KissMeData/106190/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	160801	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	-20	5	-0.15	66539450	4878	49.02	13570	13790	13570	17810	9590	13700	13640.72	43.24	0	-316	13920	13810	13660	13550	13400	13865	13605	35	4110	500	9860	10	1	7088782	970	16.52	0.97	12	0.07	828.00	14098.00	15000	20230509	-8.80	8610	20221013	58.89	15000	-8.80	20230509	10100	35.45	20230102	15000	-8.80	20230509	8610	58.89	20221013	1.38	N	106190	500	35 억		3065003	N	N	0	N	00	N
3	20230831	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	-70	5	-0.51	58642830	4299	43.20	13570	13790	13570	17810	9590	13700	13641.04	43.24	0	-311	13920	13810	13660	13550	13400	13865	13605	35	4110	500	9860	10	1	7088782	966	16.46	0.97	12	0.06	828.00	14098.00	15000	20230509	-9.13	8610	20221013	58.30	15000	-9.13	20230509	10100	34.95	20230102	15000	-9.13	20230509	8610	58.30	20221013	1.38	N	106190	500	35 억		3065003	N	N	0	N	00	N
4	20230831	141104	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	-50	5	-0.36	52038330	3815	38.34	13570	13790	13570	17810	9590	13700	13640.45	43.24	0	-455	13920	13810	13660	13550	13400	13865	13605	35	4110	500	9860	10	1	7088782	968	16.49	0.97	12	0.05	828.00	14098.00	15000	20230509	-9.00	8610	20221013	58.54	15000	-9.00	20230509	10100	35.15	20230102	15000	-9.00	20230509	8610	58.54	20221013	1.38	N	106190	500	35 억		3065003	N	N	0	N	00	N
5	20230831	131033	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	-70	5	-0.51	48649010	3567	35.85	13570	13790	13570	17810	9590	13700	13638.63	43.24	0	-484	13920	13810	13660	13550	13400	13865	13605	35	4110	500	9860	10	1	7088782	966	16.46	0.97	12	0.05	828.00	14098.00	15000	20230509	-9.13	8610	20221013	58.30	15000	-9.13	20230509	10100	34.95	20230102	15000	-9.13	20230509	8610	58.30	20221013	1.38	N	106190	500	35 억		3065003	N	N	0	N	00	N
6	20230831	121056	57	100.00	KOSDAQ		제약	N	N	N	N		N	13620	-80	5	-0.58	47967990	3517	35.34	13570	13790	13570	17810	9590	13700	13638.89	43.24	0	-476	13920	13810	13660	13550	13400	13865	13605	35	4110	500	9860	10	1	7088782	965	16.45	0.97	12	0.05	828.00	14098.00	15000	20230509	-9.20	8610	20221013	58.19	15000	-9.20	20230509	10100	34.85	20230102	15000	-9.20	20230509	8610	58.19	20221013	1.38	N	106190	500	35 억		3065003	N	N	0	N	00	N
7	20230831	111517	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	-60	5	-0.44	19236620	1410	14.17	13570	13790	13570	17810	9590	13700	13642.99	43.24	0	-434	13920	13810	13660	13550	13400	13865	13605	35	4110	500	9860	10	1	7088782	967	16.47	0.97	12	0.02	828.00	14098.00	15000	20230509	-9.07	8610	20221013	58.42	15000	-9.07	20230509	10100	35.05	20230102	15000	-9.07	20230509	8610	58.42	20221013	1.38	N	106190	500	35 억		3065003	N	N	0	N	00	N
8	20230831	101147	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	-70	5	-0.51	7928570	580	5.83	13570	13790	13570	17810	9590	13700	13669.95	43.24	0	-172	13920	13810	13660	13550	13400	13865	13605	35	4110	500	9860	10	1	7088782	966	16.46	0.97	12	0.01	828.00	14098.00	15000	20230509	-9.13	8610	20221013	58.30	15000	-9.13	20230509	10100	34.95	20230102	15000	-9.13	20230509	8610	58.30	20221013	1.38	N	106190	500	35 억		3065003	N	N	0	N	00	N
9	20230831	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	-60	5	-0.44	2676350	195	1.96	13570	13790	13570	17810	9590	13700	13724.87	43.24	0	-143	13920	13810	13660	13550	13400	13865	13605	35	4110	500	9860	10	1	7088782	967	16.47	0.97	12	0.00	828.00	14098.00	15000	20230509	-9.07	8610	20221013	58.42	15000	-9.07	20230509	10100	35.05	20230102	15000	-9.07	20230509	8610	58.42	20221013	1.38	N	106190	500	35 억		3065003	N	N	0	N	00	N
10	20230830	160805	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	130	2	0.96	134581770	9863	77.11	13510	13770	13510	17640	9500	13570	13645.12	43.24	0	-163	13983	13776	13473	13266	12963	13880	13370	35	4070	500	9770	10	1	7088782	971	16.55	0.97	12	0.14	828.00	14098.00	15000	20230509	-8.67	8610	20221013	59.12	15000	-8.67	20230509	10100	35.64	20230102	15000	-8.67	20230509	8610	59.12	20221013	1.37	N	106190	500	35 억		3065166	N	N	0	N	00	N
11	20230830	150941	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	130	2	0.96	132321270	9698	75.82	13510	13770	13510	17640	9500	13570	13644.18	43.24	0	-165	13983	13776	13473	13266	12963	13880	13370	35	4070	500	9770	10	1	7088782	971	16.55	0.97	12	0.14	828.00	14098.00	15000	20230509	-8.67	8610	20221013	59.12	15000	-8.67	20230509	10100	35.64	20230102	15000	-8.67	20230509	8610	59.12	20221013	1.37	N	106190	500	35 억		3065166	N	N	0	N	00	N
12	20230830	141028	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	110	2	0.81	123082060	9022	70.53	13510	13770	13510	17640	9500	13570	13642.44	43.24	0	-240	13983	13776	13473	13266	12963	13880	13370	35	4070	500	9770	10	1	7088782	970	16.52	0.97	12	0.13	828.00	14098.00	15000	20230509	-8.80	8610	20221013	58.89	15000	-8.80	20230509	10100	35.45	20230102	15000	-8.80	20230509	8610	58.89	20221013	1.37	N	106190	500	35 억		3065166	N	N	0	N	00	N
13	20230830	131017	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	80	2	0.59	115279000	8451	66.07	13510	13770	13510	17640	9500	13570	13640.87	43.24	0	-218	13983	13776	13473	13266	12963	13880	13370	35	4070	500	9770	10	1	7088782	968	16.49	0.97	12	0.12	828.00	14098.00	15000	20230509	-9.00	8610	20221013	58.54	15000	-9.00	20230509	10100	35.15	20230102	15000	-9.00	20230509	8610	58.54	20221013	1.37	N	106190	500	35 억		3065166	N	N	0	N	00	N
14	20230830	121029	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	110	2	0.81	100388960	7361	57.55	13510	13770	13510	17640	9500	13570	13637.95	43.24	0	123	13983	13776	13473	13266	12963	13880	13370	35	4070	500	9770	10	1	7088782	970	16.52	0.97	12	0.10	828.00	14098.00	15000	20230509	-8.80	8610	20221013	58.89	15000	-8.80	20230509	10100	35.45	20230102	15000	-8.80	20230509	8610	58.89	20221013	1.37	N	106190	500	35 억		3065166	N	N	0	N	00	N
15	20230830	111459	57	100.00	KOSDAQ		제약	N	N	N	N		N	13580	10	2	0.07	21344270	1574	12.31	13510	13590	13510	17640	9500	13570	13560.53	43.24	0	-31	13983	13776	13473	13266	12963	13880	13370	35	4070	500	9770	10	1	7088782	963	16.40	0.96	12	0.02	828.00	14098.00	15000	20230509	-9.47	8610	20221013	57.72	15000	-9.47	20230509	10100	34.46	20230102	15000	-9.47	20230509	8610	57.72	20221013	1.37	N	106190	500	35 억		3065166	N	N	0	N	00	N
16	20230830	101059	57	100.00	KOSDAQ		제약	N	N	N	N		N	13540	-30	5	-0.22	16862890	1244	9.73	13510	13590	13510	17640	9500	13570	13555.38	43.24	0	-98	13983	13776	13473	13266	12963	13880	13370	35	4070	500	9770	10	1	7088782	960	16.35	0.96	12	0.02	828.00	14098.00	15000	20230509	-9.73	8610	20221013	57.26	15000	-9.73	20230509	10100	34.06	20230102	15000	-9.73	20230509	8610	57.26	20221013	1.37	N	106190	500	35 억		3065166	N	N	0	N	00	N
17	20230830	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	13530	-40	5	-0.29	854790	63	0.49	13510	13570	13510	17640	9500	13570	13568.10	43.24	0	-13	13983	13776	13473	13266	12963	13880	13370	35	4070	500	9770	10	1	7088782	959	16.34	0.96	12	0.00	828.00	14098.00	15000	20230509	-9.80	8610	20221013	57.14	15000	-9.80	20230509	10100	33.96	20230102	15000	-9.80	20230509	8610	57.14	20221013	1.37	N	106190	500	35 억		3065166	N	N	0	N	00	N
18	20230829	160801	57	100.00	KOSDAQ		제약	N	N	N	N		N	13570	310	2	2.34	173385240	12790	236.33	13170	13680	13170	17230	9290	13260	13556.31	43.24	0	120	13513	13386	13323	13196	13133	13355	13165	35	3970	500	9540	10	1	7088782	962	16.39	0.96	12	0.18	828.00	14098.00	15000	20230509	-9.53	8610	20221013	57.61	15000	-9.53	20230509	10100	34.36	20230102	15000	-9.53	20230509	8610	57.61	20221013	1.38	N	106190	500	35 억		3065046	N	N	0	N	00	N
19	20230829	150949	57	100.00	KOSDAQ		제약	N	N	N	N		N	13510	250	2	1.89	163454150	12057	222.78	13170	13680	13170	17230	9290	13260	13556.78	43.24	0	115	13513	13386	13323	13196	13133	13355	13165	35	3970	500	9540	10	1	7088782	958	16.32	0.96	12	0.17	828.00	14098.00	15000	20230509	-9.93	8610	20221013	56.91	15000	-9.93	20230509	10100	33.76	20230102	15000	-9.93	20230509	8610	56.91	20221013	1.38	N	106190	500	35 억		3065046	N	N	0	N	00	N
20	20230829	141059	57	100.00	KOSDAQ		제약	N	N	N	N		N	13590	330	2	2.49	132645090	9779	180.69	13170	13680	13170	17230	9290	13260	13564.28	43.24	0	-278	13513	13386	13323	13196	13133	13355	13165	35	3970	500	9540	10	1	7088782	963	16.41	0.96	12	0.14	828.00	14098.00	15000	20230509	-9.40	8610	20221013	57.84	15000	-9.40	20230509	10100	34.55	20230102	15000	-9.40	20230509	8610	57.84	20221013	1.38	N	106190	500	35 억		3065046	N	N	0	N	00	N
21	20230829	131012	57	100.00	KOSDAQ		제약	N	N	N	N		N	13560	300	2	2.26	128444770	9470	174.98	13170	13680	13170	17230	9290	13260	13563.33	43.24	0	-305	13513	13386	13323	13196	13133	13355	13165	35	3970	500	9540	10	1	7088782	961	16.38	0.96	12	0.13	828.00	14098.00	15000	20230509	-9.60	8610	20221013	57.49	15000	-9.60	20230509	10100	34.26	20230102	15000	-9.60	20230509	8610	57.49	20221013	1.38	N	106190	500	35 억		3065046	N	N	0	N	00	N
22	20230829	121048	57	100.00	KOSDAQ		제약	N	N	N	N		N	13590	330	2	2.49	122196660	9010	166.48	13170	13680	13170	17230	9290	13260	13562.34	43.24	0	-247	13513	13386	13323	13196	13133	13355	13165	35	3970	500	9540	10	1	7088782	963	16.41	0.96	12	0.13	828.00	14098.00	15000	20230509	-9.40	8610	20221013	57.84	15000	-9.40	20230509	10100	34.55	20230102	15000	-9.40	20230509	8610	57.84	20221013	1.38	N	106190	500	35 억		3065046	N	N	0	N	00	N
23	20230829	111722	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	340	2	2.56	118548300	8742	161.53	13170	13680	13170	17230	9290	13260	13560.78	43.24	0	-191	13513	13386	13323	13196	13133	13355	13165	35	3970	500	9540	10	1	7088782	964	16.43	0.96	12	0.12	828.00	14098.00	15000	20230509	-9.33	8610	20221013	57.96	15000	-9.33	20230509	10100	34.65	20230102	15000	-9.33	20230509	8610	57.96	20221013	1.38	N	106190	500	35 억		3065046	N	N	0	N	00	N
24	20230829	101141	57	100.00	KOSDAQ		제약	N	N	N	N		N	13540	280	2	2.11	98152450	7243	133.83	13170	13680	13170	17230	9290	13260	13551.35	43.24	0	228	13513	13386	13323	13196	13133	13355	13165	35	3970	500	9540	10	1	7088782	960	16.35	0.96	12	0.10	828.00	14098.00	15000	20230509	-9.73	8610	20221013	57.26	15000	-9.73	20230509	10100	34.06	20230102	15000	-9.73	20230509	8610	57.26	20221013	1.38	N	106190	500	35 억		3065046	N	N	0	N	00	N
25	20230829	090746	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	40	2	0.30	1356550	102	1.88	13170	13380	13170	17230	9290	13260	13299.51	43.24	0	-2	13513	13386	13323	13196	13133	13355	13165	35	3970	500	9540	10	1	7088782	943	16.06	0.94	12	0.00	828.00	14098.00	15000	20230509	-11.33	8610	20221013	54.47	15000	-11.33	20230509	10100	31.68	20230102	15000	-11.33	20230509	8610	54.47	20221013	1.38	N	106190	500	35 억		3065046	N	N	0	N	00	N
26	20230828	160737	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	-130	5	-0.97	72195050	5412	103.42	13290	13450	13260	17400	9380	13390	13339.81	43.25	0	-717	13650	13520	13270	13140	12890	13585	13205	35	4010	500	9640	10	1	7088782	940	16.01	0.94	12	0.08	828.00	14098.00	15000	20230509	-11.60	8610	20221013	54.01	15000	-11.60	20230509	10100	31.29	20230102	15000	-11.60	20230509	8610	54.01	20221013	1.37	N	106190	500	35 억		3065763	N	N	0	N	00	N
27	20230828	150747	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	-40	5	-0.30	65874230	4936	94.32	13290	13450	13270	17400	9380	13390	13345.67	43.25	0	-655	13650	13520	13270	13140	12890	13585	13205	35	4010	500	9640	10	1	7088782	946	16.12	0.95	12	0.07	828.00	14098.00	15000	20230509	-11.00	8610	20221013	55.05	15000	-11.00	20230509	10100	32.18	20230102	15000	-11.00	20230509	8610	55.05	20221013	1.37	N	106190	500	35 억		3065763	N	N	0	N	00	N
28	20230828	140747	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	-110	5	-0.82	62716260	4699	89.80	13290	13450	13280	17400	9380	13390	13346.72	43.25	0	-442	13650	13520	13270	13140	12890	13585	13205	35	4010	500	9640	10	1	7088782	941	16.04	0.94	12	0.07	828.00	14098.00	15000	20230509	-11.47	8610	20221013	54.24	15000	-11.47	20230509	10100	31.49	20230102	15000	-11.47	20230509	8610	54.24	20221013	1.37	N	106190	500	35 억		3065763	N	N	0	N	00	N
29	20230828	130753	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	-100	5	-0.75	40549700	3044	58.17	13290	13450	13280	17400	9380	13390	13321.19	43.25	0	-421	13650	13520	13270	13140	12890	13585	13205	35	4010	500	9640	10	1	7088782	942	16.05	0.94	12	0.04	828.00	14098.00	15000	20230509	-11.40	8610	20221013	54.36	15000	-11.40	20230509	10100	31.58	20230102	15000	-11.40	20230509	8610	54.36	20221013	1.37	N	106190	500	35 억		3065763	N	N	0	N	00	N
30	20230828	120746	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	-70	5	-0.52	30575810	2294	43.84	13290	13450	13280	17400	9380	13390	13328.60	43.25	0	-421	13650	13520	13270	13140	12890	13585	13205	35	4010	500	9640	10	1	7088782	944	16.09	0.94	12	0.03	828.00	14098.00	15000	20230509	-11.20	8610	20221013	54.70	15000	-11.20	20230509	10100	31.88	20230102	15000	-11.20	20230509	8610	54.70	20221013	1.37	N	106190	500	35 억		3065763	N	N	0	N	00	N
31	20230828	110741	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	10	2	0.07	30308080	2274	43.45	13290	13450	13280	17400	9380	13390	13328.09	43.25	0	-402	13650	13520	13270	13140	12890	13585	13205	35	4010	500	9640	10	1	7088782	950	16.18	0.95	12	0.03	828.00	14098.00	15000	20230509	-10.67	8610	20221013	55.63	15000	-10.67	20230509	10100	32.67	20230102	15000	-10.67	20230509	8610	55.63	20221013	1.37	N	106190	500	35 억		3065763	N	N	0	N	00	N
32	20230828	100736	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	-70	5	-0.52	10569730	792	15.13	13290	13450	13290	17400	9380	13390	13345.62	43.25	0	-236	13650	13520	13270	13140	12890	13585	13205	35	4010	500	9640	10	1	7088782	944	16.09	0.94	12	0.01	828.00	14098.00	15000	20230509	-11.20	8610	20221013	54.70	15000	-11.20	20230509	10100	31.88	20230102	15000	-11.20	20230509	8610	54.70	20221013	1.37	N	106190	500	35 억		3065763	N	N	0	N	00	N
33	20230828	090747	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	0	3	0.00	1482590	111	2.12	13290	13390	13290	17400	9380	13390	13356.67	43.25	0	-76	13650	13520	13270	13140	12890	13585	13205	35	4010	500	9640	10	1	7088782	949	16.17	0.95	12	0.00	828.00	14098.00	15000	20230509	-10.73	8610	20221013	55.52	15000	-10.73	20230509	10100	32.57	20230102	15000	-10.73	20230509	8610	55.52	20221013	1.37	N	106190	500	35 억		3065763	N	N	0	N	00	N
34	20230825	160742	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	220	2	1.67	68761490	5233	132.68	13170	13400	13020	17120	9220	13170	13139.98	43.25	0	-105	13516	13342	13226	13052	12936	13430	13140	35	3950	500	9480	10	1	7088782	949	16.17	0.95	12	0.07	828.00	14098.00	15000	20230509	-10.73	8610	20221013	55.52	15000	-10.73	20230509	10100	32.57	20230102	15000	-10.73	20230509	8610	55.52	20221013	1.20	N	106190	500	35 억		3065868	N	N	0	N	00	N
35	20230825	150745	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	220	2	1.67	64570760	4920	124.75	13170	13400	13020	17120	9220	13170	13124.14	43.25	0	-107	13516	13342	13226	13052	12936	13430	13140	35	3950	500	9480	10	1	7088782	949	16.17	0.95	12	0.07	828.00	14098.00	15000	20230509	-10.73	8610	20221013	55.52	15000	-10.73	20230509	10100	32.57	20230102	15000	-10.73	20230509	8610	55.52	20221013	1.20	N	106190	500	35 억		3065868	N	N	0	N	00	N
36	20230825	140744	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-70	5	-0.53	35916930	2739	69.45	13170	13310	13020	17120	9220	13170	13113.15	43.25	0	-40	13516	13342	13226	13052	12936	13430	13140	35	3950	500	9480	10	1	7088782	929	15.82	0.93	12	0.04	828.00	14098.00	15000	20230509	-12.67	8610	20221013	52.15	15000	-12.67	20230509	10100	29.70	20230102	15000	-12.67	20230509	8610	52.15	20221013	1.20	N	106190	500	35 억		3065868	N	N	0	N	00	N
37	20230825	130739	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	-100	5	-0.76	26583190	2024	51.32	13170	13310	13050	17120	9220	13170	13133.99	43.25	0	90	13516	13342	13226	13052	12936	13430	13140	35	3950	500	9480	10	1	7088782	927	15.79	0.93	12	0.03	828.00	14098.00	15000	20230509	-12.87	8610	20221013	51.80	15000	-12.87	20230509	10100	29.41	20230102	15000	-12.87	20230509	8610	51.80	20221013	1.20	N	106190	500	35 억		3065868	N	N	0	N	00	N
38	20230825	120740	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-70	5	-0.53	26570120	2023	51.29	13170	13310	13050	17120	9220	13170	13134.02	43.25	0	90	13516	13342	13226	13052	12936	13430	13140	35	3950	500	9480	10	1	7088782	929	15.82	0.93	12	0.03	828.00	14098.00	15000	20230509	-12.67	8610	20221013	52.15	15000	-12.67	20230509	10100	29.70	20230102	15000	-12.67	20230509	8610	52.15	20221013	1.20	N	106190	500	35 억		3065868	N	N	0	N	00	N
39	20230825	110742	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-70	5	-0.53	26242600	1998	50.66	13170	13310	13100	17120	9220	13170	13134.43	43.25	0	89	13516	13342	13226	13052	12936	13430	13140	35	3950	500	9480	10	1	7088782	929	15.82	0.93	12	0.03	828.00	14098.00	15000	20230509	-12.67	8610	20221013	52.15	15000	-12.67	20230509	10100	29.70	20230102	15000	-12.67	20230509	8610	52.15	20221013	1.20	N	106190	500	35 억		3065868	N	N	0	N	00	N
40	20230825	100743	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	70	2	0.53	5762600	436	11.05	13170	13310	13170	17120	9220	13170	13216.97	43.25	0	128	13516	13342	13226	13052	12936	13430	13140	35	3950	500	9480	10	1	7088782	939	15.99	0.94	12	0.01	828.00	14098.00	15000	20230509	-11.73	8610	20221013	53.77	15000	-11.73	20230509	10100	31.09	20230102	15000	-11.73	20230509	8610	53.77	20221013	1.20	N	106190	500	35 억		3065868	N	N	0	N	00	N
41	20230825	090740	57	100.00	KOSDAQ		제약	N	N	N	N		N	13170	0	3	0.00	5140120	389	9.86	13170	13310	13170	17120	9220	13170	13213.68	43.25	0	128	13516	13342	13226	13052	12936	13430	13140	35	3950	500	9480	10	1	7088782	934	15.91	0.93	12	0.01	828.00	14098.00	15000	20230509	-12.20	8610	20221013	52.96	15000	-12.20	20230509	10100	30.40	20230102	15000	-12.20	20230509	8610	52.96	20221013	1.20	N	106190	500	35 억		3065868	N	N	0	N	00	N
42	20230824	160736	57	100.00	KOSDAQ		제약	N	N	N	N		N	13170	-130	5	-0.98	52176330	3943	87.45	13110	13400	13110	17290	9310	13300	13232.68	43.25	0	-322	13500	13400	13200	13100	12900	13450	13150	35	3990	500	9570	10	1	7088782	934	15.91	0.93	12	0.06	828.00	14098.00	15000	20230509	-12.20	8610	20221013	52.96	15000	-12.20	20230509	10100	30.40	20230102	15000	-12.20	20230509	8610	52.96	20221013	1.40	N	106190	500	35 억		3066190	N	N	0	N	00	N
43	20230824	150734	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	0	3	0.00	29117200	2197	48.72	13110	13400	13110	17290	9310	13300	13253.16	43.25	0	-96	13500	13400	13200	13100	12900	13450	13150	35	3990	500	9570	10	1	7088782	943	16.06	0.94	12	0.03	828.00	14098.00	15000	20230509	-11.33	8610	20221013	54.47	15000	-11.33	20230509	10100	31.68	20230102	15000	-11.33	20230509	8610	54.47	20221013	1.40	N	106190	500	35 억		3066190	N	N	0	N	00	N
44	20230824	140736	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	0	3	0.00	24678420	1863	41.32	13110	13400	13110	17290	9310	13300	13246.60	43.25	0	-91	13500	13400	13200	13100	12900	13450	13150	35	3990	500	9570	10	1	7088782	943	16.06	0.94	12	0.03	828.00	14098.00	15000	20230509	-11.33	8610	20221013	54.47	15000	-11.33	20230509	10100	31.68	20230102	15000	-11.33	20230509	8610	54.47	20221013	1.40	N	106190	500	35 억		3066190	N	N	0	N	00	N
45	20230824	130740	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	0	3	0.00	24545420	1853	41.10	13110	13400	13110	17290	9310	13300	13246.31	43.25	0	-91	13500	13400	13200	13100	12900	13450	13150	35	3990	500	9570	10	1	7088782	943	16.06	0.94	12	0.03	828.00	14098.00	15000	20230509	-11.33	8610	20221013	54.47	15000	-11.33	20230509	10100	31.68	20230102	15000	-11.33	20230509	8610	54.47	20221013	1.40	N	106190	500	35 억		3066190	N	N	0	N	00	N
46	20230824	120741	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	0	3	0.00	24545420	1853	41.10	13110	13400	13110	17290	9310	13300	13246.31	43.25	0	-91	13500	13400	13200	13100	12900	13450	13150	35	3990	500	9570	10	1	7088782	943	16.06	0.94	12	0.03	828.00	14098.00	15000	20230509	-11.33	8610	20221013	54.47	15000	-11.33	20230509	10100	31.68	20230102	15000	-11.33	20230509	8610	54.47	20221013	1.40	N	106190	500	35 억		3066190	N	N	0	N	00	N
47	20230824	110739	57	100.00	KOSDAQ		제약	N	N	N	N		N	13310	10	2	0.08	13711850	1033	22.91	13110	13400	13110	17290	9310	13300	13273.81	43.25	0	-72	13500	13400	13200	13100	12900	13450	13150	35	3990	500	9570	10	1	7088782	944	16.07	0.94	12	0.01	828.00	14098.00	15000	20230509	-11.27	8610	20221013	54.59	15000	-11.27	20230509	10100	31.78	20230102	15000	-11.27	20230509	8610	54.59	20221013	1.40	N	106190	500	35 억		3066190	N	N	0	N	00	N
48	20230824	100734	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	-100	5	-0.75	6678730	503	11.16	13110	13400	13110	17290	9310	13300	13277.79	43.25	0	-57	13500	13400	13200	13100	12900	13450	13150	35	3990	500	9570	10	1	7088782	936	15.94	0.94	12	0.01	828.00	14098.00	15000	20230509	-12.00	8610	20221013	53.31	15000	-12.00	20230509	10100	30.69	20230102	15000	-12.00	20230509	8610	53.31	20221013	1.40	N	106190	500	35 억		3066190	N	N	0	N	00	N
49	20230824	090737	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	-100	5	-0.75	409110	31	0.69	13110	13200	13110	17290	9310	13300	13197.10	43.25	0	-12	13500	13400	13200	13100	12900	13450	13150	35	3990	500	9570	10	1	7088782	936	15.94	0.94	12	0.00	828.00	14098.00	15000	20230509	-12.00	8610	20221013	53.31	15000	-12.00	20230509	10100	30.69	20230102	15000	-12.00	20230509	8610	53.31	20221013	1.40	N	106190	500	35 억		3066190	N	N	0	N	00	N
50	20230823	160732	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	110	2	0.83	59322830	4508	35.08	13190	13300	13000	17140	9240	13190	13159.43	43.25	0	-60	13536	13362	13196	13022	12856	13280	12940	35	3950	500	9490	10	1	7088782	943	16.06	0.94	12	0.06	828.00	14098.00	15000	20230509	-11.33	8610	20221013	54.47	15000	-11.33	20230509	10100	31.68	20230102	15000	-11.33	20230509	8610	54.47	20221013	1.41	N	106190	500	35 억		3066250	N	N	0	N	00	N
51	20230823	150733	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	110	2	0.83	48912320	3725	28.99	13190	13300	13000	17140	9240	13190	13130.82	43.25	0	-23	13536	13362	13196	13022	12856	13280	12940	35	3950	500	9490	10	1	7088782	943	16.06	0.94	12	0.05	828.00	14098.00	15000	20230509	-11.33	8610	20221013	54.47	15000	-11.33	20230509	10100	31.68	20230102	15000	-11.33	20230509	8610	54.47	20221013	1.41	N	106190	500	35 억		3066250	N	N	0	N	00	N
52	20230823	140737	57	100.00	KOSDAQ		제약	N	N	N	N		N	13120	-70	5	-0.53	28921800	2210	17.20	13190	13200	13000	17140	9240	13190	13086.79	43.25	0	-43	13536	13362	13196	13022	12856	13280	12940	35	3950	500	9490	10	1	7088782	930	15.85	0.93	12	0.03	828.00	14098.00	15000	20230509	-12.53	8610	20221013	52.38	15000	-12.53	20230509	10100	29.90	20230102	15000	-12.53	20230509	8610	52.38	20221013	1.41	N	106190	500	35 억		3066250	N	N	0	N	00	N
53	20230823	130731	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-90	5	-0.68	24363180	1862	14.49	13190	13200	13000	17140	9240	13190	13084.41	43.25	0	-24	13536	13362	13196	13022	12856	13280	12940	35	3950	500	9490	10	1	7088782	929	15.82	0.93	12	0.03	828.00	14098.00	15000	20230509	-12.67	8610	20221013	52.15	15000	-12.67	20230509	10100	29.70	20230102	15000	-12.67	20230509	8610	52.15	20221013	1.41	N	106190	500	35 억		3066250	N	N	0	N	00	N
54	20230823	120738	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	-60	5	-0.45	23211920	1774	13.81	13190	13200	13000	17140	9240	13190	13084.51	43.25	0	-24	13536	13362	13196	13022	12856	13280	12940	35	3950	500	9490	10	1	7088782	931	15.86	0.93	12	0.03	828.00	14098.00	15000	20230509	-12.47	8610	20221013	52.50	15000	-12.47	20230509	10100	30.00	20230102	15000	-12.47	20230509	8610	52.50	20221013	1.41	N	106190	500	35 억		3066250	N	N	0	N	00	N
55	20230823	110733	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	-50	5	-0.38	12756330	973	7.57	13190	13200	13030	17140	9240	13190	13110.31	43.25	0	-26	13536	13362	13196	13022	12856	13280	12940	35	3950	500	9490	10	1	7088782	931	15.87	0.93	12	0.01	828.00	14098.00	15000	20230509	-12.40	8610	20221013	52.61	15000	-12.40	20230509	10100	30.10	20230102	15000	-12.40	20230509	8610	52.61	20221013	1.41	N	106190	500	35 억		3066250	N	N	0	N	00	N
56	20230823	100733	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	-50	5	-0.38	9222510	703	5.47	13190	13200	13050	17140	9240	13190	13118.79	43.25	0	9	13536	13362	13196	13022	12856	13280	12940	35	3950	500	9490	10	1	7088782	931	15.87	0.93	12	0.01	828.00	14098.00	15000	20230509	-12.40	8610	20221013	52.61	15000	-12.40	20230509	10100	30.10	20230102	15000	-12.40	20230509	8610	52.61	20221013	1.41	N	106190	500	35 억		3066250	N	N	0	N	00	N
57	20230823	090739	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	0	3	0.00	1450900	110	0.86	13190	13190	13190	17140	9240	13190	13190.00	43.25	0	-8	13536	13362	13196	13022	12856	13280	12940	35	3950	500	9490	10	1	7088782	935	15.93	0.94	12	0.00	828.00	14098.00	15000	20230509	-12.07	8610	20221013	53.19	15000	-12.07	20230509	10100	30.59	20230102	15000	-12.07	20230509	8610	53.19	20221013	1.41	N	106190	500	35 억		3066250	N	N	0	N	00	N
58	20230822	160728	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	-40	5	-0.30	168298880	12850	234.87	13370	13370	13030	17190	9270	13230	13097.19	43.25	0	368	13463	13346	13173	13056	12883	13405	13115	35	3960	500	9520	10	1	7088782	935	15.93	0.94	12	0.18	828.00	14098.00	15000	20230509	-12.07	8610	20221013	53.19	15000	-12.07	20230509	10100	30.59	20230102	15000	-12.07	20230509	8610	53.19	20221013	1.41	N	106190	500	35 억		3065882	N	N	0	N	00	N
59	20230822	150730	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	-180	5	-1.36	143592260	10972	200.55	13370	13370	13030	17190	9270	13230	13087.15	43.25	0	632	13463	13346	13173	13056	12883	13405	13115	35	3960	500	9520	10	1	7088782	925	15.76	0.93	12	0.15	828.00	14098.00	15000	20230509	-13.00	8610	20221013	51.57	15000	-13.00	20230509	10100	29.21	20230102	15000	-13.00	20230509	8610	51.57	20221013	1.41	N	106190	500	35 억		3065882	N	N	0	N	00	N
60	20230822	140732	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	-90	5	-0.68	134739980	10294	188.16	13370	13370	13030	17190	9270	13230	13089.18	43.25	0	458	13463	13346	13173	13056	12883	13405	13115	35	3960	500	9520	10	1	7088782	931	15.87	0.93	12	0.15	828.00	14098.00	15000	20230509	-12.40	8610	20221013	52.61	15000	-12.40	20230509	10100	30.10	20230102	15000	-12.40	20230509	8610	52.61	20221013	1.41	N	106190	500	35 억		3065882	N	N	0	N	00	N
61	20230822	130728	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	-160	5	-1.21	130989440	10008	182.93	13370	13370	13030	17190	9270	13230	13088.47	43.25	0	421	13463	13346	13173	13056	12883	13405	13115	35	3960	500	9520	10	1	7088782	927	15.79	0.93	12	0.14	828.00	14098.00	15000	20230509	-12.87	8610	20221013	51.80	15000	-12.87	20230509	10100	29.41	20230102	15000	-12.87	20230509	8610	51.80	20221013	1.41	N	106190	500	35 억		3065882	N	N	0	N	00	N
62	20230822	120718	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	-100	5	-0.76	124910110	9545	174.47	13370	13370	13030	17190	9270	13230	13086.44	43.25	0	268	13463	13346	13173	13056	12883	13405	13115	35	3960	500	9520	10	1	7088782	931	15.86	0.93	12	0.13	828.00	14098.00	15000	20230509	-12.47	8610	20221013	52.50	15000	-12.47	20230509	10100	30.00	20230102	15000	-12.47	20230509	8610	52.50	20221013	1.41	N	106190	500	35 억		3065882	N	N	0	N	00	N
63	20230822	110728	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	20	2	0.15	50370850	3837	70.13	13370	13370	13070	17190	9270	13230	13127.66	43.25	0	40	13463	13346	13173	13056	12883	13405	13115	35	3960	500	9520	10	1	7088782	939	16.00	0.94	12	0.05	828.00	14098.00	15000	20230509	-11.67	8610	20221013	53.89	15000	-11.67	20230509	10100	31.19	20230102	15000	-11.67	20230509	8610	53.89	20221013	1.41	N	106190	500	35 억		3065882	N	N	0	N	00	N
64	20230822	100725	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	50	2	0.38	8942350	675	12.34	13370	13370	13160	17190	9270	13230	13247.93	43.25	0	-24	13463	13346	13173	13056	12883	13405	13115	35	3960	500	9520	10	1	7088782	941	16.04	0.94	12	0.01	828.00	14098.00	15000	20230509	-11.47	8610	20221013	54.24	15000	-11.47	20230509	10100	31.49	20230102	15000	-11.47	20230509	8610	54.24	20221013	1.41	N	106190	500	35 억		3065882	N	N	0	N	00	N
65	20230822	090728	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	70	2	0.53	1854740	139	2.54	13370	13370	13300	17190	9270	13230	13343.45	43.25	0	-50	13463	13346	13173	13056	12883	13405	13115	35	3960	500	9520	10	1	7088782	943	16.06	0.94	12	0.00	828.00	14098.00	15000	20230509	-11.33	8610	20221013	54.47	15000	-11.33	20230509	10100	31.68	20230102	15000	-11.33	20230509	8610	54.47	20221013	1.41	N	106190	500	35 억		3065882	N	N	0	N	00	N
66	20230821	160725	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	0	3	0.00	71655270	5471	45.63	13090	13290	13000	17190	9270	13230	13097.27	43.26	0	-732	13583	13406	13113	12936	12643	13495	13025	35	3960	500	9520	10	1	7088782	938	15.98	0.94	12	0.08	828.00	14098.00	15000	20230509	-11.80	8610	20221013	53.66	15000	-11.80	20230509	10100	30.99	20230102	15000	-11.80	20230509	8610	53.66	20221013	1.41	N	106190	500	35 억		3066614	N	N	0	N	00	N
67	20230821	150730	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	-30	5	-0.23	65003140	4968	41.43	13090	13290	13000	17190	9270	13230	13084.37	43.26	0	-637	13583	13406	13113	12936	12643	13495	13025	35	3960	500	9520	10	1	7088782	936	15.94	0.94	12	0.07	828.00	14098.00	15000	20230509	-12.00	8610	20221013	53.31	15000	-12.00	20230509	10100	30.69	20230102	15000	-12.00	20230509	8610	53.31	20221013	1.41	N	106190	500	35 억		3066614	N	N	0	N	00	N
68	20230821	140728	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	-40	5	-0.30	55679230	4260	35.53	13090	13290	13000	17190	9270	13230	13070.24	43.26	0	-304	13583	13406	13113	12936	12643	13495	13025	35	3960	500	9520	10	1	7088782	935	15.93	0.94	12	0.06	828.00	14098.00	15000	20230509	-12.07	8610	20221013	53.19	15000	-12.07	20230509	10100	30.59	20230102	15000	-12.07	20230509	8610	53.19	20221013	1.41	N	106190	500	35 억		3066614	N	N	0	N	00	N
69	20230821	130735	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	-30	5	-0.23	53408980	4087	34.08	13090	13290	13000	17190	9270	13230	13068.02	43.26	0	-301	13583	13406	13113	12936	12643	13495	13025	35	3960	500	9520	10	1	7088782	936	15.94	0.94	12	0.06	828.00	14098.00	15000	20230509	-12.00	8610	20221013	53.31	15000	-12.00	20230509	10100	30.69	20230102	15000	-12.00	20230509	8610	53.31	20221013	1.41	N	106190	500	35 억		3066614	N	N	0	N	00	N
70	20230821	120732	57	100.00	KOSDAQ		제약	N	N	N	N		N	13010	-220	5	-1.66	43633250	3341	27.86	13090	13150	13000	17190	9270	13230	13059.94	43.26	0	-149	13583	13406	13113	12936	12643	13495	13025	35	3960	500	9520	10	1	7088782	922	15.71	0.92	12	0.05	828.00	14098.00	15000	20230509	-13.27	8610	20221013	51.10	15000	-13.27	20230509	10100	28.81	20230102	15000	-13.27	20230509	8610	51.10	20221013	1.41	N	106190	500	35 억		3066614	N	N	0	N	00	N
71	20230821	110727	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	-160	5	-1.21	26275150	2007	16.74	13090	13150	13060	17190	9270	13230	13091.75	43.26	0	-159	13583	13406	13113	12936	12643	13495	13025	35	3960	500	9520	10	1	7088782	927	15.79	0.93	12	0.03	828.00	14098.00	15000	20230509	-12.87	8610	20221013	51.80	15000	-12.87	20230509	10100	29.41	20230102	15000	-12.87	20230509	8610	51.80	20221013	1.41	N	106190	500	35 억		3066614	N	N	0	N	00	N
72	20230821	100725	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	-80	5	-0.60	12413540	948	7.91	13090	13150	13060	17190	9270	13230	13094.45	43.26	0	-44	13583	13406	13113	12936	12643	13495	13025	35	3960	500	9520	10	1	7088782	932	15.88	0.93	12	0.01	828.00	14098.00	15000	20230509	-12.33	8610	20221013	52.73	15000	-12.33	20230509	10100	30.20	20230102	15000	-12.33	20230509	8610	52.73	20221013	1.41	N	106190	500	35 억		3066614	N	N	0	N	00	N
73	20230821	090733	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	-90	5	-0.68	11889410	908	7.57	13090	13140	13090	17190	9270	13230	13094.06	43.26	0	-28	13583	13406	13113	12936	12643	13495	13025	35	3960	500	9520	10	1	7088782	931	15.87	0.93	12	0.01	828.00	14098.00	15000	20230509	-12.40	8610	20221013	52.61	15000	-12.40	20230509	10100	30.10	20230102	15000	-12.40	20230509	8610	52.61	20221013	1.41	N	106190	500	35 억		3066614	N	N	0	N	00	N
74	20230818	160726	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	40	2	0.30	155252210	11991	174.59	13040	13290	12820	17140	9240	13190	12947.16	43.27	0	-459	13536	13362	13196	13022	12856	13280	12940	35	3950	500	9490	10	1	7088782	938	15.98	0.94	12	0.17	828.00	14098.00	15000	20230509	-11.80	8610	20221013	53.66	15000	-11.80	20230509	10100	30.99	20230102	15000	-11.80	20230509	8610	53.66	20221013	1.41	N	106190	500	35 억		3067073	N	N	0	N	00	N
75	20230818	150719	57	100.00	KOSDAQ		제약	N	N	N	N		N	12910	-280	5	-2.12	135022830	10448	152.13	13040	13190	12820	17140	9240	13190	12923.32	43.27	0	-461	13536	13362	13196	13022	12856	13280	12940	35	3950	500	9490	10	1	7088782	915	15.59	0.92	12	0.15	828.00	14098.00	15000	20230509	-13.93	8610	20221013	49.94	15000	-13.93	20230509	10100	27.82	20230102	15000	-13.93	20230509	8610	49.94	20221013	1.41	N	106190	500	35 억		3067073	N	N	0	N	00	N
76	20230818	140725	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	-140	5	-1.06	94833040	7334	106.79	13040	13190	12820	17140	9240	13190	12930.60	43.27	0	-534	13536	13362	13196	13022	12856	13280	12940	35	3950	500	9490	10	1	7088782	925	15.76	0.93	12	0.10	828.00	14098.00	15000	20230509	-13.00	8610	20221013	51.57	15000	-13.00	20230509	10100	29.21	20230102	15000	-13.00	20230509	8610	51.57	20221013	1.41	N	106190	500	35 억		3067073	N	N	0	N	00	N
77	20230818	130719	57	100.00	KOSDAQ		제약	N	N	N	N		N	13040	-150	5	-1.14	93277320	7215	105.05	13040	13190	12820	17140	9240	13190	12928.25	43.27	0	-505	13536	13362	13196	13022	12856	13280	12940	35	3950	500	9490	10	1	7088782	924	15.75	0.92	12	0.10	828.00	14098.00	15000	20230509	-13.07	8610	20221013	51.45	15000	-13.07	20230509	10100	29.11	20230102	15000	-13.07	20230509	8610	51.45	20221013	1.41	N	106190	500	35 억		3067073	N	N	0	N	00	N
78	20230818	120731	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-250	5	-1.90	58055790	4485	65.30	13040	13050	12820	17140	9240	13190	12944.43	43.27	0	-239	13536	13362	13196	13022	12856	13280	12940	35	3950	500	9490	10	1	7088782	917	15.63	0.92	12	0.06	828.00	14098.00	15000	20230509	-13.73	8610	20221013	50.29	15000	-13.73	20230509	10100	28.12	20230102	15000	-13.73	20230509	8610	50.29	20221013	1.41	N	106190	500	35 억		3067073	N	N	0	N	00	N
79	20230818	110722	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-290	5	-2.20	37795920	2920	42.52	13040	13050	12820	17140	9240	13190	12943.81	43.27	0	-416	13536	13362	13196	13022	12856	13280	12940	35	3950	500	9490	10	1	7088782	914	15.58	0.92	12	0.04	828.00	14098.00	15000	20230509	-14.00	8610	20221013	49.83	15000	-14.00	20230509	10100	27.72	20230102	15000	-14.00	20230509	8610	49.83	20221013	1.41	N	106190	500	35 억		3067073	N	N	0	N	00	N
80	20230818	100726	57	100.00	KOSDAQ		제약	N	N	N	N		N	13020	-170	5	-1.29	14921440	1151	16.76	13040	13050	12820	17140	9240	13190	12963.89	43.27	0	-199	13536	13362	13196	13022	12856	13280	12940	35	3950	500	9490	10	1	7088782	923	15.72	0.92	12	0.02	828.00	14098.00	15000	20230509	-13.20	8610	20221013	51.22	15000	-13.20	20230509	10100	28.91	20230102	15000	-13.20	20230509	8610	51.22	20221013	1.41	N	106190	500	35 억		3067073	N	N	0	N	00	N
81	20230818	090728	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	-190	5	-1.44	10750210	831	12.10	13040	13050	12820	17140	9240	13190	12936.47	43.27	0	-134	13536	13362	13196	13022	12856	13280	12940	35	3950	500	9490	10	1	7088782	922	15.70	0.92	12	0.01	828.00	14098.00	15000	20230509	-13.33	8610	20221013	50.99	15000	-13.33	20230509	10100	28.71	20230102	15000	-13.33	20230509	8610	50.99	20221013	1.41	N	106190	500	35 억		3067073	N	N	0	N	00	N
82	20230817	160725	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	-190	5	-1.42	89985050	6868	91.02	13370	13370	13030	17390	9370	13380	13102.07	43.27	0	-424	13640	13510	13290	13160	12940	13575	13225	35	4010	500	9630	10	1	7088782	935	15.93	0.94	12	0.10	828.00	14098.00	15000	20230509	-12.07	8610	20221013	53.19	15000	-12.07	20230509	10100	30.59	20230102	15000	-12.07	20230509	8610	53.19	20221013	1.40	N	106190	500	35 억		3067497	N	N	0	N	00	N
83	20230817	150730	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	-110	5	-0.82	80689500	6165	81.70	13370	13370	13030	17390	9370	13380	13088.32	43.27	0	-392	13640	13510	13290	13160	12940	13575	13225	35	4010	500	9630	10	1	7088782	941	16.03	0.94	12	0.09	828.00	14098.00	15000	20230509	-11.53	8610	20221013	54.12	15000	-11.53	20230509	10100	31.39	20230102	15000	-11.53	20230509	8610	54.12	20221013	1.40	N	106190	500	35 억		3067497	N	N	0	N	00	N
84	20230817	140724	57	100.00	KOSDAQ		제약	N	N	N	N		N	13210	-170	5	-1.27	80372070	6141	81.38	13370	13370	13030	17390	9370	13380	13087.78	43.27	0	-396	13640	13510	13290	13160	12940	13575	13225	35	4010	500	9630	10	1	7088782	936	15.95	0.94	12	0.09	828.00	14098.00	15000	20230509	-11.93	8610	20221013	53.43	15000	-11.93	20230509	10100	30.79	20230102	15000	-11.93	20230509	8610	53.43	20221013	1.40	N	106190	500	35 억		3067497	N	N	0	N	00	N
85	20230817	130722	57	100.00	KOSDAQ		제약	N	N	N	N		N	13310	-70	5	-0.52	79380700	6066	80.39	13370	13370	13030	17390	9370	13380	13086.17	43.27	0	-450	13640	13510	13290	13160	12940	13575	13225	35	4010	500	9630	10	1	7088782	944	16.07	0.94	12	0.09	828.00	14098.00	15000	20230509	-11.27	8610	20221013	54.59	15000	-11.27	20230509	10100	31.78	20230102	15000	-11.27	20230509	8610	54.59	20221013	1.40	N	106190	500	35 억		3067497	N	N	0	N	00	N
86	20230817	120724	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	-60	5	-0.45	78821960	6024	79.83	13370	13370	13030	17390	9370	13380	13084.65	43.27	0	-418	13640	13510	13290	13160	12940	13575	13225	35	4010	500	9630	10	1	7088782	944	16.09	0.94	12	0.08	828.00	14098.00	15000	20230509	-11.20	8610	20221013	54.70	15000	-11.20	20230509	10100	31.88	20230102	15000	-11.20	20230509	8610	54.70	20221013	1.40	N	106190	500	35 억		3067497	N	N	0	N	00	N
87	20230817	110724	57	100.00	KOSDAQ		제약	N	N	N	N		N	13080	-300	5	-2.24	57654980	4409	58.43	13370	13370	13030	17390	9370	13380	13076.66	43.27	0	-620	13640	13510	13290	13160	12940	13575	13225	35	4010	500	9630	10	1	7088782	927	15.80	0.93	12	0.06	828.00	14098.00	15000	20230509	-12.80	8610	20221013	51.92	15000	-12.80	20230509	10100	29.50	20230102	15000	-12.80	20230509	8610	51.92	20221013	1.40	N	106190	500	35 억		3067497	N	N	0	N	00	N
88	20230817	100721	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	-220	5	-1.64	24150760	1843	24.42	13370	13370	13040	17390	9370	13380	13104.05	43.27	0	-139	13640	13510	13290	13160	12940	13575	13225	35	4010	500	9630	10	1	7088782	933	15.89	0.93	12	0.03	828.00	14098.00	15000	20230509	-12.27	8610	20221013	52.85	15000	-12.27	20230509	10100	30.30	20230102	15000	-12.27	20230509	8610	52.85	20221013	1.40	N	106190	500	35 억		3067497	N	N	0	N	00	N
89	20230817	090719	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	-50	5	-0.37	1951980	146	1.93	13370	13370	13330	17390	9370	13380	13369.73	43.27	0	-1	13640	13510	13290	13160	12940	13575	13225	35	4010	500	9630	10	1	7088782	945	16.10	0.95	12	0.00	828.00	14098.00	15000	20230509	-11.13	8610	20221013	54.82	15000	-11.13	20230509	10100	31.98	20230102	15000	-11.13	20230509	8610	54.82	20221013	1.40	N	106190	500	35 억		3067497	N	N	0	N	00	N
90	20230816	160724	57	100.00	KOSDAQ		제약	N	N	N	N		N	13380	-20	5	-0.15	100378870	7546	55.45	13150	13420	13070	17420	9380	13400	13302.26	43.28	0	-285	13860	13630	13340	13110	12820	13485	12965	35	4020	500	9640	10	1	7088782	948	16.16	0.95	12	0.11	828.00	14098.00	15000	20230509	-10.80	8610	20221013	55.40	15000	-10.80	20230509	10100	32.48	20230102	15000	-10.80	20230509	8610	55.40	20221013	1.40	N	106190	500	35 억		3067782	N	N	0	N	00	N
91	20230816	150725	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	-120	5	-0.90	87344860	6571	48.28	13150	13420	13070	17420	9380	13400	13292.48	43.28	0	-221	13860	13630	13340	13110	12820	13485	12965	35	4020	500	9640	10	1	7088782	941	16.04	0.94	12	0.09	828.00	14098.00	15000	20230509	-11.47	8610	20221013	54.24	15000	-11.47	20230509	10100	31.49	20230102	15000	-11.47	20230509	8610	54.24	20221013	1.40	N	106190	500	35 억		3067782	N	N	0	N	00	N
92	20230816	140723	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	-100	5	-0.75	85282640	6415	47.14	13150	13420	13070	17420	9380	13400	13294.25	43.28	0	-330	13860	13630	13340	13110	12820	13485	12965	35	4020	500	9640	10	1	7088782	943	16.06	0.94	12	0.09	828.00	14098.00	15000	20230509	-11.33	8610	20221013	54.47	15000	-11.33	20230509	10100	31.68	20230102	15000	-11.33	20230509	8610	54.47	20221013	1.40	N	106190	500	35 억		3067782	N	N	0	N	00	N
93	20230816	130721	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	-200	5	-1.49	66445570	4988	36.65	13150	13420	13070	17420	9380	13400	13321.08	43.28	0	-317	13860	13630	13340	13110	12820	13485	12965	35	4020	500	9640	10	1	7088782	936	15.94	0.94	12	0.07	828.00	14098.00	15000	20230509	-12.00	8610	20221013	53.31	15000	-12.00	20230509	10100	30.69	20230102	15000	-12.00	20230509	8610	53.31	20221013	1.40	N	106190	500	35 억		3067782	N	N	0	N	00	N
94	20230816	120731	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	0	3	0.00	58306400	4373	32.13	13150	13420	13070	17420	9380	13400	13333.27	43.28	0	-554	13860	13630	13340	13110	12820	13485	12965	35	4020	500	9640	10	1	7088782	950	16.18	0.95	12	0.06	828.00	14098.00	15000	20230509	-10.67	8610	20221013	55.63	15000	-10.67	20230509	10100	32.67	20230102	15000	-10.67	20230509	8610	55.63	20221013	1.40	N	106190	500	35 억		3067782	N	N	0	N	00	N
95	20230816	110727	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	-80	5	-0.60	43054100	3233	23.76	13150	13420	13070	17420	9380	13400	13317.07	43.28	0	-542	13860	13630	13340	13110	12820	13485	12965	35	4020	500	9640	10	1	7088782	944	16.09	0.94	12	0.05	828.00	14098.00	15000	20230509	-11.20	8610	20221013	54.70	15000	-11.20	20230509	10100	31.88	20230102	15000	-11.20	20230509	8610	54.70	20221013	1.40	N	106190	500	35 억		3067782	N	N	0	N	00	N
96	20230816	100725	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	-130	5	-0.97	25823960	1944	14.28	13150	13330	13070	17420	9380	13400	13283.93	43.28	0	-610	13860	13630	13340	13110	12820	13485	12965	35	4020	500	9640	10	1	7088782	941	16.03	0.94	12	0.03	828.00	14098.00	15000	20230509	-11.53	8610	20221013	54.12	15000	-11.53	20230509	10100	31.39	20230102	15000	-11.53	20230509	8610	54.12	20221013	1.40	N	106190	500	35 억		3067782	N	N	0	N	00	N
97	20230816	090722	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-300	5	-2.24	4014800	306	2.25	13150	13160	13100	17420	9380	13400	13120.26	43.28	0	90	13860	13630	13340	13110	12820	13485	12965	35	4020	500	9640	10	1	7088782	929	15.82	0.93	12	0.00	828.00	14098.00	15000	20230509	-12.67	8610	20221013	52.15	15000	-12.67	20230509	10100	29.70	20230102	15000	-12.67	20230509	8610	52.15	20221013	1.40	N	106190	500	35 억		3067782	N	N	0	N	00	N
98	20230814	160715	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	-100	5	-0.74	176919510	13298	73.03	13560	13570	13050	17550	9450	13500	13303.88	43.28	0	-56	13900	13700	13500	13300	13100	13600	13200	35	4050	500	9720	10	1	7088782	950	16.18	0.95	12	0.19	828.00	14098.00	15000	20230509	-10.67	8610	20221013	55.63	15000	-10.67	20230509	10100	32.67	20230102	15000	-10.67	20230509	8610	55.63	20221013	1.38	N	106190	500	35 억		3067838	N	N	0	N	00	N
99	20230814	150713	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	-30	5	-0.22	143112870	10781	59.21	13560	13570	13050	17550	9450	13500	13274.27	43.28	0	-83	13900	13700	13500	13300	13100	13600	13200	35	4050	500	9720	10	1	7088782	955	16.27	0.96	12	0.15	828.00	14098.00	15000	20230509	-10.20	8610	20221013	56.45	15000	-10.20	20230509	10100	33.37	20230102	15000	-10.20	20230509	8610	56.45	20221013	1.38	N	106190	500	35 억		3067838	N	N	0	N	00	N
100	20230814	140715	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	-30	5	-0.22	107735000	8145	44.73	13560	13570	13050	17550	9450	13500	13226.70	43.28	0	43	13900	13700	13500	13300	13100	13600	13200	35	4050	500	9720	10	1	7088782	955	16.27	0.96	12	0.11	828.00	14098.00	15000	20230509	-10.20	8610	20221013	56.45	15000	-10.20	20230509	10100	33.37	20230102	15000	-10.20	20230509	8610	56.45	20221013	1.38	N	106190	500	35 억		3067838	N	N	0	N	00	N
101	20230814	130708	57	100.00	KOSDAQ		제약	N	N	N	N		N	13430	-70	5	-0.52	89158350	6754	37.09	13560	13570	13050	17550	9450	13500	13200.24	43.28	0	85	13900	13700	13500	13300	13100	13600	13200	35	4050	500	9720	10	1	7088782	952	16.22	0.95	12	0.10	828.00	14098.00	15000	20230509	-10.47	8610	20221013	55.98	15000	-10.47	20230509	10100	32.97	20230102	15000	-10.47	20230509	8610	55.98	20221013	1.38	N	106190	500	35 억		3067838	N	N	0	N	00	N
102	20230814	120712	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	-300	5	-2.22	75153180	5701	31.31	13560	13570	13050	17550	9450	13500	13181.73	43.28	0	-519	13900	13700	13500	13300	13100	13600	13200	35	4050	500	9720	10	1	7088782	936	15.94	0.94	12	0.08	828.00	14098.00	15000	20230509	-12.00	8610	20221013	53.31	15000	-12.00	20230509	10100	30.69	20230102	15000	-12.00	20230509	8610	53.31	20221013	1.38	N	106190	500	35 억		3067838	N	N	0	N	00	N
103	20230814	110708	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	-340	5	-2.52	67166340	5096	27.99	13560	13570	13050	17550	9450	13500	13179.39	43.28	0	-178	13900	13700	13500	13300	13100	13600	13200	35	4050	500	9720	10	1	7088782	933	15.89	0.93	12	0.07	828.00	14098.00	15000	20230509	-12.27	8610	20221013	52.85	15000	-12.27	20230509	10100	30.30	20230102	15000	-12.27	20230509	8610	52.85	20221013	1.38	N	106190	500	35 억		3067838	N	N	0	N	00	N
104	20230814	100710	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	-370	5	-2.74	24911780	1864	10.24	13560	13570	13130	17550	9450	13500	13363.74	43.28	0	-867	13900	13700	13500	13300	13100	13600	13200	35	4050	500	9720	10	1	7088782	931	15.86	0.93	12	0.03	828.00	14098.00	15000	20230509	-12.47	8610	20221013	52.50	15000	-12.47	20230509	10100	30.00	20230102	15000	-12.47	20230509	8610	52.50	20221013	1.38	N	106190	500	35 억		3067838	N	N	0	N	00	N
105	20230814	090709	57	100.00	KOSDAQ		제약	N	N	N	N		N	13410	-90	5	-0.67	4122100	305	1.68	13560	13570	13410	17550	9450	13500	13515.75	43.28	0	-198	13900	13700	13500	13300	13100	13600	13200	35	4050	500	9720	10	1	7088782	951	16.20	0.95	12	0.00	828.00	14098.00	15000	20230509	-10.60	8610	20221013	55.75	15000	-10.60	20230509	10100	32.77	20230102	15000	-10.60	20230509	8610	55.75	20221013	1.38	N	106190	500	35 억		3067838	N	N	0	N	00	N
106	20230811	160709	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	200	2	1.50	246199600	18207	46.29	13590	13700	13300	17290	9310	13300	13522.25	43.23	0	3057	14166	13732	13356	12922	12546	13950	13140	35	3990	500	9570	10	1	7088782	957	16.30	0.96	12	0.26	828.00	14098.00	15000	20230509	-10.00	8610	20221013	56.79	15000	-10.00	20230509	10100	33.66	20230102	15000	-10.00	20230509	8610	56.79	20221013	1.38	N	106190	500	35 억		3064781	N	N	0	N	00	N
107	20230811	150705	57	100.00	KOSDAQ		제약	N	N	N	N		N	13340	40	2	0.30	240297740	17769	45.18	13590	13700	13300	17290	9310	13300	13523.43	43.23	0	3121	14166	13732	13356	12922	12546	13950	13140	35	3990	500	9570	10	1	7088782	946	16.11	0.95	12	0.25	828.00	14098.00	15000	20230509	-11.07	8610	20221013	54.94	15000	-11.07	20230509	10100	32.08	20230102	15000	-11.07	20230509	8610	54.94	20221013	1.38	N	106190	500	35 억		3064781	N	N	0	N	00	N
108	20230811	140704	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	100	2	0.75	218065090	16101	40.94	13590	13700	13300	17290	9310	13300	13543.57	43.23	0	3729	14166	13732	13356	12922	12546	13950	13140	35	3990	500	9570	10	1	7088782	950	16.18	0.95	12	0.23	828.00	14098.00	15000	20230509	-10.67	8610	20221013	55.63	15000	-10.67	20230509	10100	32.67	20230102	15000	-10.67	20230509	8610	55.63	20221013	1.38	N	106190	500	35 억		3064781	N	N	0	N	00	N
109	20230811	130703	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	100	2	0.75	209141650	15435	39.25	13590	13700	13300	17290	9310	13300	13549.83	43.23	0	3604	14166	13732	13356	12922	12546	13950	13140	35	3990	500	9570	10	1	7088782	950	16.18	0.95	12	0.22	828.00	14098.00	15000	20230509	-10.67	8610	20221013	55.63	15000	-10.67	20230509	10100	32.67	20230102	15000	-10.67	20230509	8610	55.63	20221013	1.38	N	106190	500	35 억		3064781	N	N	0	N	00	N
110	20230811	120658	57	100.00	KOSDAQ		제약	N	N	N	N		N	13430	130	2	0.98	202272860	14923	37.94	13590	13700	13300	17290	9310	13300	13554.44	43.23	0	3472	14166	13732	13356	12922	12546	13950	13140	35	3990	500	9570	10	1	7088782	952	16.22	0.95	12	0.21	828.00	14098.00	15000	20230509	-10.47	8610	20221013	55.98	15000	-10.47	20230509	10100	32.97	20230102	15000	-10.47	20230509	8610	55.98	20221013	1.38	N	106190	500	35 억		3064781	N	N	0	N	00	N
111	20230811	110657	57	100.00	KOSDAQ		제약	N	N	N	N		N	13540	240	2	1.80	152436220	11213	28.51	13590	13700	13300	17290	9310	13300	13594.60	43.23	0	2846	14166	13732	13356	12922	12546	13950	13140	35	3990	500	9570	10	1	7088782	960	16.35	0.96	12	0.16	828.00	14098.00	15000	20230509	-9.73	8610	20221013	57.26	15000	-9.73	20230509	10100	34.06	20230102	15000	-9.73	20230509	8610	57.26	20221013	1.38	N	106190	500	35 억		3064781	N	N	0	N	00	N
112	20230811	100655	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	300	2	2.26	117578500	8646	21.98	13590	13700	13300	17290	9310	13300	13599.18	43.23	0	1964	14166	13732	13356	12922	12546	13950	13140	35	3990	500	9570	10	1	7088782	964	16.43	0.96	12	0.12	828.00	14098.00	15000	20230509	-9.33	8610	20221013	57.96	15000	-9.33	20230509	10100	34.65	20230102	15000	-9.33	20230509	8610	57.96	20221013	1.38	N	106190	500	35 억		3064781	N	N	0	N	00	N
113	20230811	090702	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	200	2	1.50	15447220	1138	2.89	13590	13590	13300	17290	9310	13300	13574.01	43.23	0	-1068	14166	13732	13356	12922	12546	13950	13140	35	3990	500	9570	10	1	7088782	957	16.30	0.96	12	0.02	828.00	14098.00	15000	20230509	-10.00	8610	20221013	56.79	15000	-10.00	20230509	10100	33.66	20230102	15000	-10.00	20230509	8610	56.79	20221013	1.38	N	106190	500	35 억		3064781	N	N	0	N	00	N
114	20230810	160656	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	330	2	2.54	517573580	38884	480.82	13170	13790	12980	16860	9080	12970	13310.74	43.16	0	5468	13283	13126	12943	12786	12603	13205	12865	35	3890	500	9330	10	1	7088782	943	16.06	0.94	12	0.55	828.00	14098.00	15000	20230509	-11.33	8610	20221013	54.47	15000	-11.33	20230509	10100	31.68	20230102	15000	-11.33	20230509	8610	54.47	20221013	1.38	N	106190	500	35 억		3059341	N	N	0	N	00	N
115	20230810	150654	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	160	2	1.23	488598880	36701	453.83	13170	13790	12980	16860	9080	12970	13312.96	43.16	0	5428	13283	13126	12943	12786	12603	13205	12865	35	3890	500	9330	10	1	7088782	931	15.86	0.93	12	0.52	828.00	14098.00	15000	20230509	-12.47	8610	20221013	52.50	15000	-12.47	20230509	10100	30.00	20230102	15000	-12.47	20230509	8610	52.50	20221013	1.38	N	106190	500	35 억		3059341	N	N	0	N	00	N
116	20230810	140654	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	580	2	4.47	321256900	24158	298.73	13170	13790	12980	16860	9080	12970	13298.16	43.16	0	4291	13283	13126	12943	12786	12603	13205	12865	35	3890	500	9330	10	1	7088782	961	16.36	0.96	12	0.34	828.00	14098.00	15000	20230509	-9.67	8610	20221013	57.38	15000	-9.67	20230509	10100	34.16	20230102	15000	-9.67	20230509	8610	57.38	20221013	1.38	N	106190	500	35 억		3059341	N	N	0	N	00	N
117	20230810	130648	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	430	2	3.32	181774140	13760	170.15	13170	13460	12980	16860	9080	12970	13210.33	43.16	0	3730	13283	13126	12943	12786	12603	13205	12865	35	3890	500	9330	10	1	7088782	950	16.18	0.95	12	0.19	828.00	14098.00	15000	20230509	-10.67	8610	20221013	55.63	15000	-10.67	20230509	10100	32.67	20230102	15000	-10.67	20230509	8610	55.63	20221013	1.38	N	106190	500	35 억		3059341	N	N	0	N	00	N
118	20230810	120700	57	100.00	KOSDAQ		제약	N	N	N	N		N	13410	440	2	3.39	166023520	12583	155.60	13170	13460	12980	16860	9080	12970	13194.27	43.16	0	3249	13283	13126	12943	12786	12603	13205	12865	35	3890	500	9330	10	1	7088782	951	16.20	0.95	12	0.18	828.00	14098.00	15000	20230509	-10.60	8610	20221013	55.75	15000	-10.60	20230509	10100	32.77	20230102	15000	-10.60	20230509	8610	55.75	20221013	1.38	N	106190	500	35 억		3059341	N	N	0	N	00	N
119	20230810	110700	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	360	2	2.78	134430980	10221	126.39	13170	13340	12980	16860	9080	12970	13152.43	43.16	0	2449	13283	13126	12943	12786	12603	13205	12865	35	3890	500	9330	10	1	7088782	945	16.10	0.95	12	0.14	828.00	14098.00	15000	20230509	-11.13	8610	20221013	54.82	15000	-11.13	20230509	10100	31.98	20230102	15000	-11.13	20230509	8610	54.82	20221013	1.38	N	106190	500	35 억		3059341	N	N	0	N	00	N
120	20230810	100657	57	100.00	KOSDAQ		제약	N	N	N	N		N	13080	110	2	0.85	58247940	4455	55.09	13170	13180	12980	16860	9080	12970	13074.73	43.16	0	-26	13283	13126	12943	12786	12603	13205	12865	35	3890	500	9330	10	1	7088782	927	15.80	0.93	12	0.06	828.00	14098.00	15000	20230509	-12.80	8610	20221013	51.92	15000	-12.80	20230509	10100	29.50	20230102	15000	-12.80	20230509	8610	51.92	20221013	1.38	N	106190	500	35 억		3059341	N	N	0	N	00	N
121	20230810	090705	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	30	2	0.23	9875750	758	9.37	13170	13180	13000	16860	9080	12970	13028.69	43.16	0	-12	13283	13126	12943	12786	12603	13205	12865	35	3890	500	9330	10	1	7088782	922	15.70	0.92	12	0.01	828.00	14098.00	15000	20230509	-13.33	8610	20221013	50.99	15000	-13.33	20230509	10100	28.71	20230102	15000	-13.33	20230509	8610	50.99	20221013	1.38	N	106190	500	35 억		3059341	N	N	0	N	00	N
122	20230809	160654	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	40	2	0.31	103977280	8087	205.67	12890	13100	12760	16800	9060	12930	12857.34	43.15	0	768	13103	13016	12883	12796	12663	12950	12730	35	3870	500	9300	10	1	7088782	919	15.66	0.92	12	0.11	828.00	14098.00	15000	20230509	-13.53	8610	20221013	50.64	15000	-13.53	20230509	10100	28.42	20230102	15000	-13.53	20230509	8610	50.64	20221013	1.37	N	106190	500	35 억		3058573	N	N	0	N	00	N
123	20230809	150647	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	40	2	0.31	97855440	7615	193.67	12890	13100	12760	16800	9060	12930	12850.35	43.15	0	768	13103	13016	12883	12796	12663	12950	12730	35	3870	500	9300	10	1	7088782	919	15.66	0.92	12	0.11	828.00	14098.00	15000	20230509	-13.53	8610	20221013	50.64	15000	-13.53	20230509	10100	28.42	20230102	15000	-13.53	20230509	8610	50.64	20221013	1.37	N	106190	500	35 억		3058573	N	N	0	N	00	N
124	20230809	140647	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	70	2	0.54	92704650	7217	183.55	12890	13000	12760	16800	9060	12930	12845.32	43.15	0	786	13103	13016	12883	12796	12663	12950	12730	35	3870	500	9300	10	1	7088782	922	15.70	0.92	12	0.10	828.00	14098.00	15000	20230509	-13.33	8610	20221013	50.99	15000	-13.33	20230509	10100	28.71	20230102	15000	-13.33	20230509	8610	50.99	20221013	1.37	N	106190	500	35 억		3058573	N	N	0	N	00	N
125	20230809	130701	57	100.00	KOSDAQ		제약	N	N	N	N		N	12790	-140	5	-1.08	30231050	2360	60.02	12890	12930	12760	16800	9060	12930	12809.77	43.15	0	153	13103	13016	12883	12796	12663	12950	12730	35	3870	500	9300	10	1	7088782	907	15.45	0.91	12	0.03	828.00	14098.00	15000	20230509	-14.73	8610	20221013	48.55	15000	-14.73	20230509	10100	26.63	20230102	15000	-14.73	20230509	8610	48.55	20221013	1.37	N	106190	500	35 억		3058573	N	N	0	N	00	N
126	20230809	120658	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	-70	5	-0.54	26615860	2077	52.82	12890	12930	12770	16800	9060	12930	12814.57	43.15	0	158	13103	13016	12883	12796	12663	12950	12730	35	3870	500	9300	10	1	7088782	912	15.53	0.91	12	0.03	828.00	14098.00	15000	20230509	-14.27	8610	20221013	49.36	15000	-14.27	20230509	10100	27.33	20230102	15000	-14.27	20230509	8610	49.36	20221013	1.37	N	106190	500	35 억		3058573	N	N	0	N	00	N
127	20230809	110656	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-30	5	-0.23	5703390	442	11.24	12890	12930	12890	16800	9060	12930	12903.60	43.15	0	58	13103	13016	12883	12796	12663	12950	12730	35	3870	500	9300	10	1	7088782	914	15.58	0.92	12	0.01	828.00	14098.00	15000	20230509	-14.00	8610	20221013	49.83	15000	-14.00	20230509	10100	27.72	20230102	15000	-14.00	20230509	8610	49.83	20221013	1.37	N	106190	500	35 억		3058573	N	N	0	N	00	N
128	20230809	100645	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	0	3	0.00	2568650	199	5.06	12890	12930	12890	16800	9060	12930	12907.79	43.15	0	-16	13103	13016	12883	12796	12663	12950	12730	35	3870	500	9300	10	1	7088782	917	15.62	0.92	12	0.00	828.00	14098.00	15000	20230509	-13.80	8610	20221013	50.17	15000	-13.80	20230509	10100	28.02	20230102	15000	-13.80	20230509	8610	50.17	20221013	1.37	N	106190	500	35 억		3058573	N	N	0	N	00	N
129	20230809	090648	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-30	5	-0.23	348100	27	0.69	12890	12930	12890	16800	9060	12930	12892.59	43.15	0	0	13103	13016	12883	12796	12663	12950	12730	35	3870	500	9300	10	1	7088782	914	15.58	0.92	12	0.00	828.00	14098.00	15000	20230509	-14.00	8610	20221013	49.83	15000	-14.00	20230509	10100	27.72	20230102	15000	-14.00	20230509	8610	49.83	20221013	1.37	N	106190	500	35 억		3058573	N	N	0	N	00	N
130	20230808	160702	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	-50	5	-0.39	50518950	3932	159.32	12970	12970	12750	16870	9090	12980	12848.16	43.15	0	102	13393	13186	12993	12786	12593	13290	12890	35	3890	500	9340	10	1	7088782	917	15.62	0.92	12	0.06	828.00	14098.00	15000	20230509	-13.80	8610	20221013	50.17	15000	-13.80	20230509	10100	28.02	20230102	15000	-13.80	20230509	8610	50.17	20221013	1.37	N	106190	500	35 억		3058471	N	N	0	N	00	N
131	20230808	150653	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-80	5	-0.62	42166900	3286	133.14	12970	12970	12750	16870	9090	12980	12832.29	43.15	0	102	13393	13186	12993	12786	12593	13290	12890	35	3890	500	9340	10	1	7088782	914	15.58	0.92	12	0.05	828.00	14098.00	15000	20230509	-14.00	8610	20221013	49.83	15000	-14.00	20230509	10100	27.72	20230102	15000	-14.00	20230509	8610	49.83	20221013	1.37	N	106190	500	35 억		3058471	N	N	0	N	00	N
132	20230808	140650	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-40	5	-0.31	41483450	3233	131.00	12970	12970	12750	16870	9090	12980	12831.26	43.15	0	103	13393	13186	12993	12786	12593	13290	12890	35	3890	500	9340	10	1	7088782	917	15.63	0.92	12	0.05	828.00	14098.00	15000	20230509	-13.73	8610	20221013	50.29	15000	-13.73	20230509	10100	28.12	20230102	15000	-13.73	20230509	8610	50.29	20221013	1.37	N	106190	500	35 억		3058471	N	N	0	N	00	N
133	20230808	130642	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	-10	5	-0.08	24278030	1889	76.54	12970	12970	12750	16870	9090	12980	12852.32	43.15	0	7	13393	13186	12993	12786	12593	13290	12890	35	3890	500	9340	10	1	7088782	919	15.66	0.92	12	0.03	828.00	14098.00	15000	20230509	-13.53	8610	20221013	50.64	15000	-13.53	20230509	10100	28.42	20230102	15000	-13.53	20230509	8610	50.64	20221013	1.37	N	106190	500	35 억		3058471	N	N	0	N	00	N
134	20230808	120649	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	-10	5	-0.08	17767200	1387	56.20	12970	12970	12750	16870	9090	12980	12809.81	43.15	0	7	13393	13186	12993	12786	12593	13290	12890	35	3890	500	9340	10	1	7088782	919	15.66	0.92	12	0.02	828.00	14098.00	15000	20230509	-13.53	8610	20221013	50.64	15000	-13.53	20230509	10100	28.42	20230102	15000	-13.53	20230509	8610	50.64	20221013	1.37	N	106190	500	35 억		3058471	N	N	0	N	00	N
135	20230808	110640	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	-150	5	-1.16	13876270	1087	44.04	12970	12970	12750	16870	9090	12980	12765.66	43.15	0	10	13393	13186	12993	12786	12593	13290	12890	35	3890	500	9340	10	1	7088782	909	15.50	0.91	12	0.02	828.00	14098.00	15000	20230509	-14.47	8610	20221013	49.01	15000	-14.47	20230509	10100	27.03	20230102	15000	-14.47	20230509	8610	49.01	20221013	1.37	N	106190	500	35 억		3058471	N	N	0	N	00	N
136	20230808	100652	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	-130	5	-1.00	13503480	1058	42.87	12970	12970	12750	16870	9090	12980	12763.21	43.15	0	27	13393	13186	12993	12786	12593	13290	12890	35	3890	500	9340	10	1	7088782	911	15.52	0.91	12	0.01	828.00	14098.00	15000	20230509	-14.33	8610	20221013	49.25	15000	-14.33	20230509	10100	27.23	20230102	15000	-14.33	20230509	8610	49.25	20221013	1.37	N	106190	500	35 억		3058471	N	N	0	N	00	N
137	20230808	090653	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	-10	5	-0.08	25940	2	0.08	12970	12970	12970	16870	9090	12980	12970.00	43.15	0	0	13393	13186	12993	12786	12593	13290	12890	35	3890	500	9340	10	1	7088782	919	15.66	0.92	12	0.00	828.00	14098.00	15000	20230509	-13.53	8610	20221013	50.64	15000	-13.53	20230509	10100	28.42	20230102	15000	-13.53	20230509	8610	50.64	20221013	1.37	N	106190	500	35 억		3058471	N	N	0	N	00	N
138	20230807	160647	57	100.00	KOSDAQ		제약	N	N	N	N		N	12980	-10	5	-0.08	31904200	2468	58.29	12920	13200	12800	16880	9100	12990	12927.15	43.15	0	-120	13183	13086	12903	12806	12623	12995	12715	35	3890	500	9350	10	1	7088782	920	15.68	0.92	12	0.03	828.00	14098.00	15000	20230509	-13.47	8610	20221013	50.75	15000	-13.47	20230509	10100	28.51	20230102	15000	-13.47	20230509	8610	50.75	20221013	1.37	N	106190	500	35 억		3058591	N	N	0	N	00	N
139	20230807	150647	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	-160	5	-1.23	25517440	1976	46.67	12920	13200	12800	16880	9100	12990	12913.68	43.15	0	-120	13183	13086	12903	12806	12623	12995	12715	35	3890	500	9350	10	1	7088782	909	15.50	0.91	12	0.03	828.00	14098.00	15000	20230509	-14.47	8610	20221013	49.01	15000	-14.47	20230509	10100	27.03	20230102	15000	-14.47	20230509	8610	49.01	20221013	1.37	N	106190	500	35 억		3058591	N	N	0	N	00	N
140	20230807	140649	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-90	5	-0.69	14551690	1122	26.50	12920	13200	12860	16880	9100	12990	12969.42	43.15	0	4	13183	13086	12903	12806	12623	12995	12715	35	3890	500	9350	10	1	7088782	914	15.58	0.92	12	0.02	828.00	14098.00	15000	20230509	-14.00	8610	20221013	49.83	15000	-14.00	20230509	10100	27.72	20230102	15000	-14.00	20230509	8610	49.83	20221013	1.37	N	106190	500	35 억		3058591	N	N	0	N	00	N
141	20230807	130643	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-50	5	-0.38	9016160	693	16.37	12920	13200	12860	16880	9100	12990	13010.33	43.15	0	5	13183	13086	12903	12806	12623	12995	12715	35	3890	500	9350	10	1	7088782	917	15.63	0.92	12	0.01	828.00	14098.00	15000	20230509	-13.73	8610	20221013	50.29	15000	-13.73	20230509	10100	28.12	20230102	15000	-13.73	20230509	8610	50.29	20221013	1.37	N	106190	500	35 억		3058591	N	N	0	N	00	N
142	20230807	120642	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-50	5	-0.38	8964220	689	16.27	12920	13200	12860	16880	9100	12990	13010.48	43.15	0	5	13183	13086	12903	12806	12623	12995	12715	35	3890	500	9350	10	1	7088782	917	15.63	0.92	12	0.01	828.00	14098.00	15000	20230509	-13.73	8610	20221013	50.29	15000	-13.73	20230509	10100	28.12	20230102	15000	-13.73	20230509	8610	50.29	20221013	1.37	N	106190	500	35 억		3058591	N	N	0	N	00	N
143	20230807	110638	57	100.00	KOSDAQ		제약	N	N	N	N		N	13090	100	2	0.77	8418330	647	15.28	12920	13200	12860	16880	9100	12990	13011.33	43.15	0	-7	13183	13086	12903	12806	12623	12995	12715	35	3890	500	9350	10	1	7088782	928	15.81	0.93	12	0.01	828.00	14098.00	15000	20230509	-12.73	8610	20221013	52.03	15000	-12.73	20230509	10100	29.60	20230102	15000	-12.73	20230509	8610	52.03	20221013	1.37	N	106190	500	35 억		3058591	N	N	0	N	00	N
144	20230807	100645	57	100.00	KOSDAQ		제약	N	N	N	N		N	13090	100	2	0.77	8392150	645	15.23	12920	13200	12860	16880	9100	12990	13011.09	43.15	0	-7	13183	13086	12903	12806	12623	12995	12715	35	3890	500	9350	10	1	7088782	928	15.81	0.93	12	0.01	828.00	14098.00	15000	20230509	-12.73	8610	20221013	52.03	15000	-12.73	20230509	10100	29.60	20230102	15000	-12.73	20230509	8610	52.03	20221013	1.37	N	106190	500	35 억		3058591	N	N	0	N	00	N
145	20230807	090643	57	100.00	KOSDAQ		제약	N	N	N	N		N	12910	-80	5	-0.62	2444830	190	4.49	12920	12920	12860	16880	9100	12990	12867.53	43.15	0	-2	13183	13086	12903	12806	12623	12995	12715	35	3890	500	9350	10	1	7088782	915	15.59	0.92	12	0.00	828.00	14098.00	15000	20230509	-13.93	8610	20221013	49.94	15000	-13.93	20230509	10100	27.82	20230102	15000	-13.93	20230509	8610	49.94	20221013	1.37	N	106190	500	35 억		3058591	N	N	0	N	00	N
146	20230804	160638	57	100.00	KOSDAQ		제약	N	N	N	N		N	12990	-40	5	-0.31	54355150	4234	91.33	13000	13000	12720	16930	9130	13030	12837.73	43.15	0	18	13456	13242	12876	12662	12296	13350	12770	35	3900	500	9380	10	1	7088782	921	15.69	0.92	12	0.06	828.00	14098.00	15000	20230509	-13.40	8610	20221013	50.87	15000	-13.40	20230509	10100	28.61	20230102	15000	-13.40	20230509	8610	50.87	20221013	1.37	N	106190	500	35 억		3058573	N	N	0	N	00	N
147	20230804	150638	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-230	5	-1.77	38462910	3007	64.86	13000	13000	12720	16930	9130	13030	12791.04	43.15	0	34	13456	13242	12876	12662	12296	13350	12770	35	3900	500	9380	10	1	7088782	907	15.46	0.91	12	0.04	828.00	14098.00	15000	20230509	-14.67	8610	20221013	48.66	15000	-14.67	20230509	10100	26.73	20230102	15000	-14.67	20230509	8610	48.66	20221013	1.37	N	106190	500	35 억		3058573	N	N	0	N	00	N
148	20230804	140647	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	-170	5	-1.30	37733310	2950	63.63	13000	13000	12720	16930	9130	13030	12790.87	43.15	0	34	13456	13242	12876	12662	12296	13350	12770	35	3900	500	9380	10	1	7088782	912	15.53	0.91	12	0.04	828.00	14098.00	15000	20230509	-14.27	8610	20221013	49.36	15000	-14.27	20230509	10100	27.33	20230102	15000	-14.27	20230509	8610	49.36	20221013	1.37	N	106190	500	35 억		3058573	N	N	0	N	00	N
149	20230804	130637	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	-160	5	-1.23	37119670	2902	62.60	13000	13000	12720	16930	9130	13030	12790.98	43.15	0	31	13456	13242	12876	12662	12296	13350	12770	35	3900	500	9380	10	1	7088782	912	15.54	0.91	12	0.04	828.00	14098.00	15000	20230509	-14.20	8610	20221013	49.48	15000	-14.20	20230509	10100	27.43	20230102	15000	-14.20	20230509	8610	49.48	20221013	1.37	N	106190	500	35 억		3058573	N	N	0	N	00	N
150	20230804	120636	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-130	5	-1.00	13494350	1055	22.76	13000	13000	12720	16930	9130	13030	12790.63	43.15	0	-12	13456	13242	12876	12662	12296	13350	12770	35	3900	500	9380	10	1	7088782	914	15.58	0.92	12	0.01	828.00	14098.00	15000	20230509	-14.00	8610	20221013	49.83	15000	-14.00	20230509	10100	27.72	20230102	15000	-14.00	20230509	8610	49.83	20221013	1.37	N	106190	500	35 억		3058573	N	N	0	N	00	N
151	20230804	110641	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-130	5	-1.00	713720	55	1.19	13000	13000	12900	16930	9130	13030	12975.74	43.15	0	-12	13456	13242	12876	12662	12296	13350	12770	35	3900	500	9380	10	1	7088782	914	15.58	0.92	12	0.00	828.00	14098.00	15000	20230509	-14.00	8610	20221013	49.83	15000	-14.00	20230509	10100	27.72	20230102	15000	-14.00	20230509	8610	49.83	20221013	1.37	N	106190	500	35 억		3058573	N	N	0	N	00	N
152	20230804	100632	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-130	5	-1.00	454370	35	0.75	13000	13000	12900	16930	9130	13030	12980.59	43.15	0	-12	13456	13242	12876	12662	12296	13350	12770	35	3900	500	9380	10	1	7088782	914	15.58	0.92	12	0.00	828.00	14098.00	15000	20230509	-14.00	8610	20221013	49.83	15000	-14.00	20230509	10100	27.72	20230102	15000	-14.00	20230509	8610	49.83	20221013	1.37	N	106190	500	35 억		3058573	N	N	0	N	00	N
153	20230804	090632	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	-30	5	-0.23	169030	13	0.28	13000	13000	13000	16930	9130	13030	13000.00	43.15	0	-12	13456	13242	12876	12662	12296	13350	12770	35	3900	500	9380	10	1	7088782	922	15.70	0.92	12	0.00	828.00	14098.00	15000	20230509	-13.33	8610	20221013	50.99	15000	-13.33	20230509	10100	28.71	20230102	15000	-13.33	20230509	8610	50.99	20221013	1.37	N	106190	500	35 억		3058573	N	N	0	N	00	N
154	20230803	160633	57	100.00	KOSDAQ		제약	N	N	N	N		N	13030	260	2	2.04	58953890	4635	136.12	12700	13090	12510	16600	8940	12770	12719.29	43.15	0	-330	12976	12872	12806	12702	12636	12840	12670	35	3830	500	9190	10	1	7088782	924	15.74	0.92	12	0.07	828.00	14098.00	15000	20230509	-13.13	8610	20221013	51.34	15000	-13.13	20230509	10100	29.01	20230102	15000	-13.13	20230509	8610	51.34	20221013	1.36	N	106190	500	35 억		3058903	N	N	0	N	00	N
155	20230803	150636	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	100	2	0.78	54977200	4330	127.17	12700	13090	12510	16600	8940	12770	12696.81	43.15	0	-330	12976	12872	12806	12702	12636	12840	12670	35	3830	500	9190	10	1	7088782	912	15.54	0.91	12	0.06	828.00	14098.00	15000	20230509	-14.20	8610	20221013	49.48	15000	-14.20	20230509	10100	27.43	20230102	15000	-14.20	20230509	8610	49.48	20221013	1.36	N	106190	500	35 억		3058903	N	N	0	N	00	N
156	20230803	140631	57	100.00	KOSDAQ		제약	N	N	N	N		N	12640	-130	5	-1.02	33760240	2669	78.38	12700	12810	12510	16600	8940	12770	12649.02	43.15	0	-65	12976	12872	12806	12702	12636	12840	12670	35	3830	500	9190	10	1	7088782	896	15.27	0.90	12	0.04	828.00	14098.00	15000	20230509	-15.73	8610	20221013	46.81	15000	-15.73	20230509	10100	25.15	20230102	15000	-15.73	20230509	8610	46.81	20221013	1.36	N	106190	500	35 억		3058903	N	N	0	N	00	N
157	20230803	130635	57	100.00	KOSDAQ		제약	N	N	N	N		N	12610	-160	5	-1.25	27309320	2158	63.38	12700	12810	12510	16600	8940	12770	12654.92	43.15	0	-262	12976	12872	12806	12702	12636	12840	12670	35	3830	500	9190	10	1	7088782	894	15.23	0.89	12	0.03	828.00	14098.00	15000	20230509	-15.93	8610	20221013	46.46	15000	-15.93	20230509	10100	24.85	20230102	15000	-15.93	20230509	8610	46.46	20221013	1.36	N	106190	500	35 억		3058903	N	N	0	N	00	N
158	20230803	120637	57	100.00	KOSDAQ		제약	N	N	N	N		N	12610	-160	5	-1.25	27309320	2158	63.38	12700	12810	12510	16600	8940	12770	12654.92	43.15	0	-262	12976	12872	12806	12702	12636	12840	12670	35	3830	500	9190	10	1	7088782	894	15.23	0.89	12	0.03	828.00	14098.00	15000	20230509	-15.93	8610	20221013	46.46	15000	-15.93	20230509	10100	24.85	20230102	15000	-15.93	20230509	8610	46.46	20221013	1.36	N	106190	500	35 억		3058903	N	N	0	N	00	N
159	20230803	110630	57	100.00	KOSDAQ		제약	N	N	N	N		N	12760	-10	5	-0.08	24989080	1974	57.97	12700	12810	12510	16600	8940	12770	12659.11	43.15	0	-367	12976	12872	12806	12702	12636	12840	12670	35	3830	500	9190	10	1	7088782	905	15.41	0.91	12	0.03	828.00	14098.00	15000	20230509	-14.93	8610	20221013	48.20	15000	-14.93	20230509	10100	26.34	20230102	15000	-14.93	20230509	8610	48.20	20221013	1.36	N	106190	500	35 억		3058903	N	N	0	N	00	N
160	20230803	100628	57	100.00	KOSDAQ		제약	N	N	N	N		N	12690	-80	5	-0.63	19346000	1527	44.85	12700	12810	12510	16600	8940	12770	12669.29	43.15	0	-320	12976	12872	12806	12702	12636	12840	12670	35	3830	500	9190	10	1	7088782	900	15.33	0.90	12	0.02	828.00	14098.00	15000	20230509	-15.40	8610	20221013	47.39	15000	-15.40	20230509	10100	25.64	20230102	15000	-15.40	20230509	8610	47.39	20221013	1.36	N	106190	500	35 억		3058903	N	N	0	N	00	N
161	20230803	090628	57	100.00	KOSDAQ		제약	N	N	N	N		N	12690	-80	5	-0.63	8483470	668	19.62	12700	12700	12690	16600	8940	12770	12699.81	43.15	0	-296	12976	12872	12806	12702	12636	12840	12670	35	3830	500	9190	10	1	7088782	900	15.33	0.90	12	0.01	828.00	14098.00	15000	20230509	-15.40	8610	20221013	47.39	15000	-15.40	20230509	10100	25.64	20230102	15000	-15.40	20230509	8610	47.39	20221013	1.36	N	106190	500	35 억		3058903	N	N	0	N	00	N
162	20230802	160632	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	0	3	0.00	43508780	3405	32.15	12890	12910	12740	16600	8940	12770	12777.91	43.15	0	-171	13083	12926	12773	12616	12463	12850	12540	35	3830	500	9190	10	1	7088782	905	15.42	0.91	12	0.05	828.00	14098.00	15000	20230509	-14.87	8610	20221013	48.32	15000	-14.87	20230509	10100	26.44	20230102	15000	-14.87	20230509	8610	48.32	20221013	1.35	N	106190	500	35 억		3059074	N	N	0	N	00	N
163	20230802	150641	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	0	3	0.00	42155160	3299	31.15	12890	12910	12740	16600	8940	12770	12778.16	43.15	0	-171	13083	12926	12773	12616	12463	12850	12540	35	3830	500	9190	10	1	7088782	905	15.42	0.91	12	0.05	828.00	14098.00	15000	20230509	-14.87	8610	20221013	48.32	15000	-14.87	20230509	10100	26.44	20230102	15000	-14.87	20230509	8610	48.32	20221013	1.35	N	106190	500	35 억		3059074	N	N	0	N	00	N
164	20230802	140634	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	0	3	0.00	33876650	2650	25.02	12890	12910	12740	16600	8940	12770	12783.64	43.15	0	-184	13083	12926	12773	12616	12463	12850	12540	35	3830	500	9190	10	1	7088782	905	15.42	0.91	12	0.04	828.00	14098.00	15000	20230509	-14.87	8610	20221013	48.32	15000	-14.87	20230509	10100	26.44	20230102	15000	-14.87	20230509	8610	48.32	20221013	1.35	N	106190	500	35 억		3059074	N	N	0	N	00	N
165	20230802	130630	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	10	2	0.08	22113140	1729	16.33	12890	12910	12740	16600	8940	12770	12789.55	43.15	0	-214	13083	12926	12773	12616	12463	12850	12540	35	3830	500	9190	10	1	7088782	906	15.43	0.91	12	0.02	828.00	14098.00	15000	20230509	-14.80	8610	20221013	48.43	15000	-14.80	20230509	10100	26.53	20230102	15000	-14.80	20230509	8610	48.43	20221013	1.35	N	106190	500	35 억		3059074	N	N	0	N	00	N
166	20230802	120625	57	100.00	KOSDAQ		제약	N	N	N	N		N	12790	20	2	0.16	21601630	1689	15.95	12890	12910	12740	16600	8940	12770	12789.60	43.15	0	-209	13083	12926	12773	12616	12463	12850	12540	35	3830	500	9190	10	1	7088782	907	15.45	0.91	12	0.02	828.00	14098.00	15000	20230509	-14.73	8610	20221013	48.55	15000	-14.73	20230509	10100	26.63	20230102	15000	-14.73	20230509	8610	48.55	20221013	1.35	N	106190	500	35 억		3059074	N	N	0	N	00	N
167	20230802	110625	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	30	2	0.23	18652330	1458	13.77	12890	12910	12740	16600	8940	12770	12793.09	43.15	0	-92	13083	12926	12773	12616	12463	12850	12540	35	3830	500	9190	10	1	7088782	907	15.46	0.91	12	0.02	828.00	14098.00	15000	20230509	-14.67	8610	20221013	48.66	15000	-14.67	20230509	10100	26.73	20230102	15000	-14.67	20230509	8610	48.66	20221013	1.35	N	106190	500	35 억		3059074	N	N	0	N	00	N
168	20230802	100627	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	10	2	0.08	6004310	467	4.41	12890	12910	12780	16600	8940	12770	12857.19	43.15	0	-144	13083	12926	12773	12616	12463	12850	12540	35	3830	500	9190	10	1	7088782	906	15.43	0.91	12	0.01	828.00	14098.00	15000	20230509	-14.80	8610	20221013	48.43	15000	-14.80	20230509	10100	26.53	20230102	15000	-14.80	20230509	8610	48.43	20221013	1.35	N	106190	500	35 억		3059074	N	N	0	N	00	N
169	20230802	090627	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	120	2	0.94	4202200	326	3.08	12890	12910	12890	16600	8940	12770	12890.18	43.15	0	-149	13083	12926	12773	12616	12463	12850	12540	35	3830	500	9190	10	1	7088782	914	15.57	0.91	12	0.00	828.00	14098.00	15000	20230509	-14.07	8610	20221013	49.71	15000	-14.07	20230509	10100	27.62	20230102	15000	-14.07	20230509	8610	49.71	20221013	1.35	N	106190	500	35 억		3059074	N	N	0	N	00	N
170	20230801	160628	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	0	3	0.00	134441670	10591	142.29	12930	12930	12620	16600	8940	12770	12693.95	43.16	0	-562	13050	12910	12790	12650	12530	12850	12590	35	3830	500	9190	10	1	7088782	905	15.42	0.91	12	0.15	828.00	14098.00	15000	20230509	-14.87	8610	20221013	48.32	15000	-14.87	20230509	10100	26.44	20230102	15000	-14.87	20230509	8610	48.32	20221013	1.32	N	106190	500	35 억		3059636	N	N	0	N	00	N
171	20230801	150624	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	0	3	0.00	124097900	9781	131.41	12930	12930	12620	16600	8940	12770	12687.65	43.16	0	-534	13050	12910	12790	12650	12530	12850	12590	35	3830	500	9190	10	1	7088782	905	15.42	0.91	12	0.14	828.00	14098.00	15000	20230509	-14.87	8610	20221013	48.32	15000	-14.87	20230509	10100	26.44	20230102	15000	-14.87	20230509	8610	48.32	20221013	1.32	N	106190	500	35 억		3059636	N	N	0	N	00	N
172	20230801	140636	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	0	3	0.00	118846140	9369	125.88	12930	12930	12620	16600	8940	12770	12685.04	43.16	0	-405	13050	12910	12790	12650	12530	12850	12590	35	3830	500	9190	10	1	7088782	905	15.42	0.91	12	0.13	828.00	14098.00	15000	20230509	-14.87	8610	20221013	48.32	15000	-14.87	20230509	10100	26.44	20230102	15000	-14.87	20230509	8610	48.32	20221013	1.32	N	106190	500	35 억		3059636	N	N	0	N	00	N
173	20230801	130622	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	10	2	0.08	115857880	9135	122.73	12930	12930	12620	16600	8940	12770	12682.85	43.16	0	-181	13050	12910	12790	12650	12530	12850	12590	35	3830	500	9190	10	1	7088782	906	15.43	0.91	12	0.13	828.00	14098.00	15000	20230509	-14.80	8610	20221013	48.43	15000	-14.80	20230509	10100	26.53	20230102	15000	-14.80	20230509	8610	48.43	20221013	1.32	N	106190	500	35 억		3059636	N	N	0	N	00	N
174	20230801	120622	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	-70	5	-0.55	93306320	7363	98.93	12930	12930	12620	16600	8940	12770	12672.32	43.16	0	8	13050	12910	12790	12650	12530	12850	12590	35	3830	500	9190	10	1	7088782	900	15.34	0.90	12	0.10	828.00	14098.00	15000	20230509	-15.33	8610	20221013	47.50	15000	-15.33	20230509	10100	25.74	20230102	15000	-15.33	20230509	8610	47.50	20221013	1.32	N	106190	500	35 억		3059636	N	N	0	N	00	N
175	20230801	110620	57	100.00	KOSDAQ		제약	N	N	N	N		N	12620	-150	5	-1.17	75273610	5942	79.83	12930	12930	12620	16600	8940	12770	12668.06	43.16	0	687	13050	12910	12790	12650	12530	12850	12590	35	3830	500	9190	10	1	7088782	895	15.24	0.90	12	0.08	828.00	14098.00	15000	20230509	-15.87	8610	20221013	46.57	15000	-15.87	20230509	10100	24.95	20230102	15000	-15.87	20230509	8610	46.57	20221013	1.32	N	106190	500	35 억		3059636	N	N	0	N	00	N
176	20230801	100624	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	80	2	0.63	21047320	1657	22.26	12930	12930	12640	16600	8940	12770	12702.06	43.16	0	-26	13050	12910	12790	12650	12530	12850	12590	35	3830	500	9190	10	1	7088782	911	15.52	0.91	12	0.02	828.00	14098.00	15000	20230509	-14.33	8610	20221013	49.25	15000	-14.33	20230509	10100	27.23	20230102	15000	-14.33	20230509	8610	49.25	20221013	1.32	N	106190	500	35 억		3059636	N	N	0	N	00	N
177	20230801	090618	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	0	3	0.00	2324990	182	2.45	12930	12930	12770	16600	8940	12770	12774.67	43.16	0	-53	13050	12910	12790	12650	12530	12850	12590	35	3830	500	9190	10	1	7088782	905	15.42	0.91	12	0.00	828.00	14098.00	15000	20230509	-14.87	8610	20221013	48.32	15000	-14.87	20230509	10100	26.44	20230102	15000	-14.87	20230509	8610	48.32	20221013	1.32	N	106190	500	35 억		3059636	N	N	0	N	00	N