	20230109	4150	50.84	20230726	13300	-52.93	20220803	4150	50.84	20230726	1.25	N	288330	500	100 억		192028	N	N	0	N	00	N
170	20230801	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	1165	2	23.46	5294849635	924580	1679.62	4865	6200	4865	6450	3480	4965	5726.68	0.88	0	20172	5168	5066	4863	4761	4558	5117	4812	100	1485	500	3270	10	1	20061690	1230	-3.32	2.91	12	4.61	-1846.00	2105.00	13300	20220803	-53.91	4150	20230726	47.71	12450	-50.76	20230109	4150	47.71	20230726	13300	-53.91	20220803	4150	47.71	20230726	1.26	N	288330	500	100 억		177028	N	N	0	N	00	N
171	20230801	150849	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	1075	2	21.65	5032182565	881545	1601.44	4865	6200	4865	6450	3480	4965	5708.37	0.88	0	21922	5168	5066	4863	4761	4558	5117	4812	100	1485	500	3270	10	1	20061690	1212	-3.27	2.87	12	4.39	-1846.00	2105.00	13300	20220803	-54.59	4150	20230726	45.54	12450	-51.49	20230109	4150	45.54	20230726	13300	-54.59	20220803	4150	45.54	20230726	1.26	N	288330	500	100 억		177028	N	N	0	N	00	N
172	20230801	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	975	2	19.64	3949118845	700913	1273.30	4865	6110	4865	6450	3480	4965	5634.25	0.88	0	14255	5168	5066	4863	4761	4558	5117	4812	100	1485	500	3270	10	1	20061690	1192	-3.22	2.82	12	3.49	-1846.00	2105.00	13300	20220803	-55.34	4150	20230726	43.13	12450	-52.29	20230109	4150	43.13	20230726	13300	-55.34	20220803	4150	43.13	20230726	1.26	N	288330	500	100 억		177028	N	N	0	N	00	N
173	20230801	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	555	2	11.18	2874768985	518273	941.51	4865	5880	4865	6450	3480	4965	5546.82	0.88	0	33832	5168	5066	4863	4761	4558	5117	4812	100	1485	500	3270	10	1	20061690	1107	-2.99	2.62	12	2.58	-1846.00	2105.00	13300	20220803	-58.50	4150	20230726	33.01	12450	-55.66	20230109	4150	33.01	20230726	13300	-58.50	20220803	4150	33.01	20230726	1.26	N	288330	500	100 억		177028	N	N	0	N	00	N
174	20230801	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	565	2	11.38	2758867335	497300	903.41	4865	5880	4865	6450	3480	4965	5547.69	0.88	0	26679	5168	5066	4863	4761	4558	5117	4812	100	1485	500	3270	10	1	20061690	1109	-3.00	2.63	12	2.48	-1846.00	2105.00	13300	20220803	-58.42	4150	20230726	33.25	12450	-55.58	20230109	4150	33.25	20230726	13300	-58.42	20220803	4150	33.25	20230726	1.26	N	288330	500	100 억		177028	N	N	0	N	00	N
175	20230801	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	565	2	11.38	2587211495	466252	847.01	4865	5880	4865	6450	3480	4965	5548.96	0.88	0	14919	5168	5066	4863	4761	4558	5117	4812	100	1485	500	3270	10	1	20061690	1109	-3.00	2.63	12	2.32	-1846.00	2105.00	13300	20220803	-58.42	4150	20230726	33.25	12450	-55.58	20230109	4150	33.25	20230726	13300	-58.42	20220803	4150	33.25	20230726	1.26	N	288330	500	100 억		177028	N	N	0	N	00	N
176	20230801	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	675	2	13.60	1646798565	296825	539.22	4865	5880	4865	6450	3480	4965	5548.05	0.88	0	-7349	5168	5066	4863	4761	4558	5117	4812	100	1485	500	3270	10	1	20061690	1131	-3.06	2.68	12	1.48	-1846.00	2105.00	13300	20220803	-57.59	4150	20230726	35.90	12450	-54.70	20230109	4150	35.90	20230726	13300	-57.59	20220803	4150	35.90	20230726	1.26	N	288330	500	100 억		177028	N	N	0	N	00	N
177	20230801	090840	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	45	2	0.91	7455005	1509	2.74	4865	5030	4865	6450	3480	4965	4940.36	0.88	0	195	5168	5066	4863	4761	4558	5117	4812	100	1485	500	3270	10	1	20061690	1005	-2.71	2.38	12	0.01	-1846.00	2105.00	13300	20220803	-62.33	4150	20230726	20.72	12450	-59.76	20230109	4150	20.72	20230726	13300	-62.33	20220803	4150	20.72	20230726	1.26	N	288330	500	100 억		177028	N	N	0	N	00	N