KissMeData/307750/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	161128	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6930	-240	5	-3.35	4033189060	567933	126.89	7170	7330	6900	9320	5020	7170	7102.15	0.87	0	27574	7583	7376	7273	7066	6963	7325	7015	49	2150	100	5010	10	1	49069269	3401	38.08	3.71	12	1.16	182.00	1867.00	11150	20220929	-37.85	5180	20230316	33.78	8140	-14.86	20230721	5180	33.78	20230316	11150	-37.85	20220929	5180	33.78	20230316	3.89	N	307750	100	49 억		426085	N	N	44	N	00	N
3	20230831	151429	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6950	-220	5	-3.07	3724752850	523414	116.94	7170	7330	6900	9320	5020	7170	7116.27	0.87	0	23745	7583	7376	7273	7066	6963	7325	7015	49	2150	100	5010	10	1	49069269	3410	38.19	3.72	12	1.07	182.00	1867.00	11150	20220929	-37.67	5180	20230316	34.17	8140	-14.62	20230721	5180	34.17	20230316	11150	-37.67	20220929	5180	34.17	20230316	3.89	N	307750	100	49 억		426085	N	N	51	N	00	N
4	20230831	141547	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7080	-90	5	-1.26	2389525100	332451	74.28	7170	7330	7080	9320	5020	7170	7187.60	0.87	0	-592	7583	7376	7273	7066	6963	7325	7015	49	2150	100	5010	10	1	49069269	3474	38.90	3.79	12	0.68	182.00	1867.00	11150	20220929	-36.50	5180	20230316	36.68	8140	-13.02	20230721	5180	36.68	20230316	11150	-36.50	20220929	5180	36.68	20230316	3.89	N	307750	100	49 억		426085	N	N	51	N	00	N
5	20230831	131506	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7160	-10	5	-0.14	2107175940	292758	65.41	7170	7330	7080	9320	5020	7170	7197.67	0.87	0	431	7583	7376	7273	7066	6963	7325	7015	49	2150	100	5010	10	1	49069269	3513	39.34	3.84	12	0.60	182.00	1867.00	11150	20220929	-35.78	5180	20230316	38.22	8140	-12.04	20230721	5180	38.22	20230316	11150	-35.78	20220929	5180	38.22	20230316	3.89	N	307750	100	49 억		426085	N	N	51	N	00	N
6	20230831	121600	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7160	-10	5	-0.14	1900395820	263879	58.96	7170	7330	7080	9320	5020	7170	7201.77	0.87	0	-129	7583	7376	7273	7066	6963	7325	7015	49	2150	100	5010	10	1	49069269	3513	39.34	3.84	12	0.54	182.00	1867.00	11150	20220929	-35.78	5180	20230316	38.22	8140	-12.04	20230721	5180	38.22	20230316	11150	-35.78	20220929	5180	38.22	20230316	3.89	N	307750	100	49 억		426085	N	N	51	N	00	N
7	20230831	112037	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7140	-30	5	-0.42	1769961120	245678	54.89	7170	7330	7080	9320	5020	7170	7204.39	0.87	0	921	7583	7376	7273	7066	6963	7325	7015	49	2150	100	5010	10	1	49069269	3504	39.23	3.82	12	0.50	182.00	1867.00	11150	20220929	-35.96	5180	20230316	37.84	8140	-12.29	20230721	5180	37.84	20230316	11150	-35.96	20220929	5180	37.84	20230316	3.89	N	307750	100	49 억		426085	N	N	51	N	00	N
8	20230831	101652	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7180	10	2	0.14	1166716450	161168	36.01	7170	7330	7160	9320	5020	7170	7239.13	0.87	0	7237	7583	7376	7273	7066	6963	7325	7015	49	2150	100	5010	10	1	49069269	3523	39.45	3.85	12	0.33	182.00	1867.00	11150	20220929	-35.61	5180	20230316	38.61	8140	-11.79	20230721	5180	38.61	20230316	11150	-35.61	20220929	5180	38.61	20230316	3.89	N	307750	100	49 억		426085	N	N	51	N	00	N
9	20230831	091522	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7230	60	2	0.84	344357720	47599	10.63	7170	7290	7160	9320	5020	7170	7234.56	0.87	0	14608	7583	7376	7273	7066	6963	7325	7015	49	2150	100	5010	10	1	49069269	3548	39.73	3.87	12	0.10	182.00	1867.00	11150	20220929	-35.16	5180	20230316	39.58	8140	-11.18	20230721	5180	39.58	20230316	11150	-35.16	20220929	5180	39.58	20230316	3.89	N	307750	100	49 억		426085	N	N	51	N	00	N
10	20230830	161132	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7170	-170	5	-2.32	3206867890	440804	63.95	7480	7480	7170	9540	5140	7340	7275.71	0.95	0	-37979	7553	7446	7333	7226	7113	7500	7280	49	2200	100	5130	10	1	49069269	3518	39.40	3.84	12	0.90	182.00	1867.00	11150	20220929	-35.70	5180	20230316	38.42	8140	-11.92	20230721	5180	38.42	20230316	11150	-35.70	20220929	5180	38.42	20230316	3.83	N	307750	100	49 억		464064	N	N	51	N	00	N
11	20230830	151401	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7210	-130	5	-1.77	2920920890	401004	58.18	7480	7480	7200	9540	5140	7340	7283.87	0.95	0	-43220	7553	7446	7333	7226	7113	7500	7280	49	2200	100	5130	10	1	49069269	3538	39.62	3.86	12	0.82	182.00	1867.00	11150	20220929	-35.34	5180	20230316	39.19	8140	-11.43	20230721	5180	39.19	20230316	11150	-35.34	20220929	5180	39.19	20230316	3.83	N	307750	100	49 억		464064	N	N	56	N	00	N
12	20230830	141456	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7230	-110	5	-1.50	2413803120	330754	47.98	7480	7480	7220	9540	5140	7340	7297.74	0.95	0	-39726	7553	7446	7333	7226	7113	7500	7280	49	2200	100	5130	10	1	49069269	3548	39.73	3.87	12	0.67	182.00	1867.00	11150	20220929	-35.16	5180	20230316	39.58	8140	-11.18	20230721	5180	39.58	20230316	11150	-35.16	20220929	5180	39.58	20230316	3.83	N	307750	100	49 억		464064	N	N	56	N	00	N
13	20230830	131449	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7260	-80	5	-1.09	2090030800	286027	41.50	7480	7480	7240	9540	5140	7340	7306.98	0.95	0	-35793	7553	7446	7333	7226	7113	7500	7280	49	2200	100	5130	10	1	49069269	3562	39.89	3.89	12	0.58	182.00	1867.00	11150	20220929	-34.89	5180	20230316	40.15	8140	-10.81	20230721	5180	40.15	20230316	11150	-34.89	20220929	5180	40.15	20230316	3.83	N	307750	100	49 억		464064	N	N	56	N	00	N
14	20230830	121501	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7280	-60	5	-0.82	1856662530	253912	36.84	7480	7480	7240	9540	5140	7340	7312.11	0.95	0	-30303	7553	7446	7333	7226	7113	7500	7280	49	2200	100	5130	10	1	49069269	3572	40.00	3.90	12	0.52	182.00	1867.00	11150	20220929	-34.71	5180	20230316	40.54	8140	-10.57	20230721	5180	40.54	20230316	11150	-34.71	20220929	5180	40.54	20230316	3.83	N	307750	100	49 억		464064	N	N	56	N	00	N
15	20230830	112023	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7310	-30	5	-0.41	1676372880	229172	33.25	7480	7480	7240	9540	5140	7340	7314.79	0.95	0	-29023	7553	7446	7333	7226	7113	7500	7280	49	2200	100	5130	10	1	49069269	3587	40.16	3.92	12	0.47	182.00	1867.00	11150	20220929	-34.44	5180	20230316	41.12	8140	-10.20	20230721	5180	41.12	20230316	11150	-34.44	20220929	5180	41.12	20230316	3.83	N	307750	100	49 억		464064	N	N	56	N	00	N
16	20230830	101549	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7300	-40	5	-0.54	1426308840	194884	28.27	7480	7480	7240	9540	5140	7340	7318.64	0.95	0	-29402	7553	7446	7333	7226	7113	7500	7280	49	2200	100	5130	10	1	49069269	3582	40.11	3.91	12	0.40	182.00	1867.00	11150	20220929	-34.53	5180	20230316	40.93	8140	-10.32	20230721	5180	40.93	20230316	11150	-34.53	20220929	5180	40.93	20230316	3.83	N	307750	100	49 억		464064	N	N	56	N	00	N
17	20230830	091448	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7290	-50	5	-0.68	582962720	79112	11.48	7480	7480	7280	9540	5140	7340	7369.23	0.95	0	-20531	7553	7446	7333	7226	7113	7500	7280	49	2200	100	5130	10	1	49069269	3577	40.05	3.90	12	0.16	182.00	1867.00	11150	20220929	-34.62	5180	20230316	40.73	8140	-10.44	20230721	5180	40.73	20230316	11150	-34.62	20220929	5180	40.73	20230316	3.83	N	307750	100	49 억		464064	N	N	56	N	00	N
18	20230829	161127	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7340	130	2	1.80	4985451280	678644	93.83	7240	7440	7220	9370	5050	7210	7346.21	0.75	0	93812	7516	7362	7236	7082	6956	7300	7020	49	2160	100	5040	10	1	49069269	3602	40.33	3.93	12	1.38	182.00	1867.00	11150	20220929	-34.17	5180	20230316	41.70	8140	-9.83	20230721	5180	41.70	20230316	11150	-34.17	20220929	5180	41.70	20230316	3.82	N	307750	100	49 억		368948	N	N	56	N	00	N
19	20230829	151410	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7330	120	2	1.66	4784661760	651280	90.05	7240	7440	7220	9370	5050	7210	7346.55	0.75	0	92590	7516	7362	7236	7082	6956	7300	7020	49	2160	100	5040	10	1	49069269	3597	40.27	3.93	12	1.33	182.00	1867.00	11150	20220929	-34.26	5180	20230316	41.51	8140	-9.95	20230721	5180	41.51	20230316	11150	-34.26	20220929	5180	41.51	20230316	3.82	N	307750	100	49 억		368948	N	N	807	N	00	N
20	20230829	141553	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7330	120	2	1.66	4317400800	587444	81.22	7240	7440	7220	9370	5050	7210	7349.47	0.75	0	77539	7516	7362	7236	7082	6956	7300	7020	49	2160	100	5040	10	1	49069269	3597	40.27	3.93	12	1.20	182.00	1867.00	11150	20220929	-34.26	5180	20230316	41.51	8140	-9.95	20230721	5180	41.51	20230316	11150	-34.26	20220929	5180	41.51	20230316	3.82	N	307750	100	49 억		368948	N	N	807	N	00	N
21	20230829	131444	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7360	150	2	2.08	3902147390	531164	73.44	7240	7440	7220	9370	5050	7210	7346.41	0.75	0	78052	7516	7362	7236	7082	6956	7300	7020	49	2160	100	5040	10	1	49069269	3611	40.44	3.94	12	1.08	182.00	1867.00	11150	20220929	-33.99	5180	20230316	42.08	8140	-9.58	20230721	5180	42.08	20230316	11150	-33.99	20220929	5180	42.08	20230316	3.82	N	307750	100	49 억		368948	N	N	807	N	00	N
22	20230829	121548	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7320	110	2	1.53	3589343680	488614	67.56	7240	7440	7220	9370	5050	7210	7345.97	0.75	0	77786	7516	7362	7236	7082	6956	7300	7020	49	2160	100	5040	10	1	49069269	3592	40.22	3.92	12	1.00	182.00	1867.00	11150	20220929	-34.35	5180	20230316	41.31	8140	-10.07	20230721	5180	41.31	20230316	11150	-34.35	20220929	5180	41.31	20230316	3.82	N	307750	100	49 억		368948	N	N	807	N	00	N
23	20230829	112246	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7380	170	2	2.36	3416195260	465004	64.29	7240	7440	7220	9370	5050	7210	7346.59	0.75	0	77590	7516	7362	7236	7082	6956	7300	7020	49	2160	100	5040	10	1	49069269	3621	40.55	3.95	12	0.95	182.00	1867.00	11150	20220929	-33.81	5180	20230316	42.47	8140	-9.34	20230721	5180	42.47	20230316	11150	-33.81	20220929	5180	42.47	20230316	3.82	N	307750	100	49 억		368948	N	N	807	N	00	N
24	20230829	101643	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7360	150	2	2.08	1711822350	234559	32.43	7240	7370	7220	9370	5050	7210	7298.05	0.75	0	79883	7516	7362	7236	7082	6956	7300	7020	49	2160	100	5040	10	1	49069269	3611	40.44	3.94	12	0.48	182.00	1867.00	11150	20220929	-33.99	5180	20230316	42.08	8140	-9.58	20230721	5180	42.08	20230316	11150	-33.99	20220929	5180	42.08	20230316	3.82	N	307750	100	49 억		368948	N	N	807	N	00	N
25	20230829	091108	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7270	60	2	0.83	440562580	60685	8.39	7240	7310	7220	9370	5050	7210	7259.83	0.75	0	15187	7516	7362	7236	7082	6956	7300	7020	49	2160	100	5040	10	1	49069269	3567	39.95	3.89	12	0.12	182.00	1867.00	11150	20220929	-34.80	5180	20230316	40.35	8140	-10.69	20230721	5180	40.35	20230316	11150	-34.80	20220929	5180	40.35	20230316	3.82	N	307750	100	49 억		368948	N	N	807	N	00	N
26	20230828	161054	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7210	-40	5	-0.55	5139866480	710482	81.73	7350	7390	7110	9420	5080	7250	7234.39	1.11	0	-175393	7643	7446	7203	7006	6763	7545	7105	49	2170	100	5070	10	1	49069269	3538	39.62	3.86	12	1.45	182.00	1867.00	11150	20220929	-35.34	5180	20230316	39.19	8140	-11.43	20230721	5180	39.19	20230316	11150	-35.34	20220929	5180	39.19	20230316	3.78	N	307750	100	49 억		545800	N	N	807	N	00	N
27	20230828	151103	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7220	-30	5	-0.41	4958740290	685357	78.84	7350	7390	7110	9420	5080	7250	7235.27	1.11	0	-176824	7643	7446	7203	7006	6763	7545	7105	49	2170	100	5070	10	1	49069269	3543	39.67	3.87	12	1.40	182.00	1867.00	11150	20220929	-35.25	5180	20230316	39.38	8140	-11.30	20230721	5180	39.38	20230316	11150	-35.25	20220929	5180	39.38	20230316	3.78	N	307750	100	49 억		545800	N	N	1166	N	00	N
28	20230828	141107	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7240	-10	5	-0.14	4636054280	640554	73.69	7350	7390	7110	9420	5080	7250	7237.57	1.11	0	-173524	7643	7446	7203	7006	6763	7545	7105	49	2170	100	5070	10	1	49069269	3553	39.78	3.88	12	1.31	182.00	1867.00	11150	20220929	-35.07	5180	20230316	39.77	8140	-11.06	20230721	5180	39.77	20230316	11150	-35.07	20220929	5180	39.77	20230316	3.78	N	307750	100	49 억		545800	N	N	1166	N	00	N
29	20230828	131115	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7190	-60	5	-0.83	4427588390	611603	70.36	7350	7390	7110	9420	5080	7250	7239.32	1.11	0	-171789	7643	7446	7203	7006	6763	7545	7105	49	2170	100	5070	10	1	49069269	3528	39.51	3.85	12	1.25	182.00	1867.00	11150	20220929	-35.52	5180	20230316	38.80	8140	-11.67	20230721	5180	38.80	20230316	11150	-35.52	20220929	5180	38.80	20230316	3.78	N	307750	100	49 억		545800	N	N	1166	N	00	N
30	20230828	121106	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7160	-90	5	-1.24	4195988830	579334	66.64	7350	7390	7110	9420	5080	7250	7242.78	1.11	0	-162072	7643	7446	7203	7006	6763	7545	7105	49	2170	100	5070	10	1	49069269	3513	39.34	3.84	12	1.18	182.00	1867.00	11150	20220929	-35.78	5180	20230316	38.22	8140	-12.04	20230721	5180	38.22	20230316	11150	-35.78	20220929	5180	38.22	20230316	3.78	N	307750	100	49 억		545800	N	N	1166	N	00	N
31	20230828	111103	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7120	-130	5	-1.79	3926849120	541656	62.31	7350	7390	7110	9420	5080	7250	7249.71	1.11	0	-153934	7643	7446	7203	7006	6763	7545	7105	49	2170	100	5070	10	1	49069269	3494	39.12	3.81	12	1.10	182.00	1867.00	11150	20220929	-36.14	5180	20230316	37.45	8140	-12.53	20230721	5180	37.45	20230316	11150	-36.14	20220929	5180	37.45	20230316	3.78	N	307750	100	49 억		545800	N	N	1166	N	00	N
32	20230828	101051	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7150	-100	5	-1.38	3242097770	445711	51.27	7350	7390	7150	9420	5080	7250	7273.99	1.11	0	-152041	7643	7446	7203	7006	6763	7545	7105	49	2170	100	5070	10	1	49069269	3508	39.29	3.83	12	0.91	182.00	1867.00	11150	20220929	-35.87	5180	20230316	38.03	8140	-12.16	20230721	5180	38.03	20230316	11150	-35.87	20220929	5180	38.03	20230316	3.78	N	307750	100	49 억		545800	N	N	1166	N	00	N
33	20230828	091106	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7280	30	2	0.41	1624577610	221699	25.50	7350	7390	7250	9420	5080	7250	7327.85	1.11	0	-75513	7643	7446	7203	7006	6763	7545	7105	49	2170	100	5070	10	1	49069269	3572	40.00	3.90	12	0.45	182.00	1867.00	11150	20220929	-34.71	5180	20230316	40.54	8140	-10.57	20230721	5180	40.54	20230316	11150	-34.71	20220929	5180	40.54	20230316	3.78	N	307750	100	49 억		545800	N	N	1166	N	00	N
34	20230825	161057	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7250	90	2	1.26	6140031760	844363	125.78	7060	7400	6960	9300	5020	7160	7272.03	1.03	0	40523	7446	7302	7206	7062	6966	7280	7040	49	2140	100	5010	10	1	49069269	3558	39.84	3.88	12	1.72	182.00	1867.00	11150	20220929	-34.98	5180	20230316	39.96	8140	-10.93	20230721	5180	39.96	20230316	11150	-34.98	20220929	5180	39.96	20230316	3.81	N	307750	100	49 억		505973	N	N	1166	N	00	N
35	20230825	151105	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7290	130	2	1.82	5779142300	794716	118.38	7060	7400	6960	9300	5020	7160	7271.97	1.03	0	43305	7446	7302	7206	7062	6966	7280	7040	49	2140	100	5010	10	1	49069269	3577	40.05	3.90	12	1.62	182.00	1867.00	11150	20220929	-34.62	5180	20230316	40.73	8140	-10.44	20230721	5180	40.73	20230316	11150	-34.62	20220929	5180	40.73	20230316	3.81	N	307750	100	49 억		505973	N	N	1045	N	00	N
36	20230825	141103	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7350	190	2	2.65	4376903790	603305	89.87	7060	7400	6960	9300	5020	7160	7254.89	1.03	0	54561	7446	7302	7206	7062	6966	7280	7040	49	2140	100	5010	10	1	49069269	3607	40.38	3.94	12	1.23	182.00	1867.00	11150	20220929	-34.08	5180	20230316	41.89	8140	-9.71	20230721	5180	41.89	20230316	11150	-34.08	20220929	5180	41.89	20230316	3.81	N	307750	100	49 억		505973	N	N	1045	N	00	N
37	20230825	131058	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7280	120	2	1.68	2782793580	385959	57.49	7060	7340	6960	9300	5020	7160	7210.09	1.03	0	82875	7446	7302	7206	7062	6966	7280	7040	49	2140	100	5010	10	1	49069269	3572	40.00	3.90	12	0.79	182.00	1867.00	11150	20220929	-34.71	5180	20230316	40.54	8140	-10.57	20230721	5180	40.54	20230316	11150	-34.71	20220929	5180	40.54	20230316	3.81	N	307750	100	49 억		505973	N	N	1045	N	00	N
38	20230825	121100	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7250	90	2	1.26	2571072660	356824	53.15	7060	7340	6960	9300	5020	7160	7205.45	1.03	0	77333	7446	7302	7206	7062	6966	7280	7040	49	2140	100	5010	10	1	49069269	3558	39.84	3.88	12	0.73	182.00	1867.00	11150	20220929	-34.98	5180	20230316	39.96	8140	-10.93	20230721	5180	39.96	20230316	11150	-34.98	20220929	5180	39.96	20230316	3.81	N	307750	100	49 억		505973	N	N	1045	N	00	N
39	20230825	111058	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7250	90	2	1.26	2015729080	280619	41.80	7060	7320	6960	9300	5020	7160	7183.16	1.03	0	75794	7446	7302	7206	7062	6966	7280	7040	49	2140	100	5010	10	1	49069269	3558	39.84	3.88	12	0.57	182.00	1867.00	11150	20220929	-34.98	5180	20230316	39.96	8140	-10.93	20230721	5180	39.96	20230316	11150	-34.98	20220929	5180	39.96	20230316	3.81	N	307750	100	49 억		505973	N	N	1045	N	00	N
40	20230825	101104	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7290	130	2	1.82	1620542500	226060	33.67	7060	7320	6960	9300	5020	7160	7168.64	1.03	0	68108	7446	7302	7206	7062	6966	7280	7040	49	2140	100	5010	10	1	49069269	3577	40.05	3.90	12	0.46	182.00	1867.00	11150	20220929	-34.62	5180	20230316	40.73	8140	-10.44	20230721	5180	40.73	20230316	11150	-34.62	20220929	5180	40.73	20230316	3.81	N	307750	100	49 억		505973	N	N	1045	N	00	N
41	20230825	091057	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7120	-40	5	-0.56	622220530	88304	13.15	7060	7130	6960	9300	5020	7160	7046.25	1.03	0	38284	7446	7302	7206	7062	6966	7280	7040	49	2140	100	5010	10	1	49069269	3494	39.12	3.81	12	0.18	182.00	1867.00	11150	20220929	-36.14	5180	20230316	37.45	8140	-12.53	20230721	5180	37.45	20230316	11150	-36.14	20220929	5180	37.45	20230316	3.81	N	307750	100	49 억		505973	N	N	1045	N	00	N
42	20230824	161052	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7160	10	2	0.14	4783766770	660777	114.90	7160	7350	7110	9290	5010	7150	7239.79	0.93	0	52490	7390	7270	7160	7040	6930	7330	7100	49	2140	100	5000	10	1	49069269	3513	39.34	3.84	12	1.35	182.00	1867.00	11150	20220929	-35.78	5180	20230316	38.22	8140	-12.04	20230721	5180	38.22	20230316	11150	-35.78	20220929	5180	38.22	20230316	3.84	N	307750	100	49 억		454044	N	N	1045	N	00	N
43	20230824	151050	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7190	40	2	0.56	4541113290	626923	109.01	7160	7350	7110	9290	5010	7150	7243.58	0.93	0	42066	7390	7270	7160	7040	6930	7330	7100	49	2140	100	5000	10	1	49069269	3528	39.51	3.85	12	1.28	182.00	1867.00	11150	20220929	-35.52	5180	20230316	38.80	8140	-11.67	20230721	5180	38.80	20230316	11150	-35.52	20220929	5180	38.80	20230316	3.84	N	307750	100	49 억		454044	N	N	35	N	00	N
44	20230824	141051	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7140	-10	5	-0.14	3879506590	534623	92.96	7160	7350	7120	9290	5010	7150	7256.64	0.93	0	35836	7390	7270	7160	7040	6930	7330	7100	49	2140	100	5000	10	1	49069269	3504	39.23	3.82	12	1.09	182.00	1867.00	11150	20220929	-35.96	5180	20230316	37.84	8140	-12.29	20230721	5180	37.84	20230316	11150	-35.96	20220929	5180	37.84	20230316	3.84	N	307750	100	49 억		454044	N	N	35	N	00	N
45	20230824	131054	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7250	100	2	1.40	3202810690	440335	76.57	7160	7350	7160	9290	5010	7150	7273.74	0.93	0	34490	7390	7270	7160	7040	6930	7330	7100	49	2140	100	5000	10	1	49069269	3558	39.84	3.88	12	0.90	182.00	1867.00	11150	20220929	-34.98	5180	20230316	39.96	8140	-10.93	20230721	5180	39.96	20230316	11150	-34.98	20220929	5180	39.96	20230316	3.84	N	307750	100	49 억		454044	N	N	35	N	00	N
46	20230824	121057	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7200	50	2	0.70	2912592080	400237	69.59	7160	7350	7160	9290	5010	7150	7277.35	0.93	0	36382	7390	7270	7160	7040	6930	7330	7100	49	2140	100	5000	10	1	49069269	3533	39.56	3.86	12	0.82	182.00	1867.00	11150	20220929	-35.43	5180	20230316	39.00	8140	-11.55	20230721	5180	39.00	20230316	11150	-35.43	20220929	5180	39.00	20230316	3.84	N	307750	100	49 억		454044	N	N	35	N	00	N
47	20230824	111052	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7300	150	2	2.10	2207756500	303639	52.80	7160	7330	7160	9290	5010	7150	7271.22	0.93	0	18707	7390	7270	7160	7040	6930	7330	7100	49	2140	100	5000	10	1	49069269	3582	40.11	3.91	12	0.62	182.00	1867.00	11150	20220929	-34.53	5180	20230316	40.93	8140	-10.32	20230721	5180	40.93	20230316	11150	-34.53	20220929	5180	40.93	20230316	3.84	N	307750	100	49 억		454044	N	N	35	N	00	N
48	20230824	101049	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7260	110	2	1.54	1844388560	253687	44.11	7160	7330	7160	9290	5010	7150	7270.60	0.93	0	5598	7390	7270	7160	7040	6930	7330	7100	49	2140	100	5000	10	1	49069269	3562	39.89	3.89	12	0.52	182.00	1867.00	11150	20220929	-34.89	5180	20230316	40.15	8140	-10.81	20230721	5180	40.15	20230316	11150	-34.89	20220929	5180	40.15	20230316	3.84	N	307750	100	49 억		454044	N	N	35	N	00	N
49	20230824	091053	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7270	120	2	1.68	473143590	65439	11.38	7160	7300	7160	9290	5010	7150	7231.00	0.93	0	5388	7390	7270	7160	7040	6930	7330	7100	49	2140	100	5000	10	1	49069269	3567	39.95	3.89	12	0.13	182.00	1867.00	11150	20220929	-34.80	5180	20230316	40.35	8140	-10.69	20230721	5180	40.35	20230316	11150	-34.80	20220929	5180	40.35	20230316	3.84	N	307750	100	49 억		454044	N	N	35	N	00	N
50	20230823	161047	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7150	60	2	0.85	4033237250	563450	116.68	7070	7280	7050	9210	4970	7090	7158.18	0.84	0	42375	7330	7210	7100	6980	6870	7205	6975	49	2120	100	4960	10	1	49069269	3508	39.29	3.83	12	1.15	182.00	1867.00	11150	20220929	-35.87	5180	20230316	38.03	8140	-12.16	20230721	5180	38.03	20230316	11150	-35.87	20220929	5180	38.03	20230316	3.90	N	307750	100	49 억		411522	N	N	35	N	00	N
51	20230823	151046	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7170	80	2	1.13	3770839510	526847	109.10	7070	7280	7050	9210	4970	7090	7157.42	0.84	0	45697	7330	7210	7100	6980	6870	7205	6975	49	2120	100	4960	10	1	49069269	3518	39.40	3.84	12	1.07	182.00	1867.00	11150	20220929	-35.70	5180	20230316	38.42	8140	-11.92	20230721	5180	38.42	20230316	11150	-35.70	20220929	5180	38.42	20230316	3.90	N	307750	100	49 억		411522	N	N	778	N	00	N
52	20230823	141054	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7230	140	2	1.97	2934447640	410778	85.06	7070	7240	7050	9210	4970	7090	7143.69	0.84	0	23429	7330	7210	7100	6980	6870	7205	6975	49	2120	100	4960	10	1	49069269	3548	39.73	3.87	12	0.84	182.00	1867.00	11150	20220929	-35.16	5180	20230316	39.58	8140	-11.18	20230721	5180	39.58	20230316	11150	-35.16	20220929	5180	39.58	20230316	3.90	N	307750	100	49 억		411522	N	N	778	N	00	N
53	20230823	131045	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7210	120	2	1.69	2351939430	329867	68.31	7070	7240	7050	9210	4970	7090	7130.01	0.84	0	15341	7330	7210	7100	6980	6870	7205	6975	49	2120	100	4960	10	1	49069269	3538	39.62	3.86	12	0.67	182.00	1867.00	11150	20220929	-35.34	5180	20230316	39.19	8140	-11.43	20230721	5180	39.19	20230316	11150	-35.34	20220929	5180	39.19	20230316	3.90	N	307750	100	49 억		411522	N	N	778	N	00	N
54	20230823	121054	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7130	40	2	0.56	1730667660	243328	50.39	7070	7240	7050	9210	4970	7090	7112.53	0.84	0	-15110	7330	7210	7100	6980	6870	7205	6975	49	2120	100	4960	10	1	49069269	3499	39.18	3.82	12	0.50	182.00	1867.00	11150	20220929	-36.05	5180	20230316	37.64	8140	-12.41	20230721	5180	37.64	20230316	11150	-36.05	20220929	5180	37.64	20230316	3.90	N	307750	100	49 억		411522	N	N	778	N	00	N
55	20230823	111048	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7090	0	3	0.00	1557992850	219004	45.35	7070	7240	7050	9210	4970	7090	7114.04	0.84	0	-15257	7330	7210	7100	6980	6870	7205	6975	49	2120	100	4960	10	1	49069269	3479	38.96	3.80	12	0.45	182.00	1867.00	11150	20220929	-36.41	5180	20230316	36.87	8140	-12.90	20230721	5180	36.87	20230316	11150	-36.41	20220929	5180	36.87	20230316	3.90	N	307750	100	49 억		411522	N	N	778	N	00	N
56	20230823	101048	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7100	10	2	0.14	1262317070	177404	36.74	7070	7240	7050	9210	4970	7090	7115.55	0.84	0	-10388	7330	7210	7100	6980	6870	7205	6975	49	2120	100	4960	10	1	49069269	3484	39.01	3.80	12	0.36	182.00	1867.00	11150	20220929	-36.32	5180	20230316	37.07	8140	-12.78	20230721	5180	37.07	20230316	11150	-36.32	20220929	5180	37.07	20230316	3.90	N	307750	100	49 억		411522	N	N	778	N	00	N
57	20230823	091057	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7180	90	2	1.27	499823890	69956	14.49	7070	7240	7070	9210	4970	7090	7145.15	0.84	0	-215	7330	7210	7100	6980	6870	7205	6975	49	2120	100	4960	10	1	49069269	3523	39.45	3.85	12	0.14	182.00	1867.00	11150	20220929	-35.61	5180	20230316	38.61	8140	-11.79	20230721	5180	38.61	20230316	11150	-35.61	20220929	5180	38.61	20230316	3.90	N	307750	100	49 억		411522	N	N	778	N	00	N
58	20230822	161042	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7090	-30	5	-0.42	3369142840	474854	24.72	7090	7220	6990	9250	4990	7120	7095.13	0.92	0	-46336	7800	7460	7150	6810	6500	7630	6980	49	2130	100	4980	10	1	49069269	3479	38.96	3.80	12	0.97	182.00	1867.00	11150	20220929	-36.41	5180	20230316	36.87	8140	-12.90	20230721	5180	36.87	20230316	11150	-36.41	20220929	5180	36.87	20230316	3.91	N	307750	100	49 억		451740	N	N	778	N	00	N
59	20230822	151043	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7020	-100	5	-1.40	3099209410	436611	22.73	7090	7220	6990	9250	4990	7120	7098.32	0.92	0	-50394	7800	7460	7150	6810	6500	7630	6980	49	2130	100	4980	10	1	49069269	3445	38.57	3.76	12	0.89	182.00	1867.00	11150	20220929	-37.04	5180	20230316	35.52	8140	-13.76	20230721	5180	35.52	20230316	11150	-37.04	20220929	5180	35.52	20230316	3.91	N	307750	100	49 억		451740	N	N	291	N	00	N
60	20230822	141043	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7090	-30	5	-0.42	2349032730	330044	17.18	7090	7220	7060	9250	4990	7120	7117.33	0.92	0	-28700	7800	7460	7150	6810	6500	7630	6980	49	2130	100	4980	10	1	49069269	3479	38.96	3.80	12	0.67	182.00	1867.00	11150	20220929	-36.41	5180	20230316	36.87	8140	-12.90	20230721	5180	36.87	20230316	11150	-36.41	20220929	5180	36.87	20230316	3.91	N	307750	100	49 억		451740	N	N	291	N	00	N
61	20230822	131040	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7110	-10	5	-0.14	2033218430	285505	14.87	7090	7220	7060	9250	4990	7120	7121.48	0.92	0	-8185	7800	7460	7150	6810	6500	7630	6980	49	2130	100	4980	10	1	49069269	3489	39.07	3.81	12	0.58	182.00	1867.00	11150	20220929	-36.23	5180	20230316	37.26	8140	-12.65	20230721	5180	37.26	20230316	11150	-36.23	20220929	5180	37.26	20230316	3.91	N	307750	100	49 억		451740	N	N	291	N	00	N
62	20230822	121026	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7110	-10	5	-0.14	1731232350	243087	12.66	7090	7220	7060	9250	4990	7120	7121.86	0.92	0	-789	7800	7460	7150	6810	6500	7630	6980	49	2130	100	4980	10	1	49069269	3489	39.07	3.81	12	0.50	182.00	1867.00	11150	20220929	-36.23	5180	20230316	37.26	8140	-12.65	20230721	5180	37.26	20230316	11150	-36.23	20220929	5180	37.26	20230316	3.91	N	307750	100	49 억		451740	N	N	291	N	00	N
63	20230822	111039	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7110	-10	5	-0.14	1592270030	223580	11.64	7090	7220	7060	9250	4990	7120	7121.70	0.92	0	6105	7800	7460	7150	6810	6500	7630	6980	49	2130	100	4980	10	1	49069269	3489	39.07	3.81	12	0.46	182.00	1867.00	11150	20220929	-36.23	5180	20230316	37.26	8140	-12.65	20230721	5180	37.26	20230316	11150	-36.23	20220929	5180	37.26	20230316	3.91	N	307750	100	49 억		451740	N	N	291	N	00	N
64	20230822	101037	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7080	-40	5	-0.56	1222196940	171391	8.92	7090	7220	7060	9250	4990	7120	7131.06	0.92	0	6352	7800	7460	7150	6810	6500	7630	6980	49	2130	100	4980	10	1	49069269	3474	38.90	3.79	12	0.35	182.00	1867.00	11150	20220929	-36.50	5180	20230316	36.68	8140	-13.02	20230721	5180	36.68	20230316	11150	-36.50	20220929	5180	36.68	20230316	3.91	N	307750	100	49 억		451740	N	N	291	N	00	N
65	20230822	091035	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7110	-10	5	-0.14	352061350	49570	2.58	7090	7150	7060	9250	4990	7120	7102.24	0.92	0	3128	7800	7460	7150	6810	6500	7630	6980	49	2130	100	4980	10	1	49069269	3489	39.07	3.81	12	0.10	182.00	1867.00	11150	20220929	-36.23	5180	20230316	37.26	8140	-12.65	20230721	5180	37.26	20230316	11150	-36.23	20220929	5180	37.26	20230316	3.91	N	307750	100	49 억		451740	N	N	291	N	00	N
66	20230821	161034	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7120	330	2	4.86	13761098290	1908698	387.37	6860	7490	6840	8820	4760	6790	7209.73	0.81	0	59179	7130	6960	6840	6670	6550	6900	6610	49	2030	100	4750	10	1	49069269	3494	39.12	3.81	12	3.89	182.00	1867.00	11150	20220929	-36.14	5180	20230316	37.45	8140	-12.53	20230721	5180	37.45	20230316	11150	-36.14	20220929	5180	37.45	20230316	3.84	N	307750	100	49 억		397532	N	N	291	N	00	N
67	20230821	151042	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7120	330	2	4.86	13453934860	1865566	378.62	6860	7490	6840	8820	4760	6790	7211.74	0.81	0	54767	7130	6960	6840	6670	6550	6900	6610	49	2030	100	4750	10	1	49069269	3494	39.12	3.81	12	3.80	182.00	1867.00	11150	20220929	-36.14	5180	20230316	37.45	8140	-12.53	20230721	5180	37.45	20230316	11150	-36.14	20220929	5180	37.45	20230316	3.84	N	307750	100	49 억		397532	N	N	278	N	00	N
68	20230821	141037	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7100	310	2	4.57	12856555860	1781823	361.62	6860	7490	6840	8820	4760	6790	7215.42	0.81	0	28288	7130	6960	6840	6670	6550	6900	6610	49	2030	100	4750	10	1	49069269	3484	39.01	3.80	12	3.63	182.00	1867.00	11150	20220929	-36.32	5180	20230316	37.07	8140	-12.78	20230721	5180	37.07	20230316	11150	-36.32	20220929	5180	37.07	20230316	3.84	N	307750	100	49 억		397532	N	N	278	N	00	N
69	20230821	131049	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7090	300	2	4.42	12452832490	1725020	350.09	6860	7490	6840	8820	4760	6790	7218.97	0.81	0	15105	7130	6960	6840	6670	6550	6900	6610	49	2030	100	4750	10	1	49069269	3479	38.96	3.80	12	3.52	182.00	1867.00	11150	20220929	-36.41	5180	20230316	36.87	8140	-12.90	20230721	5180	36.87	20230316	11150	-36.41	20220929	5180	36.87	20230316	3.84	N	307750	100	49 억		397532	N	N	278	N	00	N
70	20230821	121045	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7220	430	2	6.33	10075156920	1391625	282.43	6860	7490	6840	8820	4760	6790	7239.88	0.81	0	9428	7130	6960	6840	6670	6550	6900	6610	49	2030	100	4750	10	1	49069269	3543	39.67	3.87	12	2.84	182.00	1867.00	11150	20220929	-35.25	5180	20230316	39.38	8140	-11.30	20230721	5180	39.38	20230316	11150	-35.25	20220929	5180	39.38	20230316	3.84	N	307750	100	49 억		397532	N	N	278	N	00	N
71	20230821	111036	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7150	360	2	5.30	2903506990	410685	83.35	6860	7210	6840	8820	4760	6790	7069.98	0.81	0	87627	7130	6960	6840	6670	6550	6900	6610	49	2030	100	4750	10	1	49069269	3508	39.29	3.83	12	0.84	182.00	1867.00	11150	20220929	-35.87	5180	20230316	38.03	8140	-12.16	20230721	5180	38.03	20230316	11150	-35.87	20220929	5180	38.03	20230316	3.84	N	307750	100	49 억		397532	N	N	278	N	00	N
72	20230821	101034	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7140	350	2	5.15	2010883130	285418	57.93	6860	7190	6840	8820	4760	6790	7045.49	0.81	0	47762	7130	6960	6840	6670	6550	6900	6610	49	2030	100	4750	10	1	49069269	3504	39.23	3.82	12	0.58	182.00	1867.00	11150	20220929	-35.96	5180	20230316	37.84	8140	-12.29	20230721	5180	37.84	20230316	11150	-35.96	20220929	5180	37.84	20230316	3.84	N	307750	100	49 억		397532	N	N	278	N	00	N
73	20230821	091045	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6930	140	2	2.06	285257660	41306	8.38	6860	6960	6840	8820	4760	6790	6906.24	0.81	0	-4210	7130	6960	6840	6670	6550	6900	6610	49	2030	100	4750	10	1	49069269	3401	38.08	3.71	12	0.08	182.00	1867.00	11150	20220929	-37.85	5180	20230316	33.78	8140	-14.86	20230721	5180	33.78	20230316	11150	-37.85	20220929	5180	33.78	20230316	3.84	N	307750	100	49 억		397532	N	N	278	N	00	N
74	20230818	161036	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6790	-260	5	-3.69	3294089480	482775	63.58	7000	7010	6720	9160	4940	7050	6822.83	0.93	0	-57552	7390	7220	7070	6900	6750	7145	6825	49	2110	100	4930	10	1	49069269	3332	37.31	3.64	12	0.98	182.00	1867.00	11150	20220929	-39.10	5180	20230316	31.08	8140	-16.58	20230721	5180	31.08	20230316	11150	-39.10	20220929	5180	31.08	20230316	3.80	N	307750	100	49 억		455024	N	N	278	N	00	N
75	20230818	151026	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6770	-280	5	-3.97	3123569890	457662	60.27	7000	7010	6720	9160	4940	7050	6824.47	0.93	0	-54456	7390	7220	7070	6900	6750	7145	6825	49	2110	100	4930	10	1	49069269	3322	37.20	3.63	12	0.93	182.00	1867.00	11150	20220929	-39.28	5180	20230316	30.69	8140	-16.83	20230721	5180	30.69	20230316	11150	-39.28	20220929	5180	30.69	20230316	3.80	N	307750	100	49 억		455024	N	N	15	N	00	N
76	20230818	141036	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6760	-290	5	-4.11	2818480040	412550	54.33	7000	7010	6720	9160	4940	7050	6831.22	0.93	0	-50617	7390	7220	7070	6900	6750	7145	6825	49	2110	100	4930	10	1	49069269	3317	37.14	3.62	12	0.84	182.00	1867.00	11150	20220929	-39.37	5180	20230316	30.50	8140	-16.95	20230721	5180	30.50	20230316	11150	-39.37	20220929	5180	30.50	20230316	3.80	N	307750	100	49 억		455024	N	N	15	N	00	N
77	20230818	131027	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6790	-260	5	-3.69	2575068710	376575	49.59	7000	7010	6720	9160	4940	7050	6837.46	0.93	0	-50058	7390	7220	7070	6900	6750	7145	6825	49	2110	100	4930	10	1	49069269	3332	37.31	3.64	12	0.77	182.00	1867.00	11150	20220929	-39.10	5180	20230316	31.08	8140	-16.58	20230721	5180	31.08	20230316	11150	-39.10	20220929	5180	31.08	20230316	3.80	N	307750	100	49 억		455024	N	N	15	N	00	N
78	20230818	121039	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6790	-260	5	-3.69	2320448660	339003	44.65	7000	7010	6720	9160	4940	7050	6844.20	0.93	0	-50898	7390	7220	7070	6900	6750	7145	6825	49	2110	100	4930	10	1	49069269	3332	37.31	3.64	12	0.69	182.00	1867.00	11150	20220929	-39.10	5180	20230316	31.08	8140	-16.58	20230721	5180	31.08	20230316	11150	-39.10	20220929	5180	31.08	20230316	3.80	N	307750	100	49 억		455024	N	N	15	N	00	N
79	20230818	111030	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6830	-220	5	-3.12	1992720940	290963	38.32	7000	7010	6720	9160	4940	7050	6847.88	0.93	0	-47680	7390	7220	7070	6900	6750	7145	6825	49	2110	100	4930	10	1	49069269	3351	37.53	3.66	12	0.59	182.00	1867.00	11150	20220929	-38.74	5180	20230316	31.85	8140	-16.09	20230721	5180	31.85	20230316	11150	-38.74	20220929	5180	31.85	20230316	3.80	N	307750	100	49 억		455024	N	N	15	N	00	N
80	20230818	101036	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6800	-250	5	-3.55	1404514340	204041	26.87	7000	7010	6780	9160	4940	7050	6882.51	0.93	0	-36626	7390	7220	7070	6900	6750	7145	6825	49	2110	100	4930	10	1	49069269	3337	37.36	3.64	12	0.42	182.00	1867.00	11150	20220929	-39.01	5180	20230316	31.27	8140	-16.46	20230721	5180	31.27	20230316	11150	-39.01	20220929	5180	31.27	20230316	3.80	N	307750	100	49 억		455024	N	N	15	N	00	N
81	20230818	091041	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6930	-120	5	-1.70	352913010	50978	6.71	7000	7010	6840	9160	4940	7050	6919.80	0.93	0	-15490	7390	7220	7070	6900	6750	7145	6825	49	2110	100	4930	10	1	49069269	3401	38.08	3.71	12	0.10	182.00	1867.00	11150	20220929	-37.85	5180	20230316	33.78	8140	-14.86	20230721	5180	33.78	20230316	11150	-37.85	20220929	5180	33.78	20230316	3.80	N	307750	100	49 억		455024	N	N	15	N	00	N
82	20230817	161036	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7050	-80	5	-1.12	5260154600	742473	109.89	7060	7240	6920	9260	5000	7130	7084.83	1.19	0	-128727	7430	7280	7120	6970	6810	7200	6890	49	2130	100	4990	10	1	49069269	3459	38.74	3.78	12	1.51	182.00	1867.00	11150	20220929	-36.77	5180	20230316	36.10	8140	-13.39	20230721	5180	36.10	20230316	11150	-36.77	20220929	5180	36.10	20230316	3.72	N	307750	100	49 억		583745	N	N	15	N	00	N
83	20230817	151042	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7020	-110	5	-1.54	4917544940	693630	102.66	7060	7240	6920	9260	5000	7130	7089.57	1.19	0	-143341	7430	7280	7120	6970	6810	7200	6890	49	2130	100	4990	10	1	49069269	3445	38.57	3.76	12	1.41	182.00	1867.00	11150	20220929	-37.04	5180	20230316	35.52	8140	-13.76	20230721	5180	35.52	20230316	11150	-37.04	20220929	5180	35.52	20230316	3.72	N	307750	100	49 억		583745	N	N	0	N	00	N
84	20230817	141032	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7060	-70	5	-0.98	4261975610	600361	88.86	7060	7240	6920	9260	5000	7130	7099.01	1.19	0	-117182	7430	7280	7120	6970	6810	7200	6890	49	2130	100	4990	10	1	49069269	3464	38.79	3.78	12	1.22	182.00	1867.00	11150	20220929	-36.68	5180	20230316	36.29	8140	-13.27	20230721	5180	36.29	20230316	11150	-36.68	20220929	5180	36.29	20230316	3.72	N	307750	100	49 억		583745	N	N	0	N	00	N
85	20230817	131030	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7030	-100	5	-1.40	3838922590	540158	79.95	7060	7240	6920	9260	5000	7130	7107.03	1.19	0	-91303	7430	7280	7120	6970	6810	7200	6890	49	2130	100	4990	10	1	49069269	3450	38.63	3.77	12	1.10	182.00	1867.00	11150	20220929	-36.95	5180	20230316	35.71	8140	-13.64	20230721	5180	35.71	20230316	11150	-36.95	20220929	5180	35.71	20230316	3.72	N	307750	100	49 억		583745	N	N	0	N	00	N
86	20230817	121033	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7100	-30	5	-0.42	3505154110	492851	72.95	7060	7240	6920	9260	5000	7130	7111.99	1.19	0	-87244	7430	7280	7120	6970	6810	7200	6890	49	2130	100	4990	10	1	49069269	3484	39.01	3.80	12	1.00	182.00	1867.00	11150	20220929	-36.32	5180	20230316	37.07	8140	-12.78	20230721	5180	37.07	20230316	11150	-36.32	20220929	5180	37.07	20230316	3.72	N	307750	100	49 억		583745	N	N	0	N	00	N
87	20230817	111034	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7120	-10	5	-0.14	3094880730	435089	64.40	7060	7240	6920	9260	5000	7130	7113.21	1.19	0	-82096	7430	7280	7120	6970	6810	7200	6890	49	2130	100	4990	10	1	49069269	3494	39.12	3.81	12	0.89	182.00	1867.00	11150	20220929	-36.14	5180	20230316	37.45	8140	-12.53	20230721	5180	37.45	20230316	11150	-36.14	20220929	5180	37.45	20230316	3.72	N	307750	100	49 억		583745	N	N	0	N	00	N
88	20230817	101028	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7070	-60	5	-0.84	2555503420	359024	53.14	7060	7240	6920	9260	5000	7130	7117.91	1.19	0	-55423	7430	7280	7120	6970	6810	7200	6890	49	2130	100	4990	10	1	49069269	3469	38.85	3.79	12	0.73	182.00	1867.00	11150	20220929	-36.59	5180	20230316	36.49	8140	-13.14	20230721	5180	36.49	20230316	11150	-36.59	20220929	5180	36.49	20230316	3.72	N	307750	100	49 억		583745	N	N	0	N	00	N
89	20230817	091027	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7170	40	2	0.56	849007660	118590	17.55	7060	7240	7060	9260	5000	7130	7159.22	1.19	0	-20695	7430	7280	7120	6970	6810	7200	6890	49	2130	100	4990	10	1	49069269	3518	39.40	3.84	12	0.24	182.00	1867.00	11150	20220929	-35.70	5180	20230316	38.42	8140	-11.92	20230721	5180	38.42	20230316	11150	-35.70	20220929	5180	38.42	20230316	3.72	N	307750	100	49 억		583745	N	N	0	N	00	N
90	20230816	161033	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7130	-170	5	-2.33	4702558840	663074	59.58	7240	7270	6960	9490	5110	7300	7091.84	1.34	0	-75109	7866	7582	7336	7052	6806	7460	6930	49	2190	100	5110	10	1	49069269	3499	39.18	3.82	12	1.35	182.00	1867.00	11150	20220929	-36.05	5180	20230316	37.64	8140	-12.41	20230721	5180	37.64	20230316	11150	-36.05	20220929	5180	37.64	20230316	3.64	N	307750	100	49 억		658966	N	N	7	N	00	N
91	20230816	151035	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7030	-270	5	-3.70	4312770730	608317	54.66	7240	7270	6960	9490	5110	7300	7089.52	1.34	0	-59775	7866	7582	7336	7052	6806	7460	6930	49	2190	100	5110	10	1	49069269	3450	38.63	3.77	12	1.24	182.00	1867.00	11150	20220929	-36.95	5180	20230316	35.71	8140	-13.64	20230721	5180	35.71	20230316	11150	-36.95	20220929	5180	35.71	20230316	3.64	N	307750	100	49 억		658966	N	N	7	N	00	N
92	20230816	141033	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7040	-260	5	-3.56	3563979950	501644	45.08	7240	7270	6970	9490	5110	7300	7104.42	1.34	0	-53252	7866	7582	7336	7052	6806	7460	6930	49	2190	100	5110	10	1	49069269	3454	38.68	3.77	12	1.02	182.00	1867.00	11150	20220929	-36.86	5180	20230316	35.91	8140	-13.51	20230721	5180	35.91	20230316	11150	-36.86	20220929	5180	35.91	20230316	3.64	N	307750	100	49 억		658966	N	N	7	N	00	N
93	20230816	131030	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7080	-220	5	-3.01	2834988980	397707	35.74	7240	7270	7010	9490	5110	7300	7128.14	1.34	0	-37107	7866	7582	7336	7052	6806	7460	6930	49	2190	100	5110	10	1	49069269	3474	38.90	3.79	12	0.81	182.00	1867.00	11150	20220929	-36.50	5180	20230316	36.68	8140	-13.02	20230721	5180	36.68	20230316	11150	-36.50	20220929	5180	36.68	20230316	3.64	N	307750	100	49 억		658966	N	N	7	N	00	N
94	20230816	121045	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7080	-220	5	-3.01	2545653610	356851	32.07	7240	7270	7010	9490	5110	7300	7133.45	1.34	0	-28557	7866	7582	7336	7052	6806	7460	6930	49	2190	100	5110	10	1	49069269	3474	38.90	3.79	12	0.73	182.00	1867.00	11150	20220929	-36.50	5180	20230316	36.68	8140	-13.02	20230721	5180	36.68	20230316	11150	-36.50	20220929	5180	36.68	20230316	3.64	N	307750	100	49 억		658966	N	N	7	N	00	N
95	20230816	111041	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7160	-140	5	-1.92	1763888130	246219	22.12	7240	7270	7090	9490	5110	7300	7163.65	1.34	0	-18863	7866	7582	7336	7052	6806	7460	6930	49	2190	100	5110	10	1	49069269	3513	39.34	3.84	12	0.50	182.00	1867.00	11150	20220929	-35.78	5180	20230316	38.22	8140	-12.04	20230721	5180	38.22	20230316	11150	-35.78	20220929	5180	38.22	20230316	3.64	N	307750	100	49 억		658966	N	N	7	N	00	N
96	20230816	101034	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7130	-170	5	-2.33	1276299550	178132	16.01	7240	7270	7090	9490	5110	7300	7164.56	1.34	0	-17154	7866	7582	7336	7052	6806	7460	6930	49	2190	100	5110	10	1	49069269	3499	39.18	3.82	12	0.36	182.00	1867.00	11150	20220929	-36.05	5180	20230316	37.64	8140	-12.41	20230721	5180	37.64	20230316	11150	-36.05	20220929	5180	37.64	20230316	3.64	N	307750	100	49 억		658966	N	N	7	N	00	N
97	20230816	091029	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7180	-120	5	-1.64	396811890	55121	4.95	7240	7270	7140	9490	5110	7300	7198.08	1.34	0	-19121	7866	7582	7336	7052	6806	7460	6930	49	2190	100	5110	10	1	49069269	3523	39.45	3.85	12	0.11	182.00	1867.00	11150	20220929	-35.61	5180	20230316	38.61	8140	-11.79	20230721	5180	38.61	20230316	11150	-35.61	20220929	5180	38.61	20230316	3.64	N	307750	100	49 억		658966	N	N	7	N	00	N
98	20230814	161021	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7300	-190	5	-2.54	8060416370	1099632	107.86	7600	7620	7090	9730	5250	7490	7330.19	1.68	0	-164651	7683	7586	7453	7356	7223	7520	7290	49	2240	100	5240	10	1	49069269	3582	40.11	3.91	12	2.24	182.00	1867.00	11150	20220929	-34.53	5180	20230316	40.93	8140	-10.32	20230721	5180	40.93	20230316	11150	-34.53	20220929	5180	40.93	20230316	3.70	N	307750	100	49 억		823256	N	N	7	N	00	N
99	20230814	151018	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7220	-270	5	-3.60	7465260650	1017668	99.82	7600	7620	7090	9730	5250	7490	7335.65	1.68	0	-160944	7683	7586	7453	7356	7223	7520	7290	49	2240	100	5240	10	1	49069269	3543	39.67	3.87	12	2.07	182.00	1867.00	11150	20220929	-35.25	5180	20230316	39.38	8140	-11.30	20230721	5180	39.38	20230316	11150	-35.25	20220929	5180	39.38	20230316	3.70	N	307750	100	49 억		823256	N	N	0	N	00	N
100	20230814	141020	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7170	-320	5	-4.27	6885274090	937007	91.91	7600	7620	7090	9730	5250	7490	7348.15	1.68	0	-159320	7683	7586	7453	7356	7223	7520	7290	49	2240	100	5240	10	1	49069269	3518	39.40	3.84	12	1.91	182.00	1867.00	11150	20220929	-35.70	5180	20230316	38.42	8140	-11.92	20230721	5180	38.42	20230316	11150	-35.70	20220929	5180	38.42	20230316	3.70	N	307750	100	49 억		823256	N	N	0	N	00	N
101	20230814	131008	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7180	-310	5	-4.14	6137085270	832118	81.62	7600	7620	7110	9730	5250	7490	7375.25	1.68	0	-154511	7683	7586	7453	7356	7223	7520	7290	49	2240	100	5240	10	1	49069269	3523	39.45	3.85	12	1.70	182.00	1867.00	11150	20220929	-35.61	5180	20230316	38.61	8140	-11.79	20230721	5180	38.61	20230316	11150	-35.61	20220929	5180	38.61	20230316	3.70	N	307750	100	49 억		823256	N	N	0	N	00	N
102	20230814	121017	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7180	-310	5	-4.14	5411593320	730725	71.68	7600	7620	7160	9730	5250	7490	7405.78	1.68	0	-137895	7683	7586	7453	7356	7223	7520	7290	49	2240	100	5240	10	1	49069269	3523	39.45	3.85	12	1.49	182.00	1867.00	11150	20220929	-35.61	5180	20230316	38.61	8140	-11.79	20230721	5180	38.61	20230316	11150	-35.61	20220929	5180	38.61	20230316	3.70	N	307750	100	49 억		823256	N	N	0	N	00	N
103	20230814	111009	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7290	-200	5	-2.67	4420066530	593388	58.20	7600	7620	7290	9730	5250	7490	7448.86	1.68	0	-133050	7683	7586	7453	7356	7223	7520	7290	49	2240	100	5240	10	1	49069269	3577	40.05	3.90	12	1.21	182.00	1867.00	11150	20220929	-34.62	5180	20230316	40.73	8140	-10.44	20230721	5180	40.73	20230316	11150	-34.62	20220929	5180	40.73	20230316	3.70	N	307750	100	49 억		823256	N	N	0	N	00	N
104	20230814	101013	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7380	-110	5	-1.47	3493598090	467138	45.82	7600	7620	7330	9730	5250	7490	7478.73	1.68	0	-132785	7683	7586	7453	7356	7223	7520	7290	49	2240	100	5240	10	1	49069269	3621	40.55	3.95	12	0.95	182.00	1867.00	11150	20220929	-33.81	5180	20230316	42.47	8140	-9.34	20230721	5180	42.47	20230316	11150	-33.81	20220929	5180	42.47	20230316	3.70	N	307750	100	49 억		823256	N	N	0	N	00	N
105	20230814	091009	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7480	-10	5	-0.13	1591334940	211235	20.72	7600	7620	7450	9730	5250	7490	7533.49	1.68	0	-90706	7683	7586	7453	7356	7223	7520	7290	49	2240	100	5240	10	1	49069269	3670	41.10	4.01	12	0.43	182.00	1867.00	11150	20220929	-32.91	5180	20230316	44.40	8140	-8.11	20230721	5180	44.40	20230316	11150	-32.91	20220929	5180	44.40	20230316	3.70	N	307750	100	49 억		823256	N	N	0	N	00	N
106	20230811	161009	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7490	70	2	0.94	7162280340	962568	49.21	7550	7550	7320	9640	5200	7420	7440.42	1.46	0	108904	7713	7566	7483	7336	7253	7525	7295	49	2220	100	5190	10	1	49069269	3675	41.15	4.01	12	1.96	182.00	1867.00	11150	20220929	-32.83	5180	20230316	44.59	8140	-7.99	20230721	5180	44.59	20230316	11150	-32.83	20220929	5180	44.59	20230316	3.65	N	307750	100	49 억		714403	N	N	0	N	00	N
107	20230811	151004	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7440	20	2	0.27	6646721620	893598	45.68	7550	7550	7320	9640	5200	7420	7438.16	1.46	0	105950	7713	7566	7483	7336	7253	7525	7295	49	2220	100	5190	10	1	49069269	3651	40.88	3.99	12	1.82	182.00	1867.00	11150	20220929	-33.27	5180	20230316	43.63	8140	-8.60	20230721	5180	43.63	20230316	11150	-33.27	20220929	5180	43.63	20230316	3.65	N	307750	100	49 억		714403	N	N	0	N	00	N
108	20230811	141002	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7480	60	2	0.81	5955202260	800732	40.93	7550	7550	7320	9640	5200	7420	7437.20	1.46	0	106950	7713	7566	7483	7336	7253	7525	7295	49	2220	100	5190	10	1	49069269	3670	41.10	4.01	12	1.63	182.00	1867.00	11150	20220929	-32.91	5180	20230316	44.40	8140	-8.11	20230721	5180	44.40	20230316	11150	-32.91	20220929	5180	44.40	20230316	3.65	N	307750	100	49 억		714403	N	N	0	N	00	N
109	20230811	131001	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7470	50	2	0.67	5023743670	676036	34.56	7550	7550	7320	9640	5200	7420	7431.18	1.46	0	67730	7713	7566	7483	7336	7253	7525	7295	49	2220	100	5190	10	1	49069269	3665	41.04	4.00	12	1.38	182.00	1867.00	11150	20220929	-33.00	5180	20230316	44.21	8140	-8.23	20230721	5180	44.21	20230316	11150	-33.00	20220929	5180	44.21	20230316	3.65	N	307750	100	49 억		714403	N	N	0	N	00	N
110	20230811	120953	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7470	50	2	0.67	4401566090	592782	30.30	7550	7550	7320	9640	5200	7420	7425.27	1.46	0	66305	7713	7566	7483	7336	7253	7525	7295	49	2220	100	5190	10	1	49069269	3665	41.04	4.00	12	1.21	182.00	1867.00	11150	20220929	-33.00	5180	20230316	44.21	8140	-8.23	20230721	5180	44.21	20230316	11150	-33.00	20220929	5180	44.21	20230316	3.65	N	307750	100	49 억		714403	N	N	0	N	00	N
111	20230811	110954	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7450	30	2	0.40	3884492310	523435	26.76	7550	7550	7320	9640	5200	7420	7421.16	1.46	0	51203	7713	7566	7483	7336	7253	7525	7295	49	2220	100	5190	10	1	49069269	3656	40.93	3.99	12	1.07	182.00	1867.00	11150	20220929	-33.18	5180	20230316	43.82	8140	-8.48	20230721	5180	43.82	20230316	11150	-33.18	20220929	5180	43.82	20230316	3.65	N	307750	100	49 억		714403	N	N	0	N	00	N
112	20230811	100949	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7430	10	2	0.13	2825968520	380214	19.44	7550	7550	7320	9640	5200	7420	7432.57	1.46	0	14041	7713	7566	7483	7336	7253	7525	7295	49	2220	100	5190	10	1	49069269	3646	40.82	3.98	12	0.77	182.00	1867.00	11150	20220929	-33.36	5180	20230316	43.44	8140	-8.72	20230721	5180	43.44	20230316	11150	-33.36	20220929	5180	43.44	20230316	3.65	N	307750	100	49 억		714403	N	N	0	N	00	N
113	20230811	091000	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7420	0	3	0.00	1076458120	144277	7.38	7550	7550	7350	9640	5200	7420	7461.05	1.46	0	-50420	7713	7566	7483	7336	7253	7525	7295	49	2220	100	5190	10	1	49069269	3641	40.77	3.97	12	0.29	182.00	1867.00	11150	20220929	-33.45	5180	20230316	43.24	8140	-8.85	20230721	5180	43.24	20230316	11150	-33.45	20220929	5180	43.24	20230316	3.65	N	307750	100	49 억		714403	N	N	0	N	00	N
114	20230810	160951	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7420	-80	5	-1.07	14429596500	1927011	15.77	7440	7630	7400	9750	5250	7500	7488.26	1.27	0	79170	8853	8176	7403	6726	5953	8515	7065	49	2250	100	5250	10	1	49069269	3641	40.77	3.97	12	3.93	182.00	1867.00	11150	20220929	-33.45	5180	20230316	43.24	8140	-8.85	20230721	5180	43.24	20230316	11150	-33.45	20220929	5180	43.24	20230316	3.66	N	307750	100	49 억		622991	N	N	92	N	00	N
115	20230810	150947	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7460	-40	5	-0.53	13809439750	1843655	15.09	7440	7630	7400	9750	5250	7500	7490.24	1.27	0	64172	8853	8176	7403	6726	5953	8515	7065	49	2250	100	5250	10	1	49069269	3661	40.99	4.00	12	3.76	182.00	1867.00	11150	20220929	-33.09	5180	20230316	44.02	8140	-8.35	20230721	5180	44.02	20230316	11150	-33.09	20220929	5180	44.02	20230316	3.66	N	307750	100	49 억		622991	N	N	92	N	00	N
116	20230810	140949	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7520	20	2	0.27	12424439370	1658485	13.57	7440	7630	7400	9750	5250	7500	7491.43	1.27	0	67513	8853	8176	7403	6726	5953	8515	7065	49	2250	100	5250	10	1	49069269	3690	41.32	4.03	12	3.38	182.00	1867.00	11150	20220929	-32.56	5180	20230316	45.17	8140	-7.62	20230721	5180	45.17	20230316	11150	-32.56	20220929	5180	45.17	20230316	3.66	N	307750	100	49 억		622991	N	N	92	N	00	N
117	20230810	130939	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7470	-30	5	-0.40	11815526640	1577052	12.90	7440	7630	7400	9750	5250	7500	7492.15	1.27	0	53895	8853	8176	7403	6726	5953	8515	7065	49	2250	100	5250	10	1	49069269	3665	41.04	4.00	12	3.21	182.00	1867.00	11150	20220929	-33.00	5180	20230316	44.21	8140	-8.23	20230721	5180	44.21	20230316	11150	-33.00	20220929	5180	44.21	20230316	3.66	N	307750	100	49 억		622991	N	N	92	N	00	N
118	20230810	120957	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7500	0	3	0.00	11061345100	1476464	12.08	7440	7630	7400	9750	5250	7500	7491.77	1.27	0	50246	8853	8176	7403	6726	5953	8515	7065	49	2250	100	5250	10	1	49069269	3680	41.21	4.02	12	3.01	182.00	1867.00	11150	20220929	-32.74	5180	20230316	44.79	8140	-7.86	20230721	5180	44.79	20230316	11150	-32.74	20220929	5180	44.79	20230316	3.66	N	307750	100	49 억		622991	N	N	92	N	00	N
119	20230810	110959	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7450	-50	5	-0.67	9849432230	1314760	10.76	7440	7630	7400	9750	5250	7500	7491.41	1.27	0	28446	8853	8176	7403	6726	5953	8515	7065	49	2250	100	5250	10	1	49069269	3656	40.93	3.99	12	2.68	182.00	1867.00	11150	20220929	-33.18	5180	20230316	43.82	8140	-8.48	20230721	5180	43.82	20230316	11150	-33.18	20220929	5180	43.82	20230316	3.66	N	307750	100	49 억		622991	N	N	92	N	00	N
120	20230810	100954	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7470	-30	5	-0.40	7022685070	938693	7.68	7440	7570	7400	9750	5250	7500	7481.29	1.27	0	70632	8853	8176	7403	6726	5953	8515	7065	49	2250	100	5250	10	1	49069269	3665	41.04	4.00	12	1.91	182.00	1867.00	11150	20220929	-33.00	5180	20230316	44.21	8140	-8.23	20230721	5180	44.21	20230316	11150	-33.00	20220929	5180	44.21	20230316	3.66	N	307750	100	49 억		622991	N	N	92	N	00	N
121	20230810	091003	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7450	-50	5	-0.67	3317470020	442728	3.62	7440	7570	7400	9750	5250	7500	7493.21	1.27	0	67049	8853	8176	7403	6726	5953	8515	7065	49	2250	100	5250	10	1	49069269	3656	40.93	3.99	12	0.90	182.00	1867.00	11150	20220929	-33.18	5180	20230316	43.82	8140	-8.48	20230721	5180	43.82	20230316	11150	-33.18	20220929	5180	43.82	20230316	3.66	N	307750	100	49 억		622991	N	N	92	N	00	N
122	20230809	160950	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7500	810	2	12.11	92602357290	12108336	2314.30	6630	8080	6630	8690	4690	6690	7648.23	0.91	0	191272	7023	6856	6743	6576	6463	6800	6520	49	2000	100	4680	10	1	49069269	3680	41.21	4.02	12	24.68	182.00	1867.00	11150	20220929	-32.74	5180	20230316	44.79	8140	-7.86	20230721	5180	44.79	20230316	11150	-32.74	20220929	5180	44.79	20230316	3.66	N	307750	100	49 억		445399	N	N	92	N	00	N
123	20230809	150938	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7420	730	2	10.91	90503317920	11827480	2260.62	6630	8080	6630	8690	4690	6690	7651.95	0.91	0	176197	7023	6856	6743	6576	6463	6800	6520	49	2000	100	4680	10	1	49069269	3641	40.77	3.97	12	24.10	182.00	1867.00	11150	20220929	-33.45	5180	20230316	43.24	8140	-8.85	20230721	5180	43.24	20230316	11150	-33.45	20220929	5180	43.24	20230316	3.66	N	307750	100	49 억		445399	N	N	0	N	00	N
124	20230809	140935	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7490	800	2	11.96	83601454430	10901902	2083.71	6630	8080	6630	8690	4690	6690	7668.52	0.91	0	42355	7023	6856	6743	6576	6463	6800	6520	49	2000	100	4680	10	1	49069269	3675	41.15	4.01	12	22.22	182.00	1867.00	11150	20220929	-32.83	5180	20230316	44.59	8140	-7.99	20230721	5180	44.59	20230316	11150	-32.83	20220929	5180	44.59	20230316	3.66	N	307750	100	49 억		445399	N	N	0	N	00	N
125	20230809	130957	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7770	1080	2	16.14	34368400730	4566475	872.80	6630	7880	6630	8690	4690	6690	7526.24	0.91	0	51905	7023	6856	6743	6576	6463	6800	6520	49	2000	100	4680	10	1	49069269	3813	42.69	4.16	12	9.31	182.00	1867.00	11150	20220929	-30.31	5180	20230316	50.00	8140	-4.55	20230721	5180	50.00	20230316	11150	-30.31	20220929	5180	50.00	20230316	3.66	N	307750	100	49 억		445399	N	N	0	N	00	N
126	20230809	120956	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7150	460	2	6.88	6587764920	930010	177.76	6630	7250	6630	8690	4690	6690	7083.54	0.91	0	303293	7023	6856	6743	6576	6463	6800	6520	49	2000	100	4680	10	1	49069269	3508	39.29	3.83	12	1.90	182.00	1867.00	11150	20220929	-35.87	5180	20230316	38.03	8140	-12.16	20230721	5180	38.03	20230316	11150	-35.87	20220929	5180	38.03	20230316	3.66	N	307750	100	49 억		445399	N	N	0	N	00	N
127	20230809	110947	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7140	450	2	6.73	5409415310	766320	146.47	6630	7220	6630	8690	4690	6690	7058.95	0.91	0	225898	7023	6856	6743	6576	6463	6800	6520	49	2000	100	4680	10	1	49069269	3504	39.23	3.82	12	1.56	182.00	1867.00	11150	20220929	-35.96	5180	20230316	37.84	8140	-12.29	20230721	5180	37.84	20230316	11150	-35.96	20220929	5180	37.84	20230316	3.66	N	307750	100	49 억		445399	N	N	0	N	00	N
128	20230809	100935	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7070	380	2	5.68	2570149890	368892	70.51	6630	7080	6630	8690	4690	6690	6967.22	0.91	0	125952	7023	6856	6743	6576	6463	6800	6520	49	2000	100	4680	10	1	49069269	3469	38.85	3.79	12	0.75	182.00	1867.00	11150	20220929	-36.59	5180	20230316	36.49	8140	-13.14	20230721	5180	36.49	20230316	11150	-36.59	20220929	5180	36.49	20230316	3.66	N	307750	100	49 억		445399	N	N	0	N	00	N
129	20230809	090940	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6820	130	2	1.94	355848200	52439	10.02	6630	6880	6630	8690	4690	6690	6785.95	0.91	0	14273	7023	6856	6743	6576	6463	6800	6520	49	2000	100	4680	10	1	49069269	3347	37.47	3.65	12	0.11	182.00	1867.00	11150	20220929	-38.83	5180	20230316	31.66	8140	-16.22	20230721	5180	31.66	20230316	11150	-38.83	20220929	5180	31.66	20230316	3.66	N	307750	100	49 억		445399	N	N	0	N	00	N
130	20230808	160959	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6690	-190	5	-2.76	3411331380	506101	77.90	6800	6910	6630	8940	4820	6880	6740.57	0.84	0	30272	7366	7122	6986	6742	6606	7055	6675	49	2060	100	4810	10	1	49069269	3283	36.76	3.58	12	1.03	182.00	1867.00	11150	20220929	-40.00	5180	20230316	29.15	8140	-17.81	20230721	5180	29.15	20230316	11150	-40.00	20220929	5180	29.15	20230316	3.58	N	307750	100	49 억		409911	N	N	0	N	00	N
131	20230808	150946	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6680	-200	5	-2.91	3166078420	469453	72.26	6800	6910	6630	8940	4820	6880	6744.17	0.84	0	13006	7366	7122	6986	6742	6606	7055	6675	49	2060	100	4810	10	1	49069269	3278	36.70	3.58	12	0.96	182.00	1867.00	11150	20220929	-40.09	5180	20230316	28.96	8140	-17.94	20230721	5180	28.96	20230316	11150	-40.09	20220929	5180	28.96	20230316	3.58	N	307750	100	49 억		409911	N	N	0	N	00	N
132	20230808	140943	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6730	-150	5	-2.18	2412600500	356413	54.86	6800	6910	6660	8940	4820	6880	6769.09	0.84	0	-10753	7366	7122	6986	6742	6606	7055	6675	49	2060	100	4810	10	1	49069269	3302	36.98	3.60	12	0.73	182.00	1867.00	11150	20220929	-39.64	5180	20230316	29.92	8140	-17.32	20230721	5180	29.92	20230316	11150	-39.64	20220929	5180	29.92	20230316	3.58	N	307750	100	49 억		409911	N	N	0	N	00	N
133	20230808	130933	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6730	-150	5	-2.18	2164876200	319596	49.20	6800	6910	6660	8940	4820	6880	6773.77	0.84	0	-2418	7366	7122	6986	6742	6606	7055	6675	49	2060	100	4810	10	1	49069269	3302	36.98	3.60	12	0.65	182.00	1867.00	11150	20220929	-39.64	5180	20230316	29.92	8140	-17.32	20230721	5180	29.92	20230316	11150	-39.64	20220929	5180	29.92	20230316	3.58	N	307750	100	49 억		409911	N	N	0	N	00	N
134	20230808	120940	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6710	-170	5	-2.47	1900045180	280111	43.12	6800	6910	6700	8940	4820	6880	6783.16	0.84	0	3125	7366	7122	6986	6742	6606	7055	6675	49	2060	100	4810	10	1	49069269	3293	36.87	3.59	12	0.57	182.00	1867.00	11150	20220929	-39.82	5180	20230316	29.54	8140	-17.57	20230721	5180	29.54	20230316	11150	-39.82	20220929	5180	29.54	20230316	3.58	N	307750	100	49 억		409911	N	N	0	N	00	N
135	20230808	110928	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6790	-90	5	-1.31	1644465620	242088	37.26	6800	6910	6700	8940	4820	6880	6792.82	0.84	0	2009	7366	7122	6986	6742	6606	7055	6675	49	2060	100	4810	10	1	49069269	3332	37.31	3.64	12	0.49	182.00	1867.00	11150	20220929	-39.10	5180	20230316	31.08	8140	-16.58	20230721	5180	31.08	20230316	11150	-39.10	20220929	5180	31.08	20230316	3.58	N	307750	100	49 억		409911	N	N	0	N	00	N
136	20230808	100942	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6840	-40	5	-0.58	1197115790	176194	27.12	6800	6910	6700	8940	4820	6880	6794.27	0.84	0	-440	7366	7122	6986	6742	6606	7055	6675	49	2060	100	4810	10	1	49069269	3356	37.58	3.66	12	0.36	182.00	1867.00	11150	20220929	-38.65	5180	20230316	32.05	8140	-15.97	20230721	5180	32.05	20230316	11150	-38.65	20220929	5180	32.05	20230316	3.58	N	307750	100	49 억		409911	N	N	0	N	00	N
137	20230808	090947	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6750	-130	5	-1.89	460667020	68012	10.47	6800	6880	6730	8940	4820	6880	6773.21	0.84	0	-8117	7366	7122	6986	6742	6606	7055	6675	49	2060	100	4810	10	1	49069269	3312	37.09	3.62	12	0.14	182.00	1867.00	11150	20220929	-39.46	5180	20230316	30.31	8140	-17.08	20230721	5180	30.31	20230316	11150	-39.46	20220929	5180	30.31	20230316	3.58	N	307750	100	49 억		409911	N	N	0	N	00	N
138	20230807	160938	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6880	-190	5	-2.69	4405123160	630498	33.72	7060	7230	6850	9190	4950	7070	6987.05	0.90	0	-30567	7883	7476	7213	6806	6543	7345	6675	49	2120	100	4940	10	1	49069269	3376	37.80	3.69	12	1.28	182.00	1867.00	11150	20220929	-38.30	5180	20230316	32.82	8140	-15.48	20230721	5180	32.82	20230316	11150	-38.30	20220929	5180	32.82	20230316	3.65	N	307750	100	49 억		441278	N	N	14	N	00	N
139	20230807	150938	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6890	-180	5	-2.55	4118811080	589045	31.51	7060	7230	6850	9190	4950	7070	6992.34	0.90	0	-30929	7883	7476	7213	6806	6543	7345	6675	49	2120	100	4940	10	1	49069269	3381	37.86	3.69	12	1.20	182.00	1867.00	11150	20220929	-38.21	5180	20230316	33.01	8140	-15.36	20230721	5180	33.01	20230316	11150	-38.21	20220929	5180	33.01	20230316	3.65	N	307750	100	49 억		441278	N	N	14	N	00	N
140	20230807	140944	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6870	-200	5	-2.83	3812001020	544443	29.12	7060	7230	6850	9190	4950	7070	7001.64	0.90	0	-21858	7883	7476	7213	6806	6543	7345	6675	49	2120	100	4940	10	1	49069269	3371	37.75	3.68	12	1.11	182.00	1867.00	11150	20220929	-38.39	5180	20230316	32.63	8140	-15.60	20230721	5180	32.63	20230316	11150	-38.39	20220929	5180	32.63	20230316	3.65	N	307750	100	49 억		441278	N	N	14	N	00	N
141	20230807	130932	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6890	-180	5	-2.55	3287953840	468144	25.04	7060	7230	6860	9190	4950	7070	7023.37	0.90	0	-12567	7883	7476	7213	6806	6543	7345	6675	49	2120	100	4940	10	1	49069269	3381	37.86	3.69	12	0.95	182.00	1867.00	11150	20220929	-38.21	5180	20230316	33.01	8140	-15.36	20230721	5180	33.01	20230316	11150	-38.21	20220929	5180	33.01	20230316	3.65	N	307750	100	49 억		441278	N	N	14	N	00	N
142	20230807	120932	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6950	-120	5	-1.70	3001126490	426620	22.82	7060	7230	6860	9190	4950	7070	7034.65	0.90	0	-9396	7883	7476	7213	6806	6543	7345	6675	49	2120	100	4940	10	1	49069269	3410	38.19	3.72	12	0.87	182.00	1867.00	11150	20220929	-37.67	5180	20230316	34.17	8140	-14.62	20230721	5180	34.17	20230316	11150	-37.67	20220929	5180	34.17	20230316	3.65	N	307750	100	49 억		441278	N	N	14	N	00	N
143	20230807	110923	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6910	-160	5	-2.26	2746034630	389692	20.84	7060	7230	6860	9190	4950	7070	7046.67	0.90	0	-5672	7883	7476	7213	6806	6543	7345	6675	49	2120	100	4940	10	1	49069269	3391	37.97	3.70	12	0.79	182.00	1867.00	11150	20220929	-38.03	5180	20230316	33.40	8140	-15.11	20230721	5180	33.40	20230316	11150	-38.03	20220929	5180	33.40	20230316	3.65	N	307750	100	49 억		441278	N	N	14	N	00	N
144	20230807	100936	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6990	-80	5	-1.13	2105943210	297149	15.89	7060	7230	6880	9190	4950	7070	7087.17	0.90	0	21782	7883	7476	7213	6806	6543	7345	6675	49	2120	100	4940	10	1	49069269	3430	38.41	3.74	12	0.61	182.00	1867.00	11150	20220929	-37.31	5180	20230316	34.94	8140	-14.13	20230721	5180	34.94	20230316	11150	-37.31	20220929	5180	34.94	20230316	3.65	N	307750	100	49 억		441278	N	N	14	N	00	N
145	20230807	090933	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7150	80	2	1.13	656185150	93694	5.01	7060	7170	6880	9190	4950	7070	7003.40	0.90	0	17698	7883	7476	7213	6806	6543	7345	6675	49	2120	100	4940	10	1	49069269	3508	39.29	3.83	12	0.19	182.00	1867.00	11150	20220929	-35.87	5180	20230316	38.03	8140	-12.16	20230721	5180	38.03	20230316	11150	-35.87	20220929	5180	38.03	20230316	3.65	N	307750	100	49 억		441278	N	N	14	N	00	N
146	20230804	160926	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7070	-70	5	-0.98	13543947710	1856285	59.99	7470	7620	6950	9280	5000	7140	7296.49	1.28	0	-187914	7913	7526	7113	6726	6313	7720	6920	49	2140	100	4990	10	1	49069269	3469	38.85	3.79	12	3.78	182.00	1867.00	11150	20220929	-36.59	5180	20230316	36.49	8140	-13.14	20230721	5180	36.49	20230316	11150	-36.59	20220929	5180	36.49	20230316	3.46	N	307750	100	49 억		625938	N	N	14	N	00	N
147	20230804	150926	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7080	-60	5	-0.84	13212989640	1809532	58.48	7470	7620	6950	9280	5000	7140	7301.89	1.28	0	-200449	7913	7526	7113	6726	6313	7720	6920	49	2140	100	4990	10	1	49069269	3474	38.90	3.79	12	3.69	182.00	1867.00	11150	20220929	-36.50	5180	20230316	36.68	8140	-13.02	20230721	5180	36.68	20230316	11150	-36.50	20220929	5180	36.68	20230316	3.46	N	307750	100	49 억		625938	N	N	64	N	00	N
148	20230804	140939	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7110	-30	5	-0.42	12555835380	1716975	55.49	7470	7620	6950	9280	5000	7140	7312.77	1.28	0	-210275	7913	7526	7113	6726	6313	7720	6920	49	2140	100	4990	10	1	49069269	3489	39.07	3.81	12	3.50	182.00	1867.00	11150	20220929	-36.23	5180	20230316	37.26	8140	-12.65	20230721	5180	37.26	20230316	11150	-36.23	20220929	5180	37.26	20230316	3.46	N	307750	100	49 억		625938	N	N	64	N	00	N
149	20230804	130924	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7050	-90	5	-1.26	12243824830	1672763	54.06	7470	7620	6950	9280	5000	7140	7319.53	1.28	0	-207705	7913	7526	7113	6726	6313	7720	6920	49	2140	100	4990	10	1	49069269	3459	38.74	3.78	12	3.41	182.00	1867.00	11150	20220929	-36.77	5180	20230316	36.10	8140	-13.39	20230721	5180	36.10	20230316	11150	-36.77	20220929	5180	36.10	20230316	3.46	N	307750	100	49 억		625938	N	N	64	N	00	N
150	20230804	120918	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7070	-70	5	-0.98	11224273480	1527562	49.37	7470	7620	7050	9280	5000	7140	7347.84	1.28	0	-219397	7913	7526	7113	6726	6313	7720	6920	49	2140	100	4990	10	1	49069269	3469	38.85	3.79	12	3.11	182.00	1867.00	11150	20220929	-36.59	5180	20230316	36.49	8140	-13.14	20230721	5180	36.49	20230316	11150	-36.59	20220929	5180	36.49	20230316	3.46	N	307750	100	49 억		625938	N	N	64	N	00	N
151	20230804	110931	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7160	20	2	0.28	10072045450	1365478	44.13	7470	7620	7140	9280	5000	7140	7376.22	1.28	0	-216800	7913	7526	7113	6726	6313	7720	6920	49	2140	100	4990	10	1	49069269	3513	39.34	3.84	12	2.78	182.00	1867.00	11150	20220929	-35.78	5180	20230316	38.22	8140	-12.04	20230721	5180	38.22	20230316	11150	-35.78	20220929	5180	38.22	20230316	3.46	N	307750	100	49 억		625938	N	N	64	N	00	N
152	20230804	100914	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7180	40	2	0.56	8941731240	1208495	39.06	7470	7620	7140	9280	5000	7140	7399.08	1.28	0	-219420	7913	7526	7113	6726	6313	7720	6920	49	2140	100	4990	10	1	49069269	3523	39.45	3.85	12	2.46	182.00	1867.00	11150	20220929	-35.61	5180	20230316	38.61	8140	-11.79	20230721	5180	38.61	20230316	11150	-35.61	20220929	5180	38.61	20230316	3.46	N	307750	100	49 억		625938	N	N	64	N	00	N
153	20230804	090915	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7370	230	2	3.22	5687293540	760813	24.59	7470	7620	7340	9280	5000	7140	7475.31	1.28	0	-153032	7913	7526	7113	6726	6313	7720	6920	49	2140	100	4990	10	1	49069269	3616	40.49	3.95	12	1.55	182.00	1867.00	11150	20220929	-33.90	5180	20230316	42.28	8140	-9.46	20230721	5180	42.28	20230316	11150	-33.90	20220929	5180	42.28	20230316	3.46	N	307750	100	49 억		625938	N	N	64	N	00	N
154	20230803	160917	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7140	390	2	5.78	21819581700	3031735	460.62	6730	7500	6700	8770	4730	6750	7197.22	1.22	0	30758	7116	6932	6826	6642	6536	6880	6590	49	2020	100	4720	10	1	49069269	3504	39.23	3.82	12	6.18	182.00	1867.00	11150	20220929	-35.96	5180	20230316	37.84	8140	-12.29	20230721	5180	37.84	20230316	11150	-35.96	20220929	5180	37.84	20230316	3.51	N	307750	100	49 억		598415	N	N	64	N	00	N
155	20230803	150924	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7080	330	2	4.89	21193593780	2943668	447.24	6730	7500	6700	8770	4730	6750	7199.74	1.22	0	15594	7116	6932	6826	6642	6536	6880	6590	49	2020	100	4720	10	1	49069269	3474	38.90	3.79	12	6.00	182.00	1867.00	11150	20220929	-36.50	5180	20230316	36.68	8140	-13.02	20230721	5180	36.68	20230316	11150	-36.50	20220929	5180	36.68	20230316	3.51	N	307750	100	49 억		598415	N	N	0	N	00	N
156	20230803	140916	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7130	380	2	5.63	19699181500	2732806	415.20	6730	7500	6700	8770	4730	6750	7208.43	1.22	0	-31779	7116	6932	6826	6642	6536	6880	6590	49	2020	100	4720	10	1	49069269	3499	39.18	3.82	12	5.57	182.00	1867.00	11150	20220929	-36.05	5180	20230316	37.64	8140	-12.41	20230721	5180	37.64	20230316	11150	-36.05	20220929	5180	37.64	20230316	3.51	N	307750	100	49 억		598415	N	N	0	N	00	N
157	20230803	130918	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7240	490	2	7.26	18699247930	2593039	393.97	6730	7500	6700	8770	4730	6750	7211.34	1.22	0	-73790	7116	6932	6826	6642	6536	6880	6590	49	2020	100	4720	10	1	49069269	3553	39.78	3.88	12	5.28	182.00	1867.00	11150	20220929	-35.07	5180	20230316	39.77	8140	-11.06	20230721	5180	39.77	20230316	11150	-35.07	20220929	5180	39.77	20230316	3.51	N	307750	100	49 억		598415	N	N	0	N	00	N
158	20230803	120923	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7140	390	2	5.78	16875769290	2339695	355.48	6730	7500	6700	8770	4730	6750	7212.83	1.22	0	-76324	7116	6932	6826	6642	6536	6880	6590	49	2020	100	4720	10	1	49069269	3504	39.23	3.82	12	4.77	182.00	1867.00	11150	20220929	-35.96	5180	20230316	37.84	8140	-12.29	20230721	5180	37.84	20230316	11150	-35.96	20220929	5180	37.84	20230316	3.51	N	307750	100	49 억		598415	N	N	0	N	00	N
159	20230803	110912	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7200	450	2	6.67	13944156970	1929962	293.22	6730	7500	6700	8770	4730	6750	7225.12	1.22	0	-116547	7116	6932	6826	6642	6536	6880	6590	49	2020	100	4720	10	1	49069269	3533	39.56	3.86	12	3.93	182.00	1867.00	11150	20220929	-35.43	5180	20230316	39.00	8140	-11.55	20230721	5180	39.00	20230316	11150	-35.43	20220929	5180	39.00	20230316	3.51	N	307750	100	49 억		598415	N	N	0	N	00	N
160	20230803	100909	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7090	340	2	5.04	2848359990	408770	62.11	6730	7150	6700	8770	4730	6750	6968.18	1.22	0	29214	7116	6932	6826	6642	6536	6880	6590	49	2020	100	4720	10	1	49069269	3479	38.96	3.80	12	0.83	182.00	1867.00	11150	20220929	-36.41	5180	20230316	36.87	8140	-12.90	20230721	5180	36.87	20230316	11150	-36.41	20220929	5180	36.87	20230316	3.51	N	307750	100	49 억		598415	N	N	0	N	00	N
161	20230803	090911	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6760	10	2	0.15	261126580	38640	5.87	6730	6860	6700	8770	4730	6750	6757.95	1.22	0	381	7116	6932	6826	6642	6536	6880	6590	49	2020	100	4720	10	1	49069269	3317	37.14	3.62	12	0.08	182.00	1867.00	11150	20220929	-39.37	5180	20230316	30.50	8140	-16.95	20230721	5180	30.50	20230316	11150	-39.37	20220929	5180	30.50	20230316	3.51	N	307750	100	49 억		598415	N	N	0	N	00	N
162	20230802	160918	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6750	-280	5	-3.98	4406427980	642338	50.69	6950	7010	6720	9130	4930	7030	6859.95	1.16	0	29410	7356	7192	6946	6782	6536	7275	6865	49	2100	100	4920	10	1	49069269	3312	37.09	3.62	12	1.31	182.00	1867.00	11150	20220929	-39.46	5180	20230316	30.31	8140	-17.08	20230721	5180	30.31	20230316	11150	-39.46	20220929	5180	30.31	20230316	3.64	N	307750	100	49 억		569269	N	N	39	N	00	N
163	20230802	150929	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6740	-290	5	-4.13	4191970050	610571	48.18	6950	7010	6720	9130	4930	7030	6865.54	1.16	0	18310	7356	7192	6946	6782	6536	7275	6865	49	2100	100	4920	10	1	49069269	3307	37.03	3.61	12	1.24	182.00	1867.00	11150	20220929	-39.55	5180	20230316	30.12	8140	-17.20	20230721	5180	30.12	20230316	11150	-39.55	20220929	5180	30.12	20230316	3.64	N	307750	100	49 억		569269	N	N	39	N	00	N
164	20230802	140917	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6800	-230	5	-3.27	3803990830	553238	43.66	6950	7010	6740	9130	4930	7030	6875.75	1.16	0	24778	7356	7192	6946	6782	6536	7275	6865	49	2100	100	4920	10	1	49069269	3337	37.36	3.64	12	1.13	182.00	1867.00	11150	20220929	-39.01	5180	20230316	31.27	8140	-16.46	20230721	5180	31.27	20230316	11150	-39.01	20220929	5180	31.27	20230316	3.64	N	307750	100	49 억		569269	N	N	39	N	00	N
165	20230802	130912	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6850	-180	5	-2.56	2926493790	424327	33.48	6950	7010	6800	9130	4930	7030	6896.65	1.16	0	55662	7356	7192	6946	6782	6536	7275	6865	49	2100	100	4920	10	1	49069269	3361	37.64	3.67	12	0.86	182.00	1867.00	11150	20220929	-38.57	5180	20230316	32.24	8140	-15.85	20230721	5180	32.24	20230316	11150	-38.57	20220929	5180	32.24	20230316	3.64	N	307750	100	49 억		569269	N	N	39	N	00	N
166	20230802	120907	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6840	-190	5	-2.70	2684611870	389061	30.70	6950	7010	6800	9130	4930	7030	6900.09	1.16	0	61168	7356	7192	6946	6782	6536	7275	6865	49	2100	100	4920	10	1	49069269	3356	37.58	3.66	12	0.79	182.00	1867.00	11150	20220929	-38.65	5180	20230316	32.05	8140	-15.97	20230721	5180	32.05	20230316	11150	-38.65	20220929	5180	32.05	20230316	3.64	N	307750	100	49 억		569269	N	N	39	N	00	N
167	20230802	110909	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6870	-160	5	-2.28	2019208020	291778	23.02	6950	7010	6850	9130	4930	7030	6920.20	1.16	0	51843	7356	7192	6946	6782	6536	7275	6865	49	2100	100	4920	10	1	49069269	3371	37.75	3.68	12	0.59	182.00	1867.00	11150	20220929	-38.39	5180	20230316	32.63	8140	-15.60	20230721	5180	32.63	20230316	11150	-38.39	20220929	5180	32.63	20230316	3.64	N	307750	100	49 억		569269	N	N	39	N	00	N
168	20230802	100910	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7000	-30	5	-0.43	1327839150	191891	15.14	6950	7010	6850	9130	4930	7030	6919.51	1.16	0	20894	7356	7192	6946	6782	6536	7275	6865	49	2100	100	4920	10	1	49069269	3435	38.46	3.75	12	0.39	182.00	1867.00	11150	20220929	-37.22	5180	20230316	35.14	8140	-14.00	20230721	5180	35.14	20230316	11150	-37.22	20220929	5180	35.14	20230316	3.64	N	307750	100	49 억		569269	N	N	39	N	00	N
169	20230802	090909	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6890	-140	5	-1.99	503819450	72846	5.75	6950	6970	6860	9130	4930	7030	6915.55	1.16	0	-3318	7356	7192	6946	6782	6536	7275	6865	49	2100	100	4920	10	1	49069269	3381	37.86	3.69	12	0.15	182.00	1867.00	11150	20220929	-38.21	5180	20230316	33.01	8140	-15.36	20230721	5180	33.01	20230316	11150	-38.21	20220929	5180	33.01	20230316	3.64	N	307750	100	49 억		569269	N	N	39	N	00	N
170	20230801	160909	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7030	250	2	3.69	8697692010	1254649	129.00	6750	7110	6700	8810	4750	6780	6932.25	1.04	0	58402	7060	6920	6750	6610	6440	6990	6680	49	2030	100	4740	10	1	49069269	3450	38.63	3.77	12	2.56	182.00	1867.00	11150	20220929	-36.95	5180	20230316	35.71	8140	-13.64	20230721	5180	35.71	20230316	11150	-36.95	20220929	5180	35.71	20230316	3.59	N	307750	100	49 억		510886	N	N	39	N	00	N
171	20230801	150905	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6970	190	2	2.80	8357092870	1206058	124.00	6750	7110	6700	8810	4750	6780	6929.27	1.04	0	54533	7060	6920	6750	6610	6440	6990	6680	49	2030	100	4740	10	1	49069269	3420	38.30	3.73	12	2.46	182.00	1867.00	11150	20220929	-37.49	5180	20230316	34.56	8140	-14.37	20230721	5180	34.56	20230316	11150	-37.49	20220929	5180	34.56	20230316	3.59	N	307750	100	49 억		510886	N	N	9	N	00	N
172	20230801	140921	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6940	160	2	2.36	7691711370	1110807	114.21	6750	7110	6700	8810	4750	6780	6924.44	1.04	0	40057	7060	6920	6750	6610	6440	6990	6680	49	2030	100	4740	10	1	49069269	3405	38.13	3.72	12	2.26	182.00	1867.00	11150	20220929	-37.76	5180	20230316	33.98	8140	-14.74	20230721	5180	33.98	20230316	11150	-37.76	20220929	5180	33.98	20230316	3.59	N	307750	100	49 억		510886	N	N	9	N	00	N
173	20230801	130901	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6940	160	2	2.36	6707942560	968510	99.58	6750	7110	6700	8810	4750	6780	6926.05	1.04	0	7278	7060	6920	6750	6610	6440	6990	6680	49	2030	100	4740	10	1	49069269	3405	38.13	3.72	12	1.97	182.00	1867.00	11150	20220929	-37.76	5180	20230316	33.98	8140	-14.74	20230721	5180	33.98	20230316	11150	-37.76	20220929	5180	33.98	20230316	3.59	N	307750	100	49 억		510886	N	N	9	N	00	N
174	20230801	120902	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6980	200	2	2.95	4905057430	711642	73.17	6750	7030	6700	8810	4750	6780	6892.60	1.04	0	3016	7060	6920	6750	6610	6440	6990	6680	49	2030	100	4740	10	1	49069269	3425	38.35	3.74	12	1.45	182.00	1867.00	11150	20220929	-37.40	5180	20230316	34.75	8140	-14.25	20230721	5180	34.75	20230316	11150	-37.40	20220929	5180	34.75	20230316	3.59	N	307750	100	49 억		510886	N	N	9	N	00	N
175	20230801	110858	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6940	160	2	2.36	3564921500	519050	53.37	6750	6960	6700	8810	4750	6780	6868.17	1.04	0	22837	7060	6920	6750	6610	6440	6990	6680	49	2030	100	4740	10	1	49069269	3405	38.13	3.72	12	1.06	182.00	1867.00	11150	20220929	-37.76	5180	20230316	33.98	8140	-14.74	20230721	5180	33.98	20230316	11150	-37.76	20220929	5180	33.98	20230316	3.59	N	307750	100	49 억		510886	N	N	9	N	00	N
176	20230801	100904	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6840	60	2	0.88	2620395530	381793	39.26	6750	6960	6700	8810	4750	6780	6863.40	1.04	0	-24770	7060	6920	6750	6610	6440	6990	6680	49	2030	100	4740	10	1	49069269	3356	37.58	3.66	12	0.78	182.00	1867.00	11150	20220929	-38.65	5180	20230316	32.05	8140	-15.97	20230721	5180	32.05	20230316	11150	-38.65	20220929	5180	32.05	20230316	3.59	N	307750	100	49 억		510886	N	N	9	N	00	N
177	20230801	090856	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6810	30	2	0.44	439081260	64568	6.64	6750	6900	6700	8810	4750	6780	6800.31	1.04	0	-13267	7060	6920	6750	6610	6440	6990	6680	49	2030	100	4740	10	1	49069269	3342	37.42	3.65	12	0.13	182.00	1867.00	11150	20220929	-38.92	5180	20230316	31.47	8140	-16.34	20230721	5180	31.47	20230316	11150	-38.92	20220929	5180	31.47	20230316	3.59	N	307750	100	49 억		510886	N	N	9	N	00	N