KissMeData/036480/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	160435	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	-50	5	-0.49	149178920	14646	126.36	10220	10350	10100	13280	7160	10220	10185.65	4.24	0	-627	10340	10280	10220	10160	10100	10250	10130	19	3060	500	6540	10	1	3800000	386	22.70	1.00	12	0.39	448.00	10220.00	19450	20230515	-47.71	9680	20230427	5.06	19450	-47.71	20230515	9680	5.06	20230427	19450	-47.71	20230515	9680	5.06	20230427	1.04	N	036480	500	19 억		161256	N	N	0	N	00	N
3	20230831	150542	57	100.00	KOSDAQ		제약	N	N	N	N		N	10180	-40	5	-0.39	140038940	13747	118.60	10220	10350	10100	13280	7160	10220	10186.87	4.24	0	-496	10340	10280	10220	10160	10100	10250	10130	19	3060	500	6540	10	1	3800000	387	22.72	1.00	12	0.36	448.00	10220.00	19450	20230515	-47.66	9680	20230427	5.17	19450	-47.66	20230515	9680	5.17	20230427	19450	-47.66	20230515	9680	5.17	20230427	1.04	N	036480	500	19 억		161256	N	N	0	N	00	N
4	20230831	140609	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	-70	5	-0.68	135206010	13270	114.49	10220	10350	10100	13280	7160	10220	10188.85	4.24	0	-284	10340	10280	10220	10160	10100	10250	10130	19	3060	500	6540	10	1	3800000	386	22.66	0.99	12	0.35	448.00	10220.00	19450	20230515	-47.81	9680	20230427	4.86	19450	-47.81	20230515	9680	4.86	20230427	19450	-47.81	20230515	9680	4.86	20230427	1.04	N	036480	500	19 억		161256	N	N	0	N	00	N
5	20230831	130553	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	-100	5	-0.98	125980040	12357	106.61	10220	10350	10110	13280	7160	10220	10195.03	4.24	0	-272	10340	10280	10220	10160	10100	10250	10130	19	3060	500	6540	10	1	3800000	385	22.59	0.99	12	0.33	448.00	10220.00	19450	20230515	-47.97	9680	20230427	4.55	19450	-47.97	20230515	9680	4.55	20230427	19450	-47.97	20230515	9680	4.55	20230427	1.04	N	036480	500	19 억		161256	N	N	0	N	00	N
6	20230831	120601	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	-90	5	-0.88	108135250	10594	91.40	10220	10350	10110	13280	7160	10220	10207.22	4.24	0	-64	10340	10280	10220	10160	10100	10250	10130	19	3060	500	6540	10	1	3800000	385	22.61	0.99	12	0.28	448.00	10220.00	19450	20230515	-47.92	9680	20230427	4.65	19450	-47.92	20230515	9680	4.65	20230427	19450	-47.92	20230515	9680	4.65	20230427	1.04	N	036480	500	19 억		161256	N	N	0	N	00	N
7	20230831	110819	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	80	2	0.78	88290300	8639	74.53	10220	10350	10120	13280	7160	10220	10219.97	4.24	0	-425	10340	10280	10220	10160	10100	10250	10130	19	3060	500	6540	10	1	3800000	391	22.99	1.01	12	0.23	448.00	10220.00	19450	20230515	-47.04	9680	20230427	6.40	19450	-47.04	20230515	9680	6.40	20230427	19450	-47.04	20230515	9680	6.40	20230427	1.04	N	036480	500	19 억		161256	N	N	0	N	00	N
8	20230831	100632	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	10	2	0.10	36225630	3565	30.76	10220	10230	10120	13280	7160	10220	10161.47	4.24	0	-349	10340	10280	10220	10160	10100	10250	10130	19	3060	500	6540	10	1	3800000	389	22.83	1.00	12	0.09	448.00	10220.00	19450	20230515	-47.40	9680	20230427	5.68	19450	-47.40	20230515	9680	5.68	20230427	19450	-47.40	20230515	9680	5.68	20230427	1.04	N	036480	500	19 억		161256	N	N	0	N	00	N
9	20230831	090521	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	-60	5	-0.59	6127160	600	5.18	10220	10220	10160	13280	7160	10220	10211.93	4.24	0	-149	10340	10280	10220	10160	10100	10250	10130	19	3060	500	6540	10	1	3800000	386	22.68	0.99	12	0.02	448.00	10220.00	19450	20230515	-47.76	9680	20230427	4.96	19450	-47.76	20230515	9680	4.96	20230427	19450	-47.76	20230515	9680	4.96	20230427	1.04	N	036480	500	19 억		161256	N	N	0	N	00	N
10	20230830	160438	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	-40	5	-0.39	118240620	11571	71.19	10260	10280	10160	13330	7190	10260	10218.70	4.32	0	-2788	10393	10326	10203	10136	10013	10360	10170	19	3070	500	6560	10	1	3800000	388	22.81	1.00	12	0.30	448.00	10220.00	19450	20230515	-47.46	9680	20230427	5.58	19450	-47.46	20230515	9680	5.58	20230427	19450	-47.46	20230515	9680	5.58	20230427	1.06	N	036480	500	19 억		164044	N	N	0	N	00	N
11	20230830	150528	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	-50	5	-0.49	93906910	9187	56.52	10260	10280	10160	13330	7190	10260	10221.72	4.32	0	-2668	10393	10326	10203	10136	10013	10360	10170	19	3070	500	6560	10	1	3800000	388	22.79	1.00	12	0.24	448.00	10220.00	19450	20230515	-47.51	9680	20230427	5.48	19450	-47.51	20230515	9680	5.48	20230427	19450	-47.51	20230515	9680	5.48	20230427	1.06	N	036480	500	19 억		164044	N	N	0	N	00	N
12	20230830	140555	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	-50	5	-0.49	92379450	9037	55.60	10260	10280	10160	13330	7190	10260	10222.36	4.32	0	-2659	10393	10326	10203	10136	10013	10360	10170	19	3070	500	6560	10	1	3800000	388	22.79	1.00	12	0.24	448.00	10220.00	19450	20230515	-47.51	9680	20230427	5.48	19450	-47.51	20230515	9680	5.48	20230427	19450	-47.51	20230515	9680	5.48	20230427	1.06	N	036480	500	19 억		164044	N	N	0	N	00	N
13	20230830	130543	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	-50	5	-0.49	92205910	9020	55.49	10260	10280	10160	13330	7190	10260	10222.38	4.32	0	-2652	10393	10326	10203	10136	10013	10360	10170	19	3070	500	6560	10	1	3800000	388	22.79	1.00	12	0.24	448.00	10220.00	19450	20230515	-47.51	9680	20230427	5.48	19450	-47.51	20230515	9680	5.48	20230427	19450	-47.51	20230515	9680	5.48	20230427	1.06	N	036480	500	19 억		164044	N	N	0	N	00	N
14	20230830	120553	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	-20	5	-0.19	67831700	6630	40.79	10260	10280	10200	13330	7190	10260	10231.03	4.32	0	-1094	10393	10326	10203	10136	10013	10360	10170	19	3070	500	6560	10	1	3800000	389	22.86	1.00	12	0.17	448.00	10220.00	19450	20230515	-47.35	9680	20230427	5.79	19450	-47.35	20230515	9680	5.79	20230427	19450	-47.35	20230515	9680	5.79	20230427	1.06	N	036480	500	19 억		164044	N	N	0	N	00	N
15	20230830	110820	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	-60	5	-0.58	40661790	3972	24.44	10260	10280	10200	13330	7190	10260	10237.11	4.32	0	-898	10393	10326	10203	10136	10013	10360	10170	19	3070	500	6560	10	1	3800000	388	22.77	1.00	12	0.10	448.00	10220.00	19450	20230515	-47.56	9680	20230427	5.37	19450	-47.56	20230515	9680	5.37	20230427	19450	-47.56	20230515	9680	5.37	20230427	1.06	N	036480	500	19 억		164044	N	N	0	N	00	N
16	20230830	100619	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	20	2	0.19	28120670	2745	16.89	10260	10280	10200	13330	7190	10260	10244.32	4.32	0	-525	10393	10326	10203	10136	10013	10360	10170	19	3070	500	6560	10	1	3800000	391	22.95	1.01	12	0.07	448.00	10220.00	19450	20230515	-47.15	9680	20230427	6.20	19450	-47.15	20230515	9680	6.20	20230427	19450	-47.15	20230515	9680	6.20	20230427	1.06	N	036480	500	19 억		164044	N	N	0	N	00	N
17	20230830	090515	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	-30	5	-0.29	5613870	548	3.37	10260	10280	10200	13330	7190	10260	10244.29	4.32	0	-191	10393	10326	10203	10136	10013	10360	10170	19	3070	500	6560	10	1	3800000	389	22.83	1.00	12	0.01	448.00	10220.00	19450	20230515	-47.40	9680	20230427	5.68	19450	-47.40	20230515	9680	5.68	20230427	19450	-47.40	20230515	9680	5.68	20230427	1.06	N	036480	500	19 억		164044	N	N	0	N	00	N
18	20230829	160434	57	100.00	KOSDAQ		제약	N	N	N	N		N	10260	80	2	0.79	165130210	16253	150.77	10180	10270	10080	13230	7130	10180	10156.11	4.31	0	118	10306	10242	10116	10052	9926	10275	10085	19	3050	500	6510	10	1	3800000	390	22.90	1.00	12	0.43	448.00	10220.00	19450	20230515	-47.25	9680	20230427	5.99	19450	-47.25	20230515	9680	5.99	20230427	19450	-47.25	20230515	9680	5.99	20230427	1.07	N	036480	500	19 억		163926	N	N	0	N	00	N
19	20230829	150531	57	100.00	KOSDAQ		제약	N	N	N	N		N	10180	0	3	0.00	111900030	11053	102.53	10180	10200	10080	13230	7130	10180	10123.95	4.31	0	-1097	10306	10242	10116	10052	9926	10275	10085	19	3050	500	6510	10	1	3800000	387	22.72	1.00	12	0.29	448.00	10220.00	19450	20230515	-47.66	9680	20230427	5.17	19450	-47.66	20230515	9680	5.17	20230427	19450	-47.66	20230515	9680	5.17	20230427	1.07	N	036480	500	19 억		163926	N	N	0	N	00	N
20	20230829	140610	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	-40	5	-0.39	64119370	6340	58.81	10180	10180	10080	13230	7130	10180	10113.47	4.31	0	-613	10306	10242	10116	10052	9926	10275	10085	19	3050	500	6510	10	1	3800000	385	22.63	0.99	12	0.17	448.00	10220.00	19450	20230515	-47.87	9680	20230427	4.75	19450	-47.87	20230515	9680	4.75	20230427	19450	-47.87	20230515	9680	4.75	20230427	1.07	N	036480	500	19 억		163926	N	N	0	N	00	N
21	20230829	130545	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	-40	5	-0.39	57780890	5713	53.00	10180	10180	10080	13230	7130	10180	10113.93	4.31	0	-401	10306	10242	10116	10052	9926	10275	10085	19	3050	500	6510	10	1	3800000	385	22.63	0.99	12	0.15	448.00	10220.00	19450	20230515	-47.87	9680	20230427	4.75	19450	-47.87	20230515	9680	4.75	20230427	19450	-47.87	20230515	9680	4.75	20230427	1.07	N	036480	500	19 억		163926	N	N	0	N	00	N
22	20230829	120603	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	-80	5	-0.79	55425060	5480	50.83	10180	10180	10080	13230	7130	10180	10114.06	4.31	0	-459	10306	10242	10116	10052	9926	10275	10085	19	3050	500	6510	10	1	3800000	384	22.54	0.99	12	0.14	448.00	10220.00	19450	20230515	-48.07	9680	20230427	4.34	19450	-48.07	20230515	9680	4.34	20230427	19450	-48.07	20230515	9680	4.34	20230427	1.07	N	036480	500	19 억		163926	N	N	0	N	00	N
23	20230829	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	-80	5	-0.79	47483570	4696	43.56	10180	10180	10080	13230	7130	10180	10111.49	4.31	0	-291	10306	10242	10116	10052	9926	10275	10085	19	3050	500	6510	10	1	3800000	384	22.54	0.99	12	0.12	448.00	10220.00	19450	20230515	-48.07	9680	20230427	4.34	19450	-48.07	20230515	9680	4.34	20230427	19450	-48.07	20230515	9680	4.34	20230427	1.07	N	036480	500	19 억		163926	N	N	0	N	00	N
24	20230829	100638	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-90	5	-0.88	25809170	2550	23.65	10180	10180	10090	13230	7130	10180	10121.24	4.31	0	-108	10306	10242	10116	10052	9926	10275	10085	19	3050	500	6510	10	1	3800000	383	22.52	0.99	12	0.07	448.00	10220.00	19450	20230515	-48.12	9680	20230427	4.24	19450	-48.12	20230515	9680	4.24	20230427	19450	-48.12	20230515	9680	4.24	20230427	1.07	N	036480	500	19 억		163926	N	N	0	N	00	N
25	20230829	090425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	-50	5	-0.49	7930450	780	7.24	10180	10180	10130	13230	7130	10180	10167.24	4.31	0	-221	10306	10242	10116	10052	9926	10275	10085	19	3050	500	6510	10	1	3800000	385	22.61	0.99	12	0.02	448.00	10220.00	19450	20230515	-47.92	9680	20230427	4.65	19450	-47.92	20230515	9680	4.65	20230427	19450	-47.92	20230515	9680	4.65	20230427	1.07	N	036480	500	19 억		163926	N	N	0	N	00	N
26	20230828	160422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10180	80	2	0.79	108746750	10765	59.97	10100	10180	9990	13130	7070	10100	10097.74	4.31	0	239	10193	10146	10073	10026	9953	10170	10050	19	3030	500	6460	10	1	3800000	387	22.72	1.00	12	0.28	448.00	10220.00	19450	20230515	-47.66	9680	20230427	5.17	19450	-47.66	20230515	9680	5.17	20230427	19450	-47.66	20230515	9680	5.17	20230427	1.07	N	036480	500	19 억		163682	N	N	0	N	00	N
27	20230828	150427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	0	3	0.00	77643510	7702	42.91	10100	10170	9990	13130	7070	10100	10080.95	4.31	0	238	10193	10146	10073	10026	9953	10170	10050	19	3030	500	6460	10	1	3800000	384	22.54	0.99	12	0.20	448.00	10220.00	19450	20230515	-48.07	9680	20230427	4.34	19450	-48.07	20230515	9680	4.34	20230427	19450	-48.07	20230515	9680	4.34	20230427	1.07	N	036480	500	19 억		163682	N	N	0	N	00	N
28	20230828	140429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	30	2	0.30	63888680	6340	35.32	10100	10170	9990	13130	7070	10100	10077.08	4.31	0	249	10193	10146	10073	10026	9953	10170	10050	19	3030	500	6460	10	1	3800000	385	22.61	0.99	12	0.17	448.00	10220.00	19450	20230515	-47.92	9680	20230427	4.65	19450	-47.92	20230515	9680	4.65	20230427	19450	-47.92	20230515	9680	4.65	20230427	1.07	N	036480	500	19 억		163682	N	N	0	N	00	N
29	20230828	130431	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	40	2	0.40	60991740	6054	33.73	10100	10170	9990	13130	7070	10100	10074.62	4.31	0	268	10193	10146	10073	10026	9953	10170	10050	19	3030	500	6460	10	1	3800000	385	22.63	0.99	12	0.16	448.00	10220.00	19450	20230515	-47.87	9680	20230427	4.75	19450	-47.87	20230515	9680	4.75	20230427	19450	-47.87	20230515	9680	4.75	20230427	1.07	N	036480	500	19 억		163682	N	N	0	N	00	N
30	20230828	120427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-10	5	-0.10	54542520	5416	30.17	10100	10170	9990	13130	7070	10100	10070.63	4.31	0	268	10193	10146	10073	10026	9953	10170	10050	19	3030	500	6460	10	1	3800000	383	22.52	0.99	12	0.14	448.00	10220.00	19450	20230515	-48.12	9680	20230427	4.24	19450	-48.12	20230515	9680	4.24	20230427	19450	-48.12	20230515	9680	4.24	20230427	1.07	N	036480	500	19 억		163682	N	N	0	N	00	N
31	20230828	110425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-10	5	-0.10	46993520	4669	26.01	10100	10170	9990	13130	7070	10100	10065.01	4.31	0	151	10193	10146	10073	10026	9953	10170	10050	19	3030	500	6460	10	1	3800000	383	22.52	0.99	12	0.12	448.00	10220.00	19450	20230515	-48.12	9680	20230427	4.24	19450	-48.12	20230515	9680	4.24	20230427	19450	-48.12	20230515	9680	4.24	20230427	1.07	N	036480	500	19 억		163682	N	N	0	N	00	N
32	20230828	100420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-10	5	-0.10	35871050	3571	19.89	10100	10110	9990	13130	7070	10100	10045.10	4.31	0	151	10193	10146	10073	10026	9953	10170	10050	19	3030	500	6460	10	1	3800000	383	22.52	0.99	12	0.09	448.00	10220.00	19450	20230515	-48.12	9680	20230427	4.24	19450	-48.12	20230515	9680	4.24	20230427	19450	-48.12	20230515	9680	4.24	20230427	1.07	N	036480	500	19 억		163682	N	N	0	N	00	N
33	20230828	090427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-10	5	-0.10	6110420	605	3.37	10100	10100	10090	13130	7070	10100	10099.87	4.31	0	-11	10193	10146	10073	10026	9953	10170	10050	19	3030	500	6460	10	1	3800000	383	22.52	0.99	12	0.02	448.00	10220.00	19450	20230515	-48.12	9680	20230427	4.24	19450	-48.12	20230515	9680	4.24	20230427	19450	-48.12	20230515	9680	4.24	20230427	1.07	N	036480	500	19 억		163682	N	N	0	N	00	N
34	20230825	160424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	30	2	0.30	180872790	17950	201.10	10060	10120	10000	13090	7050	10070	10076.48	4.37	0	-2330	10270	10170	10090	9990	9910	10130	9950	19	3020	500	6440	10	1	3800000	384	22.54	0.99	12	0.47	448.00	10220.00	19450	20230515	-48.07	9680	20230427	4.34	19450	-48.07	20230515	9680	4.34	20230427	19450	-48.07	20230515	9680	4.34	20230427	1.12	N	036480	500	19 억		166012	N	N	0	N	00	N
35	20230825	150426	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	0	3	0.00	168615740	16733	187.46	10060	10120	10000	13090	7050	10070	10076.84	4.37	0	-2318	10270	10170	10090	9990	9910	10130	9950	19	3020	500	6440	10	1	3800000	383	22.48	0.99	12	0.44	448.00	10220.00	19450	20230515	-48.23	9680	20230427	4.03	19450	-48.23	20230515	9680	4.03	20230427	19450	-48.23	20230515	9680	4.03	20230427	1.12	N	036480	500	19 억		166012	N	N	0	N	00	N
36	20230825	140425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	10	2	0.10	153192620	15203	170.32	10060	10120	10000	13090	7050	10070	10076.47	4.37	0	-2323	10270	10170	10090	9990	9910	10130	9950	19	3020	500	6440	10	1	3800000	383	22.50	0.99	12	0.40	448.00	10220.00	19450	20230515	-48.17	9680	20230427	4.13	19450	-48.17	20230515	9680	4.13	20230427	19450	-48.17	20230515	9680	4.13	20230427	1.12	N	036480	500	19 억		166012	N	N	0	N	00	N
37	20230825	130424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	20	2	0.20	128211150	12727	142.58	10060	10110	10000	13090	7050	10070	10073.95	4.37	0	-2323	10270	10170	10090	9990	9910	10130	9950	19	3020	500	6440	10	1	3800000	383	22.52	0.99	12	0.33	448.00	10220.00	19450	20230515	-48.12	9680	20230427	4.24	19450	-48.12	20230515	9680	4.24	20230427	19450	-48.12	20230515	9680	4.24	20230427	1.12	N	036480	500	19 억		166012	N	N	0	N	00	N
38	20230825	120424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	10	2	0.10	83989670	8344	93.48	10060	10100	10000	13090	7050	10070	10065.88	4.37	0	-1721	10270	10170	10090	9990	9910	10130	9950	19	3020	500	6440	10	1	3800000	383	22.50	0.99	12	0.22	448.00	10220.00	19450	20230515	-48.17	9680	20230427	4.13	19450	-48.17	20230515	9680	4.13	20230427	19450	-48.17	20230515	9680	4.13	20230427	1.12	N	036480	500	19 억		166012	N	N	0	N	00	N
39	20230825	110425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	10	2	0.10	65531610	6514	72.98	10060	10100	10000	13090	7050	10070	10060.12	4.37	0	-1424	10270	10170	10090	9990	9910	10130	9950	19	3020	500	6440	10	1	3800000	383	22.50	0.99	12	0.17	448.00	10220.00	19450	20230515	-48.17	9680	20230427	4.13	19450	-48.17	20230515	9680	4.13	20230427	19450	-48.17	20230515	9680	4.13	20230427	1.12	N	036480	500	19 억		166012	N	N	0	N	00	N
40	20230825	100424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-70	5	-0.70	36128590	3601	40.34	10060	10100	10000	13090	7050	10070	10032.93	4.37	0	-195	10270	10170	10090	9990	9910	10130	9950	19	3020	500	6440	10	1	3800000	380	22.32	0.98	12	0.09	448.00	10220.00	19450	20230515	-48.59	9680	20230427	3.31	19450	-48.59	20230515	9680	3.31	20230427	19450	-48.59	20230515	9680	3.31	20230427	1.12	N	036480	500	19 억		166012	N	N	0	N	00	N
41	20230825	090426	57	100.00	KOSDAQ		제약	N	N	N	N		N	10050	-20	5	-0.20	7036530	701	7.85	10060	10060	10000	13090	7050	10070	10037.85	4.37	0	-443	10270	10170	10090	9990	9910	10130	9950	19	3020	500	6440	10	1	3800000	382	22.43	0.98	12	0.02	448.00	10220.00	19450	20230515	-48.33	9680	20230427	3.82	19450	-48.33	20230515	9680	3.82	20230427	19450	-48.33	20230515	9680	3.82	20230427	1.12	N	036480	500	19 억		166012	N	N	0	N	00	N
42	20230824	160421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	10	2	0.10	89231020	8846	32.30	10150	10190	10010	13070	7050	10060	10087.16	4.39	0	-898	10280	10170	10060	9950	9840	10225	10005	19	3010	500	6430	10	1	3800000	383	22.48	0.99	12	0.23	448.00	10220.00	19450	20230515	-48.23	9680	20230427	4.03	19450	-48.23	20230515	9680	4.03	20230427	19450	-48.23	20230515	9680	4.03	20230427	1.15	N	036480	500	19 억		166910	N	N	0	N	00	N
43	20230824	150419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	10	2	0.10	79672550	7894	28.82	10150	10190	10010	13070	7050	10060	10092.80	4.39	0	-1019	10280	10170	10060	9950	9840	10225	10005	19	3010	500	6430	10	1	3800000	383	22.48	0.99	12	0.21	448.00	10220.00	19450	20230515	-48.23	9680	20230427	4.03	19450	-48.23	20230515	9680	4.03	20230427	19450	-48.23	20230515	9680	4.03	20230427	1.15	N	036480	500	19 억		166910	N	N	0	N	00	N
44	20230824	140421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	10	2	0.10	73601430	7289	26.61	10150	10190	10020	13070	7050	10060	10097.60	4.39	0	-1003	10280	10170	10060	9950	9840	10225	10005	19	3010	500	6430	10	1	3800000	383	22.48	0.99	12	0.19	448.00	10220.00	19450	20230515	-48.23	9680	20230427	4.03	19450	-48.23	20230515	9680	4.03	20230427	19450	-48.23	20230515	9680	4.03	20230427	1.15	N	036480	500	19 억		166910	N	N	0	N	00	N
45	20230824	130424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	10	2	0.10	65108730	6443	23.52	10150	10190	10020	13070	7050	10060	10105.34	4.39	0	-811	10280	10170	10060	9950	9840	10225	10005	19	3010	500	6430	10	1	3800000	383	22.48	0.99	12	0.17	448.00	10220.00	19450	20230515	-48.23	9680	20230427	4.03	19450	-48.23	20230515	9680	4.03	20230427	19450	-48.23	20230515	9680	4.03	20230427	1.15	N	036480	500	19 억		166910	N	N	0	N	00	N
46	20230824	120423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	60	2	0.60	50061620	4943	18.05	10150	10190	10050	13070	7050	10060	10127.78	4.39	0	-810	10280	10170	10060	9950	9840	10225	10005	19	3010	500	6430	10	1	3800000	385	22.59	0.99	12	0.13	448.00	10220.00	19450	20230515	-47.97	9680	20230427	4.55	19450	-47.97	20230515	9680	4.55	20230427	19450	-47.97	20230515	9680	4.55	20230427	1.15	N	036480	500	19 억		166910	N	N	0	N	00	N
47	20230824	110422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	30	2	0.30	48691120	4807	17.55	10150	10190	10060	13070	7050	10060	10129.21	4.39	0	-832	10280	10170	10060	9950	9840	10225	10005	19	3010	500	6430	10	1	3800000	383	22.52	0.99	12	0.13	448.00	10220.00	19450	20230515	-48.12	9680	20230427	4.24	19450	-48.12	20230515	9680	4.24	20230427	19450	-48.12	20230515	9680	4.24	20230427	1.15	N	036480	500	19 억		166910	N	N	0	N	00	N
48	20230824	100421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	70	2	0.70	37035420	3652	13.33	10150	10190	10100	13070	7050	10060	10141.13	4.39	0	-855	10280	10170	10060	9950	9840	10225	10005	19	3010	500	6430	10	1	3800000	385	22.61	0.99	12	0.10	448.00	10220.00	19450	20230515	-47.92	9680	20230427	4.65	19450	-47.92	20230515	9680	4.65	20230427	19450	-47.92	20230515	9680	4.65	20230427	1.15	N	036480	500	19 억		166910	N	N	0	N	00	N
49	20230824	090422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	50	2	0.50	13159480	1293	4.72	10150	10190	10110	13070	7050	10060	10177.48	4.39	0	-826	10280	10170	10060	9950	9840	10225	10005	19	3010	500	6430	10	1	3800000	384	22.57	0.99	12	0.03	448.00	10220.00	19450	20230515	-48.02	9680	20230427	4.44	19450	-48.02	20230515	9680	4.44	20230427	19450	-48.02	20230515	9680	4.44	20230427	1.15	N	036480	500	19 억		166910	N	N	0	N	00	N
50	20230823	160419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10060	60	2	0.60	275587190	27286	164.43	9960	10170	9950	13000	7000	10000	10100.02	4.39	0	232	10133	10066	9983	9916	9833	10025	9875	19	3000	500	6400	10	1	3800000	382	22.46	0.98	12	0.72	448.00	10220.00	19450	20230515	-48.28	9680	20230427	3.93	19450	-48.28	20230515	9680	3.93	20230427	19450	-48.28	20230515	9680	3.93	20230427	1.19	N	036480	500	19 억		166678	N	N	0	N	00	N
51	20230823	150421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	80	2	0.80	250697960	24814	149.54	9960	10170	9950	13000	7000	10000	10103.17	4.39	0	190	10133	10066	9983	9916	9833	10025	9875	19	3000	500	6400	10	1	3800000	383	22.50	0.99	12	0.65	448.00	10220.00	19450	20230515	-48.17	9680	20230427	4.13	19450	-48.17	20230515	9680	4.13	20230427	19450	-48.17	20230515	9680	4.13	20230427	1.19	N	036480	500	19 억		166678	N	N	0	N	00	N
52	20230823	140422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	100	2	1.00	230479000	22811	137.47	9960	10170	9950	13000	7000	10000	10103.94	4.39	0	560	10133	10066	9983	9916	9833	10025	9875	19	3000	500	6400	10	1	3800000	384	22.54	0.99	12	0.60	448.00	10220.00	19450	20230515	-48.07	9680	20230427	4.34	19450	-48.07	20230515	9680	4.34	20230427	19450	-48.07	20230515	9680	4.34	20230427	1.19	N	036480	500	19 억		166678	N	N	0	N	00	N
53	20230823	130420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	160	2	1.60	200427000	19843	119.58	9960	10170	9950	13000	7000	10000	10100.74	4.39	0	739	10133	10066	9983	9916	9833	10025	9875	19	3000	500	6400	10	1	3800000	386	22.68	0.99	12	0.52	448.00	10220.00	19450	20230515	-47.76	9680	20230427	4.96	19450	-47.76	20230515	9680	4.96	20230427	19450	-47.76	20230515	9680	4.96	20230427	1.19	N	036480	500	19 억		166678	N	N	0	N	00	N
54	20230823	120423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	90	2	0.90	172062210	17047	102.73	9960	10160	9950	13000	7000	10000	10093.51	4.39	0	901	10133	10066	9983	9916	9833	10025	9875	19	3000	500	6400	10	1	3800000	383	22.52	0.99	12	0.45	448.00	10220.00	19450	20230515	-48.12	9680	20230427	4.24	19450	-48.12	20230515	9680	4.24	20230427	19450	-48.12	20230515	9680	4.24	20230427	1.19	N	036480	500	19 억		166678	N	N	0	N	00	N
55	20230823	110420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	120	2	1.20	122394250	12146	73.20	9960	10160	9950	13000	7000	10000	10077.05	4.39	0	1105	10133	10066	9983	9916	9833	10025	9875	19	3000	500	6400	10	1	3800000	385	22.59	0.99	12	0.32	448.00	10220.00	19450	20230515	-47.97	9680	20230427	4.55	19450	-47.97	20230515	9680	4.55	20230427	19450	-47.97	20230515	9680	4.55	20230427	1.19	N	036480	500	19 억		166678	N	N	0	N	00	N
56	20230823	100419	57	100.00	KOSDAQ		제약	N	N	N	N		N	10050	50	2	0.50	48556490	4850	29.23	9960	10050	9950	13000	7000	10000	10011.70	4.39	0	-477	10133	10066	9983	9916	9833	10025	9875	19	3000	500	6400	10	1	3800000	382	22.43	0.98	12	0.13	448.00	10220.00	19450	20230515	-48.33	9680	20230427	3.82	19450	-48.33	20230515	9680	3.82	20230427	19450	-48.33	20230515	9680	3.82	20230427	1.19	N	036480	500	19 억		166678	N	N	0	N	00	N
57	20230823	090424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	0	3	0.00	9799040	982	5.92	9960	10010	9950	13000	7000	10000	9978.21	4.39	0	-420	10133	10066	9983	9916	9833	10025	9875	19	3000	500	6400	10	1	3800000	380	22.32	0.98	12	0.03	448.00	10220.00	19450	20230515	-48.59	9680	20230427	3.31	19450	-48.59	20230515	9680	3.31	20230427	19450	-48.59	20230515	9680	3.31	20230427	1.19	N	036480	500	19 억		166678	N	N	0	N	00	N
58	20230822	160417	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	20	2	0.20	163132040	16382	131.84	10040	10050	9900	12970	6990	9980	9958.00	4.36	0	1098	10113	10046	9923	9856	9733	10080	9890	19	2990	500	6380	10	1	3800000	380	22.32	0.98	12	0.43	448.00	10220.00	19450	20230515	-48.59	9680	20230427	3.31	19450	-48.59	20230515	9680	3.31	20230427	19450	-48.59	20230515	9680	3.31	20230427	1.19	N	036480	500	19 억		165580	N	N	0	N	00	N
59	20230822	150418	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-30	5	-0.30	158963460	15965	128.48	10040	10050	9900	12970	6990	9980	9957.00	4.36	0	1188	10113	10046	9923	9856	9733	10080	9890	19	2990	500	6380	10	1	3800000	378	22.21	0.97	12	0.42	448.00	10220.00	19450	20230515	-48.84	9680	20230427	2.79	19450	-48.84	20230515	9680	2.79	20230427	19450	-48.84	20230515	9680	2.79	20230427	1.19	N	036480	500	19 억		165580	N	N	0	N	00	N
60	20230822	140423	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	-10	5	-0.10	141221890	14184	114.15	10040	10050	9900	12970	6990	9980	9956.42	4.36	0	1306	10113	10046	9923	9856	9733	10080	9890	19	2990	500	6380	10	1	3800000	379	22.25	0.98	12	0.37	448.00	10220.00	19450	20230515	-48.74	9680	20230427	3.00	19450	-48.74	20230515	9680	3.00	20230427	19450	-48.74	20230515	9680	3.00	20230427	1.19	N	036480	500	19 억		165580	N	N	0	N	00	N
61	20230822	130418	57	100.00	KOSDAQ		제약	N	N	N	N		N	9990	10	2	0.10	89906800	9008	72.49	10040	10050	9910	12970	6990	9980	9980.77	4.36	0	1263	10113	10046	9923	9856	9733	10080	9890	19	2990	500	6380	10	1	3800000	380	22.30	0.98	12	0.24	448.00	10220.00	19450	20230515	-48.64	9680	20230427	3.20	19450	-48.64	20230515	9680	3.20	20230427	19450	-48.64	20230515	9680	3.20	20230427	1.19	N	036480	500	19 억		165580	N	N	0	N	00	N
62	20230822	120411	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	0	3	0.00	84192960	8435	67.88	10040	10050	9910	12970	6990	9980	9981.38	4.36	0	1263	10113	10046	9923	9856	9733	10080	9890	19	2990	500	6380	10	1	3800000	379	22.28	0.98	12	0.22	448.00	10220.00	19450	20230515	-48.69	9680	20230427	3.10	19450	-48.69	20230515	9680	3.10	20230427	19450	-48.69	20230515	9680	3.10	20230427	1.19	N	036480	500	19 억		165580	N	N	0	N	00	N
63	20230822	110417	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	30	2	0.30	53841810	5401	43.47	10040	10050	9910	12970	6990	9980	9968.86	4.36	0	-482	10113	10046	9923	9856	9733	10080	9890	19	2990	500	6380	10	1	3800000	380	22.34	0.98	12	0.14	448.00	10220.00	19450	20230515	-48.53	9680	20230427	3.41	19450	-48.53	20230515	9680	3.41	20230427	19450	-48.53	20230515	9680	3.41	20230427	1.19	N	036480	500	19 억		165580	N	N	0	N	00	N
64	20230822	100415	57	100.00	KOSDAQ		제약	N	N	N	N		N	9960	-20	5	-0.20	38151100	3833	30.85	10040	10050	9910	12970	6990	9980	9953.33	4.36	0	-651	10113	10046	9923	9856	9733	10080	9890	19	2990	500	6380	10	1	3800000	378	22.23	0.97	12	0.10	448.00	10220.00	19450	20230515	-48.79	9680	20230427	2.89	19450	-48.79	20230515	9680	2.89	20230427	19450	-48.79	20230515	9680	2.89	20230427	1.19	N	036480	500	19 억		165580	N	N	0	N	00	N
65	20230822	090417	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-30	5	-0.30	8536670	852	6.86	10040	10050	9950	12970	6990	9980	10019.57	4.36	0	-600	10113	10046	9923	9856	9733	10080	9890	19	2990	500	6380	10	1	3800000	378	22.21	0.97	12	0.02	448.00	10220.00	19450	20230515	-48.84	9680	20230427	2.79	19450	-48.84	20230515	9680	2.79	20230427	19450	-48.84	20230515	9680	2.79	20230427	1.19	N	036480	500	19 억		165580	N	N	0	N	00	N
66	20230821	160417	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	80	2	0.81	123331530	12422	77.17	9860	9990	9800	12870	6930	9900	9928.48	4.26	0	3759	10080	9990	9880	9790	9680	10035	9835	19	2970	500	6330	10	1	3800000	379	22.28	0.98	12	0.33	448.00	10220.00	19450	20230515	-48.69	9680	20230427	3.10	19450	-48.69	20230515	9680	3.10	20230427	19450	-48.69	20230515	9680	3.10	20230427	1.18	N	036480	500	19 억		161825	N	N	0	N	00	N
67	20230821	150418	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	80	2	0.81	107753060	10861	67.47	9860	9990	9800	12870	6930	9900	9921.10	4.26	0	3755	10080	9990	9880	9790	9680	10035	9835	19	2970	500	6330	10	1	3800000	379	22.28	0.98	12	0.29	448.00	10220.00	19450	20230515	-48.69	9680	20230427	3.10	19450	-48.69	20230515	9680	3.10	20230427	19450	-48.69	20230515	9680	3.10	20230427	1.18	N	036480	500	19 억		161825	N	N	0	N	00	N
68	20230821	140419	57	100.00	KOSDAQ		제약	N	N	N	N		N	9990	90	2	0.91	100658170	10148	63.04	9860	9990	9800	12870	6930	9900	9919.02	4.26	0	3755	10080	9990	9880	9790	9680	10035	9835	19	2970	500	6330	10	1	3800000	380	22.30	0.98	12	0.27	448.00	10220.00	19450	20230515	-48.64	9680	20230427	3.20	19450	-48.64	20230515	9680	3.20	20230427	19450	-48.64	20230515	9680	3.20	20230427	1.18	N	036480	500	19 억		161825	N	N	0	N	00	N
69	20230821	130420	57	100.00	KOSDAQ		제약	N	N	N	N		N	9960	60	2	0.61	91957400	9274	57.61	9860	9990	9800	12870	6930	9900	9915.61	4.26	0	3798	10080	9990	9880	9790	9680	10035	9835	19	2970	500	6330	10	1	3800000	378	22.23	0.97	12	0.24	448.00	10220.00	19450	20230515	-48.79	9680	20230427	2.89	19450	-48.79	20230515	9680	2.89	20230427	19450	-48.79	20230515	9680	2.89	20230427	1.18	N	036480	500	19 억		161825	N	N	0	N	00	N
70	20230821	120419	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	80	2	0.81	56434800	5694	35.37	9860	9990	9800	12870	6930	9900	9911.28	4.26	0	2232	10080	9990	9880	9790	9680	10035	9835	19	2970	500	6330	10	1	3800000	379	22.28	0.98	12	0.15	448.00	10220.00	19450	20230515	-48.69	9680	20230427	3.10	19450	-48.69	20230515	9680	3.10	20230427	19450	-48.69	20230515	9680	3.10	20230427	1.18	N	036480	500	19 억		161825	N	N	0	N	00	N
71	20230821	110418	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	80	2	0.81	53387190	5388	33.47	9860	9990	9800	12870	6930	9900	9908.54	4.26	0	2224	10080	9990	9880	9790	9680	10035	9835	19	2970	500	6330	10	1	3800000	379	22.28	0.98	12	0.14	448.00	10220.00	19450	20230515	-48.69	9680	20230427	3.10	19450	-48.69	20230515	9680	3.10	20230427	19450	-48.69	20230515	9680	3.10	20230427	1.18	N	036480	500	19 억		161825	N	N	0	N	00	N
72	20230821	100417	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	70	2	0.71	44118690	4459	27.70	9860	9990	9800	12870	6930	9900	9894.30	4.26	0	2587	10080	9990	9880	9790	9680	10035	9835	19	2970	500	6330	10	1	3800000	379	22.25	0.98	12	0.12	448.00	10220.00	19450	20230515	-48.74	9680	20230427	3.00	19450	-48.74	20230515	9680	3.00	20230427	19450	-48.74	20230515	9680	3.00	20230427	1.18	N	036480	500	19 억		161825	N	N	0	N	00	N
73	20230821	090422	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	-20	5	-0.20	7292290	740	4.60	9860	9880	9800	12870	6930	9900	9854.45	4.26	0	-173	10080	9990	9880	9790	9680	10035	9835	19	2970	500	6330	10	1	3800000	375	22.05	0.97	12	0.02	448.00	10220.00	19450	20230515	-49.20	9680	20230427	2.07	19450	-49.20	20230515	9680	2.07	20230427	19450	-49.20	20230515	9680	2.07	20230427	1.18	N	036480	500	19 억		161825	N	N	0	N	00	N
74	20230818	160417	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	-70	5	-0.70	158093410	16069	86.11	9850	9970	9770	12960	6980	9970	9838.21	4.25	0	425	10156	10062	9916	9822	9676	10110	9870	19	2990	500	6380	10	1	3800000	376	22.10	0.97	12	0.42	448.00	10220.00	19450	20230515	-49.10	9680	20230427	2.27	19450	-49.10	20230515	9680	2.27	20230427	19450	-49.10	20230515	9680	2.27	20230427	1.17	N	036480	500	19 억		161400	N	N	0	N	00	N
75	20230818	150413	57	100.00	KOSDAQ		제약	N	N	N	N		N	9910	-60	5	-0.60	145161640	14762	79.11	9850	9970	9770	12960	6980	9970	9833.28	4.25	0	554	10156	10062	9916	9822	9676	10110	9870	19	2990	500	6380	10	1	3800000	377	22.12	0.97	12	0.39	448.00	10220.00	19450	20230515	-49.05	9680	20230427	2.38	19450	-49.05	20230515	9680	2.38	20230427	19450	-49.05	20230515	9680	2.38	20230427	1.17	N	036480	500	19 억		161400	N	N	0	N	00	N
76	20230818	140417	57	100.00	KOSDAQ		제약	N	N	N	N		N	9930	-40	5	-0.40	136338780	13871	74.33	9850	9970	9770	12960	6980	9970	9828.85	4.25	0	620	10156	10062	9916	9822	9676	10110	9870	19	2990	500	6380	10	1	3800000	377	22.17	0.97	12	0.37	448.00	10220.00	19450	20230515	-48.95	9680	20230427	2.58	19450	-48.95	20230515	9680	2.58	20230427	19450	-48.95	20230515	9680	2.58	20230427	1.17	N	036480	500	19 억		161400	N	N	0	N	00	N
77	20230818	130413	57	100.00	KOSDAQ		제약	N	N	N	N		N	9930	-40	5	-0.40	126064640	12836	68.79	9850	9970	9770	12960	6980	9970	9820.95	4.25	0	759	10156	10062	9916	9822	9676	10110	9870	19	2990	500	6380	10	1	3800000	377	22.17	0.97	12	0.34	448.00	10220.00	19450	20230515	-48.95	9680	20230427	2.58	19450	-48.95	20230515	9680	2.58	20230427	19450	-48.95	20230515	9680	2.58	20230427	1.17	N	036480	500	19 억		161400	N	N	0	N	00	N
78	20230818	120423	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-170	5	-1.71	117780930	12002	64.32	9850	9960	9770	12960	6980	9970	9813.18	4.25	0	946	10156	10062	9916	9822	9676	10110	9870	19	2990	500	6380	10	1	3800000	372	21.88	0.96	12	0.32	448.00	10220.00	19450	20230515	-49.61	9680	20230427	1.24	19450	-49.61	20230515	9680	1.24	20230427	19450	-49.61	20230515	9680	1.24	20230427	1.17	N	036480	500	19 억		161400	N	N	0	N	00	N
79	20230818	110414	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	-130	5	-1.30	78051610	7952	42.61	9850	9960	9790	12960	6980	9970	9814.95	4.25	0	614	10156	10062	9916	9822	9676	10110	9870	19	2990	500	6380	10	1	3800000	374	21.96	0.96	12	0.21	448.00	10220.00	19450	20230515	-49.41	9680	20230427	1.65	19450	-49.41	20230515	9680	1.65	20230427	19450	-49.41	20230515	9680	1.65	20230427	1.17	N	036480	500	19 억		161400	N	N	0	N	00	N
80	20230818	100417	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	-130	5	-1.30	40697480	4144	22.21	9850	9960	9800	12960	6980	9970	9820.10	4.25	0	-66	10156	10062	9916	9822	9676	10110	9870	19	2990	500	6380	10	1	3800000	374	21.96	0.96	12	0.11	448.00	10220.00	19450	20230515	-49.41	9680	20230427	1.65	19450	-49.41	20230515	9680	1.65	20230427	19450	-49.41	20230515	9680	1.65	20230427	1.17	N	036480	500	19 억		161400	N	N	0	N	00	N
81	20230818	090417	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	-110	5	-1.10	7531800	765	4.10	9850	9870	9810	12960	6980	9970	9842.15	4.25	0	-114	10156	10062	9916	9822	9676	10110	9870	19	2990	500	6380	10	1	3800000	375	22.01	0.96	12	0.02	448.00	10220.00	19450	20230515	-49.31	9680	20230427	1.86	19450	-49.31	20230515	9680	1.86	20230427	19450	-49.31	20230515	9680	1.86	20230427	1.17	N	036480	500	19 억		161400	N	N	0	N	00	N
82	20230817	160418	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	0	3	0.00	184199870	18660	71.74	9910	10010	9770	12960	6980	9970	9871.38	4.30	0	-2118	10203	10086	9963	9846	9723	10025	9785	19	2990	500	6380	10	1	3800000	379	22.25	0.98	12	0.49	448.00	10220.00	19450	20230515	-48.74	9680	20230427	3.00	19450	-48.74	20230515	9680	3.00	20230427	19450	-48.74	20230515	9680	3.00	20230427	1.09	N	036480	500	19 억		163518	N	N	0	N	00	N
83	20230817	150420	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	-80	5	-0.80	179723290	18210	70.01	9910	10010	9770	12960	6980	9970	9869.48	4.30	0	-2082	10203	10086	9963	9846	9723	10025	9785	19	2990	500	6380	10	1	3800000	376	22.08	0.97	12	0.48	448.00	10220.00	19450	20230515	-49.15	9680	20230427	2.17	19450	-49.15	20230515	9680	2.17	20230427	19450	-49.15	20230515	9680	2.17	20230427	1.09	N	036480	500	19 억		163518	N	N	0	N	00	N
84	20230817	140417	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	30	2	0.30	169011960	17136	65.88	9910	10010	9770	12960	6980	9970	9862.98	4.30	0	-2053	10203	10086	9963	9846	9723	10025	9785	19	2990	500	6380	10	1	3800000	380	22.32	0.98	12	0.45	448.00	10220.00	19450	20230515	-48.59	9680	20230427	3.31	19450	-48.59	20230515	9680	3.31	20230427	19450	-48.59	20230515	9680	3.31	20230427	1.09	N	036480	500	19 억		163518	N	N	0	N	00	N
85	20230817	130414	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	10	2	0.10	154322760	15666	60.23	9910	9980	9770	12960	6980	9970	9850.81	4.30	0	-1917	10203	10086	9963	9846	9723	10025	9785	19	2990	500	6380	10	1	3800000	379	22.28	0.98	12	0.41	448.00	10220.00	19450	20230515	-48.69	9680	20230427	3.10	19450	-48.69	20230515	9680	3.10	20230427	19450	-48.69	20230515	9680	3.10	20230427	1.09	N	036480	500	19 억		163518	N	N	0	N	00	N
86	20230817	120416	57	100.00	KOSDAQ		제약	N	N	N	N		N	9960	-10	5	-0.10	145205240	14750	56.71	9910	9970	9770	12960	6980	9970	9844.42	4.30	0	-1892	10203	10086	9963	9846	9723	10025	9785	19	2990	500	6380	10	1	3800000	378	22.23	0.97	12	0.39	448.00	10220.00	19450	20230515	-48.79	9680	20230427	2.89	19450	-48.79	20230515	9680	2.89	20230427	19450	-48.79	20230515	9680	2.89	20230427	1.09	N	036480	500	19 억		163518	N	N	0	N	00	N
87	20230817	110416	57	100.00	KOSDAQ		제약	N	N	N	N		N	9960	-10	5	-0.10	138875910	14114	54.26	9910	9960	9770	12960	6980	9970	9839.59	4.30	0	-1857	10203	10086	9963	9846	9723	10025	9785	19	2990	500	6380	10	1	3800000	378	22.23	0.97	12	0.37	448.00	10220.00	19450	20230515	-48.79	9680	20230427	2.89	19450	-48.79	20230515	9680	2.89	20230427	19450	-48.79	20230515	9680	2.89	20230427	1.09	N	036480	500	19 억		163518	N	N	0	N	00	N
88	20230817	100415	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	-150	5	-1.50	110938540	11284	43.38	9910	9930	9770	12960	6980	9970	9831.49	4.30	0	-1739	10203	10086	9963	9846	9723	10025	9785	19	2990	500	6380	10	1	3800000	373	21.92	0.96	12	0.30	448.00	10220.00	19450	20230515	-49.51	9680	20230427	1.45	19450	-49.51	20230515	9680	1.45	20230427	19450	-49.51	20230515	9680	1.45	20230427	1.09	N	036480	500	19 억		163518	N	N	0	N	00	N
89	20230817	090415	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	-110	5	-1.10	7617080	770	2.96	9910	9930	9840	12960	6980	9970	9892.31	4.30	0	-475	10203	10086	9963	9846	9723	10025	9785	19	2990	500	6380	10	1	3800000	375	22.01	0.96	12	0.02	448.00	10220.00	19450	20230515	-49.31	9680	20230427	1.86	19450	-49.31	20230515	9680	1.86	20230427	19450	-49.31	20230515	9680	1.86	20230427	1.09	N	036480	500	19 억		163518	N	N	0	N	00	N
90	20230816	160415	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	-90	5	-0.89	257913630	26009	95.10	10080	10080	9840	13070	7050	10060	9916.32	4.52	0	-8116	10306	10182	10056	9932	9806	10120	9870	19	3010	500	6430	10	1	3800000	379	22.25	0.98	12	0.68	448.00	10220.00	19450	20230515	-48.74	9680	20230427	3.00	19450	-48.74	20230515	9680	3.00	20230427	19450	-48.74	20230515	9680	3.00	20230427	1.11	N	036480	500	19 억		171634	N	N	0	N	00	N
91	20230816	150415	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	-80	5	-0.80	251863990	25402	92.88	10080	10080	9840	13070	7050	10060	9915.12	4.52	0	-7803	10306	10182	10056	9932	9806	10120	9870	19	3010	500	6430	10	1	3800000	379	22.28	0.98	12	0.67	448.00	10220.00	19450	20230515	-48.69	9680	20230427	3.10	19450	-48.69	20230515	9680	3.10	20230427	19450	-48.69	20230515	9680	3.10	20230427	1.11	N	036480	500	19 억		171634	N	N	0	N	00	N
92	20230816	140415	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	-80	5	-0.80	239284290	24135	88.25	10080	10080	9840	13070	7050	10060	9914.41	4.52	0	-7845	10306	10182	10056	9932	9806	10120	9870	19	3010	500	6430	10	1	3800000	379	22.28	0.98	12	0.64	448.00	10220.00	19450	20230515	-48.69	9680	20230427	3.10	19450	-48.69	20230515	9680	3.10	20230427	19450	-48.69	20230515	9680	3.10	20230427	1.11	N	036480	500	19 억		171634	N	N	0	N	00	N
93	20230816	130416	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	-80	5	-0.80	233584350	23563	86.16	10080	10080	9840	13070	7050	10060	9913.18	4.52	0	-7552	10306	10182	10056	9932	9806	10120	9870	19	3010	500	6430	10	1	3800000	379	22.28	0.98	12	0.62	448.00	10220.00	19450	20230515	-48.69	9680	20230427	3.10	19450	-48.69	20230515	9680	3.10	20230427	19450	-48.69	20230515	9680	3.10	20230427	1.11	N	036480	500	19 억		171634	N	N	0	N	00	N
94	20230816	120421	57	100.00	KOSDAQ		제약	N	N	N	N		N	9920	-140	5	-1.39	208893020	21074	77.06	10080	10080	9840	13070	7050	10060	9912.36	4.52	0	-7554	10306	10182	10056	9932	9806	10120	9870	19	3010	500	6430	10	1	3800000	377	22.14	0.97	12	0.55	448.00	10220.00	19450	20230515	-49.00	9680	20230427	2.48	19450	-49.00	20230515	9680	2.48	20230427	19450	-49.00	20230515	9680	2.48	20230427	1.11	N	036480	500	19 억		171634	N	N	0	N	00	N
95	20230816	110417	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	-90	5	-0.89	178959870	18054	66.01	10080	10080	9840	13070	7050	10060	9912.48	4.52	0	-7217	10306	10182	10056	9932	9806	10120	9870	19	3010	500	6430	10	1	3800000	379	22.25	0.98	12	0.48	448.00	10220.00	19450	20230515	-48.74	9680	20230427	3.00	19450	-48.74	20230515	9680	3.00	20230427	19450	-48.74	20230515	9680	3.00	20230427	1.11	N	036480	500	19 억		171634	N	N	0	N	00	N
96	20230816	100414	57	100.00	KOSDAQ		제약	N	N	N	N		N	9940	-120	5	-1.19	138358020	13938	50.96	10080	10080	9850	13070	7050	10060	9926.68	4.52	0	-6393	10306	10182	10056	9932	9806	10120	9870	19	3010	500	6430	10	1	3800000	378	22.19	0.97	12	0.37	448.00	10220.00	19450	20230515	-48.89	9680	20230427	2.69	19450	-48.89	20230515	9680	2.69	20230427	19450	-48.89	20230515	9680	2.69	20230427	1.11	N	036480	500	19 억		171634	N	N	0	N	00	N
97	20230816	090412	57	100.00	KOSDAQ		제약	N	N	N	N		N	9940	-120	5	-1.19	27376630	2724	9.96	10080	10080	9920	13070	7050	10060	10050.16	4.52	0	-1927	10306	10182	10056	9932	9806	10120	9870	19	3010	500	6430	10	1	3800000	378	22.19	0.97	12	0.07	448.00	10220.00	19450	20230515	-48.89	9680	20230427	2.69	19450	-48.89	20230515	9680	2.69	20230427	19450	-48.89	20230515	9680	2.69	20230427	1.11	N	036480	500	19 억		171634	N	N	0	N	00	N
98	20230814	160412	57	100.00	KOSDAQ		제약	N	N	N	N		N	10060	-80	5	-0.79	273291100	27348	202.86	10180	10180	9930	13180	7100	10140	9992.92	4.73	0	-8195	10213	10176	10123	10086	10033	10195	10105	19	3040	500	6480	10	1	3800000	382	22.46	0.98	12	0.72	448.00	10220.00	19450	20230515	-48.28	9680	20230427	3.93	19450	-48.28	20230515	9680	3.93	20230427	19450	-48.28	20230515	9680	3.93	20230427	1.13	N	036480	500	19 억		179829	N	N	0	N	00	N
99	20230814	150409	57	100.00	KOSDAQ		제약	N	N	N	N		N	10030	-110	5	-1.08	248708910	24899	184.70	10180	10180	9930	13180	7100	10140	9988.71	4.73	0	-6832	10213	10176	10123	10086	10033	10195	10105	19	3040	500	6480	10	1	3800000	381	22.39	0.98	12	0.66	448.00	10220.00	19450	20230515	-48.43	9680	20230427	3.62	19450	-48.43	20230515	9680	3.62	20230427	19450	-48.43	20230515	9680	3.62	20230427	1.13	N	036480	500	19 억		179829	N	N	0	N	00	N
100	20230814	140410	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-190	5	-1.87	203602840	20365	151.06	10180	10180	9940	13180	7100	10140	9997.68	4.73	0	-6374	10213	10176	10123	10086	10033	10195	10105	19	3040	500	6480	10	1	3800000	378	22.21	0.97	12	0.54	448.00	10220.00	19450	20230515	-48.84	9680	20230427	2.79	19450	-48.84	20230515	9680	2.79	20230427	19450	-48.84	20230515	9680	2.79	20230427	1.13	N	036480	500	19 억		179829	N	N	0	N	00	N
101	20230814	130408	57	100.00	KOSDAQ		제약	N	N	N	N		N	9990	-150	5	-1.48	177530370	17750	131.67	10180	10180	9940	13180	7100	10140	10001.71	4.73	0	-5449	10213	10176	10123	10086	10033	10195	10105	19	3040	500	6480	10	1	3800000	380	22.30	0.98	12	0.47	448.00	10220.00	19450	20230515	-48.64	9680	20230427	3.20	19450	-48.64	20230515	9680	3.20	20230427	19450	-48.64	20230515	9680	3.20	20230427	1.13	N	036480	500	19 억		179829	N	N	0	N	00	N
102	20230814	120409	57	100.00	KOSDAQ		제약	N	N	N	N		N	9990	-150	5	-1.48	163676480	16363	121.38	10180	10180	9940	13180	7100	10140	10002.84	4.73	0	-5925	10213	10176	10123	10086	10033	10195	10105	19	3040	500	6480	10	1	3800000	380	22.30	0.98	12	0.43	448.00	10220.00	19450	20230515	-48.64	9680	20230427	3.20	19450	-48.64	20230515	9680	3.20	20230427	19450	-48.64	20230515	9680	3.20	20230427	1.13	N	036480	500	19 억		179829	N	N	0	N	00	N
103	20230814	110408	57	100.00	KOSDAQ		제약	N	N	N	N		N	9990	-150	5	-1.48	129006950	12884	95.57	10180	10180	9950	13180	7100	10140	10012.96	4.73	0	-4698	10213	10176	10123	10086	10033	10195	10105	19	3040	500	6480	10	1	3800000	380	22.30	0.98	12	0.34	448.00	10220.00	19450	20230515	-48.64	9680	20230427	3.20	19450	-48.64	20230515	9680	3.20	20230427	19450	-48.64	20230515	9680	3.20	20230427	1.13	N	036480	500	19 억		179829	N	N	0	N	00	N
104	20230814	100408	57	100.00	KOSDAQ		제약	N	N	N	N		N	9990	-150	5	-1.48	98527420	9827	72.90	10180	10180	9950	13180	7100	10140	10026.20	4.73	0	-4114	10213	10176	10123	10086	10033	10195	10105	19	3040	500	6480	10	1	3800000	380	22.30	0.98	12	0.26	448.00	10220.00	19450	20230515	-48.64	9680	20230427	3.20	19450	-48.64	20230515	9680	3.20	20230427	19450	-48.64	20230515	9680	3.20	20230427	1.13	N	036480	500	19 억		179829	N	N	0	N	00	N
105	20230814	090408	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	-20	5	-0.20	6285270	619	4.59	10180	10180	10120	13180	7100	10140	10153.91	4.73	0	-410	10213	10176	10123	10086	10033	10195	10105	19	3040	500	6480	10	1	3800000	385	22.59	0.99	12	0.02	448.00	10220.00	19450	20230515	-47.97	9680	20230427	4.55	19450	-47.97	20230515	9680	4.55	20230427	19450	-47.97	20230515	9680	4.55	20230427	1.13	N	036480	500	19 억		179829	N	N	0	N	00	N
106	20230811	160407	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	10	2	0.10	136349480	13481	66.14	10130	10160	10070	13160	7100	10130	10114.20	4.64	0	3524	10236	10182	10106	10052	9976	10145	10015	19	3030	500	6480	10	1	3800000	385	22.63	0.99	12	0.35	448.00	10220.00	19450	20230515	-47.87	9680	20230427	4.75	19450	-47.87	20230515	9680	4.75	20230427	19450	-47.87	20230515	9680	4.75	20230427	1.13	N	036480	500	19 억		176305	N	N	0	N	00	N
107	20230811	150405	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	-20	5	-0.20	122796940	12141	59.57	10130	10160	10080	13160	7100	10130	10114.24	4.64	0	3351	10236	10182	10106	10052	9976	10145	10015	19	3030	500	6480	10	1	3800000	384	22.57	0.99	12	0.32	448.00	10220.00	19450	20230515	-48.02	9680	20230427	4.44	19450	-48.02	20230515	9680	4.44	20230427	19450	-48.02	20230515	9680	4.44	20230427	1.13	N	036480	500	19 억		176305	N	N	0	N	00	N
108	20230811	140407	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	-20	5	-0.20	108508590	10726	52.63	10130	10160	10090	13160	7100	10130	10116.41	4.64	0	2995	10236	10182	10106	10052	9976	10145	10015	19	3030	500	6480	10	1	3800000	384	22.57	0.99	12	0.28	448.00	10220.00	19450	20230515	-48.02	9680	20230427	4.44	19450	-48.02	20230515	9680	4.44	20230427	19450	-48.02	20230515	9680	4.44	20230427	1.13	N	036480	500	19 억		176305	N	N	0	N	00	N
109	20230811	130405	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	-10	5	-0.10	90215910	8918	43.76	10130	10160	10090	13160	7100	10130	10116.16	4.64	0	2634	10236	10182	10106	10052	9976	10145	10015	19	3030	500	6480	10	1	3800000	385	22.59	0.99	12	0.23	448.00	10220.00	19450	20230515	-47.97	9680	20230427	4.55	19450	-47.97	20230515	9680	4.55	20230427	19450	-47.97	20230515	9680	4.55	20230427	1.13	N	036480	500	19 억		176305	N	N	0	N	00	N
110	20230811	120404	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	30	2	0.30	70501450	6970	34.20	10130	10160	10090	13160	7100	10130	10114.99	4.64	0	2218	10236	10182	10106	10052	9976	10145	10015	19	3030	500	6480	10	1	3800000	386	22.68	0.99	12	0.18	448.00	10220.00	19450	20230515	-47.76	9680	20230427	4.96	19450	-47.76	20230515	9680	4.96	20230427	19450	-47.76	20230515	9680	4.96	20230427	1.13	N	036480	500	19 억		176305	N	N	0	N	00	N
111	20230811	110402	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	10	2	0.10	51194020	5062	24.84	10130	10150	10090	13160	7100	10130	10113.40	4.64	0	1669	10236	10182	10106	10052	9976	10145	10015	19	3030	500	6480	10	1	3800000	385	22.63	0.99	12	0.13	448.00	10220.00	19450	20230515	-47.87	9680	20230427	4.75	19450	-47.87	20230515	9680	4.75	20230427	19450	-47.87	20230515	9680	4.75	20230427	1.13	N	036480	500	19 억		176305	N	N	0	N	00	N
112	20230811	100400	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	-20	5	-0.20	42180680	4172	20.47	10130	10140	10090	13160	7100	10130	10110.42	4.64	0	1370	10236	10182	10106	10052	9976	10145	10015	19	3030	500	6480	10	1	3800000	384	22.57	0.99	12	0.11	448.00	10220.00	19450	20230515	-48.02	9680	20230427	4.44	19450	-48.02	20230515	9680	4.44	20230427	19450	-48.02	20230515	9680	4.44	20230427	1.13	N	036480	500	19 억		176305	N	N	0	N	00	N
113	20230811	090405	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	-20	5	-0.20	1437220	142	0.70	10130	10130	10110	13160	7100	10130	10121.27	4.64	0	-2	10236	10182	10106	10052	9976	10145	10015	19	3030	500	6480	10	1	3800000	384	22.57	0.99	12	0.00	448.00	10220.00	19450	20230515	-48.02	9680	20230427	4.44	19450	-48.02	20230515	9680	4.44	20230427	19450	-48.02	20230515	9680	4.44	20230427	1.13	N	036480	500	19 억		176305	N	N	0	N	00	N
114	20230810	160402	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	-30	5	-0.30	204236660	20243	76.43	10160	10160	10030	13200	7120	10160	10088.41	4.48	0	6052	10293	10226	10103	10036	9913	10260	10070	19	3040	500	6500	10	1	3800000	385	22.61	0.99	12	0.53	448.00	10220.00	19450	20230515	-47.92	9680	20230427	4.65	19450	-47.92	20230515	9680	4.65	20230427	19450	-47.92	20230515	9680	4.65	20230427	1.10	N	036480	500	19 억		170253	N	N	0	N	00	N
115	20230810	150400	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	-40	5	-0.39	188307650	18670	70.49	10160	10160	10030	13200	7120	10160	10086.10	4.48	0	6076	10293	10226	10103	10036	9913	10260	10070	19	3040	500	6500	10	1	3800000	385	22.59	0.99	12	0.49	448.00	10220.00	19450	20230515	-47.97	9680	20230427	4.55	19450	-47.97	20230515	9680	4.55	20230427	19450	-47.97	20230515	9680	4.55	20230427	1.10	N	036480	500	19 억		170253	N	N	0	N	00	N
116	20230810	140401	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	-90	5	-0.89	175578380	17408	65.72	10160	10160	10030	13200	7120	10160	10086.07	4.48	0	5396	10293	10226	10103	10036	9913	10260	10070	19	3040	500	6500	10	1	3800000	383	22.48	0.99	12	0.46	448.00	10220.00	19450	20230515	-48.23	9680	20230427	4.03	19450	-48.23	20230515	9680	4.03	20230427	19450	-48.23	20230515	9680	4.03	20230427	1.10	N	036480	500	19 억		170253	N	N	0	N	00	N
117	20230810	130357	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	-30	5	-0.30	134124360	13304	50.23	10160	10160	10030	13200	7120	10160	10081.49	4.48	0	3276	10293	10226	10103	10036	9913	10260	10070	19	3040	500	6500	10	1	3800000	385	22.61	0.99	12	0.35	448.00	10220.00	19450	20230515	-47.92	9680	20230427	4.65	19450	-47.92	20230515	9680	4.65	20230427	19450	-47.92	20230515	9680	4.65	20230427	1.10	N	036480	500	19 억		170253	N	N	0	N	00	N
118	20230810	120401	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	-40	5	-0.39	118007540	11713	44.22	10160	10160	10030	13200	7120	10160	10074.91	4.48	0	2260	10293	10226	10103	10036	9913	10260	10070	19	3040	500	6500	10	1	3800000	385	22.59	0.99	12	0.31	448.00	10220.00	19450	20230515	-47.97	9680	20230427	4.55	19450	-47.97	20230515	9680	4.55	20230427	19450	-47.97	20230515	9680	4.55	20230427	1.10	N	036480	500	19 억		170253	N	N	0	N	00	N
119	20230810	110404	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	-10	5	-0.10	98387680	9770	36.89	10160	10160	10030	13200	7120	10160	10070.37	4.48	0	1443	10293	10226	10103	10036	9913	10260	10070	19	3040	500	6500	10	1	3800000	386	22.66	0.99	12	0.26	448.00	10220.00	19450	20230515	-47.81	9680	20230427	4.86	19450	-47.81	20230515	9680	4.86	20230427	19450	-47.81	20230515	9680	4.86	20230427	1.10	N	036480	500	19 억		170253	N	N	0	N	00	N
120	20230810	100403	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-70	5	-0.69	46403490	4601	17.37	10160	10160	10030	13200	7120	10160	10085.49	4.48	0	23	10293	10226	10103	10036	9913	10260	10070	19	3040	500	6500	10	1	3800000	383	22.52	0.99	12	0.12	448.00	10220.00	19450	20230515	-48.12	9680	20230427	4.24	19450	-48.12	20230515	9680	4.24	20230427	19450	-48.12	20230515	9680	4.24	20230427	1.10	N	036480	500	19 억		170253	N	N	0	N	00	N
121	20230810	090404	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	-90	5	-0.89	18590370	1838	6.94	10160	10160	10060	13200	7120	10160	10114.41	4.48	0	-128	10293	10226	10103	10036	9913	10260	10070	19	3040	500	6500	10	1	3800000	383	22.48	0.99	12	0.05	448.00	10220.00	19450	20230515	-48.23	9680	20230427	4.03	19450	-48.23	20230515	9680	4.03	20230427	19450	-48.23	20230515	9680	4.03	20230427	1.10	N	036480	500	19 억		170253	N	N	0	N	00	N
122	20230809	160401	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	80	2	0.79	266055420	26377	117.68	10080	10170	9980	13100	7060	10080	10086.64	4.20	0	10813	10246	10162	10096	10012	9946	10130	9980	19	3020	500	6450	10	1	3800000	386	22.68	0.99	12	0.69	448.00	10220.00	19450	20230515	-47.76	9680	20230427	4.96	19450	-47.76	20230515	9680	4.96	20230427	19450	-47.76	20230515	9680	4.96	20230427	1.08	N	036480	500	19 억		159430	N	N	0	N	00	N
123	20230809	150357	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	10	2	0.10	260325650	25813	115.16	10080	10170	9980	13100	7060	10080	10085.06	4.20	0	10805	10246	10162	10096	10012	9946	10130	9980	19	3020	500	6450	10	1	3800000	383	22.52	0.99	12	0.68	448.00	10220.00	19450	20230515	-48.12	9680	20230427	4.24	19450	-48.12	20230515	9680	4.24	20230427	19450	-48.12	20230515	9680	4.24	20230427	1.08	N	036480	500	19 억		159430	N	N	0	N	00	N
124	20230809	140356	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	50	2	0.50	236468270	23456	104.64	10080	10170	9980	13100	7060	10080	10081.36	4.20	0	9604	10246	10162	10096	10012	9946	10130	9980	19	3020	500	6450	10	1	3800000	385	22.61	0.99	12	0.62	448.00	10220.00	19450	20230515	-47.92	9680	20230427	4.65	19450	-47.92	20230515	9680	4.65	20230427	19450	-47.92	20230515	9680	4.65	20230427	1.08	N	036480	500	19 억		159430	N	N	0	N	00	N
125	20230809	130404	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	60	2	0.60	186283200	18509	82.57	10080	10140	9980	13100	7060	10080	10064.47	4.20	0	6260	10246	10162	10096	10012	9946	10130	9980	19	3020	500	6450	10	1	3800000	385	22.63	0.99	12	0.49	448.00	10220.00	19450	20230515	-47.87	9680	20230427	4.75	19450	-47.87	20230515	9680	4.75	20230427	19450	-47.87	20230515	9680	4.75	20230427	1.08	N	036480	500	19 억		159430	N	N	0	N	00	N
126	20230809	120403	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	40	2	0.40	115396380	11453	51.10	10080	10140	9980	13100	7060	10080	10075.65	4.20	0	4250	10246	10162	10096	10012	9946	10130	9980	19	3020	500	6450	10	1	3800000	385	22.59	0.99	12	0.30	448.00	10220.00	19450	20230515	-47.97	9680	20230427	4.55	19450	-47.97	20230515	9680	4.55	20230427	19450	-47.97	20230515	9680	4.55	20230427	1.08	N	036480	500	19 억		159430	N	N	0	N	00	N
127	20230809	110401	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	30	2	0.30	92366840	9177	40.94	10080	10120	9980	13100	7060	10080	10065.04	4.20	0	2743	10246	10162	10096	10012	9946	10130	9980	19	3020	500	6450	10	1	3800000	384	22.57	0.99	12	0.24	448.00	10220.00	19450	20230515	-48.02	9680	20230427	4.44	19450	-48.02	20230515	9680	4.44	20230427	19450	-48.02	20230515	9680	4.44	20230427	1.08	N	036480	500	19 억		159430	N	N	0	N	00	N
128	20230809	100356	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	0	3	0.00	61851610	6158	27.47	10080	10110	9980	13100	7060	10080	10044.11	4.20	0	398	10246	10162	10096	10012	9946	10130	9980	19	3020	500	6450	10	1	3800000	383	22.50	0.99	12	0.16	448.00	10220.00	19450	20230515	-48.17	9680	20230427	4.13	19450	-48.17	20230515	9680	4.13	20230427	19450	-48.17	20230515	9680	4.13	20230427	1.08	N	036480	500	19 억		159430	N	N	0	N	00	N
129	20230809	090356	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-80	5	-0.79	7112240	711	3.17	10080	10080	10000	13100	7060	10080	10003.15	4.20	0	-10	10246	10162	10096	10012	9946	10130	9980	19	3020	500	6450	10	1	3800000	380	22.32	0.98	12	0.02	448.00	10220.00	19450	20230515	-48.59	9680	20230427	3.31	19450	-48.59	20230515	9680	3.31	20230427	19450	-48.59	20230515	9680	3.31	20230427	1.08	N	036480	500	19 억		159430	N	N	0	N	00	N
130	20230808	160404	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	-180	5	-1.75	225886730	22401	134.91	10180	10180	10030	13330	7190	10260	10083.78	4.29	0	-3784	10426	10342	10196	10112	9966	10270	10040	19	3070	500	6560	10	1	3800000	383	22.50	0.99	12	0.59	448.00	10220.00	19450	20230515	-48.17	9680	20230427	4.13	19450	-48.17	20230515	9680	4.13	20230427	19450	-48.17	20230515	9680	4.13	20230427	1.09	N	036480	500	19 억		163187	N	N	0	N	00	N
131	20230808	150359	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	-190	5	-1.85	193795630	19210	115.69	10180	10180	10040	13330	7190	10260	10088.27	4.29	0	-3171	10426	10342	10196	10112	9966	10270	10040	19	3070	500	6560	10	1	3800000	383	22.48	0.99	12	0.51	448.00	10220.00	19450	20230515	-48.23	9680	20230427	4.03	19450	-48.23	20230515	9680	4.03	20230427	19450	-48.23	20230515	9680	4.03	20230427	1.09	N	036480	500	19 억		163187	N	N	0	N	00	N
132	20230808	140357	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	-160	5	-1.56	175436160	17384	104.69	10180	10180	10040	13330	7190	10260	10091.82	4.29	0	-2286	10426	10342	10196	10112	9966	10270	10040	19	3070	500	6560	10	1	3800000	384	22.54	0.99	12	0.46	448.00	10220.00	19450	20230515	-48.07	9680	20230427	4.34	19450	-48.07	20230515	9680	4.34	20230427	19450	-48.07	20230515	9680	4.34	20230427	1.09	N	036480	500	19 억		163187	N	N	0	N	00	N
133	20230808	130353	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	-140	5	-1.36	170172060	16861	101.54	10180	10180	10040	13330	7190	10260	10092.64	4.29	0	-2230	10426	10342	10196	10112	9966	10270	10040	19	3070	500	6560	10	1	3800000	385	22.59	0.99	12	0.44	448.00	10220.00	19450	20230515	-47.97	9680	20230427	4.55	19450	-47.97	20230515	9680	4.55	20230427	19450	-47.97	20230515	9680	4.55	20230427	1.09	N	036480	500	19 억		163187	N	N	0	N	00	N
134	20230808	120357	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	-130	5	-1.27	130182720	12896	77.66	10180	10180	10040	13330	7190	10260	10094.81	4.29	0	-957	10426	10342	10196	10112	9966	10270	10040	19	3070	500	6560	10	1	3800000	385	22.61	0.99	12	0.34	448.00	10220.00	19450	20230515	-47.92	9680	20230427	4.65	19450	-47.92	20230515	9680	4.65	20230427	19450	-47.92	20230515	9680	4.65	20230427	1.09	N	036480	500	19 억		163187	N	N	0	N	00	N
135	20230808	110354	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	-180	5	-1.75	109825150	10874	65.49	10180	10180	10050	13330	7190	10260	10099.79	4.29	0	-533	10426	10342	10196	10112	9966	10270	10040	19	3070	500	6560	10	1	3800000	383	22.50	0.99	12	0.29	448.00	10220.00	19450	20230515	-48.17	9680	20230427	4.13	19450	-48.17	20230515	9680	4.13	20230427	19450	-48.17	20230515	9680	4.13	20230427	1.09	N	036480	500	19 억		163187	N	N	0	N	00	N
136	20230808	100359	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	-100	5	-0.97	89556430	8864	53.38	10180	10180	10050	13330	7190	10260	10103.39	4.29	0	35	10426	10342	10196	10112	9966	10270	10040	19	3070	500	6560	10	1	3800000	386	22.68	0.99	12	0.23	448.00	10220.00	19450	20230515	-47.76	9680	20230427	4.96	19450	-47.76	20230515	9680	4.96	20230427	19450	-47.76	20230515	9680	4.96	20230427	1.09	N	036480	500	19 억		163187	N	N	0	N	00	N
137	20230808	090358	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	-130	5	-1.27	11151470	1096	6.60	10180	10180	10130	13330	7190	10260	10174.70	4.29	0	-58	10426	10342	10196	10112	9966	10270	10040	19	3070	500	6560	10	1	3800000	385	22.61	0.99	12	0.03	448.00	10220.00	19450	20230515	-47.92	9680	20230427	4.65	19450	-47.92	20230515	9680	4.65	20230427	19450	-47.92	20230515	9680	4.65	20230427	1.09	N	036480	500	19 억		163187	N	N	0	N	00	N
138	20230807	160357	57	100.00	KOSDAQ		제약	N	N	N	N		N	10260	-20	5	-0.19	167704110	16515	96.11	10280	10280	10050	13360	7200	10280	10154.55	4.33	0	-1476	10446	10362	10206	10122	9966	10405	10165	19	3080	500	6570	10	1	3800000	390	22.90	1.00	12	0.43	448.00	10220.00	19450	20230515	-47.25	9680	20230427	5.99	19450	-47.25	20230515	9680	5.99	20230427	19450	-47.25	20230515	9680	5.99	20230427	1.07	N	036480	500	19 억		164664	N	N	0	N	00	N
139	20230807	150354	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	-110	5	-1.07	140758500	13879	80.77	10280	10280	10050	13360	7200	10280	10141.83	4.33	0	-1185	10446	10362	10206	10122	9966	10405	10165	19	3080	500	6570	10	1	3800000	386	22.70	1.00	12	0.37	448.00	10220.00	19450	20230515	-47.71	9680	20230427	5.06	19450	-47.71	20230515	9680	5.06	20230427	19450	-47.71	20230515	9680	5.06	20230427	1.07	N	036480	500	19 억		164664	N	N	0	N	00	N
140	20230807	140358	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	-80	5	-0.78	125887230	12421	72.28	10280	10280	10050	13360	7200	10280	10135.03	4.33	0	-1160	10446	10362	10206	10122	9966	10405	10165	19	3080	500	6570	10	1	3800000	388	22.77	1.00	12	0.33	448.00	10220.00	19450	20230515	-47.56	9680	20230427	5.37	19450	-47.56	20230515	9680	5.37	20230427	19450	-47.56	20230515	9680	5.37	20230427	1.07	N	036480	500	19 억		164664	N	N	0	N	00	N
141	20230807	130355	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	-130	5	-1.26	99456400	9816	57.12	10280	10280	10050	13360	7200	10280	10132.07	4.33	0	-1151	10446	10362	10206	10122	9966	10405	10165	19	3080	500	6570	10	1	3800000	386	22.66	0.99	12	0.26	448.00	10220.00	19450	20230515	-47.81	9680	20230427	4.86	19450	-47.81	20230515	9680	4.86	20230427	19450	-47.81	20230515	9680	4.86	20230427	1.07	N	036480	500	19 억		164664	N	N	0	N	00	N
142	20230807	120354	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	-110	5	-1.07	91990760	9081	52.85	10280	10280	10050	13360	7200	10280	10130.03	4.33	0	-857	10446	10362	10206	10122	9966	10405	10165	19	3080	500	6570	10	1	3800000	386	22.70	1.00	12	0.24	448.00	10220.00	19450	20230515	-47.71	9680	20230427	5.06	19450	-47.71	20230515	9680	5.06	20230427	19450	-47.71	20230515	9680	5.06	20230427	1.07	N	036480	500	19 억		164664	N	N	0	N	00	N
143	20230807	110351	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	-150	5	-1.46	58131360	5724	33.31	10280	10280	10050	13360	7200	10280	10155.72	4.33	0	-851	10446	10362	10206	10122	9966	10405	10165	19	3080	500	6570	10	1	3800000	385	22.61	0.99	12	0.15	448.00	10220.00	19450	20230515	-47.92	9680	20230427	4.65	19450	-47.92	20230515	9680	4.65	20230427	19450	-47.92	20230515	9680	4.65	20230427	1.07	N	036480	500	19 억		164664	N	N	0	N	00	N
144	20230807	100355	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	-30	5	-0.29	25699810	2511	14.61	10280	10280	10180	13360	7200	10280	10234.89	4.33	0	-128	10446	10362	10206	10122	9966	10405	10165	19	3080	500	6570	10	1	3800000	390	22.88	1.00	12	0.07	448.00	10220.00	19450	20230515	-47.30	9680	20230427	5.89	19450	-47.30	20230515	9680	5.89	20230427	19450	-47.30	20230515	9680	5.89	20230427	1.07	N	036480	500	19 억		164664	N	N	0	N	00	N
145	20230807	090355	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	0	3	0.00	8835740	860	5.00	10280	10280	10180	13360	7200	10280	10274.12	4.33	0	-265	10446	10362	10206	10122	9966	10405	10165	19	3080	500	6570	10	1	3800000	391	22.95	1.01	12	0.02	448.00	10220.00	19450	20230515	-47.15	9680	20230427	6.20	19450	-47.15	20230515	9680	6.20	20230427	19450	-47.15	20230515	9680	6.20	20230427	1.07	N	036480	500	19 억		164664	N	N	0	N	00	N
146	20230804	160352	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	40	2	0.39	174227280	17134	52.65	10050	10290	10050	13310	7170	10240	10168.51	4.18	0	5783	10586	10412	10106	9932	9626	10260	9780	19	3070	500	6550	10	1	3800000	391	22.95	1.01	12	0.45	448.00	10220.00	19450	20230515	-47.15	9680	20230427	6.20	19450	-47.15	20230515	9680	6.20	20230427	19450	-47.15	20230515	9680	6.20	20230427	1.10	N	036480	500	19 억		158854	N	N	0	N	00	N
147	20230804	150352	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	40	2	0.39	155260610	15281	46.95	10050	10290	10050	13310	7170	10240	10160.37	4.18	0	4450	10586	10412	10106	9932	9626	10260	9780	19	3070	500	6550	10	1	3800000	391	22.95	1.01	12	0.40	448.00	10220.00	19450	20230515	-47.15	9680	20230427	6.20	19450	-47.15	20230515	9680	6.20	20230427	19450	-47.15	20230515	9680	6.20	20230427	1.10	N	036480	500	19 억		158854	N	N	0	N	00	N
148	20230804	140357	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	-50	5	-0.49	110068460	10871	33.40	10050	10220	10050	13310	7170	10240	10124.96	4.18	0	2957	10586	10412	10106	9932	9626	10260	9780	19	3070	500	6550	10	1	3800000	387	22.75	1.00	12	0.29	448.00	10220.00	19450	20230515	-47.61	9680	20230427	5.27	19450	-47.61	20230515	9680	5.27	20230427	19450	-47.61	20230515	9680	5.27	20230427	1.10	N	036480	500	19 억		158854	N	N	0	N	00	N
149	20230804	130352	57	100.00	KOSDAQ		제약	N	N	N	N		N	10180	-60	5	-0.59	106174390	10488	32.23	10050	10220	10050	13310	7170	10240	10123.42	4.18	0	2964	10586	10412	10106	9932	9626	10260	9780	19	3070	500	6550	10	1	3800000	387	22.72	1.00	12	0.28	448.00	10220.00	19450	20230515	-47.66	9680	20230427	5.17	19450	-47.66	20230515	9680	5.17	20230427	19450	-47.66	20230515	9680	5.17	20230427	1.10	N	036480	500	19 억		158854	N	N	0	N	00	N
150	20230804	120352	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	-130	5	-1.27	84230200	8323	25.57	10050	10220	10050	13310	7170	10240	10120.17	4.18	0	2806	10586	10412	10106	9932	9626	10260	9780	19	3070	500	6550	10	1	3800000	384	22.57	0.99	12	0.22	448.00	10220.00	19450	20230515	-48.02	9680	20230427	4.44	19450	-48.02	20230515	9680	4.44	20230427	19450	-48.02	20230515	9680	4.44	20230427	1.10	N	036480	500	19 억		158854	N	N	0	N	00	N
151	20230804	110354	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	-50	5	-0.49	74698550	7384	22.69	10050	10220	10050	13310	7170	10240	10116.27	4.18	0	2697	10586	10412	10106	9932	9626	10260	9780	19	3070	500	6550	10	1	3800000	387	22.75	1.00	12	0.19	448.00	10220.00	19450	20230515	-47.61	9680	20230427	5.27	19450	-47.61	20230515	9680	5.27	20230427	19450	-47.61	20230515	9680	5.27	20230427	1.10	N	036480	500	19 억		158854	N	N	0	N	00	N
152	20230804	100349	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	-80	5	-0.78	64212730	6351	19.51	10050	10210	10050	13310	7170	10240	10110.65	4.18	0	2466	10586	10412	10106	9932	9626	10260	9780	19	3070	500	6550	10	1	3800000	386	22.68	0.99	12	0.17	448.00	10220.00	19450	20230515	-47.76	9680	20230427	4.96	19450	-47.76	20230515	9680	4.96	20230427	19450	-47.76	20230515	9680	4.96	20230427	1.10	N	036480	500	19 억		158854	N	N	0	N	00	N
153	20230804	090349	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	-90	5	-0.88	35271040	3501	10.76	10050	10210	10050	13310	7170	10240	10074.56	4.18	0	1051	10586	10412	10106	9932	9626	10260	9780	19	3070	500	6550	10	1	3800000	386	22.66	0.99	12	0.09	448.00	10220.00	19450	20230515	-47.81	9680	20230427	4.86	19450	-47.81	20230515	9680	4.86	20230427	19450	-47.81	20230515	9680	4.86	20230427	1.10	N	036480	500	19 억		158854	N	N	0	N	00	N
154	20230803	160349	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	-40	5	-0.39	327213620	32411	117.48	10280	10280	9800	13360	7200	10280	10095.76	4.09	0	3617	10653	10466	10323	10136	9993	10395	10065	19	3080	500	6570	10	1	3800000	389	22.86	1.00	12	0.85	448.00	10220.00	19450	20230515	-47.35	9680	20230427	5.79	19450	-47.35	20230515	9680	5.79	20230427	19450	-47.35	20230515	9680	5.79	20230427	1.09	N	036480	500	19 억		155239	N	N	0	N	00	N
155	20230803	150351	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	0	3	0.00	301240770	29861	108.24	10280	10280	9800	13360	7200	10280	10088.10	4.09	0	3307	10653	10466	10323	10136	9993	10395	10065	19	3080	500	6570	10	1	3800000	391	22.95	1.01	12	0.79	448.00	10220.00	19450	20230515	-47.15	9680	20230427	6.20	19450	-47.15	20230515	9680	6.20	20230427	19450	-47.15	20230515	9680	6.20	20230427	1.09	N	036480	500	19 억		155239	N	N	0	N	00	N
156	20230803	140348	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	-60	5	-0.58	270568980	26865	97.38	10280	10280	9800	13360	7200	10280	10071.43	4.09	0	2651	10653	10466	10323	10136	9993	10395	10065	19	3080	500	6570	10	1	3800000	388	22.81	1.00	12	0.71	448.00	10220.00	19450	20230515	-47.46	9680	20230427	5.58	19450	-47.46	20230515	9680	5.58	20230427	19450	-47.46	20230515	9680	5.58	20230427	1.09	N	036480	500	19 억		155239	N	N	0	N	00	N
157	20230803	130353	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	-60	5	-0.58	242294450	24087	87.31	10280	10280	9800	13360	7200	10280	10059.14	4.09	0	1342	10653	10466	10323	10136	9993	10395	10065	19	3080	500	6570	10	1	3800000	388	22.81	1.00	12	0.63	448.00	10220.00	19450	20230515	-47.46	9680	20230427	5.58	19450	-47.46	20230515	9680	5.58	20230427	19450	-47.46	20230515	9680	5.58	20230427	1.09	N	036480	500	19 억		155239	N	N	0	N	00	N
158	20230803	120352	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	-150	5	-1.46	232319820	23104	83.74	10280	10280	9800	13360	7200	10280	10055.39	4.09	0	1451	10653	10466	10323	10136	9993	10395	10065	19	3080	500	6570	10	1	3800000	385	22.61	0.99	12	0.61	448.00	10220.00	19450	20230515	-47.92	9680	20230427	4.65	19450	-47.92	20230515	9680	4.65	20230427	19450	-47.92	20230515	9680	4.65	20230427	1.09	N	036480	500	19 억		155239	N	N	0	N	00	N
159	20230803	110348	57	100.00	KOSDAQ		제약	N	N	N	N		N	10050	-230	5	-2.24	211619640	21050	76.30	10280	10280	9800	13360	7200	10280	10053.19	4.09	0	130	10653	10466	10323	10136	9993	10395	10065	19	3080	500	6570	10	1	3800000	382	22.43	0.98	12	0.55	448.00	10220.00	19450	20230515	-48.33	9680	20230427	3.82	19450	-48.33	20230515	9680	3.82	20230427	19450	-48.33	20230515	9680	3.82	20230427	1.09	N	036480	500	19 억		155239	N	N	0	N	00	N
160	20230803	100348	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	-70	5	-0.68	75238900	7450	27.00	10280	10280	10000	13360	7200	10280	10099.18	4.09	0	202	10653	10466	10323	10136	9993	10395	10065	19	3080	500	6570	10	1	3800000	388	22.79	1.00	12	0.20	448.00	10220.00	19450	20230515	-47.51	9680	20230427	5.48	19450	-47.51	20230515	9680	5.48	20230427	19450	-47.51	20230515	9680	5.48	20230427	1.09	N	036480	500	19 억		155239	N	N	0	N	00	N
161	20230803	090348	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	-130	5	-1.26	5148040	506	1.83	10280	10280	10150	13360	7200	10280	10173.99	4.09	0	-236	10653	10466	10323	10136	9993	10395	10065	19	3080	500	6570	10	1	3800000	386	22.66	0.99	12	0.01	448.00	10220.00	19450	20230515	-47.81	9680	20230427	4.86	19450	-47.81	20230515	9680	4.86	20230427	19450	-47.81	20230515	9680	4.86	20230427	1.09	N	036480	500	19 억		155239	N	N	0	N	00	N
162	20230802	160350	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	-250	5	-2.37	282753230	27448	49.84	10500	10510	10180	13680	7380	10530	10301.35	4.10	0	-719	10763	10646	10523	10406	10283	10705	10465	19	3150	500	6730	10	1	3800000	391	22.95	1.01	12	0.72	448.00	10220.00	19450	20230515	-47.15	9680	20230427	6.20	19450	-47.15	20230515	9680	6.20	20230427	19450	-47.15	20230515	9680	6.20	20230427	1.16	N	036480	500	19 억		155920	N	N	0	N	00	N
163	20230802	150353	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	-220	5	-2.09	262346830	25455	46.23	10500	10510	10180	13680	7380	10530	10306.22	4.10	0	-989	10763	10646	10523	10406	10283	10705	10465	19	3150	500	6730	10	1	3800000	392	23.01	1.01	12	0.67	448.00	10220.00	19450	20230515	-46.99	9680	20230427	6.51	19450	-46.99	20230515	9680	6.51	20230427	19450	-46.99	20230515	9680	6.51	20230427	1.16	N	036480	500	19 억		155920	N	N	0	N	00	N
164	20230802	140350	57	100.00	KOSDAQ		제약	N	N	N	N		N	10260	-270	5	-2.56	215521450	20878	37.91	10500	10510	10180	13680	7380	10530	10322.81	4.10	0	-1034	10763	10646	10523	10406	10283	10705	10465	19	3150	500	6730	10	1	3800000	390	22.90	1.00	12	0.55	448.00	10220.00	19450	20230515	-47.25	9680	20230427	5.99	19450	-47.25	20230515	9680	5.99	20230427	19450	-47.25	20230515	9680	5.99	20230427	1.16	N	036480	500	19 억		155920	N	N	0	N	00	N
165	20230802	130349	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	-180	5	-1.71	172310930	16648	30.23	10500	10510	10220	13680	7380	10530	10350.15	4.10	0	-895	10763	10646	10523	10406	10283	10705	10465	19	3150	500	6730	10	1	3800000	393	23.10	1.01	12	0.44	448.00	10220.00	19450	20230515	-46.79	9680	20230427	6.92	19450	-46.79	20230515	9680	6.92	20230427	19450	-46.79	20230515	9680	6.92	20230427	1.16	N	036480	500	19 억		155920	N	N	0	N	00	N
166	20230802	120346	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	-250	5	-2.37	150469690	14526	26.38	10500	10510	10220	13680	7380	10530	10358.54	4.10	0	-1503	10763	10646	10523	10406	10283	10705	10465	19	3150	500	6730	10	1	3800000	391	22.95	1.01	12	0.38	448.00	10220.00	19450	20230515	-47.15	9680	20230427	6.20	19450	-47.15	20230515	9680	6.20	20230427	19450	-47.15	20230515	9680	6.20	20230427	1.16	N	036480	500	19 억		155920	N	N	0	N	00	N
167	20230802	110344	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	-200	5	-1.90	78933280	7590	13.78	10500	10510	10310	13680	7380	10530	10399.49	4.10	0	-1026	10763	10646	10523	10406	10283	10705	10465	19	3150	500	6730	10	1	3800000	393	23.06	1.01	12	0.20	448.00	10220.00	19450	20230515	-46.89	9680	20230427	6.71	19450	-46.89	20230515	9680	6.71	20230427	19450	-46.89	20230515	9680	6.71	20230427	1.16	N	036480	500	19 억		155920	N	N	0	N	00	N
168	20230802	100347	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	-30	5	-0.28	42075170	4038	7.33	10500	10500	10350	13680	7380	10530	10419.56	4.10	0	735	10763	10646	10523	10406	10283	10705	10465	19	3150	500	6730	10	1	3800000	399	23.44	1.03	12	0.11	448.00	10220.00	19450	20230515	-46.02	9680	20230427	8.47	19450	-46.02	20230515	9680	8.47	20230427	19450	-46.02	20230515	9680	8.47	20230427	1.16	N	036480	500	19 억		155920	N	N	0	N	00	N
169	20230802	090345	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	-170	5	-1.61	14122200	1354	2.46	10500	10500	10350	13680	7380	10530	10429.32	4.10	0	-19	10763	10646	10523	10406	10283	10705	10465	19	3150	500	6730	10	1	3800000	394	23.12	1.01	12	0.04	448.00	10220.00	19450	20230515	-46.74	9680	20230427	7.02	19450	-46.74	20230515	9680	7.02	20230427	19450	-46.74	20230515	9680	7.02	20230427	1.16	N	036480	500	19 억		155920	N	N	0	N	00	N
170	20230801	160347	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	170	2	1.64	576253990	54771	196.31	10450	10640	10400	13460	7260	10360	10521.12	3.88	0	7820	10773	10566	10383	10176	9993	10555	10165	19	3100	500	6630	10	1	3800000	400	23.50	1.03	12	1.44	448.00	10220.00	19450	20230515	-45.86	9680	20230427	8.78	19450	-45.86	20230515	9680	8.78	20230427	19450	-45.86	20230515	9680	8.78	20230427	1.17	N	036480	500	19 억		147569	N	N	0	N	00	N
171	20230801	150344	57	100.00	KOSDAQ		제약	N	N	N	N		N	10470	110	2	1.06	554968870	52746	189.05	10450	10640	10400	13460	7260	10360	10521.53	3.88	0	7505	10773	10566	10383	10176	9993	10555	10165	19	3100	500	6630	10	1	3800000	398	23.37	1.02	12	1.39	448.00	10220.00	19450	20230515	-46.17	9680	20230427	8.16	19450	-46.17	20230515	9680	8.16	20230427	19450	-46.17	20230515	9680	8.16	20230427	1.17	N	036480	500	19 억		147569	N	N	0	N	00	N
172	20230801	140352	57	100.00	KOSDAQ		제약	N	N	N	N		N	10560	200	2	1.93	521133000	49528	177.52	10450	10640	10400	13460	7260	10360	10521.99	3.88	0	7683	10773	10566	10383	10176	9993	10555	10165	19	3100	500	6630	10	1	3800000	401	23.57	1.03	12	1.30	448.00	10220.00	19450	20230515	-45.71	9680	20230427	9.09	19450	-45.71	20230515	9680	9.09	20230427	19450	-45.71	20230515	9680	9.09	20230427	1.17	N	036480	500	19 억		147569	N	N	0	N	00	N
173	20230801	130344	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	190	2	1.83	390548060	37093	132.95	10450	10640	10420	13460	7260	10360	10528.89	3.88	0	8924	10773	10566	10383	10176	9993	10555	10165	19	3100	500	6630	10	1	3800000	401	23.55	1.03	12	0.98	448.00	10220.00	19450	20230515	-45.76	9680	20230427	8.99	19450	-45.76	20230515	9680	8.99	20230427	19450	-45.76	20230515	9680	8.99	20230427	1.17	N	036480	500	19 억		147569	N	N	0	N	00	N
174	20230801	120345	57	100.00	KOSDAQ		제약	N	N	N	N		N	10620	260	2	2.51	346521700	32936	118.05	10450	10640	10420	13460	7260	10360	10521.06	3.88	0	9035	10773	10566	10383	10176	9993	10555	10165	19	3100	500	6630	10	1	3800000	404	23.71	1.04	12	0.87	448.00	10220.00	19450	20230515	-45.40	9680	20230427	9.71	19450	-45.40	20230515	9680	9.71	20230427	19450	-45.40	20230515	9680	9.71	20230427	1.17	N	036480	500	19 억		147569	N	N	0	N	00	N
175	20230801	110343	57	100.00	KOSDAQ		제약	N	N	N	N		N	10630	270	2	2.61	319099650	30350	108.78	10450	10640	10420	13460	7260	10360	10513.99	3.88	0	9362	10773	10566	10383	10176	9993	10555	10165	19	3100	500	6630	10	1	3800000	404	23.73	1.04	12	0.80	448.00	10220.00	19450	20230515	-45.35	9680	20230427	9.81	19450	-45.35	20230515	9680	9.81	20230427	19450	-45.35	20230515	9680	9.81	20230427	1.17	N	036480	500	19 억		147569	N	N	0	N	00	N
176	20230801	100346	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	210	2	2.03	267585470	25492	91.37	10450	10630	10420	13460	7260	10360	10496.84	3.88	0	8189	10773	10566	10383	10176	9993	10555	10165	19	3100	500	6630	10	1	3800000	402	23.59	1.03	12	0.67	448.00	10220.00	19450	20230515	-45.66	9680	20230427	9.19	19450	-45.66	20230515	9680	9.19	20230427	19450	-45.66	20230515	9680	9.19	20230427	1.17	N	036480	500	19 억		147569	N	N	0	N	00	N
177	20230801	090342	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	70	2	0.68	63823020	6105	21.88	10450	10500	10420	13460	7260	10360	10454.22	3.88	0	246	10773	10566	10383	10176	9993	10555	10165	19	3100	500	6630	10	1	3800000	396	23.28	1.02	12	0.16	448.00	10220.00	19450	20230515	-46.38	9680	20230427	7.75	19450	-46.38	20230515	9680	7.75	20230427	19450	-46.38	20230515	9680	7.75	20230427	1.17	N	036480	500	19 억		147569	N	N	0	N	00	N