KissMeData/307280/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	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1940	-2	5	-0.10	430043949	223055	86.35	1942	1951	1903	2520	1360	1942	1927.95	2.85	0	25093	1984	1962	1940	1918	1896	1974	1930	37	578	100	1280	1	1	36505210	708	22.05	2.37	12	0.61	88.00	819.00	2635	20230615	-26.38	1230	20220928	57.72	2635	-26.38	20230615	1625	19.38	20230112	2635	-26.38	20230615	1230	57.72	20220928	3.82	N	307280	100	36 억		1041919	N	N	0	N	00	N
3	20230831	151429	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1943	1	2	0.05	427475311	221731	85.83	1942	1951	1903	2520	1360	1942	1927.90	2.85	0	25046	1984	1962	1940	1918	1896	1974	1930	37	578	100	1280	1	1	36505210	709	22.08	2.37	12	0.61	88.00	819.00	2635	20230615	-26.26	1230	20220928	57.97	2635	-26.26	20230615	1625	19.57	20230112	2635	-26.26	20230615	1230	57.97	20220928	3.82	N	307280	100	36 억		1041919	N	N	0	N	00	N
4	20230831	141547	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1950	8	2	0.41	404880743	210104	81.33	1942	1951	1903	2520	1360	1942	1927.05	2.85	0	23151	1984	1962	1940	1918	1896	1974	1930	37	578	100	1280	1	1	36505210	712	22.16	2.38	12	0.58	88.00	819.00	2635	20230615	-26.00	1230	20220928	58.54	2635	-26.00	20230615	1625	20.00	20230112	2635	-26.00	20230615	1230	58.54	20220928	3.82	N	307280	100	36 억		1041919	N	N	0	N	00	N
5	20230831	131505	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1931	-11	5	-0.57	321028749	166904	64.61	1942	1948	1903	2520	1360	1942	1923.43	2.85	0	-4677	1984	1962	1940	1918	1896	1974	1930	37	578	100	1280	1	1	36505210	705	21.94	2.36	12	0.46	88.00	819.00	2635	20230615	-26.72	1230	20220928	56.99	2635	-26.72	20230615	1625	18.83	20230112	2635	-26.72	20230615	1230	56.99	20220928	3.82	N	307280	100	36 억		1041919	N	N	0	N	00	N
6	20230831	121600	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1929	-13	5	-0.67	313813169	163165	63.16	1942	1948	1903	2520	1360	1942	1923.29	2.85	0	-4556	1984	1962	1940	1918	1896	1974	1930	37	578	100	1280	1	1	36505210	704	21.92	2.36	12	0.45	88.00	819.00	2635	20230615	-26.79	1230	20220928	56.83	2635	-26.79	20230615	1625	18.71	20230112	2635	-26.79	20230615	1230	56.83	20220928	3.82	N	307280	100	36 억		1041919	N	N	0	N	00	N
7	20230831	112037	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1923	-19	5	-0.98	304014858	158087	61.20	1942	1948	1903	2520	1360	1942	1923.09	2.85	0	-7814	1984	1962	1940	1918	1896	1974	1930	37	578	100	1280	1	1	36505210	702	21.85	2.35	12	0.43	88.00	819.00	2635	20230615	-27.02	1230	20220928	56.34	2635	-27.02	20230615	1625	18.34	20230112	2635	-27.02	20230615	1230	56.34	20220928	3.82	N	307280	100	36 억		1041919	N	N	0	N	00	N
8	20230831	101651	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1925	-17	5	-0.88	146171250	75503	29.23	1942	1948	1923	2520	1360	1942	1935.97	2.85	0	-15357	1984	1962	1940	1918	1896	1974	1930	37	578	100	1280	1	1	36505210	703	21.88	2.35	12	0.21	88.00	819.00	2635	20230615	-26.94	1230	20220928	56.50	2635	-26.94	20230615	1625	18.46	20230112	2635	-26.94	20230615	1230	56.50	20220928	3.82	N	307280	100	36 억		1041919	N	N	0	N	00	N
9	20230831	091522	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1941	-1	5	-0.05	47639342	24638	9.54	1942	1945	1923	2520	1360	1942	1933.57	2.85	0	-5853	1984	1962	1940	1918	1896	1974	1930	37	578	100	1280	1	1	36505210	709	22.06	2.37	12	0.07	88.00	819.00	2635	20230615	-26.34	1230	20220928	57.80	2635	-26.34	20230615	1625	19.45	20230112	2635	-26.34	20230615	1230	57.80	20220928	3.82	N	307280	100	36 억		1041919	N	N	0	N	00	N
10	20230830	161132	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1942	17	2	0.88	499416442	257492	64.16	1922	1962	1918	2500	1348	1925	1939.52	2.74	0	44304	1969	1946	1908	1885	1847	1958	1897	37	575	100	1270	1	1	36505210	709	22.07	2.37	12	0.71	88.00	819.00	2635	20230615	-26.30	1230	20220928	57.89	2635	-26.30	20230615	1625	19.51	20230112	2635	-26.30	20230615	1230	57.89	20220928	3.54	N	307280	100	36 억		998842	N	N	0	N	00	N
11	20230830	151401	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1946	21	2	1.09	484840514	249987	62.29	1922	1962	1918	2500	1348	1925	1939.46	2.74	0	44844	1969	1946	1908	1885	1847	1958	1897	37	575	100	1270	1	1	36505210	710	22.11	2.38	12	0.68	88.00	819.00	2635	20230615	-26.15	1230	20220928	58.21	2635	-26.15	20230615	1625	19.75	20230112	2635	-26.15	20230615	1230	58.21	20220928	3.54	N	307280	100	36 억		998842	N	N	0	N	00	N
12	20230830	141455	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1923	-2	5	-0.10	436762573	225040	56.08	1922	1962	1918	2500	1348	1925	1940.82	2.74	0	43866	1969	1946	1908	1885	1847	1958	1897	37	575	100	1270	1	1	36505210	702	21.85	2.35	12	0.62	88.00	819.00	2635	20230615	-27.02	1230	20220928	56.34	2635	-27.02	20230615	1625	18.34	20230112	2635	-27.02	20230615	1230	56.34	20220928	3.54	N	307280	100	36 억		998842	N	N	0	N	00	N
13	20230830	131449	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1960	35	2	1.82	293175126	150775	37.57	1922	1962	1918	2500	1348	1925	1944.45	2.74	0	45713	1969	1946	1908	1885	1847	1958	1897	37	575	100	1270	1	1	36505210	716	22.27	2.39	12	0.41	88.00	819.00	2635	20230615	-25.62	1230	20220928	59.35	2635	-25.62	20230615	1625	20.62	20230112	2635	-25.62	20230615	1230	59.35	20220928	3.54	N	307280	100	36 억		998842	N	N	0	N	00	N
14	20230830	121500	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1955	30	2	1.56	248634029	128016	31.90	1922	1962	1918	2500	1348	1925	1942.21	2.74	0	46244	1969	1946	1908	1885	1847	1958	1897	37	575	100	1270	1	1	36505210	714	22.22	2.39	12	0.35	88.00	819.00	2635	20230615	-25.81	1230	20220928	58.94	2635	-25.81	20230615	1625	20.31	20230112	2635	-25.81	20230615	1230	58.94	20220928	3.54	N	307280	100	36 억		998842	N	N	0	N	00	N
15	20230830	112023	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1955	30	2	1.56	200105463	103233	25.72	1922	1958	1918	2500	1348	1925	1938.39	2.74	0	42285	1969	1946	1908	1885	1847	1958	1897	37	575	100	1270	1	1	36505210	714	22.22	2.39	12	0.28	88.00	819.00	2635	20230615	-25.81	1230	20220928	58.94	2635	-25.81	20230615	1625	20.31	20230112	2635	-25.81	20230615	1230	58.94	20220928	3.54	N	307280	100	36 억		998842	N	N	0	N	00	N
16	20230830	101549	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1940	15	2	0.78	128752826	66582	16.59	1922	1947	1918	2500	1348	1925	1933.75	2.74	0	27735	1969	1946	1908	1885	1847	1958	1897	37	575	100	1270	1	1	36505210	708	22.05	2.37	12	0.18	88.00	819.00	2635	20230615	-26.38	1230	20220928	57.72	2635	-26.38	20230615	1625	19.38	20230112	2635	-26.38	20230615	1230	57.72	20220928	3.54	N	307280	100	36 억		998842	N	N	0	N	00	N
17	20230830	091448	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1931	6	2	0.31	41784987	21722	5.41	1922	1935	1918	2500	1348	1925	1923.63	2.74	0	4918	1969	1946	1908	1885	1847	1958	1897	37	575	100	1270	1	1	36505210	705	21.94	2.36	12	0.06	88.00	819.00	2635	20230615	-26.72	1230	20220928	56.99	2635	-26.72	20230615	1625	18.83	20230112	2635	-26.72	20230615	1230	56.99	20220928	3.54	N	307280	100	36 억		998842	N	N	0	N	00	N
18	20230829	161127	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1925	9	2	0.47	763357499	400593	39.16	1918	1931	1870	2490	1342	1916	1905.57	2.49	0	91270	2095	2005	1955	1865	1815	1980	1840	37	574	100	1260	1	1	36505210	703	21.88	2.35	12	1.10	88.00	819.00	2635	20230615	-26.94	1230	20220928	56.50	2635	-26.94	20230615	1625	18.46	20230112	2635	-26.94	20230615	1230	56.50	20220928	3.60	N	307280	100	36 억		907535	N	N	0	N	00	N
19	20230829	151409	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1922	6	2	0.31	750745301	394039	38.52	1918	1931	1870	2490	1342	1916	1905.26	2.49	0	92068	2095	2005	1955	1865	1815	1980	1840	37	574	100	1260	1	1	36505210	702	21.84	2.35	12	1.08	88.00	819.00	2635	20230615	-27.06	1230	20220928	56.26	2635	-27.06	20230615	1625	18.28	20230112	2635	-27.06	20230615	1230	56.26	20220928	3.60	N	307280	100	36 억		907535	N	N	0	N	00	N
20	20230829	141553	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1921	5	2	0.26	668201532	351017	34.32	1918	1931	1870	2490	1342	1916	1903.62	2.49	0	76996	2095	2005	1955	1865	1815	1980	1840	37	574	100	1260	1	1	36505210	701	21.83	2.35	12	0.96	88.00	819.00	2635	20230615	-27.10	1230	20220928	56.18	2635	-27.10	20230615	1625	18.22	20230112	2635	-27.10	20230615	1230	56.18	20220928	3.60	N	307280	100	36 억		907535	N	N	0	N	00	N
21	20230829	131444	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1917	1	2	0.05	618034175	324840	31.76	1918	1931	1870	2490	1342	1916	1902.58	2.49	0	69044	2095	2005	1955	1865	1815	1980	1840	37	574	100	1260	1	1	36505210	700	21.78	2.34	12	0.89	88.00	819.00	2635	20230615	-27.25	1230	20220928	55.85	2635	-27.25	20230615	1625	17.97	20230112	2635	-27.25	20230615	1230	55.85	20220928	3.60	N	307280	100	36 억		907535	N	N	0	N	00	N
22	20230829	121548	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1920	4	2	0.21	568855417	299270	29.26	1918	1928	1870	2490	1342	1916	1900.81	2.49	0	62394	2095	2005	1955	1865	1815	1980	1840	37	574	100	1260	1	1	36505210	701	21.82	2.34	12	0.82	88.00	819.00	2635	20230615	-27.13	1230	20220928	56.10	2635	-27.13	20230615	1625	18.15	20230112	2635	-27.13	20230615	1230	56.10	20220928	3.60	N	307280	100	36 억		907535	N	N	0	N	00	N
23	20230829	112246	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1898	-18	5	-0.94	454426757	239022	23.37	1918	1928	1870	2490	1342	1916	1901.19	2.49	0	29509	2095	2005	1955	1865	1815	1980	1840	37	574	100	1260	1	1	36505210	693	21.57	2.32	12	0.65	88.00	819.00	2635	20230615	-27.97	1230	20220928	54.31	2635	-27.97	20230615	1625	16.80	20230112	2635	-27.97	20230615	1230	54.31	20220928	3.60	N	307280	100	36 억		907535	N	N	0	N	00	N
24	20230829	101642	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1904	-12	5	-0.63	287674353	151341	14.79	1918	1928	1870	2490	1342	1916	1900.83	2.49	0	11232	2095	2005	1955	1865	1815	1980	1840	37	574	100	1260	1	1	36505210	695	21.64	2.32	12	0.41	88.00	819.00	2635	20230615	-27.74	1230	20220928	54.80	2635	-27.74	20230615	1625	17.17	20230112	2635	-27.74	20230615	1230	54.80	20220928	3.60	N	307280	100	36 억		907535	N	N	0	N	00	N
25	20230829	091108	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1920	4	2	0.21	24002402	12520	1.22	1918	1923	1913	2490	1342	1916	1917.13	2.49	0	-2561	2095	2005	1955	1865	1815	1980	1840	37	574	100	1260	1	1	36505210	701	21.82	2.34	12	0.03	88.00	819.00	2635	20230615	-27.13	1230	20220928	56.10	2635	-27.13	20230615	1625	18.15	20230112	2635	-27.13	20230615	1230	56.10	20220928	3.60	N	307280	100	36 억		907535	N	N	0	N	00	N
26	20230828	161054	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1916	-134	5	-6.54	1991586368	1022660	454.74	2035	2045	1905	2665	1435	2050	1947.63	3.22	0	-266819	2110	2080	2050	2020	1990	2095	2035	37	615	100	1350	1	1	36505210	699	21.77	2.34	12	2.80	88.00	819.00	2635	20230615	-27.29	1230	20220928	55.77	2635	-27.29	20230615	1625	17.91	20230112	2635	-27.29	20230615	1230	55.77	20220928	3.64	N	307280	100	36 억		1176636	N	N	0	N	00	N
27	20230828	151103	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1913	-137	5	-6.68	1922749080	986682	438.74	2035	2045	1905	2665	1435	2050	1948.70	3.22	0	-261719	2110	2080	2050	2020	1990	2095	2035	37	615	100	1350	1	1	36505210	698	21.74	2.34	12	2.70	88.00	819.00	2635	20230615	-27.40	1230	20220928	55.53	2635	-27.40	20230615	1625	17.72	20230112	2635	-27.40	20230615	1230	55.53	20220928	3.64	N	307280	100	36 억		1176636	N	N	0	N	00	N
28	20230828	141106	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1925	-125	5	-6.10	1758246645	900826	400.56	2035	2045	1906	2665	1435	2050	1951.82	3.22	0	-246649	2110	2080	2050	2020	1990	2095	2035	37	615	100	1350	1	1	36505210	703	21.88	2.35	12	2.47	88.00	819.00	2635	20230615	-26.94	1230	20220928	56.50	2635	-26.94	20230615	1625	18.46	20230112	2635	-26.94	20230615	1230	56.50	20220928	3.64	N	307280	100	36 억		1176636	N	N	0	N	00	N
29	20230828	131115	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1918	-132	5	-6.44	1603395138	820269	364.74	2035	2045	1906	2665	1435	2050	1954.72	3.22	0	-234735	2110	2080	2050	2020	1990	2095	2035	37	615	100	1350	1	1	36505210	700	21.80	2.34	12	2.25	88.00	819.00	2635	20230615	-27.21	1230	20220928	55.93	2635	-27.21	20230615	1625	18.03	20230112	2635	-27.21	20230615	1230	55.93	20220928	3.64	N	307280	100	36 억		1176636	N	N	0	N	00	N
30	20230828	121106	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1923	-127	5	-6.20	1271975927	647187	287.78	2035	2045	1922	2665	1435	2050	1965.39	3.22	0	-224125	2110	2080	2050	2020	1990	2095	2035	37	615	100	1350	1	1	36505210	702	21.85	2.35	12	1.77	88.00	819.00	2635	20230615	-27.02	1230	20220928	56.34	2635	-27.02	20230615	1625	18.34	20230112	2635	-27.02	20230615	1230	56.34	20220928	3.64	N	307280	100	36 억		1176636	N	N	0	N	00	N
31	20230828	111103	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1941	-109	5	-5.32	1092157462	554113	246.39	2035	2045	1940	2665	1435	2050	1971.00	3.22	0	-204041	2110	2080	2050	2020	1990	2095	2035	37	615	100	1350	1	1	36505210	709	22.06	2.37	12	1.52	88.00	819.00	2635	20230615	-26.34	1230	20220928	57.80	2635	-26.34	20230615	1625	19.45	20230112	2635	-26.34	20230615	1230	57.80	20220928	3.64	N	307280	100	36 억		1176636	N	N	0	N	00	N
32	20230828	101051	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	1956	-94	5	-4.59	711416200	358719	159.51	2035	2045	1955	2665	1435	2050	1983.21	3.22	0	-156942	2110	2080	2050	2020	1990	2095	2035	37	615	100	1350	1	1	36505210	714	22.23	2.39	12	0.98	88.00	819.00	2635	20230615	-25.77	1230	20220928	59.02	2635	-25.77	20230615	1625	20.37	20230112	2635	-25.77	20230615	1230	59.02	20220928	3.64	N	307280	100	36 억		1176636	N	N	0	N	00	N
33	20230828	091106	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2020	-30	5	-1.46	68179925	33717	14.99	2035	2045	2010	2665	1435	2050	2022.12	3.22	0	-9611	2110	2080	2050	2020	1990	2095	2035	37	615	100	1350	5	1	36505210	737	22.95	2.47	12	0.09	88.00	819.00	2635	20230615	-23.34	1230	20220928	64.23	2635	-23.34	20230615	1625	24.31	20230112	2635	-23.34	20230615	1230	64.23	20220928	3.64	N	307280	100	36 억		1176636	N	N	0	N	00	N
34	20230825	161057	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2050	25	2	1.23	459453950	224837	92.92	2035	2080	2020	2630	1420	2025	2043.59	3.15	0	11624	2105	2065	2035	1995	1965	2050	1980	37	605	100	1330	5	1	36505210	748	23.30	2.50	12	0.62	88.00	819.00	2635	20230615	-22.20	1230	20220928	66.67	2635	-22.20	20230615	1625	26.15	20230112	2635	-22.20	20230615	1230	66.67	20220928	3.32	N	307280	100	36 억		1148447	N	N	0	N	00	N
35	20230825	151105	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2035	10	2	0.49	430873985	210849	87.14	2035	2080	2020	2630	1420	2025	2043.62	3.15	0	8076	2105	2065	2035	1995	1965	2050	1980	37	605	100	1330	5	1	36505210	743	23.12	2.48	12	0.58	88.00	819.00	2635	20230615	-22.77	1230	20220928	65.45	2635	-22.77	20230615	1625	25.23	20230112	2635	-22.77	20230615	1230	65.45	20220928	3.32	N	307280	100	36 억		1148447	N	N	0	N	00	N
36	20230825	141103	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2030	5	2	0.25	384560375	188029	77.71	2035	2080	2025	2630	1420	2025	2045.35	3.15	0	4732	2105	2065	2035	1995	1965	2050	1980	37	605	100	1330	5	1	36505210	741	23.07	2.48	12	0.52	88.00	819.00	2635	20230615	-22.96	1230	20220928	65.04	2635	-22.96	20230615	1625	24.92	20230112	2635	-22.96	20230615	1230	65.04	20220928	3.32	N	307280	100	36 억		1148447	N	N	0	N	00	N
37	20230825	131058	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2040	15	2	0.74	335150280	163703	67.66	2035	2080	2025	2630	1420	2025	2047.47	3.15	0	15121	2105	2065	2035	1995	1965	2050	1980	37	605	100	1330	5	1	36505210	745	23.18	2.49	12	0.45	88.00	819.00	2635	20230615	-22.58	1230	20220928	65.85	2635	-22.58	20230615	1625	25.54	20230112	2635	-22.58	20230615	1230	65.85	20220928	3.32	N	307280	100	36 억		1148447	N	N	0	N	00	N
38	20230825	121100	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2040	15	2	0.74	294088155	143533	59.32	2035	2080	2025	2630	1420	2025	2049.12	3.15	0	16005	2105	2065	2035	1995	1965	2050	1980	37	605	100	1330	5	1	36505210	745	23.18	2.49	12	0.39	88.00	819.00	2635	20230615	-22.58	1230	20220928	65.85	2635	-22.58	20230615	1625	25.54	20230112	2635	-22.58	20230615	1230	65.85	20220928	3.32	N	307280	100	36 억		1148447	N	N	0	N	00	N
39	20230825	111058	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2060	35	2	1.73	247499820	120845	49.94	2035	2080	2025	2630	1420	2025	2048.31	3.15	0	11817	2105	2065	2035	1995	1965	2050	1980	37	605	100	1330	5	1	36505210	752	23.41	2.52	12	0.33	88.00	819.00	2635	20230615	-21.82	1230	20220928	67.48	2635	-21.82	20230615	1625	26.77	20230112	2635	-21.82	20230615	1230	67.48	20220928	3.32	N	307280	100	36 억		1148447	N	N	0	N	00	N
40	20230825	101104	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2060	35	2	1.73	141200160	69189	28.59	2035	2065	2025	2630	1420	2025	2041.07	3.15	0	745	2105	2065	2035	1995	1965	2050	1980	37	605	100	1330	5	1	36505210	752	23.41	2.52	12	0.19	88.00	819.00	2635	20230615	-21.82	1230	20220928	67.48	2635	-21.82	20230615	1625	26.77	20230112	2635	-21.82	20230615	1230	67.48	20220928	3.32	N	307280	100	36 억		1148447	N	N	0	N	00	N
41	20230825	091057	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2045	20	2	0.99	42078750	20617	8.52	2035	2055	2025	2630	1420	2025	2041.96	3.15	0	2242	2105	2065	2035	1995	1965	2050	1980	37	605	100	1330	5	1	36505210	747	23.24	2.50	12	0.06	88.00	819.00	2635	20230615	-22.39	1230	20220928	66.26	2635	-22.39	20230615	1625	25.85	20230112	2635	-22.39	20230615	1230	66.26	20220928	3.32	N	307280	100	36 억		1148447	N	N	0	N	00	N
42	20230824	161052	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2025	-20	5	-0.98	491004445	241893	113.21	2035	2075	2005	2655	1435	2045	2029.84	2.99	0	57031	2125	2085	2050	2010	1975	2067	1992	37	610	100	1340	5	1	36505210	739	23.01	2.47	12	0.66	88.00	819.00	2635	20230615	-23.15	1230	20220928	64.63	2635	-23.15	20230615	1625	24.62	20230112	2635	-23.15	20230615	1230	64.63	20220928	3.57	N	307280	100	36 억		1091416	N	N	0	N	00	N
43	20230824	151050	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2025	-20	5	-0.98	470447535	231756	108.47	2035	2075	2005	2655	1435	2045	2029.93	2.99	0	53232	2125	2085	2050	2010	1975	2067	1992	37	610	100	1340	5	1	36505210	739	23.01	2.47	12	0.63	88.00	819.00	2635	20230615	-23.15	1230	20220928	64.63	2635	-23.15	20230615	1625	24.62	20230112	2635	-23.15	20230615	1230	64.63	20220928	3.57	N	307280	100	36 억		1091416	N	N	0	N	00	N
44	20230824	141051	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2045	0	3	0.00	428400540	211086	98.79	2035	2075	2005	2655	1435	2045	2029.51	2.99	0	43924	2125	2085	2050	2010	1975	2067	1992	37	610	100	1340	5	1	36505210	747	23.24	2.50	12	0.58	88.00	819.00	2635	20230615	-22.39	1230	20220928	66.26	2635	-22.39	20230615	1625	25.85	20230112	2635	-22.39	20230615	1230	66.26	20220928	3.57	N	307280	100	36 억		1091416	N	N	0	N	00	N
45	20230824	131054	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2060	15	2	0.73	403644935	199012	93.14	2035	2075	2005	2655	1435	2045	2028.24	2.99	0	38894	2125	2085	2050	2010	1975	2067	1992	37	610	100	1340	5	1	36505210	752	23.41	2.52	12	0.55	88.00	819.00	2635	20230615	-21.82	1230	20220928	67.48	2635	-21.82	20230615	1625	26.77	20230112	2635	-21.82	20230615	1230	67.48	20220928	3.57	N	307280	100	36 억		1091416	N	N	0	N	00	N
46	20230824	121057	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2070	25	2	1.22	375096680	185109	86.63	2035	2075	2005	2655	1435	2045	2026.36	2.99	0	29939	2125	2085	2050	2010	1975	2067	1992	37	610	100	1340	5	1	36505210	756	23.52	2.53	12	0.51	88.00	819.00	2635	20230615	-21.44	1230	20220928	68.29	2635	-21.44	20230615	1625	27.38	20230112	2635	-21.44	20230615	1230	68.29	20220928	3.57	N	307280	100	36 억		1091416	N	N	0	N	00	N
47	20230824	111052	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2055	10	2	0.49	317727765	157264	73.60	2035	2060	2005	2655	1435	2045	2020.35	2.99	0	15257	2125	2085	2050	2010	1975	2067	1992	37	610	100	1340	5	1	36505210	750	23.35	2.51	12	0.43	88.00	819.00	2635	20230615	-22.01	1230	20220928	67.07	2635	-22.01	20230615	1625	26.46	20230112	2635	-22.01	20230615	1230	67.07	20220928	3.57	N	307280	100	36 억		1091416	N	N	0	N	00	N
48	20230824	101048	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2005	-40	5	-1.96	215853265	106994	50.08	2035	2045	2005	2655	1435	2045	2017.43	2.99	0	-4399	2125	2085	2050	2010	1975	2067	1992	37	610	100	1340	5	1	36505210	732	22.78	2.45	12	0.29	88.00	819.00	2635	20230615	-23.91	1230	20220928	63.01	2635	-23.91	20230615	1625	23.38	20230112	2635	-23.91	20230615	1230	63.01	20220928	3.57	N	307280	100	36 억		1091416	N	N	0	N	00	N
49	20230824	091052	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2015	-30	5	-1.47	54230900	26849	12.57	2035	2045	2010	2655	1435	2045	2019.85	2.99	0	1537	2125	2085	2050	2010	1975	2067	1992	37	610	100	1340	5	1	36505210	736	22.90	2.46	12	0.07	88.00	819.00	2635	20230615	-23.53	1230	20220928	63.82	2635	-23.53	20230615	1625	24.00	20230112	2635	-23.53	20230615	1230	63.82	20220928	3.57	N	307280	100	36 억		1091416	N	N	0	N	00	N
50	20230823	161047	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2045	-20	5	-0.97	430380415	211294	120.12	2075	2090	2015	2680	1450	2065	2036.88	3.00	0	-2260	2118	2091	2048	2021	1978	2105	2035	37	615	100	1360	5	1	36505210	747	23.24	2.50	12	0.58	88.00	819.00	2635	20230615	-22.39	1230	20220928	66.26	2635	-22.39	20230615	1625	25.85	20230112	2635	-22.39	20230615	1230	66.26	20220928	3.54	N	307280	100	36 억		1093676	N	N	0	N	00	N
51	20230823	151045	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2035	-30	5	-1.45	422204060	207292	117.84	2075	2090	2015	2680	1450	2065	2036.76	3.00	0	-2164	2118	2091	2048	2021	1978	2105	2035	37	615	100	1360	5	1	36505210	743	23.12	2.48	12	0.57	88.00	819.00	2635	20230615	-22.77	1230	20220928	65.45	2635	-22.77	20230615	1625	25.23	20230112	2635	-22.77	20230615	1230	65.45	20220928	3.54	N	307280	100	36 억		1093676	N	N	0	N	00	N
52	20230823	141054	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2025	-40	5	-1.94	379358905	186147	105.82	2075	2090	2015	2680	1450	2065	2037.95	3.00	0	-3245	2118	2091	2048	2021	1978	2105	2035	37	615	100	1360	5	1	36505210	739	23.01	2.47	12	0.51	88.00	819.00	2635	20230615	-23.15	1230	20220928	64.63	2635	-23.15	20230615	1625	24.62	20230112	2635	-23.15	20230615	1230	64.63	20220928	3.54	N	307280	100	36 억		1093676	N	N	0	N	00	N
53	20230823	131044	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2030	-35	5	-1.69	311883930	152798	86.86	2075	2090	2015	2680	1450	2065	2041.15	3.00	0	6462	2118	2091	2048	2021	1978	2105	2035	37	615	100	1360	5	1	36505210	741	23.07	2.48	12	0.42	88.00	819.00	2635	20230615	-22.96	1230	20220928	65.04	2635	-22.96	20230615	1625	24.92	20230112	2635	-22.96	20230615	1230	65.04	20220928	3.54	N	307280	100	36 억		1093676	N	N	0	N	00	N
54	20230823	121053	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2035	-30	5	-1.45	258691260	126513	71.92	2075	2090	2015	2680	1450	2065	2044.78	3.00	0	1076	2118	2091	2048	2021	1978	2105	2035	37	615	100	1360	5	1	36505210	743	23.12	2.48	12	0.35	88.00	819.00	2635	20230615	-22.77	1230	20220928	65.45	2635	-22.77	20230615	1625	25.23	20230112	2635	-22.77	20230615	1230	65.45	20220928	3.54	N	307280	100	36 억		1093676	N	N	0	N	00	N
55	20230823	111048	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2050	-15	5	-0.73	124614740	60407	34.34	2075	2090	2030	2680	1450	2065	2062.92	3.00	0	-3797	2118	2091	2048	2021	1978	2105	2035	37	615	100	1360	5	1	36505210	748	23.30	2.50	12	0.17	88.00	819.00	2635	20230615	-22.20	1230	20220928	66.67	2635	-22.20	20230615	1625	26.15	20230112	2635	-22.20	20230615	1230	66.67	20220928	3.54	N	307280	100	36 억		1093676	N	N	0	N	00	N
56	20230823	101048	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2075	10	2	0.48	70392245	33934	19.29	2075	2090	2050	2680	1450	2065	2074.39	3.00	0	-4205	2118	2091	2048	2021	1978	2105	2035	37	615	100	1360	5	1	36505210	757	23.58	2.53	12	0.09	88.00	819.00	2635	20230615	-21.25	1230	20220928	68.70	2635	-21.25	20230615	1625	27.69	20230112	2635	-21.25	20230615	1230	68.70	20220928	3.54	N	307280	100	36 억		1093676	N	N	0	N	00	N
57	20230823	091056	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2060	-5	5	-0.24	8887265	4285	2.44	2075	2075	2050	2680	1450	2065	2074.04	3.00	0	-790	2118	2091	2048	2021	1978	2105	2035	37	615	100	1360	5	1	36505210	752	23.41	2.52	12	0.01	88.00	819.00	2635	20230615	-21.82	1230	20220928	67.48	2635	-21.82	20230615	1625	26.77	20230112	2635	-21.82	20230615	1230	67.48	20220928	3.54	N	307280	100	36 억		1093676	N	N	0	N	00	N
58	20230822	161042	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2065	50	2	2.48	357633090	175108	65.55	2025	2075	2005	2615	1415	2015	2042.36	2.93	0	23904	2078	2046	2023	1991	1968	2035	1980	37	600	100	1320	5	1	36505210	754	23.47	2.52	12	0.48	88.00	819.00	2635	20230615	-21.63	1230	20220928	67.89	2635	-21.63	20230615	1625	27.08	20230112	2635	-21.63	20230615	1230	67.89	20220928	3.48	N	307280	100	36 억		1069735	N	N	0	N	00	N
59	20230822	151042	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2050	35	2	1.74	346310710	169616	63.49	2025	2075	2005	2615	1415	2015	2041.73	2.93	0	24727	2078	2046	2023	1991	1968	2035	1980	37	600	100	1320	5	1	36505210	748	23.30	2.50	12	0.46	88.00	819.00	2635	20230615	-22.20	1230	20220928	66.67	2635	-22.20	20230615	1625	26.15	20230112	2635	-22.20	20230615	1230	66.67	20220928	3.48	N	307280	100	36 억		1069735	N	N	0	N	00	N
60	20230822	141042	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2040	25	2	1.24	310488820	152098	56.93	2025	2075	2005	2615	1415	2015	2041.37	2.93	0	26862	2078	2046	2023	1991	1968	2035	1980	37	600	100	1320	5	1	36505210	745	23.18	2.49	12	0.42	88.00	819.00	2635	20230615	-22.58	1230	20220928	65.85	2635	-22.58	20230615	1625	25.54	20230112	2635	-22.58	20230615	1230	65.85	20220928	3.48	N	307280	100	36 억		1069735	N	N	0	N	00	N
61	20230822	131040	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2065	50	2	2.48	269364525	131981	49.40	2025	2075	2005	2615	1415	2015	2040.93	2.93	0	27589	2078	2046	2023	1991	1968	2035	1980	37	600	100	1320	5	1	36505210	754	23.47	2.52	12	0.36	88.00	819.00	2635	20230615	-21.63	1230	20220928	67.89	2635	-21.63	20230615	1625	27.08	20230112	2635	-21.63	20230615	1230	67.89	20220928	3.48	N	307280	100	36 억		1069735	N	N	0	N	00	N
62	20230822	121026	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2070	55	2	2.73	211398115	103841	38.87	2025	2070	2005	2615	1415	2015	2035.79	2.93	0	19195	2078	2046	2023	1991	1968	2035	1980	37	600	100	1320	5	1	36505210	756	23.52	2.53	12	0.28	88.00	819.00	2635	20230615	-21.44	1230	20220928	68.29	2635	-21.44	20230615	1625	27.38	20230112	2635	-21.44	20230615	1230	68.29	20220928	3.48	N	307280	100	36 억		1069735	N	N	0	N	00	N
63	20230822	111039	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2050	35	2	1.74	155701385	76760	28.73	2025	2065	2005	2615	1415	2015	2028.42	2.93	0	-284	2078	2046	2023	1991	1968	2035	1980	37	600	100	1320	5	1	36505210	748	23.30	2.50	12	0.21	88.00	819.00	2635	20230615	-22.20	1230	20220928	66.67	2635	-22.20	20230615	1625	26.15	20230112	2635	-22.20	20230615	1230	66.67	20220928	3.48	N	307280	100	36 억		1069735	N	N	0	N	00	N
64	20230822	101037	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2035	20	2	0.99	124922350	61738	23.11	2025	2055	2005	2615	1415	2015	2023.43	2.93	0	-3889	2078	2046	2023	1991	1968	2035	1980	37	600	100	1320	5	1	36505210	743	23.12	2.48	12	0.17	88.00	819.00	2635	20230615	-22.77	1230	20220928	65.45	2635	-22.77	20230615	1625	25.23	20230112	2635	-22.77	20230615	1230	65.45	20220928	3.48	N	307280	100	36 억		1069735	N	N	0	N	00	N
65	20230822	091035	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2005	-10	5	-0.50	43969945	21846	8.18	2025	2050	2005	2615	1415	2015	2012.72	2.93	0	-4107	2078	2046	2023	1991	1968	2035	1980	37	600	100	1320	5	1	36505210	732	22.78	2.45	12	0.06	88.00	819.00	2635	20230615	-23.91	1230	20220928	63.01	2635	-23.91	20230615	1625	23.38	20230112	2635	-23.91	20230615	1230	63.01	20220928	3.48	N	307280	100	36 억		1069735	N	N	0	N	00	N
66	20230821	161034	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2015	-40	5	-1.95	537110915	265902	89.44	2030	2055	2000	2670	1440	2055	2019.97	2.81	0	45291	2165	2110	2030	1975	1895	2122	1987	37	615	100	1350	5	1	36505210	736	22.90	2.46	12	0.73	88.00	819.00	2635	20230615	-23.53	1230	20220928	63.82	2635	-23.53	20230615	1625	24.00	20230112	2635	-23.53	20230615	1230	63.82	20220928	3.48	N	307280	100	36 억		1024444	N	N	0	N	00	N
67	20230821	151041	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2020	-35	5	-1.70	525744975	260265	87.54	2030	2055	2000	2670	1440	2055	2020.04	2.81	0	44486	2165	2110	2030	1975	1895	2122	1987	37	615	100	1350	5	1	36505210	737	22.95	2.47	12	0.71	88.00	819.00	2635	20230615	-23.34	1230	20220928	64.23	2635	-23.34	20230615	1625	24.31	20230112	2635	-23.34	20230615	1230	64.23	20220928	3.48	N	307280	100	36 억		1024444	N	N	0	N	00	N
68	20230821	141037	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2025	-30	5	-1.46	440964130	218282	73.42	2030	2055	2000	2670	1440	2055	2020.16	2.81	0	41646	2165	2110	2030	1975	1895	2122	1987	37	615	100	1350	5	1	36505210	739	23.01	2.47	12	0.60	88.00	819.00	2635	20230615	-23.15	1230	20220928	64.63	2635	-23.15	20230615	1625	24.62	20230112	2635	-23.15	20230615	1230	64.63	20220928	3.48	N	307280	100	36 억		1024444	N	N	0	N	00	N
69	20230821	131048	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2045	-10	5	-0.49	406238510	201098	67.64	2030	2055	2000	2670	1440	2055	2020.10	2.81	0	32804	2165	2110	2030	1975	1895	2122	1987	37	615	100	1350	5	1	36505210	747	23.24	2.50	12	0.55	88.00	819.00	2635	20230615	-22.39	1230	20220928	66.26	2635	-22.39	20230615	1625	25.85	20230112	2635	-22.39	20230615	1230	66.26	20220928	3.48	N	307280	100	36 억		1024444	N	N	0	N	00	N
70	20230821	121045	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2045	-10	5	-0.49	401660975	198851	66.88	2030	2055	2000	2670	1440	2055	2019.91	2.81	0	33200	2165	2110	2030	1975	1895	2122	1987	37	615	100	1350	5	1	36505210	747	23.24	2.50	12	0.54	88.00	819.00	2635	20230615	-22.39	1230	20220928	66.26	2635	-22.39	20230615	1625	25.85	20230112	2635	-22.39	20230615	1230	66.26	20220928	3.48	N	307280	100	36 억		1024444	N	N	0	N	00	N
71	20230821	111036	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2045	-10	5	-0.49	368857165	182805	61.49	2030	2055	2000	2670	1440	2055	2017.76	2.81	0	25749	2165	2110	2030	1975	1895	2122	1987	37	615	100	1350	5	1	36505210	747	23.24	2.50	12	0.50	88.00	819.00	2635	20230615	-22.39	1230	20220928	66.26	2635	-22.39	20230615	1625	25.85	20230112	2635	-22.39	20230615	1230	66.26	20220928	3.48	N	307280	100	36 억		1024444	N	N	0	N	00	N
72	20230821	101034	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2025	-30	5	-1.46	244176675	121179	40.76	2030	2055	2000	2670	1440	2055	2015.01	2.81	0	7825	2165	2110	2030	1975	1895	2122	1987	37	615	100	1350	5	1	36505210	739	23.01	2.47	12	0.33	88.00	819.00	2635	20230615	-23.15	1230	20220928	64.63	2635	-23.15	20230615	1625	24.62	20230112	2635	-23.15	20230615	1230	64.63	20220928	3.48	N	307280	100	36 억		1024444	N	N	0	N	00	N
73	20230821	091045	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2030	-25	5	-1.22	22934235	11299	3.80	2030	2055	2015	2670	1440	2055	2029.76	2.81	0	-4827	2165	2110	2030	1975	1895	2122	1987	37	615	100	1350	5	1	36505210	741	23.07	2.48	12	0.03	88.00	819.00	2635	20230615	-22.96	1230	20220928	65.04	2635	-22.96	20230615	1625	24.92	20230112	2635	-22.96	20230615	1230	65.04	20220928	3.48	N	307280	100	36 억		1024444	N	N	0	N	00	N
74	20230818	161035	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2055	-20	5	-0.96	604930162	297303	174.68	2055	2085	1950	2695	1455	2075	2034.71	2.67	0	48568	2121	2097	2061	2037	2001	2110	2050	37	620	100	1360	5	1	36505210	750	23.35	2.51	12	0.81	88.00	819.00	2635	20230615	-22.01	1230	20220928	67.07	2635	-22.01	20230615	1625	26.46	20230112	2635	-22.01	20230615	1230	67.07	20220928	3.45	N	307280	100	36 억		975876	N	N	0	N	00	N
75	20230818	151026	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2045	-30	5	-1.45	588275962	289175	169.91	2055	2085	1950	2695	1455	2075	2034.31	2.67	0	50054	2121	2097	2061	2037	2001	2110	2050	37	620	100	1360	5	1	36505210	747	23.24	2.50	12	0.79	88.00	819.00	2635	20230615	-22.39	1230	20220928	66.26	2635	-22.39	20230615	1625	25.85	20230112	2635	-22.39	20230615	1230	66.26	20220928	3.45	N	307280	100	36 억		975876	N	N	0	N	00	N
76	20230818	141036	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2045	-30	5	-1.45	517110912	254126	149.32	2055	2085	1950	2695	1455	2075	2034.84	2.67	0	53256	2121	2097	2061	2037	2001	2110	2050	37	620	100	1360	5	1	36505210	747	23.24	2.50	12	0.70	88.00	819.00	2635	20230615	-22.39	1230	20220928	66.26	2635	-22.39	20230615	1625	25.85	20230112	2635	-22.39	20230615	1230	66.26	20220928	3.45	N	307280	100	36 억		975876	N	N	0	N	00	N
77	20230818	131027	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2055	-20	5	-0.96	492256332	241915	142.14	2055	2085	1950	2695	1455	2075	2034.81	2.67	0	55233	2121	2097	2061	2037	2001	2110	2050	37	620	100	1360	5	1	36505210	750	23.35	2.51	12	0.66	88.00	819.00	2635	20230615	-22.01	1230	20220928	67.07	2635	-22.01	20230615	1625	26.46	20230112	2635	-22.01	20230615	1230	67.07	20220928	3.45	N	307280	100	36 억		975876	N	N	0	N	00	N
78	20230818	121039	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2050	-25	5	-1.20	460025587	226098	132.85	2055	2085	1950	2695	1455	2075	2034.61	2.67	0	49967	2121	2097	2061	2037	2001	2110	2050	37	620	100	1360	5	1	36505210	748	23.30	2.50	12	0.62	88.00	819.00	2635	20230615	-22.20	1230	20220928	66.67	2635	-22.20	20230615	1625	26.15	20230112	2635	-22.20	20230615	1230	66.67	20220928	3.45	N	307280	100	36 억		975876	N	N	0	N	00	N
79	20230818	111030	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2070	-5	5	-0.24	426836197	209901	123.33	2055	2085	1950	2695	1455	2075	2033.49	2.67	0	47092	2121	2097	2061	2037	2001	2110	2050	37	620	100	1360	5	1	36505210	756	23.52	2.53	12	0.57	88.00	819.00	2635	20230615	-21.44	1230	20220928	68.29	2635	-21.44	20230615	1625	27.38	20230112	2635	-21.44	20230615	1230	68.29	20220928	3.45	N	307280	100	36 억		975876	N	N	0	N	00	N
80	20230818	101036	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2070	-5	5	-0.24	297442417	146754	86.23	2055	2085	1950	2695	1455	2075	2026.77	2.67	0	25146	2121	2097	2061	2037	2001	2110	2050	37	620	100	1360	5	1	36505210	756	23.52	2.53	12	0.40	88.00	819.00	2635	20230615	-21.44	1230	20220928	68.29	2635	-21.44	20230615	1625	27.38	20230112	2635	-21.44	20230615	1230	68.29	20220928	3.45	N	307280	100	36 억		975876	N	N	0	N	00	N
81	20230818	091040	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2020	-55	5	-2.65	97056727	48215	28.33	2055	2055	1950	2695	1455	2075	2012.86	2.67	0	-2158	2121	2097	2061	2037	2001	2110	2050	37	620	100	1360	5	1	36505210	737	22.95	2.47	12	0.13	88.00	819.00	2635	20230615	-23.34	1230	20220928	64.23	2635	-23.34	20230615	1625	24.31	20230112	2635	-23.34	20230615	1230	64.23	20220928	3.45	N	307280	100	36 억		975876	N	N	0	N	00	N
82	20230817	161036	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2075	-10	5	-0.48	348700125	169831	58.52	2050	2085	2025	2710	1460	2085	2053.04	2.67	0	-8360	2211	2147	2101	2037	1991	2125	2015	37	625	100	1370	5	1	36505210	757	23.58	2.53	12	0.47	88.00	819.00	2635	20230615	-21.25	1230	20220928	68.70	2635	-21.25	20230615	1625	27.69	20230112	2635	-21.25	20230615	1230	68.70	20220928	3.39	N	307280	100	36 억		972867	N	N	0	N	00	N
83	20230817	151041	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2065	-20	5	-0.96	319866735	155880	53.71	2050	2085	2025	2710	1460	2085	2052.01	2.67	0	-5106	2211	2147	2101	2037	1991	2125	2015	37	625	100	1370	5	1	36505210	754	23.47	2.52	12	0.43	88.00	819.00	2635	20230615	-21.63	1230	20220928	67.89	2635	-21.63	20230615	1625	27.08	20230112	2635	-21.63	20230615	1230	67.89	20220928	3.39	N	307280	100	36 억		972867	N	N	0	N	00	N
84	20230817	141032	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2060	-25	5	-1.20	295891885	144242	49.70	2050	2085	2025	2710	1460	2085	2051.36	2.67	0	-4286	2211	2147	2101	2037	1991	2125	2015	37	625	100	1370	5	1	36505210	752	23.41	2.52	12	0.40	88.00	819.00	2635	20230615	-21.82	1230	20220928	67.48	2635	-21.82	20230615	1625	26.77	20230112	2635	-21.82	20230615	1230	67.48	20220928	3.39	N	307280	100	36 억		972867	N	N	0	N	00	N
85	20230817	131030	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2065	-20	5	-0.96	266234925	129857	44.74	2050	2085	2025	2710	1460	2085	2050.22	2.67	0	-2319	2211	2147	2101	2037	1991	2125	2015	37	625	100	1370	5	1	36505210	754	23.47	2.52	12	0.36	88.00	819.00	2635	20230615	-21.63	1230	20220928	67.89	2635	-21.63	20230615	1625	27.08	20230112	2635	-21.63	20230615	1230	67.89	20220928	3.39	N	307280	100	36 억		972867	N	N	0	N	00	N
86	20230817	121033	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2065	-20	5	-0.96	228721410	111698	38.49	2050	2085	2025	2710	1460	2085	2047.68	2.67	0	3587	2211	2147	2101	2037	1991	2125	2015	37	625	100	1370	5	1	36505210	754	23.47	2.52	12	0.31	88.00	819.00	2635	20230615	-21.63	1230	20220928	67.89	2635	-21.63	20230615	1625	27.08	20230112	2635	-21.63	20230615	1230	67.89	20220928	3.39	N	307280	100	36 억		972867	N	N	0	N	00	N
87	20230817	111033	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2060	-25	5	-1.20	183305225	89673	30.90	2050	2075	2025	2710	1460	2085	2044.15	2.67	0	7023	2211	2147	2101	2037	1991	2125	2015	37	625	100	1370	5	1	36505210	752	23.41	2.52	12	0.25	88.00	819.00	2635	20230615	-21.82	1230	20220928	67.48	2635	-21.82	20230615	1625	26.77	20230112	2635	-21.82	20230615	1230	67.48	20220928	3.39	N	307280	100	36 억		972867	N	N	0	N	00	N
88	20230817	101028	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2065	-20	5	-0.96	151057385	73954	25.48	2050	2075	2025	2710	1460	2085	2042.59	2.67	0	9447	2211	2147	2101	2037	1991	2125	2015	37	625	100	1370	5	1	36505210	754	23.47	2.52	12	0.20	88.00	819.00	2635	20230615	-21.63	1230	20220928	67.89	2635	-21.63	20230615	1625	27.08	20230112	2635	-21.63	20230615	1230	67.89	20220928	3.39	N	307280	100	36 억		972867	N	N	0	N	00	N
89	20230817	091026	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2035	-50	5	-2.40	44154030	21622	7.45	2050	2060	2035	2710	1460	2085	2042.09	2.67	0	-570	2211	2147	2101	2037	1991	2125	2015	37	625	100	1370	5	1	36505210	743	23.12	2.48	12	0.06	88.00	819.00	2635	20230615	-22.77	1230	20220928	65.45	2635	-22.77	20230615	1625	25.23	20230112	2635	-22.77	20230615	1230	65.45	20220928	3.39	N	307280	100	36 억		972867	N	N	0	N	00	N
90	20230816	161032	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2085	-85	5	-3.92	602734220	287799	76.92	2130	2165	2055	2820	1520	2170	2094.24	2.63	0	11577	2286	2227	2191	2132	2096	2210	2115	37	650	100	1430	5	1	36505210	761	23.69	2.55	12	0.79	88.00	819.00	2635	20230615	-20.87	1230	20220928	69.51	2635	-20.87	20230615	1625	28.31	20230112	2635	-20.87	20230615	1230	69.51	20220928	3.41	N	307280	100	36 억		961289	N	N	0	N	00	N
91	20230816	151035	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2090	-80	5	-3.69	585470140	279517	74.71	2130	2165	2055	2820	1520	2170	2094.52	2.63	0	11595	2286	2227	2191	2132	2096	2210	2115	37	650	100	1430	5	1	36505210	763	23.75	2.55	12	0.77	88.00	819.00	2635	20230615	-20.68	1230	20220928	69.92	2635	-20.68	20230615	1625	28.62	20230112	2635	-20.68	20230615	1230	69.92	20220928	3.41	N	307280	100	36 억		961289	N	N	0	N	00	N
92	20230816	141032	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2080	-90	5	-4.15	551656460	263273	70.37	2130	2165	2055	2820	1520	2170	2095.31	2.63	0	13033	2286	2227	2191	2132	2096	2210	2115	37	650	100	1430	5	1	36505210	759	23.64	2.54	12	0.72	88.00	819.00	2635	20230615	-21.06	1230	20220928	69.11	2635	-21.06	20230615	1625	28.00	20230112	2635	-21.06	20230615	1230	69.11	20220928	3.41	N	307280	100	36 억		961289	N	N	0	N	00	N
93	20230816	131030	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2095	-75	5	-3.46	475459270	226485	60.53	2130	2165	2055	2820	1520	2170	2099.23	2.63	0	8437	2286	2227	2191	2132	2096	2210	2115	37	650	100	1430	5	1	36505210	765	23.81	2.56	12	0.62	88.00	819.00	2635	20230615	-20.49	1230	20220928	70.33	2635	-20.49	20230615	1625	28.92	20230112	2635	-20.49	20230615	1230	70.33	20220928	3.41	N	307280	100	36 억		961289	N	N	0	N	00	N
94	20230816	121045	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2095	-75	5	-3.46	440878995	209898	56.10	2130	2165	2055	2820	1520	2170	2100.37	2.63	0	5152	2286	2227	2191	2132	2096	2210	2115	37	650	100	1430	5	1	36505210	765	23.81	2.56	12	0.57	88.00	819.00	2635	20230615	-20.49	1230	20220928	70.33	2635	-20.49	20230615	1625	28.92	20230112	2635	-20.49	20230615	1230	70.33	20220928	3.41	N	307280	100	36 억		961289	N	N	0	N	00	N
95	20230816	111041	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2110	-60	5	-2.76	415537780	197851	52.88	2130	2165	2055	2820	1520	2170	2100.17	2.63	0	9532	2286	2227	2191	2132	2096	2210	2115	37	650	100	1430	5	1	36505210	770	23.98	2.58	12	0.54	88.00	819.00	2635	20230615	-19.92	1230	20220928	71.54	2635	-19.92	20230615	1625	29.85	20230112	2635	-19.92	20230615	1230	71.54	20220928	3.41	N	307280	100	36 억		961289	N	N	0	N	00	N
96	20230816	101034	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2080	-90	5	-4.15	324494925	154248	41.23	2130	2165	2065	2820	1520	2170	2103.62	2.63	0	12421	2286	2227	2191	2132	2096	2210	2115	37	650	100	1430	5	1	36505210	759	23.64	2.54	12	0.42	88.00	819.00	2635	20230615	-21.06	1230	20220928	69.11	2635	-21.06	20230615	1625	28.00	20230112	2635	-21.06	20230615	1230	69.11	20220928	3.41	N	307280	100	36 억		961289	N	N	0	N	00	N
97	20230816	091029	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2145	-25	5	-1.15	52586485	24583	6.57	2130	2165	2130	2820	1520	2170	2138.85	2.63	0	-504	2286	2227	2191	2132	2096	2210	2115	37	650	100	1430	5	1	36505210	783	24.38	2.62	12	0.07	88.00	819.00	2635	20230615	-18.60	1230	20220928	74.39	2635	-18.60	20230615	1625	32.00	20230112	2635	-18.60	20230615	1230	74.39	20220928	3.41	N	307280	100	36 억		961289	N	N	0	N	00	N
98	20230814	161020	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2170	-65	5	-2.91	820068765	373887	26.61	2230	2250	2155	2905	1565	2235	2193.39	2.74	0	-39029	2365	2300	2230	2165	2095	2332	2197	37	670	100	1470	5	1	36505210	792	24.66	2.65	12	1.02	88.00	819.00	2635	20230615	-17.65	1230	20220928	76.42	2635	-17.65	20230615	1625	33.54	20230112	2635	-17.65	20230615	1230	76.42	20220928	3.50	N	307280	100	36 억		1000321	N	N	0	N	00	N
99	20230814	151018	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2180	-55	5	-2.46	776225000	353688	25.18	2230	2250	2155	2905	1565	2235	2194.66	2.74	0	-38829	2365	2300	2230	2165	2095	2332	2197	37	670	100	1470	5	1	36505210	796	24.77	2.66	12	0.97	88.00	819.00	2635	20230615	-17.27	1230	20220928	77.24	2635	-17.27	20230615	1625	34.15	20230112	2635	-17.27	20230615	1230	77.24	20220928	3.50	N	307280	100	36 억		1000321	N	N	0	N	00	N
100	20230814	141020	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2170	-65	5	-2.91	687305235	312551	22.25	2230	2250	2155	2905	1565	2235	2199.02	2.74	0	-41643	2365	2300	2230	2165	2095	2332	2197	37	670	100	1470	5	1	36505210	792	24.66	2.65	12	0.86	88.00	819.00	2635	20230615	-17.65	1230	20220928	76.42	2635	-17.65	20230615	1625	33.54	20230112	2635	-17.65	20230615	1230	76.42	20220928	3.50	N	307280	100	36 억		1000321	N	N	0	N	00	N
101	20230814	131008	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2190	-45	5	-2.01	610428345	277203	19.73	2230	2250	2155	2905	1565	2235	2202.10	2.74	0	-37777	2365	2300	2230	2165	2095	2332	2197	37	670	100	1470	5	1	36505210	799	24.89	2.67	12	0.76	88.00	819.00	2635	20230615	-16.89	1230	20220928	78.05	2635	-16.89	20230615	1625	34.77	20230112	2635	-16.89	20230615	1230	78.05	20220928	3.50	N	307280	100	36 억		1000321	N	N	0	N	00	N
102	20230814	121017	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2165	-70	5	-3.13	526044950	238271	16.96	2230	2250	2165	2905	1565	2235	2207.76	2.74	0	-36322	2365	2300	2230	2165	2095	2332	2197	37	670	100	1470	5	1	36505210	790	24.60	2.64	12	0.65	88.00	819.00	2635	20230615	-17.84	1230	20220928	76.02	2635	-17.84	20230615	1625	33.23	20230112	2635	-17.84	20230615	1230	76.02	20220928	3.50	N	307280	100	36 억		1000321	N	N	0	N	00	N
103	20230814	111008	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2200	-35	5	-1.57	409469515	184748	13.15	2230	2250	2185	2905	1565	2235	2216.37	2.74	0	-29416	2365	2300	2230	2165	2095	2332	2197	37	670	100	1470	5	1	36505210	803	25.00	2.69	12	0.51	88.00	819.00	2635	20230615	-16.51	1230	20220928	78.86	2635	-16.51	20230615	1625	35.38	20230112	2635	-16.51	20230615	1230	78.86	20220928	3.50	N	307280	100	36 억		1000321	N	N	0	N	00	N
104	20230814	101012	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2215	-20	5	-0.89	355509835	160181	11.40	2230	2250	2200	2905	1565	2235	2219.42	2.74	0	-19261	2365	2300	2230	2165	2095	2332	2197	37	670	100	1470	5	1	36505210	809	25.17	2.70	12	0.44	88.00	819.00	2635	20230615	-15.94	1230	20220928	80.08	2635	-15.94	20230615	1625	36.31	20230112	2635	-15.94	20230615	1230	80.08	20220928	3.50	N	307280	100	36 억		1000321	N	N	0	N	00	N
105	20230814	091009	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2210	-25	5	-1.12	57720785	26028	1.85	2230	2235	2200	2905	1565	2235	2217.64	2.74	0	-6109	2365	2300	2230	2165	2095	2332	2197	37	670	100	1470	5	1	36505210	807	25.11	2.70	12	0.07	88.00	819.00	2635	20230615	-16.13	1230	20220928	79.67	2635	-16.13	20230615	1625	36.00	20230112	2635	-16.13	20230615	1230	79.67	20220928	3.50	N	307280	100	36 억		1000321	N	N	0	N	00	N
106	20230811	161009	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2235	75	2	3.47	3106041260	1393351	331.82	2205	2295	2160	2805	1515	2160	2229.18	2.46	0	102726	2260	2210	2170	2120	2080	2190	2100	37	645	100	1420	5	1	36505210	816	25.40	2.73	12	3.82	88.00	819.00	2635	20230615	-15.18	1230	20220928	81.71	2635	-15.18	20230615	1625	37.54	20230112	2635	-15.18	20230615	1230	81.71	20220928	3.59	N	307280	100	36 억		898608	N	N	0	N	00	N
107	20230811	151004	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2240	80	2	3.70	2971255925	1333021	317.45	2205	2295	2160	2805	1515	2160	2228.96	2.46	0	96951	2260	2210	2170	2120	2080	2190	2100	37	645	100	1420	5	1	36505210	818	25.45	2.74	12	3.65	88.00	819.00	2635	20230615	-14.99	1230	20220928	82.11	2635	-14.99	20230615	1625	37.85	20230112	2635	-14.99	20230615	1230	82.11	20220928	3.59	N	307280	100	36 억		898608	N	N	0	N	00	N
108	20230811	141002	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2230	70	2	3.24	2803386135	1257992	299.59	2205	2295	2160	2805	1515	2160	2228.46	2.46	0	95545	2260	2210	2170	2120	2080	2190	2100	37	645	100	1420	5	1	36505210	814	25.34	2.72	12	3.45	88.00	819.00	2635	20230615	-15.37	1230	20220928	81.30	2635	-15.37	20230615	1625	37.23	20230112	2635	-15.37	20230615	1230	81.30	20220928	3.59	N	307280	100	36 억		898608	N	N	0	N	00	N
109	20230811	131001	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2245	85	2	3.94	2723362860	1222250	291.07	2205	2295	2160	2805	1515	2160	2228.16	2.46	0	98605	2260	2210	2170	2120	2080	2190	2100	37	645	100	1420	5	1	36505210	820	25.51	2.74	12	3.35	88.00	819.00	2635	20230615	-14.80	1230	20220928	82.52	2635	-14.80	20230615	1625	38.15	20230112	2635	-14.80	20230615	1230	82.52	20220928	3.59	N	307280	100	36 억		898608	N	N	0	N	00	N
110	20230811	120953	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2240	80	2	3.70	2565711585	1152046	274.35	2205	2295	2160	2805	1515	2160	2227.09	2.46	0	86040	2260	2210	2170	2120	2080	2190	2100	37	645	100	1420	5	1	36505210	818	25.45	2.74	12	3.16	88.00	819.00	2635	20230615	-14.99	1230	20220928	82.11	2635	-14.99	20230615	1625	37.85	20230112	2635	-14.99	20230615	1230	82.11	20220928	3.59	N	307280	100	36 억		898608	N	N	0	N	00	N
111	20230811	110954	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2180	20	2	0.93	2219680595	997242	237.49	2205	2295	2160	2805	1515	2160	2225.82	2.46	0	15343	2260	2210	2170	2120	2080	2190	2100	37	645	100	1420	5	1	36505210	796	24.77	2.66	12	2.73	88.00	819.00	2635	20230615	-17.27	1230	20220928	77.24	2635	-17.27	20230615	1625	34.15	20230112	2635	-17.27	20230615	1230	77.24	20220928	3.59	N	307280	100	36 억		898608	N	N	0	N	00	N
112	20230811	100949	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2235	75	2	3.47	690244165	311057	74.08	2205	2255	2165	2805	1515	2160	2219.03	2.46	0	17228	2260	2210	2170	2120	2080	2190	2100	37	645	100	1420	5	1	36505210	816	25.40	2.73	12	0.85	88.00	819.00	2635	20230615	-15.18	1230	20220928	81.71	2635	-15.18	20230615	1625	37.54	20230112	2635	-15.18	20230615	1230	81.71	20220928	3.59	N	307280	100	36 억		898608	N	N	0	N	00	N
113	20230811	091000	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2190	30	2	1.39	98361015	44877	10.69	2205	2205	2175	2805	1515	2160	2191.79	2.46	0	-15225	2260	2210	2170	2120	2080	2190	2100	37	645	100	1420	5	1	36505210	799	24.89	2.67	12	0.12	88.00	819.00	2635	20230615	-16.89	1230	20220928	78.05	2635	-16.89	20230615	1625	34.77	20230112	2635	-16.89	20230615	1230	78.05	20220928	3.59	N	307280	100	36 억		898608	N	N	0	N	00	N
114	20230810	160951	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2160	-30	5	-1.37	908155650	419601	105.99	2195	2220	2130	2845	1535	2190	2164.33	2.66	0	-71789	2273	2231	2173	2131	2073	2252	2152	37	655	100	1440	5	1	36505210	789	24.55	2.64	12	1.15	88.00	819.00	2635	20230615	-18.03	1230	20220928	75.61	2635	-18.03	20230615	1625	32.92	20230112	2635	-18.03	20230615	1230	75.61	20220928	3.57	N	307280	100	36 억		969441	N	N	0	N	00	N
115	20230810	150947	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2150	-40	5	-1.83	861650055	398030	100.54	2195	2220	2130	2845	1535	2190	2164.79	2.66	0	-64693	2273	2231	2173	2131	2073	2252	2152	37	655	100	1440	5	1	36505210	785	24.43	2.63	12	1.09	88.00	819.00	2635	20230615	-18.41	1230	20220928	74.80	2635	-18.41	20230615	1625	32.31	20230112	2635	-18.41	20230615	1230	74.80	20220928	3.57	N	307280	100	36 억		969441	N	N	0	N	00	N
116	20230810	140949	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2155	-35	5	-1.60	776549975	358396	90.53	2195	2220	2130	2845	1535	2190	2166.74	2.66	0	-61685	2273	2231	2173	2131	2073	2252	2152	37	655	100	1440	5	1	36505210	787	24.49	2.63	12	0.98	88.00	819.00	2635	20230615	-18.22	1230	20220928	75.20	2635	-18.22	20230615	1625	32.62	20230112	2635	-18.22	20230615	1230	75.20	20220928	3.57	N	307280	100	36 억		969441	N	N	0	N	00	N
117	20230810	130938	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2155	-35	5	-1.60	692178125	319208	80.63	2195	2220	2130	2845	1535	2190	2168.42	2.66	0	-54797	2273	2231	2173	2131	2073	2252	2152	37	655	100	1440	5	1	36505210	787	24.49	2.63	12	0.87	88.00	819.00	2635	20230615	-18.22	1230	20220928	75.20	2635	-18.22	20230615	1625	32.62	20230112	2635	-18.22	20230615	1230	75.20	20220928	3.57	N	307280	100	36 억		969441	N	N	0	N	00	N
118	20230810	120957	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2165	-25	5	-1.14	590531615	271987	68.71	2195	2220	2130	2845	1535	2190	2171.18	2.66	0	-61276	2273	2231	2173	2131	2073	2252	2152	37	655	100	1440	5	1	36505210	790	24.60	2.64	12	0.75	88.00	819.00	2635	20230615	-17.84	1230	20220928	76.02	2635	-17.84	20230615	1625	33.23	20230112	2635	-17.84	20230615	1230	76.02	20220928	3.57	N	307280	100	36 억		969441	N	N	0	N	00	N
119	20230810	110959	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2180	-10	5	-0.46	350114200	160441	40.53	2195	2220	2150	2845	1535	2190	2182.20	2.66	0	-45231	2273	2231	2173	2131	2073	2252	2152	37	655	100	1440	5	1	36505210	796	24.77	2.66	12	0.44	88.00	819.00	2635	20230615	-17.27	1230	20220928	77.24	2635	-17.27	20230615	1625	34.15	20230112	2635	-17.27	20230615	1230	77.24	20220928	3.57	N	307280	100	36 억		969441	N	N	0	N	00	N
120	20230810	100953	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2185	-5	5	-0.23	244456450	111946	28.28	2195	2220	2150	2845	1535	2190	2183.70	2.66	0	-35252	2273	2231	2173	2131	2073	2252	2152	37	655	100	1440	5	1	36505210	798	24.83	2.67	12	0.31	88.00	819.00	2635	20230615	-17.08	1230	20220928	77.64	2635	-17.08	20230615	1625	34.46	20230112	2635	-17.08	20230615	1230	77.64	20220928	3.57	N	307280	100	36 억		969441	N	N	0	N	00	N
121	20230810	091003	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2190	0	3	0.00	30649155	14049	3.55	2195	2195	2165	2845	1535	2190	2181.59	2.66	0	-5944	2273	2231	2173	2131	2073	2252	2152	37	655	100	1440	5	1	36505210	799	24.89	2.67	12	0.04	88.00	819.00	2635	20230615	-16.89	1230	20220928	78.05	2635	-16.89	20230615	1625	34.77	20230112	2635	-16.89	20230615	1230	78.05	20220928	3.57	N	307280	100	36 억		969441	N	N	0	N	00	N
122	20230809	160950	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2190	55	2	2.58	865159970	395834	204.96	2135	2215	2115	2775	1495	2135	2185.66	2.60	0	21306	2185	2160	2115	2090	2045	2172	2102	37	640	100	1400	5	1	36505210	799	24.89	2.67	12	1.08	88.00	819.00	2635	20230615	-16.89	1230	20220928	78.05	2635	-16.89	20230615	1625	34.77	20230112	2635	-16.89	20230615	1230	78.05	20220928	3.55	N	307280	100	36 억		948308	N	N	0	N	00	N
123	20230809	150937	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2195	60	2	2.81	844266170	386295	200.02	2135	2215	2115	2775	1495	2135	2185.55	2.60	0	21104	2185	2160	2115	2090	2045	2172	2102	37	640	100	1400	5	1	36505210	801	24.94	2.68	12	1.06	88.00	819.00	2635	20230615	-16.70	1230	20220928	78.46	2635	-16.70	20230615	1625	35.08	20230112	2635	-16.70	20230615	1230	78.46	20220928	3.55	N	307280	100	36 억		948308	N	N	0	N	00	N
124	20230809	140935	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2195	60	2	2.81	771434060	353028	182.80	2135	2215	2115	2775	1495	2135	2185.19	2.60	0	15757	2185	2160	2115	2090	2045	2172	2102	37	640	100	1400	5	1	36505210	801	24.94	2.68	12	0.97	88.00	819.00	2635	20230615	-16.70	1230	20220928	78.46	2635	-16.70	20230615	1625	35.08	20230112	2635	-16.70	20230615	1230	78.46	20220928	3.55	N	307280	100	36 억		948308	N	N	0	N	00	N
125	20230809	130957	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2175	40	2	1.87	704615720	322522	167.00	2135	2215	2115	2775	1495	2135	2184.71	2.60	0	5282	2185	2160	2115	2090	2045	2172	2102	37	640	100	1400	5	1	36505210	794	24.72	2.66	12	0.88	88.00	819.00	2635	20230615	-17.46	1230	20220928	76.83	2635	-17.46	20230615	1625	33.85	20230112	2635	-17.46	20230615	1230	76.83	20220928	3.55	N	307280	100	36 억		948308	N	N	0	N	00	N
126	20230809	120955	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2195	60	2	2.81	669453460	306403	158.66	2135	2215	2115	2775	1495	2135	2184.88	2.60	0	8082	2185	2160	2115	2090	2045	2172	2102	37	640	100	1400	5	1	36505210	801	24.94	2.68	12	0.84	88.00	819.00	2635	20230615	-16.70	1230	20220928	78.46	2635	-16.70	20230615	1625	35.08	20230112	2635	-16.70	20230615	1230	78.46	20220928	3.55	N	307280	100	36 억		948308	N	N	0	N	00	N
127	20230809	110947	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2180	45	2	2.11	578231375	264804	137.12	2135	2215	2115	2775	1495	2135	2183.62	2.60	0	3049	2185	2160	2115	2090	2045	2172	2102	37	640	100	1400	5	1	36505210	796	24.77	2.66	12	0.73	88.00	819.00	2635	20230615	-17.27	1230	20220928	77.24	2635	-17.27	20230615	1625	34.15	20230112	2635	-17.27	20230615	1230	77.24	20220928	3.55	N	307280	100	36 억		948308	N	N	0	N	00	N
128	20230809	100935	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2190	55	2	2.58	337530480	155162	80.34	2135	2205	2115	2775	1495	2135	2175.34	2.60	0	6810	2185	2160	2115	2090	2045	2172	2102	37	640	100	1400	5	1	36505210	799	24.89	2.67	12	0.43	88.00	819.00	2635	20230615	-16.89	1230	20220928	78.05	2635	-16.89	20230615	1625	34.77	20230112	2635	-16.89	20230615	1230	78.05	20220928	3.55	N	307280	100	36 억		948308	N	N	0	N	00	N
129	20230809	090940	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2155	20	2	0.94	50942150	23767	12.31	2135	2165	2115	2775	1495	2135	2143.40	2.60	0	-1517	2185	2160	2115	2090	2045	2172	2102	37	640	100	1400	5	1	36505210	787	24.49	2.63	12	0.07	88.00	819.00	2635	20230615	-18.22	1230	20220928	75.20	2635	-18.22	20230615	1625	32.62	20230112	2635	-18.22	20230615	1230	75.20	20220928	3.55	N	307280	100	36 억		948308	N	N	0	N	00	N
130	20230808	160958	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2135	25	2	1.18	404998560	192802	119.54	2090	2140	2070	2740	1480	2110	2100.51	2.60	0	-6920	2170	2140	2110	2080	2050	2155	2095	37	630	100	1390	5	1	36505210	779	24.26	2.61	12	0.53	88.00	819.00	2635	20230615	-18.98	1230	20220928	73.58	2635	-18.98	20230615	1625	31.38	20230112	2635	-18.98	20230615	1230	73.58	20220928	3.54	N	307280	100	36 억		950402	N	N	0	N	00	N
131	20230808	150946	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2130	20	2	0.95	373325615	177950	110.33	2090	2135	2070	2740	1480	2110	2097.92	2.60	0	-1640	2170	2140	2110	2080	2050	2155	2095	37	630	100	1390	5	1	36505210	778	24.20	2.60	12	0.49	88.00	819.00	2635	20230615	-19.17	1230	20220928	73.17	2635	-19.17	20230615	1625	31.08	20230112	2635	-19.17	20230615	1230	73.17	20220928	3.54	N	307280	100	36 억		950402	N	N	0	N	00	N
132	20230808	140942	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2085	-25	5	-1.18	336216165	160304	99.39	2090	2135	2070	2740	1480	2110	2097.37	2.60	0	-1201	2170	2140	2110	2080	2050	2155	2095	37	630	100	1390	5	1	36505210	761	23.69	2.55	12	0.44	88.00	819.00	2635	20230615	-20.87	1230	20220928	69.51	2635	-20.87	20230615	1625	28.31	20230112	2635	-20.87	20230615	1230	69.51	20220928	3.54	N	307280	100	36 억		950402	N	N	0	N	00	N
133	20230808	130933	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2095	-15	5	-0.71	314887000	150093	93.06	2090	2135	2070	2740	1480	2110	2097.95	2.60	0	499	2170	2140	2110	2080	2050	2155	2095	37	630	100	1390	5	1	36505210	765	23.81	2.56	12	0.41	88.00	819.00	2635	20230615	-20.49	1230	20220928	70.33	2635	-20.49	20230615	1625	28.92	20230112	2635	-20.49	20230615	1230	70.33	20220928	3.54	N	307280	100	36 억		950402	N	N	0	N	00	N
134	20230808	120940	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2080	-30	5	-1.42	287591075	137053	84.97	2090	2135	2070	2740	1480	2110	2098.39	2.60	0	-741	2170	2140	2110	2080	2050	2155	2095	37	630	100	1390	5	1	36505210	759	23.64	2.54	12	0.38	88.00	819.00	2635	20230615	-21.06	1230	20220928	69.11	2635	-21.06	20230615	1625	28.00	20230112	2635	-21.06	20230615	1230	69.11	20220928	3.54	N	307280	100	36 억		950402	N	N	0	N	00	N
135	20230808	110928	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2085	-25	5	-1.18	268697545	128002	79.36	2090	2135	2070	2740	1480	2110	2099.17	2.60	0	-120	2170	2140	2110	2080	2050	2155	2095	37	630	100	1390	5	1	36505210	761	23.69	2.55	12	0.35	88.00	819.00	2635	20230615	-20.87	1230	20220928	69.51	2635	-20.87	20230615	1625	28.31	20230112	2635	-20.87	20230615	1230	69.51	20220928	3.54	N	307280	100	36 억		950402	N	N	0	N	00	N
136	20230808	100941	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2125	15	2	0.71	199168515	94837	58.80	2090	2135	2070	2740	1480	2110	2100.11	2.60	0	3982	2170	2140	2110	2080	2050	2155	2095	37	630	100	1390	5	1	36505210	776	24.15	2.59	12	0.26	88.00	819.00	2635	20230615	-19.35	1230	20220928	72.76	2635	-19.35	20230615	1625	30.77	20230112	2635	-19.35	20230615	1230	72.76	20220928	3.54	N	307280	100	36 억		950402	N	N	0	N	00	N
137	20230808	090947	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2105	-5	5	-0.24	15073525	7145	4.43	2090	2120	2090	2740	1480	2110	2109.66	2.60	0	-2144	2170	2140	2110	2080	2050	2155	2095	37	630	100	1390	5	1	36505210	768	23.92	2.57	12	0.02	88.00	819.00	2635	20230615	-20.11	1230	20220928	71.14	2635	-20.11	20230615	1625	29.54	20230112	2635	-20.11	20230615	1230	71.14	20220928	3.54	N	307280	100	36 억		950402	N	N	0	N	00	N
138	20230807	160937	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2110	-5	5	-0.24	339179265	161139	48.80	2105	2140	2080	2745	1485	2115	2104.88	2.67	0	-25356	2251	2183	2087	2019	1923	2217	2053	37	630	100	1390	5	1	36505210	770	23.98	2.58	12	0.44	88.00	819.00	2635	20230615	-19.92	1230	20220928	71.54	2635	-19.92	20230615	1625	29.85	20230112	2635	-19.92	20230615	1230	71.54	20220928	3.56	N	307280	100	36 억		975741	N	N	0	N	00	N
139	20230807	150937	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2115	0	3	0.00	324012115	153956	46.63	2105	2140	2080	2745	1485	2115	2104.58	2.67	0	-25586	2251	2183	2087	2019	1923	2217	2053	37	630	100	1390	5	1	36505210	772	24.03	2.58	12	0.42	88.00	819.00	2635	20230615	-19.73	1230	20220928	71.95	2635	-19.73	20230615	1625	30.15	20230112	2635	-19.73	20230615	1230	71.95	20220928	3.56	N	307280	100	36 억		975741	N	N	0	N	00	N
140	20230807	140943	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2100	-15	5	-0.71	258067130	122864	37.21	2105	2140	2080	2745	1485	2115	2100.43	2.67	0	-19761	2251	2183	2087	2019	1923	2217	2053	37	630	100	1390	5	1	36505210	767	23.86	2.56	12	0.34	88.00	819.00	2635	20230615	-20.30	1230	20220928	70.73	2635	-20.30	20230615	1625	29.23	20230112	2635	-20.30	20230615	1230	70.73	20220928	3.56	N	307280	100	36 억		975741	N	N	0	N	00	N
141	20230807	130932	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2095	-20	5	-0.95	232978070	110899	33.59	2105	2140	2080	2745	1485	2115	2100.81	2.67	0	-20167	2251	2183	2087	2019	1923	2217	2053	37	630	100	1390	5	1	36505210	765	23.81	2.56	12	0.30	88.00	819.00	2635	20230615	-20.49	1230	20220928	70.33	2635	-20.49	20230615	1625	28.92	20230112	2635	-20.49	20230615	1230	70.33	20220928	3.56	N	307280	100	36 억		975741	N	N	0	N	00	N
142	20230807	120931	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2100	-15	5	-0.71	204065630	97099	29.41	2105	2140	2080	2745	1485	2115	2101.62	2.67	0	-19582	2251	2183	2087	2019	1923	2217	2053	37	630	100	1390	5	1	36505210	767	23.86	2.56	12	0.27	88.00	819.00	2635	20230615	-20.30	1230	20220928	70.73	2635	-20.30	20230615	1625	29.23	20230112	2635	-20.30	20230615	1230	70.73	20220928	3.56	N	307280	100	36 억		975741	N	N	0	N	00	N
143	20230807	110923	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2110	-5	5	-0.24	169078960	80376	24.34	2105	2140	2080	2745	1485	2115	2103.60	2.67	0	-21556	2251	2183	2087	2019	1923	2217	2053	37	630	100	1390	5	1	36505210	770	23.98	2.58	12	0.22	88.00	819.00	2635	20230615	-19.92	1230	20220928	71.54	2635	-19.92	20230615	1625	29.85	20230112	2635	-19.92	20230615	1230	71.54	20220928	3.56	N	307280	100	36 억		975741	N	N	0	N	00	N
144	20230807	100936	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2110	-5	5	-0.24	109317820	51937	15.73	2105	2140	2080	2745	1485	2115	2104.81	2.67	0	-18509	2251	2183	2087	2019	1923	2217	2053	37	630	100	1390	5	1	36505210	770	23.98	2.58	12	0.14	88.00	819.00	2635	20230615	-19.92	1230	20220928	71.54	2635	-19.92	20230615	1625	29.85	20230112	2635	-19.92	20230615	1230	71.54	20220928	3.56	N	307280	100	36 억		975741	N	N	0	N	00	N
145	20230807	090933	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2100	-15	5	-0.71	41854790	19905	6.03	2105	2140	2080	2745	1485	2115	2102.72	2.67	0	-5789	2251	2183	2087	2019	1923	2217	2053	37	630	100	1390	5	1	36505210	767	23.86	2.56	12	0.05	88.00	819.00	2635	20230615	-20.30	1230	20220928	70.73	2635	-20.30	20230615	1625	29.23	20230112	2635	-20.30	20230615	1230	70.73	20220928	3.56	N	307280	100	36 억		975741	N	N	0	N	00	N
146	20230804	160926	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2115	30	2	1.44	694224973	329673	178.89	2050	2155	1991	2710	1460	2085	2105.80	2.68	0	-2723	2161	2122	2051	2012	1941	2142	2032	37	625	100	1370	5	1	36505210	772	24.03	2.58	12	0.90	88.00	819.00	2635	20230615	-19.73	1230	20220928	71.95	2635	-19.73	20230615	1625	30.15	20230112	2635	-19.73	20230615	1230	71.95	20220928	3.44	N	307280	100	36 억		977412	N	N	0	N	00	N
147	20230804	150926	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2105	20	2	0.96	672586833	319410	173.33	2050	2155	1991	2710	1460	2085	2105.72	2.68	0	-3776	2161	2122	2051	2012	1941	2142	2032	37	625	100	1370	5	1	36505210	768	23.92	2.57	12	0.87	88.00	819.00	2635	20230615	-20.11	1230	20220928	71.14	2635	-20.11	20230615	1625	29.54	20230112	2635	-20.11	20230615	1230	71.14	20220928	3.44	N	307280	100	36 억		977412	N	N	0	N	00	N
148	20230804	140939	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2115	30	2	1.44	584638783	277442	150.55	2050	2155	1991	2710	1460	2085	2107.25	2.68	0	-16481	2161	2122	2051	2012	1941	2142	2032	37	625	100	1370	5	1	36505210	772	24.03	2.58	12	0.76	88.00	819.00	2635	20230615	-19.73	1230	20220928	71.95	2635	-19.73	20230615	1625	30.15	20230112	2635	-19.73	20230615	1230	71.95	20220928	3.44	N	307280	100	36 억		977412	N	N	0	N	00	N
149	20230804	130924	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2110	25	2	1.20	509856913	241748	131.18	2050	2155	1991	2710	1460	2085	2109.04	2.68	0	-26567	2161	2122	2051	2012	1941	2142	2032	37	625	100	1370	5	1	36505210	770	23.98	2.58	12	0.66	88.00	819.00	2635	20230615	-19.92	1230	20220928	71.54	2635	-19.92	20230615	1625	29.85	20230112	2635	-19.92	20230615	1230	71.54	20220928	3.44	N	307280	100	36 억		977412	N	N	0	N	00	N
150	20230804	120918	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2140	55	2	2.64	469805123	222883	120.95	2050	2155	1991	2710	1460	2085	2107.86	2.68	0	-22576	2161	2122	2051	2012	1941	2142	2032	37	625	100	1370	5	1	36505210	781	24.32	2.61	12	0.61	88.00	819.00	2635	20230615	-18.79	1230	20220928	73.98	2635	-18.79	20230615	1625	31.69	20230112	2635	-18.79	20230615	1230	73.98	20220928	3.44	N	307280	100	36 억		977412	N	N	0	N	00	N
151	20230804	110930	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2110	25	2	1.20	329140273	156820	85.10	2050	2155	1991	2710	1460	2085	2098.84	2.68	0	-19982	2161	2122	2051	2012	1941	2142	2032	37	625	100	1370	5	1	36505210	770	23.98	2.58	12	0.43	88.00	819.00	2635	20230615	-19.92	1230	20220928	71.54	2635	-19.92	20230615	1625	29.85	20230112	2635	-19.92	20230615	1230	71.54	20220928	3.44	N	307280	100	36 억		977412	N	N	0	N	00	N
152	20230804	100914	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2110	25	2	1.20	189728508	91470	49.64	2050	2130	1991	2710	1460	2085	2074.22	2.68	0	1771	2161	2122	2051	2012	1941	2142	2032	37	625	100	1370	5	1	36505210	770	23.98	2.58	12	0.25	88.00	819.00	2635	20230615	-19.92	1230	20220928	71.54	2635	-19.92	20230615	1625	29.85	20230112	2635	-19.92	20230615	1230	71.54	20220928	3.44	N	307280	100	36 억		977412	N	N	0	N	00	N
153	20230804	090915	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2065	-20	5	-0.96	57930288	28512	15.47	2050	2085	1991	2710	1460	2085	2031.79	2.68	0	3142	2161	2122	2051	2012	1941	2142	2032	37	625	100	1370	5	1	36505210	754	23.47	2.52	12	0.08	88.00	819.00	2635	20230615	-21.63	1230	20220928	67.89	2635	-21.63	20230615	1625	27.08	20230112	2635	-21.63	20230615	1230	67.89	20220928	3.44	N	307280	100	36 억		977412	N	N	0	N	00	N
154	20230803	160917	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2085	40	2	1.96	375602975	184204	45.65	2040	2090	1980	2655	1435	2045	2039.06	2.61	0	23301	2188	2116	2078	2006	1968	2097	1987	37	610	100	1340	5	1	36505210	761	23.69	2.55	12	0.50	88.00	819.00	2635	20230615	-20.87	1230	20220928	69.51	2635	-20.87	20230615	1625	28.31	20230112	2635	-20.87	20230615	1230	69.51	20220928	3.56	N	307280	100	36 억		954116	N	N	0	N	00	N
155	20230803	150924	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2080	35	2	1.71	345097720	169561	42.02	2040	2090	1980	2655	1435	2045	2035.24	2.61	0	24967	2188	2116	2078	2006	1968	2097	1987	37	610	100	1340	5	1	36505210	759	23.64	2.54	12	0.46	88.00	819.00	2635	20230615	-21.06	1230	20220928	69.11	2635	-21.06	20230615	1625	28.00	20230112	2635	-21.06	20230615	1230	69.11	20220928	3.56	N	307280	100	36 억		954116	N	N	0	N	00	N
156	20230803	140916	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2050	5	2	0.24	292316455	143932	35.67	2040	2070	1980	2655	1435	2045	2030.93	2.61	0	18663	2188	2116	2078	2006	1968	2097	1987	37	610	100	1340	5	1	36505210	748	23.30	2.50	12	0.39	88.00	819.00	2635	20230615	-22.20	1230	20220928	66.67	2635	-22.20	20230615	1625	26.15	20230112	2635	-22.20	20230615	1230	66.67	20220928	3.56	N	307280	100	36 억		954116	N	N	0	N	00	N
157	20230803	130918	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2050	5	2	0.24	264764720	130493	32.34	2040	2070	1980	2655	1435	2045	2028.96	2.61	0	13894	2188	2116	2078	2006	1968	2097	1987	37	610	100	1340	5	1	36505210	748	23.30	2.50	12	0.36	88.00	819.00	2635	20230615	-22.20	1230	20220928	66.67	2635	-22.20	20230615	1625	26.15	20230112	2635	-22.20	20230615	1230	66.67	20220928	3.56	N	307280	100	36 억		954116	N	N	0	N	00	N
158	20230803	120923	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2060	15	2	0.73	233005545	115012	28.50	2040	2070	1980	2655	1435	2045	2025.92	2.61	0	12992	2188	2116	2078	2006	1968	2097	1987	37	610	100	1340	5	1	36505210	752	23.41	2.52	12	0.32	88.00	819.00	2635	20230615	-21.82	1230	20220928	67.48	2635	-21.82	20230615	1625	26.77	20230112	2635	-21.82	20230615	1230	67.48	20220928	3.56	N	307280	100	36 억		954116	N	N	0	N	00	N
159	20230803	110912	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2045	0	3	0.00	211787980	104657	25.94	2040	2070	1980	2655	1435	2045	2023.64	2.61	0	14487	2188	2116	2078	2006	1968	2097	1987	37	610	100	1340	5	1	36505210	747	23.24	2.50	12	0.29	88.00	819.00	2635	20230615	-22.39	1230	20220928	66.26	2635	-22.39	20230615	1625	25.85	20230112	2635	-22.39	20230615	1230	66.26	20220928	3.56	N	307280	100	36 억		954116	N	N	0	N	00	N
160	20230803	100909	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2050	5	2	0.24	144245362	71100	17.62	2040	2070	1980	2655	1435	2045	2028.77	2.61	0	349	2188	2116	2078	2006	1968	2097	1987	37	610	100	1340	5	1	36505210	748	23.30	2.50	12	0.19	88.00	819.00	2635	20230615	-22.20	1230	20220928	66.67	2635	-22.20	20230615	1625	26.15	20230112	2635	-22.20	20230615	1230	66.67	20220928	3.56	N	307280	100	36 억		954116	N	N	0	N	00	N
161	20230803	090911	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2010	-35	5	-1.71	40531982	20214	5.01	2040	2040	1980	2655	1435	2045	2005.14	2.61	0	4424	2188	2116	2078	2006	1968	2097	1987	37	610	100	1340	5	1	36505210	734	22.84	2.45	12	0.06	88.00	819.00	2635	20230615	-23.72	1230	20220928	63.41	2635	-23.72	20230615	1625	23.69	20230112	2635	-23.72	20230615	1230	63.41	20220928	3.56	N	307280	100	36 억		954116	N	N	0	N	00	N
162	20230802	160918	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2045	-90	5	-4.22	840656485	400758	132.47	2120	2150	2040	2775	1495	2135	2098.04	2.54	0	26484	2225	2180	2135	2090	2045	2157	2067	37	640	100	1400	5	1	36505210	747	23.24	2.50	12	1.10	88.00	819.00	2635	20230615	-22.39	1230	20220928	66.26	2635	-22.39	20230615	1625	25.85	20230112	2635	-22.39	20230615	1230	66.26	20220928	3.71	N	307280	100	36 억		928452	N	N	0	N	00	N
163	20230802	150929	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2060	-75	5	-3.51	800005805	380895	125.90	2120	2150	2045	2775	1495	2135	2100.22	2.54	0	22418	2225	2180	2135	2090	2045	2157	2067	37	640	100	1400	5	1	36505210	752	23.41	2.52	12	1.04	88.00	819.00	2635	20230615	-21.82	1230	20220928	67.48	2635	-21.82	20230615	1625	26.77	20230112	2635	-21.82	20230615	1230	67.48	20220928	3.71	N	307280	100	36 억		928452	N	N	0	N	00	N
164	20230802	140917	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2070	-65	5	-3.04	623870065	295328	97.62	2120	2150	2070	2775	1495	2135	2112.37	2.54	0	-22703	2225	2180	2135	2090	2045	2157	2067	37	640	100	1400	5	1	36505210	756	23.52	2.53	12	0.81	88.00	819.00	2635	20230615	-21.44	1230	20220928	68.29	2635	-21.44	20230615	1625	27.38	20230112	2635	-21.44	20230615	1230	68.29	20220928	3.71	N	307280	100	36 억		928452	N	N	0	N	00	N
165	20230802	130911	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2095	-40	5	-1.87	539147010	254534	84.14	2120	2150	2080	2775	1495	2135	2118.09	2.54	0	-16932	2225	2180	2135	2090	2045	2157	2067	37	640	100	1400	5	1	36505210	765	23.81	2.56	12	0.70	88.00	819.00	2635	20230615	-20.49	1230	20220928	70.33	2635	-20.49	20230615	1625	28.92	20230112	2635	-20.49	20230615	1230	70.33	20220928	3.71	N	307280	100	36 억		928452	N	N	0	N	00	N
166	20230802	120906	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2100	-35	5	-1.64	484366580	228388	75.49	2120	2150	2080	2775	1495	2135	2120.73	2.54	0	-8436	2225	2180	2135	2090	2045	2157	2067	37	640	100	1400	5	1	36505210	767	23.86	2.56	12	0.63	88.00	819.00	2635	20230615	-20.30	1230	20220928	70.73	2635	-20.30	20230615	1625	29.23	20230112	2635	-20.30	20230615	1230	70.73	20220928	3.71	N	307280	100	36 억		928452	N	N	0	N	00	N
167	20230802	110909	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2120	-15	5	-0.70	403134105	189580	62.67	2120	2150	2095	2775	1495	2135	2126.40	2.54	0	-2391	2225	2180	2135	2090	2045	2157	2067	37	640	100	1400	5	1	36505210	774	24.09	2.59	12	0.52	88.00	819.00	2635	20230615	-19.54	1230	20220928	72.36	2635	-19.54	20230615	1625	30.46	20230112	2635	-19.54	20230615	1230	72.36	20220928	3.71	N	307280	100	36 억		928452	N	N	0	N	00	N
168	20230802	100910	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2125	-10	5	-0.47	59783100	28217	9.33	2120	2145	2100	2775	1495	2135	2117.97	2.54	0	-81	2225	2180	2135	2090	2045	2157	2067	37	640	100	1400	5	1	36505210	776	24.15	2.59	12	0.08	88.00	819.00	2635	20230615	-19.35	1230	20220928	72.76	2635	-19.35	20230615	1625	30.77	20230112	2635	-19.35	20230615	1230	72.76	20220928	3.71	N	307280	100	36 억		928452	N	N	0	N	00	N
169	20230802	090909	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2110	-25	5	-1.17	12323250	5820	1.92	2120	2120	2100	2775	1495	2135	2112.82	2.54	0	-736	2225	2180	2135	2090	2045	2157	2067	37	640	100	1400	5	1	36505210	770	23.98	2.58	12	0.02	88.00	819.00	2635	20230615	-19.92	1230	20220928	71.54	2635	-19.92	20230615	1625	29.85	20230112	2635	-19.92	20230615	1230	71.54	20220928	3.71	N	307280	100	36 억		928452	N	N	0	N	00	N
170	20230801	160909	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2135	-30	5	-1.39	643918125	302291	89.87	2155	2180	2090	2810	1520	2165	2130.11	2.58	0	-13102	2235	2200	2150	2115	2065	2217	2132	37	645	100	1420	5	1	36505210	779	24.26	2.61	12	0.83	88.00	819.00	2635	20230615	-18.98	1230	20220928	73.58	2635	-18.98	20230615	1625	31.38	20230112	2635	-18.98	20230615	1230	73.58	20220928	3.70	N	307280	100	36 억		941375	N	N	0	N	00	N
171	20230801	150905	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2120	-45	5	-2.08	625452480	293621	87.29	2155	2180	2090	2810	1520	2165	2130.12	2.58	0	-11703	2235	2200	2150	2115	2065	2217	2132	37	645	100	1420	5	1	36505210	774	24.09	2.59	12	0.80	88.00	819.00	2635	20230615	-19.54	1230	20220928	72.36	2635	-19.54	20230615	1625	30.46	20230112	2635	-19.54	20230615	1230	72.36	20220928	3.70	N	307280	100	36 억		941375	N	N	0	N	00	N
172	20230801	140921	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2110	-55	5	-2.54	559084930	262003	77.89	2155	2180	2095	2810	1520	2165	2133.88	2.58	0	-21139	2235	2200	2150	2115	2065	2217	2132	37	645	100	1420	5	1	36505210	770	23.98	2.58	12	0.72	88.00	819.00	2635	20230615	-19.92	1230	20220928	71.54	2635	-19.92	20230615	1625	29.85	20230112	2635	-19.92	20230615	1230	71.54	20220928	3.70	N	307280	100	36 억		941375	N	N	0	N	00	N
173	20230801	130901	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2110	-55	5	-2.54	447398120	209024	62.14	2155	2180	2110	2810	1520	2165	2140.40	2.58	0	-9083	2235	2200	2150	2115	2065	2217	2132	37	645	100	1420	5	1	36505210	770	23.98	2.58	12	0.57	88.00	819.00	2635	20230615	-19.92	1230	20220928	71.54	2635	-19.92	20230615	1625	29.85	20230112	2635	-19.92	20230615	1230	71.54	20220928	3.70	N	307280	100	36 억		941375	N	N	0	N	00	N
174	20230801	120901	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2150	-15	5	-0.69	291366800	135655	40.33	2155	2180	2125	2810	1520	2165	2147.84	2.58	0	-7902	2235	2200	2150	2115	2065	2217	2132	37	645	100	1420	5	1	36505210	785	24.43	2.63	12	0.37	88.00	819.00	2635	20230615	-18.41	1230	20220928	74.80	2635	-18.41	20230615	1625	32.31	20230112	2635	-18.41	20230615	1230	74.80	20220928	3.70	N	307280	100	36 억		941375	N	N	0	N	00	N
175	20230801	110857	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2145	-20	5	-0.92	162532195	75581	22.47	2155	2180	2125	2810	1520	2165	2150.42	2.58	0	-12195	2235	2200	2150	2115	2065	2217	2132	37	645	100	1420	5	1	36505210	783	24.38	2.62	12	0.21	88.00	819.00	2635	20230615	-18.60	1230	20220928	74.39	2635	-18.60	20230615	1625	32.00	20230112	2635	-18.60	20230615	1230	74.39	20220928	3.70	N	307280	100	36 억		941375	N	N	0	N	00	N
176	20230801	100903	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2140	-25	5	-1.15	128983715	59912	17.81	2155	2180	2125	2810	1520	2165	2152.87	2.58	0	-11875	2235	2200	2150	2115	2065	2217	2132	37	645	100	1420	5	1	36505210	781	24.32	2.61	12	0.16	88.00	819.00	2635	20230615	-18.79	1230	20220928	73.98	2635	-18.79	20230615	1625	31.69	20230112	2635	-18.79	20230615	1230	73.98	20220928	3.70	N	307280	100	36 억		941375	N	N	0	N	00	N
177	20230801	090856	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	2165	0	3	0.00	32293985	14958	4.45	2155	2180	2145	2810	1520	2165	2158.94	2.58	0	-1578	2235	2200	2150	2115	2065	2217	2132	37	645	100	1420	5	1	36505210	790	24.60	2.64	12	0.04	88.00	819.00	2635	20230615	-17.84	1230	20220928	76.02	2635	-17.84	20230615	1625	33.23	20230112	2635	-17.84	20230615	1230	76.02	20220928	3.70	N	307280	100	36 억		941375	N	N	0	N	00	N