KissMeData/174900/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	160911	57	100.00	KOSDAQ		제약	N	N	N	N		N	17030	320	2	1.92	3442300650	199229	264.62	16710	17770	16710	21700	11700	16710	17278.16	9.42	0	-3883	17043	16876	16743	16576	16443	16810	16510	77	4990	500	11690	10	1	15352069	2614	-28.72	7.68	12	1.30	-593.00	2217.00	28900	20230418	-41.07	11500	20221013	48.09	28900	-41.07	20230418	12200	39.59	20230103	28900	-41.07	20230418	11500	48.09	20221013	1.73	N	174900	500	76 억		1446178	N	N	2233	N	00	N
3	20230831	151133	57	100.00	KOSDAQ		제약	N	N	N	N		N	17110	400	2	2.39	3330763160	192694	255.94	16710	17770	16710	21700	11700	16710	17285.25	9.42	0	-3258	17043	16876	16743	16576	16443	16810	16510	77	4990	500	11690	10	1	15352069	2627	-28.85	7.72	12	1.26	-593.00	2217.00	28900	20230418	-40.80	11500	20221013	48.78	28900	-40.80	20230418	12200	40.25	20230103	28900	-40.80	20230418	11500	48.78	20221013	1.73	N	174900	500	76 억		1446178	N	N	1820	N	00	N
4	20230831	141239	57	100.00	KOSDAQ		제약	N	N	N	N		N	17010	300	2	1.80	2860847620	165009	219.17	16710	17770	16710	21700	11700	16710	17337.52	9.42	0	3292	17043	16876	16743	16576	16443	16810	16510	77	4990	500	11690	10	1	15352069	2611	-28.68	7.67	12	1.07	-593.00	2217.00	28900	20230418	-41.14	11500	20221013	47.91	28900	-41.14	20230418	12200	39.43	20230103	28900	-41.14	20230418	11500	47.91	20221013	1.73	N	174900	500	76 억		1446178	N	N	1820	N	00	N
5	20230831	131203	57	100.00	KOSDAQ		제약	N	N	N	N		N	17190	480	2	2.87	2470703760	142219	188.90	16710	17770	16710	21700	11700	16710	17372.53	9.42	0	9476	17043	16876	16743	16576	16443	16810	16510	77	4990	500	11690	10	1	15352069	2639	-28.99	7.75	12	0.93	-593.00	2217.00	28900	20230418	-40.52	11500	20221013	49.48	28900	-40.52	20230418	12200	40.90	20230103	28900	-40.52	20230418	11500	49.48	20221013	1.73	N	174900	500	76 억		1446178	N	N	1820	N	00	N
6	20230831	121243	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	590	2	3.53	2266980540	130385	173.18	16710	17770	16710	21700	11700	16710	17386.82	9.42	0	12335	17043	16876	16743	16576	16443	16810	16510	77	4990	500	11690	10	1	15352069	2656	-29.17	7.80	12	0.85	-593.00	2217.00	28900	20230418	-40.14	11500	20221013	50.43	28900	-40.14	20230418	12200	41.80	20230103	28900	-40.14	20230418	11500	50.43	20221013	1.73	N	174900	500	76 억		1446178	N	N	1820	N	00	N
7	20230831	111714	57	100.00	KOSDAQ		제약	N	N	N	N		N	17260	550	2	3.29	2121890650	121974	162.01	16710	17770	16710	21700	11700	16710	17396.25	9.42	0	13093	17043	16876	16743	16576	16443	16810	16510	77	4990	500	11690	10	1	15352069	2650	-29.11	7.79	12	0.79	-593.00	2217.00	28900	20230418	-40.28	11500	20221013	50.09	28900	-40.28	20230418	12200	41.48	20230103	28900	-40.28	20230418	11500	50.09	20221013	1.73	N	174900	500	76 억		1446178	N	N	1820	N	00	N
8	20230831	101333	57	100.00	KOSDAQ		제약	N	N	N	N		N	17560	850	2	5.09	1627742880	93565	124.27	16710	17770	16710	21700	11700	16710	17396.92	9.42	0	13206	17043	16876	16743	16576	16443	16810	16510	77	4990	500	11690	10	1	15352069	2696	-29.61	7.92	12	0.61	-593.00	2217.00	28900	20230418	-39.24	11500	20221013	52.70	28900	-39.24	20230418	12200	43.93	20230103	28900	-39.24	20230418	11500	52.70	20221013	1.73	N	174900	500	76 억		1446178	N	N	1820	N	00	N
9	20230831	091156	57	100.00	KOSDAQ		제약	N	N	N	N		N	17150	440	2	2.63	225413750	13232	17.57	16710	17300	16710	21700	11700	16710	17035.50	9.42	0	2190	17043	16876	16743	16576	16443	16810	16510	77	4990	500	11690	10	1	15352069	2633	-28.92	7.74	12	0.09	-593.00	2217.00	28900	20230418	-40.66	11500	20221013	49.13	28900	-40.66	20230418	12200	40.57	20230103	28900	-40.66	20230418	11500	49.13	20221013	1.73	N	174900	500	76 억		1446178	N	N	1820	N	00	N
10	20230830	160914	57	100.00	KOSDAQ		제약	N	N	N	N		N	16710	240	2	1.46	1244250420	74288	129.04	16770	16910	16610	21400	11530	16470	16749.14	9.24	0	27064	17036	16752	16516	16232	15996	16895	16375	77	4930	500	11520	10	1	15352069	2565	-28.18	7.54	12	0.48	-593.00	2217.00	28900	20230418	-42.18	11500	20221013	45.30	28900	-42.18	20230418	12200	36.97	20230103	28900	-42.18	20230418	11500	45.30	20221013	1.76	N	174900	500	76 억		1419114	N	N	1820	N	00	N
11	20230830	151107	57	100.00	KOSDAQ		제약	N	N	N	N		N	16690	220	2	1.34	1179506140	70414	122.31	16770	16910	16610	21400	11530	16470	16751.02	9.24	0	25857	17036	16752	16516	16232	15996	16895	16375	77	4930	500	11520	10	1	15352069	2562	-28.15	7.53	12	0.46	-593.00	2217.00	28900	20230418	-42.25	11500	20221013	45.13	28900	-42.25	20230418	12200	36.80	20230103	28900	-42.25	20230418	11500	45.13	20221013	1.76	N	174900	500	76 억		1419114	N	N	1158	N	00	N
12	20230830	141157	57	100.00	KOSDAQ		제약	N	N	N	N		N	16710	240	2	1.46	885912490	52876	91.85	16770	16910	16610	21400	11530	16470	16754.53	9.24	0	24405	17036	16752	16516	16232	15996	16895	16375	77	4930	500	11520	10	1	15352069	2565	-28.18	7.54	12	0.34	-593.00	2217.00	28900	20230418	-42.18	11500	20221013	45.30	28900	-42.18	20230418	12200	36.97	20230103	28900	-42.18	20230418	11500	45.30	20221013	1.76	N	174900	500	76 억		1419114	N	N	1158	N	00	N
13	20230830	131148	57	100.00	KOSDAQ		제약	N	N	N	N		N	16730	260	2	1.58	819186930	48890	84.93	16770	16910	16610	21400	11530	16470	16755.72	9.24	0	24038	17036	16752	16516	16232	15996	16895	16375	77	4930	500	11520	10	1	15352069	2568	-28.21	7.55	12	0.32	-593.00	2217.00	28900	20230418	-42.11	11500	20221013	45.48	28900	-42.11	20230418	12200	37.13	20230103	28900	-42.11	20230418	11500	45.48	20221013	1.76	N	174900	500	76 억		1419114	N	N	1158	N	00	N
14	20230830	121159	57	100.00	KOSDAQ		제약	N	N	N	N		N	16740	270	2	1.64	754408260	45012	78.19	16770	16910	16610	21400	11530	16470	16760.16	9.24	0	22861	17036	16752	16516	16232	15996	16895	16375	77	4930	500	11520	10	1	15352069	2570	-28.23	7.55	12	0.29	-593.00	2217.00	28900	20230418	-42.08	11500	20221013	45.57	28900	-42.08	20230418	12200	37.21	20230103	28900	-42.08	20230418	11500	45.57	20221013	1.76	N	174900	500	76 억		1419114	N	N	1158	N	00	N
15	20230830	111658	57	100.00	KOSDAQ		제약	N	N	N	N		N	16770	300	2	1.82	710189830	42369	73.60	16770	16910	16610	21400	11530	16470	16762.02	9.24	0	21894	17036	16752	16516	16232	15996	16895	16375	77	4930	500	11520	10	1	15352069	2575	-28.28	7.56	12	0.28	-593.00	2217.00	28900	20230418	-41.97	11500	20221013	45.83	28900	-41.97	20230418	12200	37.46	20230103	28900	-41.97	20230418	11500	45.83	20221013	1.76	N	174900	500	76 억		1419114	N	N	1158	N	00	N
16	20230830	101239	57	100.00	KOSDAQ		제약	N	N	N	N		N	16720	250	2	1.52	324033700	19305	33.53	16770	16910	16610	21400	11530	16470	16784.96	9.24	0	5363	17036	16752	16516	16232	15996	16895	16375	77	4930	500	11520	10	1	15352069	2567	-28.20	7.54	12	0.13	-593.00	2217.00	28900	20230418	-42.15	11500	20221013	45.39	28900	-42.15	20230418	12200	37.05	20230103	28900	-42.15	20230418	11500	45.39	20221013	1.76	N	174900	500	76 억		1419114	N	N	1158	N	00	N
17	20230830	091136	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	230	2	1.40	86244060	5146	8.94	16770	16820	16610	21400	11530	16470	16759.44	9.24	0	2346	17036	16752	16516	16232	15996	16895	16375	77	4930	500	11520	10	1	15352069	2564	-28.16	7.53	12	0.03	-593.00	2217.00	28900	20230418	-42.21	11500	20221013	45.22	28900	-42.21	20230418	12200	36.89	20230103	28900	-42.21	20230418	11500	45.22	20221013	1.76	N	174900	500	76 억		1419114	N	N	1158	N	00	N
18	20230829	160909	57	100.00	KOSDAQ		제약	N	N	N	N		N	16470	230	2	1.42	948865870	57187	83.09	16290	16800	16280	21100	11370	16240	16592.56	9.10	0	21201	16853	16546	16393	16086	15933	16470	16010	77	4860	500	11360	10	1	15352069	2528	-27.77	7.43	12	0.37	-593.00	2217.00	28900	20230418	-43.01	11500	20221013	43.22	28900	-43.01	20230418	12200	35.00	20230103	28900	-43.01	20230418	11500	43.22	20221013	1.74	N	174900	500	76 억		1396726	N	N	1158	N	00	N
19	20230829	151119	57	100.00	KOSDAQ		제약	N	N	N	N		N	16550	310	2	1.91	916282730	55211	80.21	16290	16800	16280	21100	11370	16240	16596.15	9.10	0	20923	16853	16546	16393	16086	15933	16470	16010	77	4860	500	11360	10	1	15352069	2541	-27.91	7.47	12	0.36	-593.00	2217.00	28900	20230418	-42.73	11500	20221013	43.91	28900	-42.73	20230418	12200	35.66	20230103	28900	-42.73	20230418	11500	43.91	20221013	1.74	N	174900	500	76 억		1396726	N	N	130	N	00	N
20	20230829	141239	57	100.00	KOSDAQ		제약	N	N	N	N		N	16630	390	2	2.40	752891950	45326	65.85	16290	16800	16280	21100	11370	16240	16610.76	9.10	0	16966	16853	16546	16393	16086	15933	16470	16010	77	4860	500	11360	10	1	15352069	2553	-28.04	7.50	12	0.30	-593.00	2217.00	28900	20230418	-42.46	11500	20221013	44.61	28900	-42.46	20230418	12200	36.31	20230103	28900	-42.46	20230418	11500	44.61	20221013	1.74	N	174900	500	76 억		1396726	N	N	130	N	00	N
21	20230829	131146	57	100.00	KOSDAQ		제약	N	N	N	N		N	16670	430	2	2.65	696894770	41965	60.97	16290	16800	16280	21100	11370	16240	16606.75	9.10	0	15794	16853	16546	16393	16086	15933	16470	16010	77	4860	500	11360	10	1	15352069	2559	-28.11	7.52	12	0.27	-593.00	2217.00	28900	20230418	-42.32	11500	20221013	44.96	28900	-42.32	20230418	12200	36.64	20230103	28900	-42.32	20230418	11500	44.96	20221013	1.74	N	174900	500	76 억		1396726	N	N	130	N	00	N
22	20230829	121231	57	100.00	KOSDAQ		제약	N	N	N	N		N	16650	410	2	2.52	625548090	37685	54.75	16290	16800	16280	21100	11370	16240	16599.58	9.10	0	13324	16853	16546	16393	16086	15933	16470	16010	77	4860	500	11360	10	1	15352069	2556	-28.08	7.51	12	0.25	-593.00	2217.00	28900	20230418	-42.39	11500	20221013	44.78	28900	-42.39	20230418	12200	36.48	20230103	28900	-42.39	20230418	11500	44.78	20221013	1.74	N	174900	500	76 억		1396726	N	N	130	N	00	N
23	20230829	111905	57	100.00	KOSDAQ		제약	N	N	N	N		N	16680	440	2	2.71	574663350	34628	50.31	16290	16800	16280	21100	11370	16240	16595.54	9.10	0	13235	16853	16546	16393	16086	15933	16470	16010	77	4860	500	11360	10	1	15352069	2561	-28.13	7.52	12	0.23	-593.00	2217.00	28900	20230418	-42.28	11500	20221013	45.04	28900	-42.28	20230418	12200	36.72	20230103	28900	-42.28	20230418	11500	45.04	20221013	1.74	N	174900	500	76 억		1396726	N	N	130	N	00	N
24	20230829	101331	57	100.00	KOSDAQ		제약	N	N	N	N		N	16620	380	2	2.34	312567610	18929	27.50	16290	16670	16280	21100	11370	16240	16512.92	9.10	0	5460	16853	16546	16393	16086	15933	16470	16010	77	4860	500	11360	10	1	15352069	2552	-28.03	7.50	12	0.12	-593.00	2217.00	28900	20230418	-42.49	11500	20221013	44.52	28900	-42.49	20230418	12200	36.23	20230103	28900	-42.49	20230418	11500	44.52	20221013	1.74	N	174900	500	76 억		1396726	N	N	130	N	00	N
25	20230829	090855	57	100.00	KOSDAQ		제약	N	N	N	N		N	16470	230	2	1.42	40373290	2466	3.58	16290	16480	16280	21100	11370	16240	16373.05	9.10	0	257	16853	16546	16393	16086	15933	16470	16010	77	4860	500	11360	10	1	15352069	2528	-27.77	7.43	12	0.02	-593.00	2217.00	28900	20230418	-43.01	11500	20221013	43.22	28900	-43.01	20230418	12200	35.00	20230103	28900	-43.01	20230418	11500	43.22	20221013	1.74	N	174900	500	76 억		1396726	N	N	130	N	00	N
26	20230828	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	16240	-380	5	-2.29	1112446270	67950	17.76	16700	16700	16240	21600	11640	16620	16371.53	9.12	0	-2973	18386	17502	17056	16172	15726	17280	15950	77	4980	500	11630	10	1	15352069	2493	-27.39	7.33	12	0.44	-593.00	2217.00	28900	20230418	-43.81	11500	20221013	41.22	28900	-43.81	20230418	12200	33.11	20230103	28900	-43.81	20230418	11500	41.22	20221013	1.76	N	174900	500	76 억		1399678	N	N	130	N	00	N
27	20230828	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	16270	-350	5	-2.11	1041958130	63612	16.62	16700	16700	16250	21600	11640	16620	16379.82	9.12	0	-2248	18386	17502	17056	16172	15726	17280	15950	77	4980	500	11630	10	1	15352069	2498	-27.44	7.34	12	0.41	-593.00	2217.00	28900	20230418	-43.70	11500	20221013	41.48	28900	-43.70	20230418	12200	33.36	20230103	28900	-43.70	20230418	11500	41.48	20221013	1.76	N	174900	500	76 억		1399678	N	N	23	N	00	N
28	20230828	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	16310	-310	5	-1.87	920693430	56164	14.68	16700	16700	16290	21600	11640	16620	16392.87	9.12	0	-1156	18386	17502	17056	16172	15726	17280	15950	77	4980	500	11630	10	1	15352069	2504	-27.50	7.36	12	0.37	-593.00	2217.00	28900	20230418	-43.56	11500	20221013	41.83	28900	-43.56	20230418	12200	33.69	20230103	28900	-43.56	20230418	11500	41.83	20221013	1.76	N	174900	500	76 억		1399678	N	N	23	N	00	N
29	20230828	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	16350	-270	5	-1.62	840514440	51255	13.40	16700	16700	16290	21600	11640	16620	16398.60	9.12	0	-362	18386	17502	17056	16172	15726	17280	15950	77	4980	500	11630	10	1	15352069	2510	-27.57	7.37	12	0.33	-593.00	2217.00	28900	20230418	-43.43	11500	20221013	42.17	28900	-43.43	20230418	12200	34.02	20230103	28900	-43.43	20230418	11500	42.17	20221013	1.76	N	174900	500	76 억		1399678	N	N	23	N	00	N
30	20230828	120853	57	100.00	KOSDAQ		제약	N	N	N	N		N	16410	-210	5	-1.26	755768390	46081	12.04	16700	16700	16290	21600	11640	16620	16400.77	9.12	0	-340	18386	17502	17056	16172	15726	17280	15950	77	4980	500	11630	10	1	15352069	2519	-27.67	7.40	12	0.30	-593.00	2217.00	28900	20230418	-43.22	11500	20221013	42.70	28900	-43.22	20230418	12200	34.51	20230103	28900	-43.22	20230418	11500	42.70	20221013	1.76	N	174900	500	76 억		1399678	N	N	23	N	00	N
31	20230828	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	16380	-240	5	-1.44	659847970	40229	10.51	16700	16700	16290	21600	11640	16620	16402.19	9.12	0	662	18386	17502	17056	16172	15726	17280	15950	77	4980	500	11630	10	1	15352069	2515	-27.62	7.39	12	0.26	-593.00	2217.00	28900	20230418	-43.32	11500	20221013	42.43	28900	-43.32	20230418	12200	34.26	20230103	28900	-43.32	20230418	11500	42.43	20221013	1.76	N	174900	500	76 억		1399678	N	N	23	N	00	N
32	20230828	100841	57	100.00	KOSDAQ		제약	N	N	N	N		N	16360	-260	5	-1.56	521418170	31762	8.30	16700	16700	16290	21600	11640	16620	16416.29	9.12	0	-1008	18386	17502	17056	16172	15726	17280	15950	77	4980	500	11630	10	1	15352069	2512	-27.59	7.38	12	0.21	-593.00	2217.00	28900	20230418	-43.39	11500	20221013	42.26	28900	-43.39	20230418	12200	34.10	20230103	28900	-43.39	20230418	11500	42.26	20221013	1.76	N	174900	500	76 억		1399678	N	N	23	N	00	N
33	20230828	090853	57	100.00	KOSDAQ		제약	N	N	N	N		N	16470	-150	5	-0.90	117446690	7091	1.85	16700	16700	16420	21600	11640	16620	16562.62	9.12	0	-233	18386	17502	17056	16172	15726	17280	15950	77	4980	500	11630	10	1	15352069	2528	-27.77	7.43	12	0.05	-593.00	2217.00	28900	20230418	-43.01	11500	20221013	43.22	28900	-43.01	20230418	12200	35.00	20230103	28900	-43.01	20230418	11500	43.22	20221013	1.76	N	174900	500	76 억		1399678	N	N	23	N	00	N
34	20230825	160848	57	100.00	KOSDAQ		제약	N	N	N	N		N	16620	320	2	1.96	6574278600	380326	651.89	17040	17940	16610	21150	11410	16300	17288.26	9.42	0	-46137	16760	16530	16170	15940	15580	16645	16055	77	4850	500	11410	10	1	15352069	2552	-28.03	7.50	12	2.48	-593.00	2217.00	28900	20230418	-42.49	11500	20221013	44.52	28900	-42.49	20230418	12200	36.23	20230103	28900	-42.49	20230418	11500	44.52	20221013	1.73	N	174900	500	76 억		1446608	N	N	23	N	00	N
35	20230825	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	16640	340	2	2.09	6453137360	373040	639.40	17040	17940	16610	21150	11410	16300	17300.19	9.42	0	-46377	16760	16530	16170	15940	15580	16645	16055	77	4850	500	11410	10	1	15352069	2555	-28.06	7.51	12	2.43	-593.00	2217.00	28900	20230418	-42.42	11500	20221013	44.70	28900	-42.42	20230418	12200	36.39	20230103	28900	-42.42	20230418	11500	44.70	20221013	1.73	N	174900	500	76 억		1446608	N	N	561	N	00	N
36	20230825	140851	57	100.00	KOSDAQ		제약	N	N	N	N		N	16710	410	2	2.52	6247787210	360730	618.30	17040	17940	16680	21150	11410	16300	17321.34	9.42	0	-44352	16760	16530	16170	15940	15580	16645	16055	77	4850	500	11410	10	1	15352069	2565	-28.18	7.54	12	2.35	-593.00	2217.00	28900	20230418	-42.18	11500	20221013	45.30	28900	-42.18	20230418	12200	36.97	20230103	28900	-42.18	20230418	11500	45.30	20221013	1.73	N	174900	500	76 억		1446608	N	N	561	N	00	N
37	20230825	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	16800	500	2	3.07	5986156590	345136	591.57	17040	17940	16730	21150	11410	16300	17345.94	9.42	0	-36535	16760	16530	16170	15940	15580	16645	16055	77	4850	500	11410	10	1	15352069	2579	-28.33	7.58	12	2.25	-593.00	2217.00	28900	20230418	-41.87	11500	20221013	46.09	28900	-41.87	20230418	12200	37.70	20230103	28900	-41.87	20230418	11500	46.09	20221013	1.73	N	174900	500	76 억		1446608	N	N	561	N	00	N
38	20230825	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	16850	550	2	3.37	5858305100	337520	578.52	17040	17940	16730	21150	11410	16300	17358.57	9.42	0	-34041	16760	16530	16170	15940	15580	16645	16055	77	4850	500	11410	10	1	15352069	2587	-28.41	7.60	12	2.20	-593.00	2217.00	28900	20230418	-41.70	11500	20221013	46.52	28900	-41.70	20230418	12200	38.11	20230103	28900	-41.70	20230418	11500	46.52	20221013	1.73	N	174900	500	76 억		1446608	N	N	561	N	00	N
39	20230825	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	17130	830	2	5.09	5370592890	308685	529.10	17040	17940	16730	21150	11410	16300	17400.17	9.42	0	-25548	16760	16530	16170	15940	15580	16645	16055	77	4850	500	11410	10	1	15352069	2630	-28.89	7.73	12	2.01	-593.00	2217.00	28900	20230418	-40.73	11500	20221013	48.96	28900	-40.73	20230418	12200	40.41	20230103	28900	-40.73	20230418	11500	48.96	20221013	1.73	N	174900	500	76 억		1446608	N	N	561	N	00	N
40	20230825	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	17370	1070	2	6.56	4916579500	282173	483.65	17040	17940	16730	21150	11410	16300	17426.09	9.42	0	-21168	16760	16530	16170	15940	15580	16645	16055	77	4850	500	11410	10	1	15352069	2667	-29.29	7.83	12	1.84	-593.00	2217.00	28900	20230418	-39.90	11500	20221013	51.04	28900	-39.90	20230418	12200	42.38	20230103	28900	-39.90	20230418	11500	51.04	20221013	1.73	N	174900	500	76 억		1446608	N	N	561	N	00	N
41	20230825	090846	57	100.00	KOSDAQ		제약	N	N	N	N		N	17600	1300	2	7.98	2057393220	118115	202.45	17040	17940	16730	21150	11410	16300	17423.57	9.42	0	-20480	16760	16530	16170	15940	15580	16645	16055	77	4850	500	11410	10	1	15352069	2702	-29.68	7.94	12	0.77	-593.00	2217.00	28900	20230418	-39.10	11500	20221013	53.04	28900	-39.10	20230418	12200	44.26	20230103	28900	-39.10	20230418	11500	53.04	20221013	1.73	N	174900	500	76 억		1446608	N	N	561	N	00	N
42	20230824	160841	57	100.00	KOSDAQ		제약	N	N	N	N		N	16300	300	2	1.88	930556860	57665	32.50	16070	16400	15810	20800	11200	16000	16137.51	9.41	0	336	17506	16752	16186	15432	14866	17130	15810	77	4800	500	11200	10	1	15352069	2502	-27.49	7.35	12	0.38	-593.00	2217.00	28900	20230418	-43.60	11500	20221013	41.74	28900	-43.60	20230418	12200	33.61	20230103	28900	-43.60	20230418	11500	41.74	20221013	1.72	N	174900	500	76 억		1444842	N	N	561	N	00	N
43	20230824	150839	57	100.00	KOSDAQ		제약	N	N	N	N		N	16400	400	2	2.50	883410820	54779	30.87	16070	16400	15810	20800	11200	16000	16127.06	9.41	0	499	17506	16752	16186	15432	14866	17130	15810	77	4800	500	11200	10	1	15352069	2518	-27.66	7.40	12	0.36	-593.00	2217.00	28900	20230418	-43.25	11500	20221013	42.61	28900	-43.25	20230418	12200	34.43	20230103	28900	-43.25	20230418	11500	42.61	20221013	1.72	N	174900	500	76 억		1444842	N	N	539	N	00	N
44	20230824	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	16240	240	2	1.50	709123980	44111	24.86	16070	16330	15810	20800	11200	16000	16076.08	9.41	0	1246	17506	16752	16186	15432	14866	17130	15810	77	4800	500	11200	10	1	15352069	2493	-27.39	7.33	12	0.29	-593.00	2217.00	28900	20230418	-43.81	11500	20221013	41.22	28900	-43.81	20230418	12200	33.11	20230103	28900	-43.81	20230418	11500	41.22	20221013	1.72	N	174900	500	76 억		1444842	N	N	539	N	00	N
45	20230824	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	200	2	1.25	616586140	38423	21.66	16070	16250	15810	20800	11200	16000	16047.45	9.41	0	1296	17506	16752	16186	15432	14866	17130	15810	77	4800	500	11200	10	1	15352069	2487	-27.32	7.31	12	0.25	-593.00	2217.00	28900	20230418	-43.94	11500	20221013	40.87	28900	-43.94	20230418	12200	32.79	20230103	28900	-43.94	20230418	11500	40.87	20221013	1.72	N	174900	500	76 억		1444842	N	N	539	N	00	N
46	20230824	120848	57	100.00	KOSDAQ		제약	N	N	N	N		N	16150	150	2	0.94	559917750	34919	19.68	16070	16250	15810	20800	11200	16000	16034.87	9.41	0	2310	17506	16752	16186	15432	14866	17130	15810	77	4800	500	11200	10	1	15352069	2479	-27.23	7.28	12	0.23	-593.00	2217.00	28900	20230418	-44.12	11500	20221013	40.43	28900	-44.12	20230418	12200	32.38	20230103	28900	-44.12	20230418	11500	40.43	20221013	1.72	N	174900	500	76 억		1444842	N	N	539	N	00	N
47	20230824	110844	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	200	2	1.25	530749030	33114	18.66	16070	16250	15810	20800	11200	16000	16028.03	9.41	0	2403	17506	16752	16186	15432	14866	17130	15810	77	4800	500	11200	10	1	15352069	2487	-27.32	7.31	12	0.22	-593.00	2217.00	28900	20230418	-43.94	11500	20221013	40.87	28900	-43.94	20230418	12200	32.79	20230103	28900	-43.94	20230418	11500	40.87	20221013	1.72	N	174900	500	76 억		1444842	N	N	539	N	00	N
48	20230824	100839	57	100.00	KOSDAQ		제약	N	N	N	N		N	16030	30	2	0.19	255828980	16021	9.03	16070	16150	15810	20800	11200	16000	15968.14	9.41	0	-2021	17506	16752	16186	15432	14866	17130	15810	77	4800	500	11200	10	1	15352069	2461	-27.03	7.23	12	0.10	-593.00	2217.00	28900	20230418	-44.53	11500	20221013	39.39	28900	-44.53	20230418	12200	31.39	20230103	28900	-44.53	20230418	11500	39.39	20221013	1.72	N	174900	500	76 억		1444842	N	N	539	N	00	N
49	20230824	090842	57	100.00	KOSDAQ		제약	N	N	N	N		N	15960	-40	5	-0.25	74288400	4667	2.63	16070	16070	15810	20800	11200	16000	15915.88	9.41	0	-2463	17506	16752	16186	15432	14866	17130	15810	77	4800	500	11200	10	1	15352069	2450	-26.91	7.20	12	0.03	-593.00	2217.00	28900	20230418	-44.78	11500	20221013	38.78	28900	-44.78	20230418	12200	30.82	20230103	28900	-44.78	20230418	11500	38.78	20221013	1.72	N	174900	500	76 억		1444842	N	N	539	N	00	N
50	20230823	160838	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	150	2	0.95	2884711500	176664	174.56	15850	16940	15620	20600	11100	15850	16328.84	9.60	0	-29148	16490	16170	15880	15560	15270	16330	15720	77	4750	500	11090	10	1	15352069	2456	-26.98	7.22	12	1.15	-593.00	2217.00	28900	20230418	-44.64	11500	20221013	39.13	28900	-44.64	20230418	12200	31.15	20230103	28900	-44.64	20230418	11500	39.13	20221013	1.72	N	174900	500	76 억		1474248	N	N	539	N	00	N
51	20230823	150838	57	100.00	KOSDAQ		제약	N	N	N	N		N	16080	230	2	1.45	2758548220	168793	166.78	15850	16940	15620	20600	11100	15850	16342.79	9.60	0	-26040	16490	16170	15880	15560	15270	16330	15720	77	4750	500	11090	10	1	15352069	2469	-27.12	7.25	12	1.10	-593.00	2217.00	28900	20230418	-44.36	11500	20221013	39.83	28900	-44.36	20230418	12200	31.80	20230103	28900	-44.36	20230418	11500	39.83	20221013	1.72	N	174900	500	76 억		1474248	N	N	0	N	00	N
52	20230823	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	16180	330	2	2.08	2586347900	158083	156.20	15850	16940	15620	20600	11100	15850	16360.70	9.60	0	-24510	16490	16170	15880	15560	15270	16330	15720	77	4750	500	11090	10	1	15352069	2484	-27.28	7.30	12	1.03	-593.00	2217.00	28900	20230418	-44.01	11500	20221013	40.70	28900	-44.01	20230418	12200	32.62	20230103	28900	-44.01	20230418	11500	40.70	20221013	1.72	N	174900	500	76 억		1474248	N	N	0	N	00	N
53	20230823	130837	57	100.00	KOSDAQ		제약	N	N	N	N		N	16520	670	2	4.23	1089348800	67401	66.60	15850	16670	15620	20600	11100	15850	16162.21	9.60	0	3458	16490	16170	15880	15560	15270	16330	15720	77	4750	500	11090	10	1	15352069	2536	-27.86	7.45	12	0.44	-593.00	2217.00	28900	20230418	-42.84	11500	20221013	43.65	28900	-42.84	20230418	12200	35.41	20230103	28900	-42.84	20230418	11500	43.65	20221013	1.72	N	174900	500	76 억		1474248	N	N	0	N	00	N
54	20230823	120843	57	100.00	KOSDAQ		제약	N	N	N	N		N	16360	510	2	3.22	729014480	45548	45.00	15850	16430	15620	20600	11100	15850	16005.41	9.60	0	-1549	16490	16170	15880	15560	15270	16330	15720	77	4750	500	11090	10	1	15352069	2512	-27.59	7.38	12	0.30	-593.00	2217.00	28900	20230418	-43.39	11500	20221013	42.26	28900	-43.39	20230418	12200	34.10	20230103	28900	-43.39	20230418	11500	42.26	20221013	1.72	N	174900	500	76 억		1474248	N	N	0	N	00	N
55	20230823	110837	57	100.00	KOSDAQ		제약	N	N	N	N		N	16070	220	2	1.39	453802110	28628	28.29	15850	16110	15620	20600	11100	15850	15851.69	9.60	0	-3387	16490	16170	15880	15560	15270	16330	15720	77	4750	500	11090	10	1	15352069	2467	-27.10	7.25	12	0.19	-593.00	2217.00	28900	20230418	-44.39	11500	20221013	39.74	28900	-44.39	20230418	12200	31.72	20230103	28900	-44.39	20230418	11500	39.74	20221013	1.72	N	174900	500	76 억		1474248	N	N	0	N	00	N
56	20230823	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	15890	40	2	0.25	273372390	17364	17.16	15850	15900	15620	20600	11100	15850	15743.63	9.60	0	-6330	16490	16170	15880	15560	15270	16330	15720	77	4750	500	11090	10	1	15352069	2439	-26.80	7.17	12	0.11	-593.00	2217.00	28900	20230418	-45.02	11500	20221013	38.17	28900	-45.02	20230418	12200	30.25	20230103	28900	-45.02	20230418	11500	38.17	20221013	1.72	N	174900	500	76 억		1474248	N	N	0	N	00	N
57	20230823	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	15760	-90	5	-0.57	82589960	5253	5.19	15850	15890	15660	20600	11100	15850	15722.44	9.60	0	-2180	16490	16170	15880	15560	15270	16330	15720	77	4750	500	11090	10	1	15352069	2419	-26.58	7.11	12	0.03	-593.00	2217.00	28900	20230418	-45.47	11500	20221013	37.04	28900	-45.47	20230418	12200	29.18	20230103	28900	-45.47	20230418	11500	37.04	20221013	1.72	N	174900	500	76 억		1474248	N	N	0	N	00	N
58	20230822	160833	57	100.00	KOSDAQ		제약	N	N	N	N		N	15850	200	2	1.28	1600100940	100900	128.44	15650	16200	15590	20300	10960	15650	15858.85	9.48	0	18852	16490	16070	15860	15440	15230	15965	15335	77	4650	500	10950	10	1	15352069	2433	-26.73	7.15	12	0.66	-593.00	2217.00	28900	20230418	-45.16	11500	20221013	37.83	28900	-45.16	20230418	12200	29.92	20230103	28900	-45.16	20230418	11500	37.83	20221013	1.72	N	174900	500	76 억		1455953	N	N	222	N	00	N
59	20230822	150835	57	100.00	KOSDAQ		제약	N	N	N	N		N	15810	160	2	1.02	1570186660	99011	126.03	15650	16200	15590	20300	10960	15650	15859.28	9.48	0	18637	16490	16070	15860	15440	15230	15965	15335	77	4650	500	10950	10	1	15352069	2427	-26.66	7.13	12	0.64	-593.00	2217.00	28900	20230418	-45.29	11500	20221013	37.48	28900	-45.29	20230418	12200	29.59	20230103	28900	-45.29	20230418	11500	37.48	20221013	1.72	N	174900	500	76 억		1455953	N	N	222	N	00	N
60	20230822	140835	57	100.00	KOSDAQ		제약	N	N	N	N		N	15750	100	2	0.64	1297436280	81725	104.03	15650	16200	15590	20300	10960	15650	15876.39	9.48	0	15727	16490	16070	15860	15440	15230	15965	15335	77	4650	500	10950	10	1	15352069	2418	-26.56	7.10	12	0.53	-593.00	2217.00	28900	20230418	-45.50	11500	20221013	36.96	28900	-45.50	20230418	12200	29.10	20230103	28900	-45.50	20230418	11500	36.96	20221013	1.72	N	174900	500	76 억		1455953	N	N	222	N	00	N
61	20230822	130833	57	100.00	KOSDAQ		제약	N	N	N	N		N	16020	370	2	2.36	1090734240	68687	87.43	15650	16200	15590	20300	10960	15650	15880.69	9.48	0	17348	16490	16070	15860	15440	15230	15965	15335	77	4650	500	10950	10	1	15352069	2459	-27.02	7.23	12	0.45	-593.00	2217.00	28900	20230418	-44.57	11500	20221013	39.30	28900	-44.57	20230418	12200	31.31	20230103	28900	-44.57	20230418	11500	39.30	20221013	1.72	N	174900	500	76 억		1455953	N	N	222	N	00	N
62	20230822	120820	57	100.00	KOSDAQ		제약	N	N	N	N		N	16070	420	2	2.68	919485470	58039	73.88	15650	16200	15590	20300	10960	15650	15843.45	9.48	0	16022	16490	16070	15860	15440	15230	15965	15335	77	4650	500	10950	10	1	15352069	2467	-27.10	7.25	12	0.38	-593.00	2217.00	28900	20230418	-44.39	11500	20221013	39.74	28900	-44.39	20230418	12200	31.72	20230103	28900	-44.39	20230418	11500	39.74	20221013	1.72	N	174900	500	76 억		1455953	N	N	222	N	00	N
63	20230822	110832	57	100.00	KOSDAQ		제약	N	N	N	N		N	15900	250	2	1.60	805570700	50926	64.82	15650	16200	15590	20300	10960	15650	15819.36	9.48	0	14224	16490	16070	15860	15440	15230	15965	15335	77	4650	500	10950	10	1	15352069	2441	-26.81	7.17	12	0.33	-593.00	2217.00	28900	20230418	-44.98	11500	20221013	38.26	28900	-44.98	20230418	12200	30.33	20230103	28900	-44.98	20230418	11500	38.26	20221013	1.72	N	174900	500	76 억		1455953	N	N	222	N	00	N
64	20230822	100829	57	100.00	KOSDAQ		제약	N	N	N	N		N	15790	140	2	0.89	649896830	41143	52.37	15650	16200	15590	20300	10960	15650	15797.02	9.48	0	11278	16490	16070	15860	15440	15230	15965	15335	77	4650	500	10950	10	1	15352069	2424	-26.63	7.12	12	0.27	-593.00	2217.00	28900	20230418	-45.36	11500	20221013	37.30	28900	-45.36	20230418	12200	29.43	20230103	28900	-45.36	20230418	11500	37.30	20221013	1.72	N	174900	500	76 억		1455953	N	N	222	N	00	N
65	20230822	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	15800	150	2	0.96	235764930	15072	19.19	15650	15800	15590	20300	10960	15650	15642.44	9.48	0	7337	16490	16070	15860	15440	15230	15965	15335	77	4650	500	10950	10	1	15352069	2426	-26.64	7.13	12	0.10	-593.00	2217.00	28900	20230418	-45.33	11500	20221013	37.39	28900	-45.33	20230418	12200	29.51	20230103	28900	-45.33	20230418	11500	37.39	20221013	1.72	N	174900	500	76 억		1455953	N	N	222	N	00	N
66	20230821	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	15650	-300	5	-1.88	1190458740	74719	63.48	15980	16280	15650	20700	11170	15950	15936.45	9.49	0	-199	17456	16702	16236	15482	15016	16470	15250	77	4750	500	11160	10	1	15352069	2403	-26.39	7.06	12	0.49	-593.00	2217.00	28900	20230418	-45.85	11500	20221013	36.09	28900	-45.85	20230418	12200	28.28	20230103	28900	-45.85	20230418	11500	36.09	20221013	1.75	N	174900	500	76 억		1456201	N	N	222	N	00	N
67	20230821	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	15820	-130	5	-0.82	1004866270	62894	53.43	15980	16280	15660	20700	11170	15950	15977.14	9.49	0	225	17456	16702	16236	15482	15016	16470	15250	77	4750	500	11160	10	1	15352069	2429	-26.68	7.14	12	0.41	-593.00	2217.00	28900	20230418	-45.26	11500	20221013	37.57	28900	-45.26	20230418	12200	29.67	20230103	28900	-45.26	20230418	11500	37.57	20221013	1.75	N	174900	500	76 억		1456201	N	N	0	N	00	N
68	20230821	140830	57	100.00	KOSDAQ		제약	N	N	N	N		N	15940	-10	5	-0.06	856007080	53507	45.46	15980	16280	15660	20700	11170	15950	15998.04	9.49	0	3572	17456	16702	16236	15482	15016	16470	15250	77	4750	500	11160	10	1	15352069	2447	-26.88	7.19	12	0.35	-593.00	2217.00	28900	20230418	-44.84	11500	20221013	38.61	28900	-44.84	20230418	12200	30.66	20230103	28900	-44.84	20230418	11500	38.61	20221013	1.75	N	174900	500	76 억		1456201	N	N	0	N	00	N
69	20230821	130840	57	100.00	KOSDAQ		제약	N	N	N	N		N	15930	-20	5	-0.13	781175640	48825	41.48	15980	16280	15660	20700	11170	15950	15999.50	9.49	0	3851	17456	16702	16236	15482	15016	16470	15250	77	4750	500	11160	10	1	15352069	2446	-26.86	7.19	12	0.32	-593.00	2217.00	28900	20230418	-44.88	11500	20221013	38.52	28900	-44.88	20230418	12200	30.57	20230103	28900	-44.88	20230418	11500	38.52	20221013	1.75	N	174900	500	76 억		1456201	N	N	0	N	00	N
70	20230821	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	16120	170	2	1.07	661986730	41345	35.13	15980	16280	15660	20700	11170	15950	16011.29	9.49	0	4499	17456	16702	16236	15482	15016	16470	15250	77	4750	500	11160	10	1	15352069	2475	-27.18	7.27	12	0.27	-593.00	2217.00	28900	20230418	-44.22	11500	20221013	40.17	28900	-44.22	20230418	12200	32.13	20230103	28900	-44.22	20230418	11500	40.17	20221013	1.75	N	174900	500	76 억		1456201	N	N	0	N	00	N
71	20230821	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	16210	260	2	1.63	588301440	36764	31.23	15980	16280	15660	20700	11170	15950	16002.11	9.49	0	4516	17456	16702	16236	15482	15016	16470	15250	77	4750	500	11160	10	1	15352069	2489	-27.34	7.31	12	0.24	-593.00	2217.00	28900	20230418	-43.91	11500	20221013	40.96	28900	-43.91	20230418	12200	32.87	20230103	28900	-43.91	20230418	11500	40.96	20221013	1.75	N	174900	500	76 억		1456201	N	N	0	N	00	N
72	20230821	100828	57	100.00	KOSDAQ		제약	N	N	N	N		N	16280	330	2	2.07	423764820	26579	22.58	15980	16280	15660	20700	11170	15950	15943.60	9.49	0	4312	17456	16702	16236	15482	15016	16470	15250	77	4750	500	11160	10	1	15352069	2499	-27.45	7.34	12	0.17	-593.00	2217.00	28900	20230418	-43.67	11500	20221013	41.57	28900	-43.67	20230418	12200	33.44	20230103	28900	-43.67	20230418	11500	41.57	20221013	1.75	N	174900	500	76 억		1456201	N	N	0	N	00	N
73	20230821	090836	57	100.00	KOSDAQ		제약	N	N	N	N		N	15680	-270	5	-1.69	101437980	6412	5.45	15980	16000	15680	20700	11170	15950	15820.02	9.49	0	-1776	17456	16702	16236	15482	15016	16470	15250	77	4750	500	11160	10	1	15352069	2407	-26.44	7.07	12	0.04	-593.00	2217.00	28900	20230418	-45.74	11500	20221013	36.35	28900	-45.74	20230418	12200	28.52	20230103	28900	-45.74	20230418	11500	36.35	20221013	1.75	N	174900	500	76 억		1456201	N	N	0	N	00	N
74	20230818	160830	57	100.00	KOSDAQ		제약	N	N	N	N		N	15950	-910	5	-5.40	1848287510	113947	136.12	16860	16990	15770	21900	11810	16860	16221.12	9.57	0	-13441	17806	17332	17066	16592	16326	17200	16460	77	5045	500	11800	10	1	15352069	2449	-26.90	7.19	12	0.74	-593.00	2217.00	28900	20230418	-44.81	11500	20221013	38.70	28900	-44.81	20230418	12200	30.74	20230103	28900	-44.81	20230418	11500	38.70	20221013	1.79	N	174900	500	76 억		1469660	N	N	64	N	00	N
75	20230818	150821	57	100.00	KOSDAQ		제약	N	N	N	N		N	15930	-930	5	-5.52	1759299730	108357	129.44	16860	16990	15770	21900	11810	16860	16236.02	9.57	0	-12588	17806	17332	17066	16592	16326	17200	16460	77	5045	500	11800	10	1	15352069	2446	-26.86	7.19	12	0.71	-593.00	2217.00	28900	20230418	-44.88	11500	20221013	38.52	28900	-44.88	20230418	12200	30.57	20230103	28900	-44.88	20230418	11500	38.52	20221013	1.79	N	174900	500	76 억		1469660	N	N	64	N	00	N
76	20230818	140828	57	100.00	KOSDAQ		제약	N	N	N	N		N	16070	-790	5	-4.69	1113413350	67746	80.93	16860	16990	16050	21900	11810	16860	16434.98	9.57	0	-9126	17806	17332	17066	16592	16326	17200	16460	77	5045	500	11800	10	1	15352069	2467	-27.10	7.25	12	0.44	-593.00	2217.00	28900	20230418	-44.39	11500	20221013	39.74	28900	-44.39	20230418	12200	31.72	20230103	28900	-44.39	20230418	11500	39.74	20221013	1.79	N	174900	500	76 억		1469660	N	N	64	N	00	N
77	20230818	130821	57	100.00	KOSDAQ		제약	N	N	N	N		N	16230	-630	5	-3.74	884755550	53561	63.98	16860	16990	16200	21900	11810	16860	16518.52	9.57	0	-7993	17806	17332	17066	16592	16326	17200	16460	77	5045	500	11800	10	1	15352069	2492	-27.37	7.32	12	0.35	-593.00	2217.00	28900	20230418	-43.84	11500	20221013	41.13	28900	-43.84	20230418	12200	33.03	20230103	28900	-43.84	20230418	11500	41.13	20221013	1.79	N	174900	500	76 억		1469660	N	N	64	N	00	N
78	20230818	120834	57	100.00	KOSDAQ		제약	N	N	N	N		N	16400	-460	5	-2.73	755867750	45660	54.54	16860	16990	16290	21900	11810	16860	16554.12	9.57	0	-6707	17806	17332	17066	16592	16326	17200	16460	77	5045	500	11800	10	1	15352069	2518	-27.66	7.40	12	0.30	-593.00	2217.00	28900	20230418	-43.25	11500	20221013	42.61	28900	-43.25	20230418	12200	34.43	20230103	28900	-43.25	20230418	11500	42.61	20221013	1.79	N	174900	500	76 억		1469660	N	N	64	N	00	N
79	20230818	110824	57	100.00	KOSDAQ		제약	N	N	N	N		N	16460	-400	5	-2.37	695402550	41982	50.15	16860	16990	16290	21900	11810	16860	16564.15	9.57	0	-5387	17806	17332	17066	16592	16326	17200	16460	77	5045	500	11800	10	1	15352069	2527	-27.76	7.42	12	0.27	-593.00	2217.00	28900	20230418	-43.04	11500	20221013	43.13	28900	-43.04	20230418	12200	34.92	20230103	28900	-43.04	20230418	11500	43.13	20221013	1.79	N	174900	500	76 억		1469660	N	N	64	N	00	N
80	20230818	100828	57	100.00	KOSDAQ		제약	N	N	N	N		N	16560	-300	5	-1.78	444290220	26684	31.88	16860	16990	16450	21900	11810	16860	16649.90	9.57	0	-3007	17806	17332	17066	16592	16326	17200	16460	77	5045	500	11800	10	1	15352069	2542	-27.93	7.47	12	0.17	-593.00	2217.00	28900	20230418	-42.70	11500	20221013	44.00	28900	-42.70	20230418	12200	35.74	20230103	28900	-42.70	20230418	11500	44.00	20221013	1.79	N	174900	500	76 억		1469660	N	N	64	N	00	N
81	20230818	090832	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	-160	5	-0.95	109617560	6554	7.83	16860	16940	16570	21900	11810	16860	16724.86	9.57	0	-3332	17806	17332	17066	16592	16326	17200	16460	77	5045	500	11800	10	1	15352069	2564	-28.16	7.53	12	0.04	-593.00	2217.00	28900	20230418	-42.21	11500	20221013	45.22	28900	-42.21	20230418	12200	36.89	20230103	28900	-42.21	20230418	11500	45.22	20221013	1.79	N	174900	500	76 억		1469660	N	N	64	N	00	N
82	20230817	160829	57	100.00	KOSDAQ		제약	N	N	N	N		N	16860	-690	5	-3.93	1417974480	83121	102.34	17540	17540	16800	22800	12290	17550	17060.44	9.64	0	-6242	18183	17866	17623	17306	17063	17745	17185	77	5255	500	12280	10	1	15352069	2588	-28.43	7.60	12	0.54	-593.00	2217.00	28900	20230418	-41.66	11500	20221013	46.61	28900	-41.66	20230418	12200	38.20	20230103	28900	-41.66	20230418	11500	46.61	20221013	1.81	N	174900	500	76 억		1480447	N	N	64	N	00	N
83	20230817	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	16900	-650	5	-3.70	1323291120	77509	95.43	17540	17540	16800	22800	12290	17550	17072.10	9.64	0	-6512	18183	17866	17623	17306	17063	17745	17185	77	5255	500	12280	10	1	15352069	2594	-28.50	7.62	12	0.50	-593.00	2217.00	28900	20230418	-41.52	11500	20221013	46.96	28900	-41.52	20230418	12200	38.52	20230103	28900	-41.52	20230418	11500	46.96	20221013	1.81	N	174900	500	76 억		1480447	N	N	12	N	00	N
84	20230817	140826	57	100.00	KOSDAQ		제약	N	N	N	N		N	17060	-490	5	-2.79	979948240	57211	70.44	17540	17540	16800	22800	12290	17550	17127.90	9.64	0	-3303	18183	17866	17623	17306	17063	17745	17185	77	5255	500	12280	10	1	15352069	2619	-28.77	7.70	12	0.37	-593.00	2217.00	28900	20230418	-40.97	11500	20221013	48.35	28900	-40.97	20230418	12200	39.84	20230103	28900	-40.97	20230418	11500	48.35	20221013	1.81	N	174900	500	76 억		1480447	N	N	12	N	00	N
85	20230817	130824	57	100.00	KOSDAQ		제약	N	N	N	N		N	17130	-420	5	-2.39	900580130	52573	64.73	17540	17540	16800	22800	12290	17550	17129.26	9.64	0	-2922	18183	17866	17623	17306	17063	17745	17185	77	5255	500	12280	10	1	15352069	2630	-28.89	7.73	12	0.34	-593.00	2217.00	28900	20230418	-40.73	11500	20221013	48.96	28900	-40.73	20230418	12200	40.41	20230103	28900	-40.73	20230418	11500	48.96	20221013	1.81	N	174900	500	76 억		1480447	N	N	12	N	00	N
86	20230817	120828	57	100.00	KOSDAQ		제약	N	N	N	N		N	17270	-280	5	-1.60	803929560	46956	57.81	17540	17540	16800	22800	12290	17550	17119.96	9.64	0	-3610	18183	17866	17623	17306	17063	17745	17185	77	5255	500	12280	10	1	15352069	2651	-29.12	7.79	12	0.31	-593.00	2217.00	28900	20230418	-40.24	11500	20221013	50.17	28900	-40.24	20230418	12200	41.56	20230103	28900	-40.24	20230418	11500	50.17	20221013	1.81	N	174900	500	76 억		1480447	N	N	12	N	00	N
87	20230817	110827	57	100.00	KOSDAQ		제약	N	N	N	N		N	17010	-540	5	-3.08	720716140	42118	51.86	17540	17540	16800	22800	12290	17550	17110.75	9.64	0	-5310	18183	17866	17623	17306	17063	17745	17185	77	5255	500	12280	10	1	15352069	2611	-28.68	7.67	12	0.27	-593.00	2217.00	28900	20230418	-41.14	11500	20221013	47.91	28900	-41.14	20230418	12200	39.43	20230103	28900	-41.14	20230418	11500	47.91	20221013	1.81	N	174900	500	76 억		1480447	N	N	12	N	00	N
88	20230817	100822	57	100.00	KOSDAQ		제약	N	N	N	N		N	17200	-350	5	-1.99	397839030	23140	28.49	17540	17540	17010	22800	12290	17550	17191.08	9.64	0	-1547	18183	17866	17623	17306	17063	17745	17185	77	5255	500	12280	10	1	15352069	2641	-29.01	7.76	12	0.15	-593.00	2217.00	28900	20230418	-40.48	11500	20221013	49.57	28900	-40.48	20230418	12200	40.98	20230103	28900	-40.48	20230418	11500	49.57	20221013	1.81	N	174900	500	76 억		1480447	N	N	12	N	00	N
89	20230817	090822	57	100.00	KOSDAQ		제약	N	N	N	N		N	17180	-370	5	-2.11	126986840	7377	9.08	17540	17540	17050	22800	12290	17550	17209.08	9.64	0	-4730	18183	17866	17623	17306	17063	17745	17185	77	5255	500	12280	10	1	15352069	2637	-28.97	7.75	12	0.05	-593.00	2217.00	28900	20230418	-40.55	11500	20221013	49.39	28900	-40.55	20230418	12200	40.82	20230103	28900	-40.55	20230418	11500	49.39	20221013	1.81	N	174900	500	76 억		1480447	N	N	12	N	00	N
90	20230816	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	17550	-450	5	-2.50	1413245900	80311	79.42	17940	17940	17380	23400	12600	18000	17597.18	9.71	0	-9420	18800	18400	18040	17640	17280	18600	17840	77	5400	500	12600	10	1	15352069	2694	-29.60	7.92	12	0.52	-593.00	2217.00	28900	20230418	-39.27	11500	20221013	52.61	28900	-39.27	20230418	12200	43.85	20230103	28900	-39.27	20230418	11500	52.61	20221013	1.78	N	174900	500	76 억		1491116	N	N	12	N	00	N
91	20230816	150828	57	100.00	KOSDAQ		제약	N	N	N	N		N	17480	-520	5	-2.89	1345971910	76470	75.62	17940	17940	17380	23400	12600	18000	17601.31	9.71	0	-9787	18800	18400	18040	17640	17280	18600	17840	77	5400	500	12600	10	1	15352069	2684	-29.48	7.88	12	0.50	-593.00	2217.00	28900	20230418	-39.52	11500	20221013	52.00	28900	-39.52	20230418	12200	43.28	20230103	28900	-39.52	20230418	11500	52.00	20221013	1.78	N	174900	500	76 억		1491116	N	N	323	N	00	N
92	20230816	140827	57	100.00	KOSDAQ		제약	N	N	N	N		N	17610	-390	5	-2.17	1177934260	66906	66.16	17940	17940	17380	23400	12600	18000	17605.81	9.71	0	-9890	18800	18400	18040	17640	17280	18600	17840	77	5400	500	12600	10	1	15352069	2703	-29.70	7.94	12	0.44	-593.00	2217.00	28900	20230418	-39.07	11500	20221013	53.13	28900	-39.07	20230418	12200	44.34	20230103	28900	-39.07	20230418	11500	53.13	20221013	1.78	N	174900	500	76 억		1491116	N	N	323	N	00	N
93	20230816	130824	57	100.00	KOSDAQ		제약	N	N	N	N		N	17740	-260	5	-1.44	1024850660	58252	57.61	17940	17940	17380	23400	12600	18000	17593.40	9.71	0	-8970	18800	18400	18040	17640	17280	18600	17840	77	5400	500	12600	10	1	15352069	2723	-29.92	8.00	12	0.38	-593.00	2217.00	28900	20230418	-38.62	11500	20221013	54.26	28900	-38.62	20230418	12200	45.41	20230103	28900	-38.62	20230418	11500	54.26	20221013	1.78	N	174900	500	76 억		1491116	N	N	323	N	00	N
94	20230816	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	17490	-510	5	-2.83	849732940	48369	47.83	17940	17940	17380	23400	12600	18000	17567.72	9.71	0	-13930	18800	18400	18040	17640	17280	18600	17840	77	5400	500	12600	10	1	15352069	2685	-29.49	7.89	12	0.32	-593.00	2217.00	28900	20230418	-39.48	11500	20221013	52.09	28900	-39.48	20230418	12200	43.36	20230103	28900	-39.48	20230418	11500	52.09	20221013	1.78	N	174900	500	76 억		1491116	N	N	323	N	00	N
95	20230816	110832	57	100.00	KOSDAQ		제약	N	N	N	N		N	17690	-310	5	-1.72	697015140	39675	39.24	17940	17940	17380	23400	12600	18000	17568.12	9.71	0	-10430	18800	18400	18040	17640	17280	18600	17840	77	5400	500	12600	10	1	15352069	2716	-29.83	7.98	12	0.26	-593.00	2217.00	28900	20230418	-38.79	11500	20221013	53.83	28900	-38.79	20230418	12200	45.00	20230103	28900	-38.79	20230418	11500	53.83	20221013	1.78	N	174900	500	76 억		1491116	N	N	323	N	00	N
96	20230816	100829	57	100.00	KOSDAQ		제약	N	N	N	N		N	17550	-450	5	-2.50	510897360	29068	28.75	17940	17940	17460	23400	12600	18000	17575.94	9.71	0	-8716	18800	18400	18040	17640	17280	18600	17840	77	5400	500	12600	10	1	15352069	2694	-29.60	7.92	12	0.19	-593.00	2217.00	28900	20230418	-39.27	11500	20221013	52.61	28900	-39.27	20230418	12200	43.85	20230103	28900	-39.27	20230418	11500	52.61	20221013	1.78	N	174900	500	76 억		1491116	N	N	323	N	00	N
97	20230816	090825	57	100.00	KOSDAQ		제약	N	N	N	N		N	17530	-470	5	-2.61	157123410	8879	8.78	17940	17940	17530	23400	12600	18000	17696.07	9.71	0	-5971	18800	18400	18040	17640	17280	18600	17840	77	5400	500	12600	10	1	15352069	2691	-29.56	7.91	12	0.06	-593.00	2217.00	28900	20230418	-39.34	11500	20221013	52.43	28900	-39.34	20230418	12200	43.69	20230103	28900	-39.34	20230418	11500	52.43	20221013	1.78	N	174900	500	76 억		1491116	N	N	323	N	00	N
98	20230814	160817	57	100.00	KOSDAQ		제약	N	N	N	N		N	18000	30	2	0.17	1799764940	99648	99.03	17930	18440	17680	23350	12580	17970	18061.34	9.73	0	-3070	18830	18400	17910	17480	16990	18155	17235	77	5385	500	12570	10	1	15352069	2763	-30.35	8.12	12	0.65	-593.00	2217.00	28900	20230418	-37.72	11500	20221013	56.52	28900	-37.72	20230418	12200	47.54	20230103	28900	-37.72	20230418	11500	56.52	20221013	1.77	N	174900	500	76 억		1493975	N	N	323	N	00	N
99	20230814	150815	57	100.00	KOSDAQ		제약	N	N	N	N		N	17980	10	2	0.06	1727177310	95615	95.02	17930	18440	17680	23350	12580	17970	18063.87	9.73	0	-3543	18830	18400	17910	17480	16990	18155	17235	77	5385	500	12570	10	1	15352069	2760	-30.32	8.11	12	0.62	-593.00	2217.00	28900	20230418	-37.79	11500	20221013	56.35	28900	-37.79	20230418	12200	47.38	20230103	28900	-37.79	20230418	11500	56.35	20221013	1.77	N	174900	500	76 억		1493975	N	N	84	N	00	N
100	20230814	140816	57	100.00	KOSDAQ		제약	N	N	N	N		N	17960	-10	5	-0.06	1598151260	88439	87.89	17930	18440	17680	23350	12580	17970	18070.66	9.73	0	-3442	18830	18400	17910	17480	16990	18155	17235	77	5385	500	12570	10	1	15352069	2757	-30.29	8.10	12	0.58	-593.00	2217.00	28900	20230418	-37.85	11500	20221013	56.17	28900	-37.85	20230418	12200	47.21	20230103	28900	-37.85	20230418	11500	56.17	20221013	1.77	N	174900	500	76 억		1493975	N	N	84	N	00	N
101	20230814	130808	57	100.00	KOSDAQ		제약	N	N	N	N		N	17970	0	3	0.00	1493940860	82629	82.11	17930	18440	17680	23350	12580	17970	18080.10	9.73	0	-3171	18830	18400	17910	17480	16990	18155	17235	77	5385	500	12570	10	1	15352069	2759	-30.30	8.11	12	0.54	-593.00	2217.00	28900	20230418	-37.82	11500	20221013	56.26	28900	-37.82	20230418	12200	47.30	20230103	28900	-37.82	20230418	11500	56.26	20221013	1.77	N	174900	500	76 억		1493975	N	N	84	N	00	N
102	20230814	120814	57	100.00	KOSDAQ		제약	N	N	N	N		N	18190	220	2	1.22	1331683950	73625	73.17	17930	18440	17680	23350	12580	17970	18087.39	9.73	0	-632	18830	18400	17910	17480	16990	18155	17235	77	5385	500	12570	10	1	15352069	2793	-30.67	8.20	12	0.48	-593.00	2217.00	28900	20230418	-37.06	11500	20221013	58.17	28900	-37.06	20230418	12200	49.10	20230103	28900	-37.06	20230418	11500	58.17	20221013	1.77	N	174900	500	76 억		1493975	N	N	84	N	00	N
103	20230814	110809	57	100.00	KOSDAQ		제약	N	N	N	N		N	18150	180	2	1.00	1189814800	65801	65.39	17930	18440	17680	23350	12580	17970	18082.02	9.73	0	-968	18830	18400	17910	17480	16990	18155	17235	77	5385	500	12570	10	1	15352069	2786	-30.61	8.19	12	0.43	-593.00	2217.00	28900	20230418	-37.20	11500	20221013	57.83	28900	-37.20	20230418	12200	48.77	20230103	28900	-37.20	20230418	11500	57.83	20221013	1.77	N	174900	500	76 억		1493975	N	N	84	N	00	N
104	20230814	100811	57	100.00	KOSDAQ		제약	N	N	N	N		N	17970	0	3	0.00	856422130	47449	47.15	17930	18440	17680	23350	12580	17970	18049.32	9.73	0	-10481	18830	18400	17910	17480	16990	18155	17235	77	5385	500	12570	10	1	15352069	2759	-30.30	8.11	12	0.31	-593.00	2217.00	28900	20230418	-37.82	11500	20221013	56.26	28900	-37.82	20230418	12200	47.30	20230103	28900	-37.82	20230418	11500	56.26	20221013	1.77	N	174900	500	76 억		1493975	N	N	84	N	00	N
105	20230814	090809	57	100.00	KOSDAQ		제약	N	N	N	N		N	17970	0	3	0.00	177252400	9841	9.78	17930	18210	17680	23350	12580	17970	18011.62	9.73	0	-3572	18830	18400	17910	17480	16990	18155	17235	77	5385	500	12570	10	1	15352069	2759	-30.30	8.11	12	0.06	-593.00	2217.00	28900	20230418	-37.82	11500	20221013	56.26	28900	-37.82	20230418	12200	47.30	20230103	28900	-37.82	20230418	11500	56.26	20221013	1.77	N	174900	500	76 억		1493975	N	N	84	N	00	N
106	20230811	160810	57	100.00	KOSDAQ		제약	N	N	N	N		N	17970	-130	5	-0.72	1763706770	98836	91.85	18340	18340	17420	23500	12670	18100	17844.49	9.76	0	-4523	18673	18386	18063	17776	17453	18530	17920	77	5415	500	12670	10	1	15352069	2759	-30.30	8.11	12	0.64	-593.00	2217.00	28900	20230418	-37.82	11500	20221013	56.26	28900	-37.82	20230418	12200	47.30	20230103	28900	-37.82	20230418	11500	56.26	20221013	1.85	N	174900	500	76 억		1498414	N	N	84	N	00	N
107	20230811	150806	57	100.00	KOSDAQ		제약	N	N	N	N		N	17920	-180	5	-0.99	1683363160	94359	87.69	18340	18340	17420	23500	12670	18100	17839.68	9.76	0	-3678	18673	18386	18063	17776	17453	18530	17920	77	5415	500	12670	10	1	15352069	2751	-30.22	8.08	12	0.61	-593.00	2217.00	28900	20230418	-37.99	11500	20221013	55.83	28900	-37.99	20230418	12200	46.89	20230103	28900	-37.99	20230418	11500	55.83	20221013	1.85	N	174900	500	76 억		1498414	N	N	31	N	00	N
108	20230811	140804	57	100.00	KOSDAQ		제약	N	N	N	N		N	17960	-140	5	-0.77	1481836640	83110	77.23	18340	18340	17420	23500	12670	18100	17829.46	9.76	0	-3002	18673	18386	18063	17776	17453	18530	17920	77	5415	500	12670	10	1	15352069	2757	-30.29	8.10	12	0.54	-593.00	2217.00	28900	20230418	-37.85	11500	20221013	56.17	28900	-37.85	20230418	12200	47.21	20230103	28900	-37.85	20230418	11500	56.17	20221013	1.85	N	174900	500	76 억		1498414	N	N	31	N	00	N
109	20230811	130803	57	100.00	KOSDAQ		제약	N	N	N	N		N	18080	-20	5	-0.11	1340019840	75246	69.92	18340	18340	17420	23500	12670	18100	17808.09	9.76	0	-3257	18673	18386	18063	17776	17453	18530	17920	77	5415	500	12670	10	1	15352069	2776	-30.49	8.16	12	0.49	-593.00	2217.00	28900	20230418	-37.44	11500	20221013	57.22	28900	-37.44	20230418	12200	48.20	20230103	28900	-37.44	20230418	11500	57.22	20221013	1.85	N	174900	500	76 억		1498414	N	N	31	N	00	N
110	20230811	120756	57	100.00	KOSDAQ		제약	N	N	N	N		N	18100	0	3	0.00	1199799830	67487	62.71	18340	18340	17420	23500	12670	18100	17777.71	9.76	0	-4409	18673	18386	18063	17776	17453	18530	17920	77	5415	500	12670	10	1	15352069	2779	-30.52	8.16	12	0.44	-593.00	2217.00	28900	20230418	-37.37	11500	20221013	57.39	28900	-37.37	20230418	12200	48.36	20230103	28900	-37.37	20230418	11500	57.39	20221013	1.85	N	174900	500	76 억		1498414	N	N	31	N	00	N
111	20230811	110756	57	100.00	KOSDAQ		제약	N	N	N	N		N	17940	-160	5	-0.88	1015697190	57264	53.21	18340	18340	17420	23500	12670	18100	17736.39	9.76	0	-6828	18673	18386	18063	17776	17453	18530	17920	77	5415	500	12670	10	1	15352069	2754	-30.25	8.09	12	0.37	-593.00	2217.00	28900	20230418	-37.92	11500	20221013	56.00	28900	-37.92	20230418	12200	47.05	20230103	28900	-37.92	20230418	11500	56.00	20221013	1.85	N	174900	500	76 억		1498414	N	N	31	N	00	N
112	20230811	100754	57	100.00	KOSDAQ		제약	N	N	N	N		N	17780	-320	5	-1.77	733725040	41381	38.45	18340	18340	17420	23500	12670	18100	17729.97	9.76	0	-8767	18673	18386	18063	17776	17453	18530	17920	77	5415	500	12670	10	1	15352069	2730	-29.98	8.02	12	0.27	-593.00	2217.00	28900	20230418	-38.48	11500	20221013	54.61	28900	-38.48	20230418	12200	45.74	20230103	28900	-38.48	20230418	11500	54.61	20221013	1.85	N	174900	500	76 억		1498414	N	N	31	N	00	N
113	20230811	090804	57	100.00	KOSDAQ		제약	N	N	N	N		N	17810	-290	5	-1.60	226673500	12670	11.77	18340	18340	17600	23500	12670	18100	17888.72	9.76	0	-7997	18673	18386	18063	17776	17453	18530	17920	77	5415	500	12670	10	1	15352069	2734	-30.03	8.03	12	0.08	-593.00	2217.00	28900	20230418	-38.37	11500	20221013	54.87	28900	-38.37	20230418	12200	45.98	20230103	28900	-38.37	20230418	11500	54.87	20221013	1.85	N	174900	500	76 억		1498414	N	N	31	N	00	N
114	20230810	160754	57	100.00	KOSDAQ		제약	N	N	N	N		N	18100	160	2	0.89	1931746280	107208	40.35	18010	18350	17740	23300	12560	17940	18018.68	9.83	0	-6566	19060	18500	17640	17080	16220	18780	17360	77	5370	500	12550	10	1	15352069	2779	-30.52	8.16	12	0.70	-593.00	2217.00	28900	20230418	-37.37	11500	20221013	57.39	28900	-37.37	20230418	12200	48.36	20230103	28900	-37.37	20230418	11500	57.39	20221013	1.88	N	174900	500	76 억		1508358	N	N	31	N	00	N
115	20230810	150752	57	100.00	KOSDAQ		제약	N	N	N	N		N	18040	100	2	0.56	1739568040	96569	36.34	18010	18350	17740	23300	12560	17940	18013.74	9.83	0	-5783	19060	18500	17640	17080	16220	18780	17360	77	5370	500	12550	10	1	15352069	2770	-30.42	8.14	12	0.63	-593.00	2217.00	28900	20230418	-37.58	11500	20221013	56.87	28900	-37.58	20230418	12200	47.87	20230103	28900	-37.58	20230418	11500	56.87	20221013	1.88	N	174900	500	76 억		1508358	N	N	9135	N	00	N
116	20230810	140752	57	100.00	KOSDAQ		제약	N	N	N	N		N	18040	100	2	0.56	1467005430	81470	30.66	18010	18350	17740	23300	12560	17940	18006.70	9.83	0	-3299	19060	18500	17640	17080	16220	18780	17360	77	5370	500	12550	10	1	15352069	2770	-30.42	8.14	12	0.53	-593.00	2217.00	28900	20230418	-37.58	11500	20221013	56.87	28900	-37.58	20230418	12200	47.87	20230103	28900	-37.58	20230418	11500	56.87	20221013	1.88	N	174900	500	76 억		1508358	N	N	9135	N	00	N
117	20230810	130746	57	100.00	KOSDAQ		제약	N	N	N	N		N	18020	80	2	0.45	1308104990	72644	27.34	18010	18350	17740	23300	12560	17940	18007.07	9.83	0	-3948	19060	18500	17640	17080	16220	18780	17360	77	5370	500	12550	10	1	15352069	2766	-30.39	8.13	12	0.47	-593.00	2217.00	28900	20230418	-37.65	11500	20221013	56.70	28900	-37.65	20230418	12200	47.70	20230103	28900	-37.65	20230418	11500	56.70	20221013	1.88	N	174900	500	76 억		1508358	N	N	9135	N	00	N
118	20230810	120800	57	100.00	KOSDAQ		제약	N	N	N	N		N	18090	150	2	0.84	1132841730	62972	23.70	18010	18350	17740	23300	12560	17940	17989.61	9.83	0	-3918	19060	18500	17640	17080	16220	18780	17360	77	5370	500	12550	10	1	15352069	2777	-30.51	8.16	12	0.41	-593.00	2217.00	28900	20230418	-37.40	11500	20221013	57.30	28900	-37.40	20230418	12200	48.28	20230103	28900	-37.40	20230418	11500	57.30	20221013	1.88	N	174900	500	76 억		1508358	N	N	9135	N	00	N
119	20230810	110800	57	100.00	KOSDAQ		제약	N	N	N	N		N	17880	-60	5	-0.33	952507390	52960	19.93	18010	18350	17740	23300	12560	17940	17985.42	9.83	0	-6466	19060	18500	17640	17080	16220	18780	17360	77	5370	500	12550	10	1	15352069	2745	-30.15	8.06	12	0.34	-593.00	2217.00	28900	20230418	-38.13	11500	20221013	55.48	28900	-38.13	20230418	12200	46.56	20230103	28900	-38.13	20230418	11500	55.48	20221013	1.88	N	174900	500	76 억		1508358	N	N	9135	N	00	N
120	20230810	100755	57	100.00	KOSDAQ		제약	N	N	N	N		N	18010	70	2	0.39	731611300	40626	15.29	18010	18350	17740	23300	12560	17940	18008.46	9.83	0	-1905	19060	18500	17640	17080	16220	18780	17360	77	5370	500	12550	10	1	15352069	2765	-30.37	8.12	12	0.26	-593.00	2217.00	28900	20230418	-37.68	11500	20221013	56.61	28900	-37.68	20230418	12200	47.62	20230103	28900	-37.68	20230418	11500	56.61	20221013	1.88	N	174900	500	76 억		1508358	N	N	9135	N	00	N
121	20230810	090804	57	100.00	KOSDAQ		제약	N	N	N	N		N	18270	330	2	1.84	221144990	12184	4.59	18010	18350	17930	23300	12560	17940	18150.55	9.83	0	314	19060	18500	17640	17080	16220	18780	17360	77	5370	500	12550	10	1	15352069	2805	-30.81	8.24	12	0.08	-593.00	2217.00	28900	20230418	-36.78	11500	20221013	58.87	28900	-36.78	20230418	12200	49.75	20230103	28900	-36.78	20230418	11500	58.87	20221013	1.88	N	174900	500	76 억		1508358	N	N	9135	N	00	N
122	20230809	160754	57	100.00	KOSDAQ		제약	N	N	N	N		N	17940	1150	2	6.85	4699908160	263525	188.74	16780	18200	16780	21800	11760	16790	17834.72	9.20	0	95225	18070	17430	17000	16360	15930	17215	16145	77	5020	500	11750	10	1	15352069	2754	-30.25	8.09	12	1.72	-593.00	2217.00	28900	20230418	-37.92	11500	20221013	56.00	28900	-37.92	20230418	12200	47.05	20230103	28900	-37.92	20230418	11500	56.00	20221013	1.88	N	174900	500	76 억		1412602	N	N	9135	N	00	N
123	20230809	150744	57	100.00	KOSDAQ		제약	N	N	N	N		N	18050	1260	2	7.50	4430699550	248549	178.01	16780	18200	16780	21800	11760	16790	17826.35	9.20	0	89837	18070	17430	17000	16360	15930	17215	16145	77	5020	500	11750	10	1	15352069	2771	-30.44	8.14	12	1.62	-593.00	2217.00	28900	20230418	-37.54	11500	20221013	56.96	28900	-37.54	20230418	12200	47.95	20230103	28900	-37.54	20230418	11500	56.96	20221013	1.88	N	174900	500	76 억		1412602	N	N	228	N	00	N
124	20230809	140742	57	100.00	KOSDAQ		제약	N	N	N	N		N	18040	1250	2	7.44	3877299780	217901	156.06	16780	18200	16780	21800	11760	16790	17793.96	9.20	0	80384	18070	17430	17000	16360	15930	17215	16145	77	5020	500	11750	10	1	15352069	2770	-30.42	8.14	12	1.42	-593.00	2217.00	28900	20230418	-37.58	11500	20221013	56.87	28900	-37.58	20230418	12200	47.87	20230103	28900	-37.58	20230418	11500	56.87	20221013	1.88	N	174900	500	76 억		1412602	N	N	228	N	00	N
125	20230809	130801	57	100.00	KOSDAQ		제약	N	N	N	N		N	17990	1200	2	7.15	3530940350	198684	142.30	16780	18200	16780	21800	11760	16790	17771.75	9.20	0	74839	18070	17430	17000	16360	15930	17215	16145	77	5020	500	11750	10	1	15352069	2762	-30.34	8.11	12	1.29	-593.00	2217.00	28900	20230418	-37.75	11500	20221013	56.43	28900	-37.75	20230418	12200	47.46	20230103	28900	-37.75	20230418	11500	56.43	20221013	1.88	N	174900	500	76 억		1412602	N	N	228	N	00	N
126	20230809	120757	57	100.00	KOSDAQ		제약	N	N	N	N		N	18000	1210	2	7.21	3341798900	188138	134.75	16780	18200	16780	21800	11760	16790	17762.60	9.20	0	72097	18070	17430	17000	16360	15930	17215	16145	77	5020	500	11750	10	1	15352069	2763	-30.35	8.12	12	1.23	-593.00	2217.00	28900	20230418	-37.72	11500	20221013	56.52	28900	-37.72	20230418	12200	47.54	20230103	28900	-37.72	20230418	11500	56.52	20221013	1.88	N	174900	500	76 억		1412602	N	N	228	N	00	N
127	20230809	110753	57	100.00	KOSDAQ		제약	N	N	N	N		N	17820	1030	2	6.13	3097403470	174511	124.99	16780	18200	16780	21800	11760	16790	17749.17	9.20	0	64838	18070	17430	17000	16360	15930	17215	16145	77	5020	500	11750	10	1	15352069	2736	-30.05	8.04	12	1.14	-593.00	2217.00	28900	20230418	-38.34	11500	20221013	54.96	28900	-38.34	20230418	12200	46.07	20230103	28900	-38.34	20230418	11500	54.96	20221013	1.88	N	174900	500	76 억		1412602	N	N	228	N	00	N
128	20230809	100741	57	100.00	KOSDAQ		제약	N	N	N	N		N	17880	1090	2	6.49	1639927050	93752	67.15	16780	18100	16780	21800	11760	16790	17492.35	9.20	0	35709	18070	17430	17000	16360	15930	17215	16145	77	5020	500	11750	10	1	15352069	2745	-30.15	8.06	12	0.61	-593.00	2217.00	28900	20230418	-38.13	11500	20221013	55.48	28900	-38.13	20230418	12200	46.56	20230103	28900	-38.13	20230418	11500	55.48	20221013	1.88	N	174900	500	76 억		1412602	N	N	228	N	00	N
129	20230809	090745	57	100.00	KOSDAQ		제약	N	N	N	N		N	17090	300	2	1.79	72862500	4293	3.07	16780	17090	16780	21800	11760	16790	16973.34	9.20	0	1151	18070	17430	17000	16360	15930	17215	16145	77	5020	500	11750	10	1	15352069	2624	-28.82	7.71	12	0.03	-593.00	2217.00	28900	20230418	-40.87	11500	20221013	48.61	28900	-40.87	20230418	12200	40.08	20230103	28900	-40.87	20230418	11500	48.61	20221013	1.88	N	174900	500	76 억		1412602	N	N	228	N	00	N
130	20230808	160801	57	100.00	KOSDAQ		제약	N	N	N	N		N	16790	-660	5	-3.78	2345444000	138024	75.52	17630	17640	16570	22650	12220	17450	16993.41	9.07	0	19632	18483	17966	17633	17116	16783	17800	16950	77	5215	500	12210	10	1	15352069	2578	-28.31	7.57	12	0.90	-593.00	2217.00	28900	20230418	-41.90	11500	20221013	46.00	28900	-41.90	20230418	12200	37.62	20230103	28900	-41.90	20230418	11500	46.00	20221013	1.80	N	174900	500	76 억		1392403	N	N	228	N	00	N
131	20230808	150752	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	-750	5	-4.30	2295517340	135045	73.89	17630	17640	16570	22650	12220	17450	16998.17	9.07	0	19691	18483	17966	17633	17116	16783	17800	16950	77	5215	500	12210	10	1	15352069	2564	-28.16	7.53	12	0.88	-593.00	2217.00	28900	20230418	-42.21	11500	20221013	45.22	28900	-42.21	20230418	12200	36.89	20230103	28900	-42.21	20230418	11500	45.22	20221013	1.80	N	174900	500	76 억		1392403	N	N	618	N	00	N
132	20230808	140748	57	100.00	KOSDAQ		제약	N	N	N	N		N	16930	-520	5	-2.98	1448068880	84328	46.14	17630	17640	16860	22650	12220	17450	17171.86	9.07	0	-12	18483	17966	17633	17116	16783	17800	16950	77	5215	500	12210	10	1	15352069	2599	-28.55	7.64	12	0.55	-593.00	2217.00	28900	20230418	-41.42	11500	20221013	47.22	28900	-41.42	20230418	12200	38.77	20230103	28900	-41.42	20230418	11500	47.22	20221013	1.80	N	174900	500	76 억		1392403	N	N	618	N	00	N
133	20230808	130740	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	-460	5	-2.64	1336036390	77704	42.52	17630	17640	16900	22650	12220	17450	17193.92	9.07	0	1042	18483	17966	17633	17116	16783	17800	16950	77	5215	500	12210	10	1	15352069	2608	-28.65	7.66	12	0.51	-593.00	2217.00	28900	20230418	-41.21	11500	20221013	47.74	28900	-41.21	20230418	12200	39.26	20230103	28900	-41.21	20230418	11500	47.74	20221013	1.80	N	174900	500	76 억		1392403	N	N	618	N	00	N
134	20230808	120746	57	100.00	KOSDAQ		제약	N	N	N	N		N	16910	-540	5	-3.09	1081021470	62645	34.28	17630	17640	16900	22650	12220	17450	17256.31	9.07	0	-2529	18483	17966	17633	17116	16783	17800	16950	77	5215	500	12210	10	1	15352069	2596	-28.52	7.63	12	0.41	-593.00	2217.00	28900	20230418	-41.49	11500	20221013	47.04	28900	-41.49	20230418	12200	38.61	20230103	28900	-41.49	20230418	11500	47.04	20221013	1.80	N	174900	500	76 억		1392403	N	N	618	N	00	N
135	20230808	110735	57	100.00	KOSDAQ		제약	N	N	N	N		N	17150	-300	5	-1.72	802573580	46252	25.31	17630	17640	17140	22650	12220	17450	17352.19	9.07	0	-2413	18483	17966	17633	17116	16783	17800	16950	77	5215	500	12210	10	1	15352069	2633	-28.92	7.74	12	0.30	-593.00	2217.00	28900	20230418	-40.66	11500	20221013	49.13	28900	-40.66	20230418	12200	40.57	20230103	28900	-40.66	20230418	11500	49.13	20221013	1.80	N	174900	500	76 억		1392403	N	N	618	N	00	N
136	20230808	100748	57	100.00	KOSDAQ		제약	N	N	N	N		N	17500	50	2	0.29	526487700	30255	16.55	17630	17640	17200	22650	12220	17450	17401.68	9.07	0	-4121	18483	17966	17633	17116	16783	17800	16950	77	5215	500	12210	10	1	15352069	2687	-29.51	7.89	12	0.20	-593.00	2217.00	28900	20230418	-39.45	11500	20221013	52.17	28900	-39.45	20230418	12200	43.44	20230103	28900	-39.45	20230418	11500	52.17	20221013	1.80	N	174900	500	76 억		1392403	N	N	618	N	00	N
137	20230808	090751	57	100.00	KOSDAQ		제약	N	N	N	N		N	17380	-70	5	-0.40	184724000	10568	5.78	17630	17640	17300	22650	12220	17450	17479.56	9.07	0	-5093	18483	17966	17633	17116	16783	17800	16950	77	5215	500	12210	10	1	15352069	2668	-29.31	7.84	12	0.07	-593.00	2217.00	28900	20230418	-39.86	11500	20221013	51.13	28900	-39.86	20230418	12200	42.46	20230103	28900	-39.86	20230418	11500	51.13	20221013	1.80	N	174900	500	76 억		1392403	N	N	618	N	00	N
138	20230807	160744	57	100.00	KOSDAQ		제약	N	N	N	N		N	17450	-540	5	-3.00	3207044880	182003	17.34	17980	18150	17300	23350	12600	17990	17620.49	9.11	0	-6689	20970	19480	18330	16840	15690	20225	17585	77	5375	500	12590	10	1	15352069	2679	-29.43	7.87	12	1.19	-593.00	2217.00	28900	20230418	-39.62	11500	20221013	51.74	28900	-39.62	20230418	12200	43.03	20230103	28900	-39.62	20230418	11500	51.74	20221013	1.78	N	174900	500	76 억		1399044	N	N	618	N	00	N
139	20230807	150744	57	100.00	KOSDAQ		제약	N	N	N	N		N	17320	-670	5	-3.72	3018055510	171130	16.30	17980	18150	17300	23350	12600	17990	17635.38	9.11	0	-8548	20970	19480	18330	16840	15690	20225	17585	77	5375	500	12590	10	1	15352069	2659	-29.21	7.81	12	1.11	-593.00	2217.00	28900	20230418	-40.07	11500	20221013	50.61	28900	-40.07	20230418	12200	41.97	20230103	28900	-40.07	20230418	11500	50.61	20221013	1.78	N	174900	500	76 억		1399044	N	N	58	N	00	N
140	20230807	140747	57	100.00	KOSDAQ		제약	N	N	N	N		N	17470	-520	5	-2.89	2671710350	151209	14.40	17980	18150	17380	23350	12600	17990	17668.31	9.11	0	-8283	20970	19480	18330	16840	15690	20225	17585	77	5375	500	12590	10	1	15352069	2682	-29.46	7.88	12	0.98	-593.00	2217.00	28900	20230418	-39.55	11500	20221013	51.91	28900	-39.55	20230418	12200	43.20	20230103	28900	-39.55	20230418	11500	51.91	20221013	1.78	N	174900	500	76 억		1399044	N	N	58	N	00	N
141	20230807	130740	57	100.00	KOSDAQ		제약	N	N	N	N		N	17550	-440	5	-2.45	2440629850	138015	13.15	17980	18150	17380	23350	12600	17990	17683.09	9.11	0	-8022	20970	19480	18330	16840	15690	20225	17585	77	5375	500	12590	10	1	15352069	2694	-29.60	7.92	12	0.90	-593.00	2217.00	28900	20230418	-39.27	11500	20221013	52.61	28900	-39.27	20230418	12200	43.85	20230103	28900	-39.27	20230418	11500	52.61	20221013	1.78	N	174900	500	76 억		1399044	N	N	58	N	00	N
142	20230807	120739	57	100.00	KOSDAQ		제약	N	N	N	N		N	17570	-420	5	-2.33	2315803740	130906	12.47	17980	18150	17380	23350	12600	17990	17689.86	9.11	0	-7412	20970	19480	18330	16840	15690	20225	17585	77	5375	500	12590	10	1	15352069	2697	-29.63	7.93	12	0.85	-593.00	2217.00	28900	20230418	-39.20	11500	20221013	52.78	28900	-39.20	20230418	12200	44.02	20230103	28900	-39.20	20230418	11500	52.78	20221013	1.78	N	174900	500	76 억		1399044	N	N	58	N	00	N
143	20230807	110733	57	100.00	KOSDAQ		제약	N	N	N	N		N	17530	-460	5	-2.56	2057991040	116160	11.07	17980	18150	17380	23350	12600	17990	17716.12	9.11	0	-6412	20970	19480	18330	16840	15690	20225	17585	77	5375	500	12590	10	1	15352069	2691	-29.56	7.91	12	0.76	-593.00	2217.00	28900	20230418	-39.34	11500	20221013	52.43	28900	-39.34	20230418	12200	43.69	20230103	28900	-39.34	20230418	11500	52.43	20221013	1.78	N	174900	500	76 억		1399044	N	N	58	N	00	N
144	20230807	100742	57	100.00	KOSDAQ		제약	N	N	N	N		N	17810	-180	5	-1.00	1405444120	79182	7.54	17980	18150	17380	23350	12600	17990	17748.57	9.11	0	2170	20970	19480	18330	16840	15690	20225	17585	77	5375	500	12590	10	1	15352069	2734	-30.03	8.03	12	0.52	-593.00	2217.00	28900	20230418	-38.37	11500	20221013	54.87	28900	-38.37	20230418	12200	45.98	20230103	28900	-38.37	20230418	11500	54.87	20221013	1.78	N	174900	500	76 억		1399044	N	N	58	N	00	N
145	20230807	090739	57	100.00	KOSDAQ		제약	N	N	N	N		N	17510	-480	5	-2.67	524188140	29858	2.84	17980	17980	17380	23350	12600	17990	17551.36	9.11	0	-460	20970	19480	18330	16840	15690	20225	17585	77	5375	500	12590	10	1	15352069	2688	-29.53	7.90	12	0.19	-593.00	2217.00	28900	20230418	-39.41	11500	20221013	52.26	28900	-39.41	20230418	12200	43.52	20230103	28900	-39.41	20230418	11500	52.26	20221013	1.78	N	174900	500	76 억		1399044	N	N	58	N	00	N
146	20230804	160734	57	100.00	KOSDAQ		제약	N	N	N	N		N	17990	580	2	3.33	19324094890	1041794	484.75	17530	19820	17180	22600	12190	17410	18549.31	9.61	0	-69948	18670	18040	17130	16500	15590	18355	16815	77	5205	500	12180	10	1	15352069	2762	-30.34	8.11	12	6.79	-593.00	2217.00	28900	20230418	-37.75	11000	20220803	63.55	28900	-37.75	20230418	12200	47.46	20230103	28900	-37.75	20230418	11500	56.43	20221013	1.82	N	174900	500	76 억		1474665	N	N	58	N	00	N
147	20230804	150734	57	100.00	KOSDAQ		제약	N	N	N	N		N	17960	550	2	3.16	18812891110	1013265	471.47	17530	19820	17180	22600	12190	17410	18566.61	9.61	0	-74607	18670	18040	17130	16500	15590	18355	16815	77	5205	500	12180	10	1	15352069	2757	-30.29	8.10	12	6.60	-593.00	2217.00	28900	20230418	-37.85	11000	20220803	63.27	28900	-37.85	20230418	12200	47.21	20230103	28900	-37.85	20230418	11500	56.17	20221013	1.82	N	174900	500	76 억		1474665	N	N	358	N	00	N
148	20230804	140746	57	100.00	KOSDAQ		제약	N	N	N	N		N	18110	700	2	4.02	3684452280	206468	96.07	17530	18300	17180	22600	12190	17410	17845.16	9.61	0	-21481	18670	18040	17130	16500	15590	18355	16815	77	5205	500	12180	10	1	15352069	2780	-30.54	8.17	12	1.34	-593.00	2217.00	28900	20230418	-37.34	11000	20220803	64.64	28900	-37.34	20230418	12200	48.44	20230103	28900	-37.34	20230418	11500	57.48	20221013	1.82	N	174900	500	76 억		1474665	N	N	358	N	00	N
149	20230804	130732	57	100.00	KOSDAQ		제약	N	N	N	N		N	17410	0	3	0.00	2271244830	128395	59.74	17530	18230	17180	22600	12190	17410	17689.52	9.61	0	-18255	18670	18040	17130	16500	15590	18355	16815	77	5205	500	12180	10	1	15352069	2673	-29.36	7.85	12	0.84	-593.00	2217.00	28900	20230418	-39.76	11000	20220803	58.27	28900	-39.76	20230418	12200	42.70	20230103	28900	-39.76	20230418	11500	51.39	20221013	1.82	N	174900	500	76 억		1474665	N	N	358	N	00	N
150	20230804	120730	57	100.00	KOSDAQ		제약	N	N	N	N		N	17600	190	2	1.09	2125342630	119984	55.83	17530	18230	17180	22600	12190	17410	17713.56	9.61	0	-18165	18670	18040	17130	16500	15590	18355	16815	77	5205	500	12180	10	1	15352069	2702	-29.68	7.94	12	0.78	-593.00	2217.00	28900	20230418	-39.10	11000	20220803	60.00	28900	-39.10	20230418	12200	44.26	20230103	28900	-39.10	20230418	11500	53.04	20221013	1.82	N	174900	500	76 억		1474665	N	N	358	N	00	N
151	20230804	110738	57	100.00	KOSDAQ		제약	N	N	N	N		N	17540	130	2	0.75	2019429530	113954	53.02	17530	18230	17180	22600	12190	17410	17721.46	9.61	0	-16784	18670	18040	17130	16500	15590	18355	16815	77	5205	500	12180	10	1	15352069	2693	-29.58	7.91	12	0.74	-593.00	2217.00	28900	20230418	-39.31	11000	20220803	59.45	28900	-39.31	20230418	12200	43.77	20230103	28900	-39.31	20230418	11500	52.52	20221013	1.82	N	174900	500	76 억		1474665	N	N	358	N	00	N
152	20230804	100726	57	100.00	KOSDAQ		제약	N	N	N	N		N	17470	60	2	0.34	1768477380	99575	46.33	17530	18230	17180	22600	12190	17410	17760.27	9.61	0	-9091	18670	18040	17130	16500	15590	18355	16815	77	5205	500	12180	10	1	15352069	2682	-29.46	7.88	12	0.65	-593.00	2217.00	28900	20230418	-39.55	11000	20220803	58.82	28900	-39.55	20230418	12200	43.20	20230103	28900	-39.55	20230418	11500	51.91	20221013	1.82	N	174900	500	76 억		1474665	N	N	358	N	00	N
153	20230804	090726	57	100.00	KOSDAQ		제약	N	N	N	N		N	17930	520	2	2.99	607267030	33854	15.75	17530	18230	17530	22600	12190	17410	17937.90	9.61	0	295	18670	18040	17130	16500	15590	18355	16815	77	5205	500	12180	10	1	15352069	2753	-30.24	8.09	12	0.22	-593.00	2217.00	28900	20230418	-37.96	11000	20220803	63.00	28900	-37.96	20230418	12200	46.97	20230103	28900	-37.96	20230418	11500	55.91	20221013	1.82	N	174900	500	76 억		1474665	N	N	358	N	00	N
154	20230803	160727	57	100.00	KOSDAQ		제약	N	N	N	N		N	17410	1000	2	6.09	3726823590	214407	174.55	16410	17760	16220	21300	11490	16410	17381.91	9.36	0	40540	18083	17246	16823	15986	15563	17035	15775	77	4905	500	11480	10	1	15352069	2673	-29.36	7.85	12	1.40	-593.00	2217.00	28900	20230418	-39.76	11000	20220803	58.27	28900	-39.76	20230418	12200	42.70	20230103	28900	-39.76	20230418	11000	58.27	20220803	1.81	N	174900	500	76 억		1436871	N	N	358	N	00	N
155	20230803	150734	57	100.00	KOSDAQ		제약	N	N	N	N		N	17500	1090	2	6.64	3538959010	203634	165.78	16410	17760	16220	21300	11490	16410	17379.02	9.36	0	39663	18083	17246	16823	15986	15563	17035	15775	77	4905	500	11480	10	1	15352069	2687	-29.51	7.89	12	1.33	-593.00	2217.00	28900	20230418	-39.45	11000	20220803	59.09	28900	-39.45	20230418	12200	43.44	20230103	28900	-39.45	20230418	11000	59.09	20220803	1.81	N	174900	500	76 억		1436871	N	N	43	N	00	N
156	20230803	140726	57	100.00	KOSDAQ		제약	N	N	N	N		N	17470	1060	2	6.46	3262344840	187820	152.91	16410	17760	16220	21300	11490	16410	17369.53	9.36	0	34457	18083	17246	16823	15986	15563	17035	15775	77	4905	500	11480	10	1	15352069	2682	-29.46	7.88	12	1.22	-593.00	2217.00	28900	20230418	-39.55	11000	20220803	58.82	28900	-39.55	20230418	12200	43.20	20230103	28900	-39.55	20230418	11000	58.82	20220803	1.81	N	174900	500	76 억		1436871	N	N	43	N	00	N
157	20230803	130730	57	100.00	KOSDAQ		제약	N	N	N	N		N	17500	1090	2	6.64	3012814210	173548	141.29	16410	17760	16220	21300	11490	16410	17360.12	9.36	0	32916	18083	17246	16823	15986	15563	17035	15775	77	4905	500	11480	10	1	15352069	2687	-29.51	7.89	12	1.13	-593.00	2217.00	28900	20230418	-39.45	11000	20220803	59.09	28900	-39.45	20230418	12200	43.44	20230103	28900	-39.45	20230418	11000	59.09	20220803	1.81	N	174900	500	76 억		1436871	N	N	43	N	00	N
158	20230803	120732	57	100.00	KOSDAQ		제약	N	N	N	N		N	17170	760	2	4.63	2654830950	152879	124.46	16410	17760	16220	21300	11490	16410	17365.57	9.36	0	30222	18083	17246	16823	15986	15563	17035	15775	77	4905	500	11480	10	1	15352069	2636	-28.95	7.74	12	1.00	-593.00	2217.00	28900	20230418	-40.59	11000	20220803	56.09	28900	-40.59	20230418	12200	40.74	20230103	28900	-40.59	20230418	11000	56.09	20220803	1.81	N	174900	500	76 억		1436871	N	N	43	N	00	N
159	20230803	110723	57	100.00	KOSDAQ		제약	N	N	N	N		N	17150	740	2	4.51	2375071350	136632	111.23	16410	17760	16220	21300	11490	16410	17382.98	9.36	0	26275	18083	17246	16823	15986	15563	17035	15775	77	4905	500	11480	10	1	15352069	2633	-28.92	7.74	12	0.89	-593.00	2217.00	28900	20230418	-40.66	11000	20220803	55.91	28900	-40.66	20230418	12200	40.57	20230103	28900	-40.66	20230418	11000	55.91	20220803	1.81	N	174900	500	76 억		1436871	N	N	43	N	00	N
160	20230803	100722	57	100.00	KOSDAQ		제약	N	N	N	N		N	17220	810	2	4.94	503983930	29725	24.20	16410	17220	16220	21300	11490	16410	16954.88	9.36	0	8418	18083	17246	16823	15986	15563	17035	15775	77	4905	500	11480	10	1	15352069	2644	-29.04	7.77	12	0.19	-593.00	2217.00	28900	20230418	-40.42	11000	20220803	56.55	28900	-40.42	20230418	12200	41.15	20230103	28900	-40.42	20230418	11000	56.55	20220803	1.81	N	174900	500	76 억		1436871	N	N	43	N	00	N
161	20230803	090723	57	100.00	KOSDAQ		제약	N	N	N	N		N	16420	10	2	0.06	41656670	2547	2.07	16410	16600	16220	21300	11490	16410	16355.19	9.36	0	-510	18083	17246	16823	15986	15563	17035	15775	77	4905	500	11480	10	1	15352069	2521	-27.69	7.41	12	0.02	-593.00	2217.00	28900	20230418	-43.18	11000	20220803	49.27	28900	-43.18	20230418	12200	34.59	20230103	28900	-43.18	20230418	11000	49.27	20220803	1.81	N	174900	500	76 억		1436871	N	N	43	N	00	N
162	20230802	160728	57	100.00	KOSDAQ		제약	N	N	N	N		N	16410	-480	5	-2.84	2081462730	122442	65.40	17100	17660	16400	21950	11830	16890	17002.03	9.57	0	-32996	18383	17636	16883	16136	15383	18010	16510	77	5060	500	11820	10	1	15352069	2519	-27.67	7.40	12	0.80	-593.00	2217.00	28900	20230418	-43.22	11000	20220803	49.18	28900	-43.22	20230418	12200	34.51	20230103	28900	-43.22	20230418	11000	49.18	20220803	1.82	N	174900	500	76 억		1469844	N	N	43	N	00	N
163	20230802	150736	57	100.00	KOSDAQ		제약	N	N	N	N		N	16510	-380	5	-2.25	1979506470	116239	62.09	17100	17660	16400	21950	11830	16890	17029.70	9.57	0	-32299	18383	17636	16883	16136	15383	18010	16510	77	5060	500	11820	10	1	15352069	2535	-27.84	7.45	12	0.76	-593.00	2217.00	28900	20230418	-42.87	11000	20220803	50.09	28900	-42.87	20230418	12200	35.33	20230103	28900	-42.87	20230418	11000	50.09	20220803	1.82	N	174900	500	76 억		1469844	N	N	259	N	00	N
164	20230802	140729	57	100.00	KOSDAQ		제약	N	N	N	N		N	16570	-320	5	-1.89	1874279610	109854	58.68	17100	17660	16400	21950	11830	16890	17061.64	9.57	0	-31463	18383	17636	16883	16136	15383	18010	16510	77	5060	500	11820	10	1	15352069	2544	-27.94	7.47	12	0.72	-593.00	2217.00	28900	20230418	-42.66	11000	20220803	50.64	28900	-42.66	20230418	12200	35.82	20230103	28900	-42.66	20230418	11000	50.64	20220803	1.82	N	174900	500	76 억		1469844	N	N	259	N	00	N
165	20230802	130724	57	100.00	KOSDAQ		제약	N	N	N	N		N	16580	-310	5	-1.84	1735817420	101470	54.20	17100	17660	16580	21950	11830	16890	17106.83	9.57	0	-27716	18383	17636	16883	16136	15383	18010	16510	77	5060	500	11820	10	1	15352069	2545	-27.96	7.48	12	0.66	-593.00	2217.00	28900	20230418	-42.63	11000	20220803	50.73	28900	-42.63	20230418	12200	35.90	20230103	28900	-42.63	20230418	11000	50.73	20220803	1.82	N	174900	500	76 억		1469844	N	N	259	N	00	N
166	20230802	120719	57	100.00	KOSDAQ		제약	N	N	N	N		N	16720	-170	5	-1.01	1489817860	86706	46.31	17100	17660	16710	21950	11830	16890	17182.61	9.57	0	-24375	18383	17636	16883	16136	15383	18010	16510	77	5060	500	11820	10	1	15352069	2567	-28.20	7.54	12	0.56	-593.00	2217.00	28900	20230418	-42.15	11000	20220803	52.00	28900	-42.15	20230418	12200	37.05	20230103	28900	-42.15	20230418	11000	52.00	20220803	1.82	N	174900	500	76 억		1469844	N	N	259	N	00	N
167	20230802	110720	57	100.00	KOSDAQ		제약	N	N	N	N		N	16890	0	3	0.00	1339153150	77751	41.53	17100	17660	16710	21950	11830	16890	17223.87	9.57	0	-24114	18383	17636	16883	16136	15383	18010	16510	77	5060	500	11820	10	1	15352069	2593	-28.48	7.62	12	0.51	-593.00	2217.00	28900	20230418	-41.56	11000	20220803	53.55	28900	-41.56	20230418	12200	38.44	20230103	28900	-41.56	20230418	11000	53.55	20220803	1.82	N	174900	500	76 억		1469844	N	N	259	N	00	N
168	20230802	100722	57	100.00	KOSDAQ		제약	N	N	N	N		N	17210	320	2	1.89	984731340	57065	30.48	17100	17660	16710	21950	11830	16890	17256.70	9.57	0	-21572	18383	17636	16883	16136	15383	18010	16510	77	5060	500	11820	10	1	15352069	2642	-29.02	7.76	12	0.37	-593.00	2217.00	28900	20230418	-40.45	11000	20220803	56.45	28900	-40.45	20230418	12200	41.07	20230103	28900	-40.45	20230418	11000	56.45	20220803	1.82	N	174900	500	76 억		1469844	N	N	259	N	00	N
169	20230802	090721	57	100.00	KOSDAQ		제약	N	N	N	N		N	16750	-140	5	-0.83	123040360	7265	3.88	17100	17100	16710	21950	11830	16890	16936.43	9.57	0	-4720	18383	17636	16883	16136	15383	18010	16510	77	5060	500	11820	10	1	15352069	2571	-28.25	7.56	12	0.05	-593.00	2217.00	28900	20230418	-42.04	11000	20220803	52.27	28900	-42.04	20230418	12200	37.30	20230103	28900	-42.04	20230418	11000	52.27	20220803	1.82	N	174900	500	76 억		1469844	N	N	259	N	00	N
170	20230801	160722	57	100.00	KOSDAQ		제약	N	N	N	N		N	16890	790	2	4.91	3170870380	185946	305.07	16130	17630	16130	20900	11270	16100	17052.67	9.42	0	23947	16486	16292	16046	15852	15606	16170	15730	77	4815	500	11270	10	1	15352069	2593	-28.48	7.62	12	1.21	-593.00	2217.00	28900	20230418	-41.56	11000	20220803	53.55	28900	-41.56	20230418	12200	38.44	20230103	28900	-41.56	20230418	11000	53.55	20220803	1.82	N	174900	500	76 억		1446265	N	N	259	N	00	N
171	20230801	150717	57	100.00	KOSDAQ		제약	N	N	N	N		N	16940	840	2	5.22	3125150530	183238	300.63	16130	17630	16130	20900	11270	16100	17055.14	9.42	0	24180	16486	16292	16046	15852	15606	16170	15730	77	4815	500	11270	10	1	15352069	2601	-28.57	7.64	12	1.19	-593.00	2217.00	28900	20230418	-41.38	11000	20220803	54.00	28900	-41.38	20230418	12200	38.85	20230103	28900	-41.38	20230418	11000	54.00	20220803	1.82	N	174900	500	76 억		1446265	N	N	34	N	00	N
172	20230801	140732	57	100.00	KOSDAQ		제약	N	N	N	N		N	16900	800	2	4.97	2897790130	169809	278.60	16130	17630	16130	20900	11270	16100	17065.00	9.42	0	24733	16486	16292	16046	15852	15606	16170	15730	77	4815	500	11270	10	1	15352069	2594	-28.50	7.62	12	1.11	-593.00	2217.00	28900	20230418	-41.52	11000	20220803	53.64	28900	-41.52	20230418	12200	38.52	20230103	28900	-41.52	20230418	11000	53.64	20220803	1.82	N	174900	500	76 억		1446265	N	N	34	N	00	N
173	20230801	130716	57	100.00	KOSDAQ		제약	N	N	N	N		N	16960	860	2	5.34	2680128920	156850	257.34	16130	17630	16130	20900	11270	16100	17087.21	9.42	0	24259	16486	16292	16046	15852	15606	16170	15730	77	4815	500	11270	10	1	15352069	2604	-28.60	7.65	12	1.02	-593.00	2217.00	28900	20230418	-41.31	11000	20220803	54.18	28900	-41.31	20230418	12200	39.02	20230103	28900	-41.31	20230418	11000	54.18	20220803	1.82	N	174900	500	76 억		1446265	N	N	34	N	00	N
174	20230801	120716	57	100.00	KOSDAQ		제약	N	N	N	N		N	17100	1000	2	6.21	2415668280	141324	231.86	16130	17630	16130	20900	11270	16100	17093.12	9.42	0	22655	16486	16292	16046	15852	15606	16170	15730	77	4815	500	11270	10	1	15352069	2625	-28.84	7.71	12	0.92	-593.00	2217.00	28900	20230418	-40.83	11000	20220803	55.45	28900	-40.83	20230418	12200	40.16	20230103	28900	-40.83	20230418	11000	55.45	20220803	1.82	N	174900	500	76 억		1446265	N	N	34	N	00	N
175	20230801	110713	57	100.00	KOSDAQ		제약	N	N	N	N		N	17500	1400	2	8.70	2116845740	124046	203.52	16130	17630	16130	20900	11270	16100	17065.01	9.42	0	21220	16486	16292	16046	15852	15606	16170	15730	77	4815	500	11270	10	1	15352069	2687	-29.51	7.89	12	0.81	-593.00	2217.00	28900	20230418	-39.45	11000	20220803	59.09	28900	-39.45	20230418	12200	43.44	20230103	28900	-39.45	20230418	11000	59.09	20220803	1.82	N	174900	500	76 억		1446265	N	N	34	N	00	N
176	20230801	100717	57	100.00	KOSDAQ		제약	N	N	N	N		N	17100	1000	2	6.21	1272775460	75546	123.95	16130	17300	16130	20900	11270	16100	16847.69	9.42	0	16931	16486	16292	16046	15852	15606	16170	15730	77	4815	500	11270	10	1	15352069	2625	-28.84	7.71	12	0.49	-593.00	2217.00	28900	20230418	-40.83	11000	20220803	55.45	28900	-40.83	20230418	12200	40.16	20230103	28900	-40.83	20230418	11000	55.45	20220803	1.82	N	174900	500	76 억		1446265	N	N	34	N	00	N
177	20230801	090711	57	100.00	KOSDAQ		제약	N	N	N	N		N	16840	740	2	4.60	295826070	17838	29.27	16130	16860	16130	20900	11270	16100	16584.04	9.42	0	11377	16486	16292	16046	15852	15606	16170	15730	77	4815	500	11270	10	1	15352069	2585	-28.40	7.60	12	0.12	-593.00	2217.00	28900	20230418	-41.73	11000	20220803	53.09	28900	-41.73	20230418	12200	38.03	20230103	28900	-41.73	20230418	11000	53.09	20220803	1.82	N	174900	500	76 억		1446265	N	N	34	N	00	N