KissMeData/304360/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	161125	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10100	-720	5	-6.65	3748772770	360087	160.23	10760	10810	10020	14060	7580	10820	10410.81	1.80	0	-12715	11000	10910	10730	10640	10460	10955	10685	57	3240	500	7570	10	1	11337076	1145	-16.32	-27.30	12	3.18	-619.00	-370.00	24000	20230504	-57.92	8040	20230726	25.62	24000	-57.92	20230504	8040	25.62	20230726	24000	-57.92	20230504	8040	25.62	20230726	1.67	N	304360	500	56 억		204359	N	N	0	N	00	N
3	20230831	151426	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10300	-520	5	-4.81	3311305570	316821	140.98	10760	10810	10100	14060	7580	10820	10451.66	1.80	0	-15551	11000	10910	10730	10640	10460	10955	10685	57	3240	500	7570	10	1	11337076	1168	-16.64	-27.84	12	2.79	-619.00	-370.00	24000	20230504	-57.08	8040	20230726	28.11	24000	-57.08	20230504	8040	28.11	20230726	24000	-57.08	20230504	8040	28.11	20230726	1.67	N	304360	500	56 억		204359	N	N	0	N	00	N
4	20230831	141544	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10550	-270	5	-2.50	1758015990	165850	73.80	10760	10810	10390	14060	7580	10820	10600.03	1.80	0	-31626	11000	10910	10730	10640	10460	10955	10685	57	3240	500	7570	10	1	11337076	1196	-17.04	-28.51	12	1.46	-619.00	-370.00	24000	20230504	-56.04	8040	20230726	31.22	24000	-56.04	20230504	8040	31.22	20230726	24000	-56.04	20230504	8040	31.22	20230726	1.67	N	304360	500	56 억		204359	N	N	0	N	00	N
5	20230831	131503	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10500	-320	5	-2.96	1301679340	122447	54.49	10760	10810	10480	14060	7580	10820	10630.55	1.80	0	-31430	11000	10910	10730	10640	10460	10955	10685	57	3240	500	7570	10	1	11337076	1190	-16.96	-28.38	12	1.08	-619.00	-370.00	24000	20230504	-56.25	8040	20230726	30.60	24000	-56.25	20230504	8040	30.60	20230726	24000	-56.25	20230504	8040	30.60	20230726	1.67	N	304360	500	56 억		204359	N	N	0	N	00	N
6	20230831	121557	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10530	-290	5	-2.68	1116710750	104859	46.66	10760	10810	10500	14060	7580	10820	10649.64	1.80	0	-24916	11000	10910	10730	10640	10460	10955	10685	57	3240	500	7570	10	1	11337076	1194	-17.01	-28.46	12	0.92	-619.00	-370.00	24000	20230504	-56.12	8040	20230726	30.97	24000	-56.12	20230504	8040	30.97	20230726	24000	-56.12	20230504	8040	30.97	20230726	1.67	N	304360	500	56 억		204359	N	N	0	N	00	N
7	20230831	112034	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10710	-110	5	-1.02	795359160	74428	33.12	10760	10810	10550	14060	7580	10820	10686.29	1.80	0	-20308	11000	10910	10730	10640	10460	10955	10685	57	3240	500	7570	10	1	11337076	1214	-17.30	-28.95	12	0.66	-619.00	-370.00	24000	20230504	-55.37	8040	20230726	33.21	24000	-55.37	20230504	8040	33.21	20230726	24000	-55.37	20230504	8040	33.21	20230726	1.67	N	304360	500	56 억		204359	N	N	0	N	00	N
8	20230831	101648	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10750	-70	5	-0.65	544637480	50873	22.64	10760	10810	10550	14060	7580	10820	10705.82	1.80	0	-14591	11000	10910	10730	10640	10460	10955	10685	57	3240	500	7570	10	1	11337076	1219	-17.37	-29.05	12	0.45	-619.00	-370.00	24000	20230504	-55.21	8040	20230726	33.71	24000	-55.21	20230504	8040	33.71	20230726	24000	-55.21	20230504	8040	33.71	20230726	1.67	N	304360	500	56 억		204359	N	N	0	N	00	N
9	20230831	091519	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10700	-120	5	-1.11	197512530	18505	8.23	10760	10800	10550	14060	7580	10820	10673.46	1.80	0	-7759	11000	10910	10730	10640	10460	10955	10685	57	3240	500	7570	10	1	11337076	1213	-17.29	-28.92	12	0.16	-619.00	-370.00	24000	20230504	-55.42	8040	20230726	33.08	24000	-55.42	20230504	8040	33.08	20230726	24000	-55.42	20230504	8040	33.08	20230726	1.67	N	304360	500	56 억		204359	N	N	0	N	00	N
10	20230830	161130	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10820	90	2	0.84	2375791200	222678	44.61	10750	10820	10550	13940	7520	10730	10667.99	2.01	0	-27673	11316	11022	10446	10152	9576	11170	10300	57	3210	500	7510	10	1	11337076	1227	-17.48	-29.24	12	1.96	-619.00	-370.00	24000	20230504	-54.92	8040	20230726	34.58	24000	-54.92	20230504	8040	34.58	20230726	24000	-54.92	20230504	8040	34.58	20230726	1.65	N	304360	500	56 억		227403	N	N	0	N	00	N
11	20230830	151358	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10720	-10	5	-0.09	2145208530	201316	40.33	10750	10790	10550	13940	7520	10730	10655.93	2.01	0	-22713	11316	11022	10446	10152	9576	11170	10300	57	3210	500	7510	10	1	11337076	1215	-17.32	-28.97	12	1.78	-619.00	-370.00	24000	20230504	-55.33	8040	20230726	33.33	24000	-55.33	20230504	8040	33.33	20230726	24000	-55.33	20230504	8040	33.33	20230726	1.65	N	304360	500	56 억		227403	N	N	0	N	00	N
12	20230830	141453	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10650	-80	5	-0.75	1631784010	153414	30.74	10750	10760	10550	13940	7520	10730	10636.47	2.01	0	-30467	11316	11022	10446	10152	9576	11170	10300	57	3210	500	7510	10	1	11337076	1207	-17.21	-28.78	12	1.35	-619.00	-370.00	24000	20230504	-55.62	8040	20230726	32.46	24000	-55.62	20230504	8040	32.46	20230726	24000	-55.62	20230504	8040	32.46	20230726	1.65	N	304360	500	56 억		227403	N	N	0	N	00	N
13	20230830	131446	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10620	-110	5	-1.03	1363154450	128157	25.68	10750	10760	10550	13940	7520	10730	10636.60	2.01	0	-31854	11316	11022	10446	10152	9576	11170	10300	57	3210	500	7510	10	1	11337076	1204	-17.16	-28.70	12	1.13	-619.00	-370.00	24000	20230504	-55.75	8040	20230726	32.09	24000	-55.75	20230504	8040	32.09	20230726	24000	-55.75	20230504	8040	32.09	20230726	1.65	N	304360	500	56 억		227403	N	N	0	N	00	N
14	20230830	121457	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10640	-90	5	-0.84	1170230040	109965	22.03	10750	10760	10550	13940	7520	10730	10641.84	2.01	0	-25641	11316	11022	10446	10152	9576	11170	10300	57	3210	500	7510	10	1	11337076	1206	-17.19	-28.76	12	0.97	-619.00	-370.00	24000	20230504	-55.67	8040	20230726	32.34	24000	-55.67	20230504	8040	32.34	20230726	24000	-55.67	20230504	8040	32.34	20230726	1.65	N	304360	500	56 억		227403	N	N	0	N	00	N
15	20230830	112020	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10630	-100	5	-0.93	1041610150	97869	19.61	10750	10760	10550	13940	7520	10730	10642.90	2.01	0	-19794	11316	11022	10446	10152	9576	11170	10300	57	3210	500	7510	10	1	11337076	1205	-17.17	-28.73	12	0.86	-619.00	-370.00	24000	20230504	-55.71	8040	20230726	32.21	24000	-55.71	20230504	8040	32.21	20230726	24000	-55.71	20230504	8040	32.21	20230726	1.65	N	304360	500	56 억		227403	N	N	0	N	00	N
16	20230830	101546	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10660	-70	5	-0.65	889073050	83544	16.74	10750	10760	10550	13940	7520	10730	10641.97	2.01	0	-16736	11316	11022	10446	10152	9576	11170	10300	57	3210	500	7510	10	1	11337076	1209	-17.22	-28.81	12	0.74	-619.00	-370.00	24000	20230504	-55.58	8040	20230726	32.59	24000	-55.58	20230504	8040	32.59	20230726	24000	-55.58	20230504	8040	32.59	20230726	1.65	N	304360	500	56 억		227403	N	N	0	N	00	N
17	20230830	091445	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10660	-70	5	-0.65	467776270	43897	8.79	10750	10760	10550	13940	7520	10730	10656.22	2.01	0	-17912	11316	11022	10446	10152	9576	11170	10300	57	3210	500	7510	10	1	11337076	1209	-17.22	-28.81	12	0.39	-619.00	-370.00	24000	20230504	-55.58	8040	20230726	32.59	24000	-55.58	20230504	8040	32.59	20230726	24000	-55.58	20230504	8040	32.59	20230726	1.65	N	304360	500	56 억		227403	N	N	0	N	00	N
18	20230829	161125	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10730	780	2	7.84	5168289840	494255	268.01	10030	10740	9870	12930	6970	9950	10454.93	1.27	0	82613	10636	10292	10086	9742	9536	10190	9640	57	2980	500	6960	10	1	11337076	1216	-17.33	-29.00	12	4.36	-619.00	-370.00	24000	20230504	-55.29	8040	20230726	33.46	24000	-55.29	20230504	8040	33.46	20230726	24000	-55.29	20230504	8040	33.46	20230726	1.74	N	304360	500	56 억		143698	N	N	0	N	00	N
19	20230829	151407	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10630	680	2	6.83	4768025580	456819	247.71	10030	10740	9870	12930	6970	9950	10437.95	1.27	0	81790	10636	10292	10086	9742	9536	10190	9640	57	2980	500	6960	10	1	11337076	1205	-17.17	-28.73	12	4.03	-619.00	-370.00	24000	20230504	-55.71	8040	20230726	32.21	24000	-55.71	20230504	8040	32.21	20230726	24000	-55.71	20230504	8040	32.21	20230726	1.74	N	304360	500	56 억		143698	N	N	0	N	00	N
20	20230829	141550	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10470	520	2	5.23	3453021290	333084	180.62	10030	10520	9870	12930	6970	9950	10367.40	1.27	0	79815	10636	10292	10086	9742	9536	10190	9640	57	2980	500	6960	10	1	11337076	1187	-16.91	-28.30	12	2.94	-619.00	-370.00	24000	20230504	-56.38	8040	20230726	30.22	24000	-56.38	20230504	8040	30.22	20230726	24000	-56.38	20230504	8040	30.22	20230726	1.74	N	304360	500	56 억		143698	N	N	0	N	00	N
21	20230829	131442	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10420	470	2	4.72	3120572170	301346	163.41	10030	10520	9870	12930	6970	9950	10356.07	1.27	0	71346	10636	10292	10086	9742	9536	10190	9640	57	2980	500	6960	10	1	11337076	1181	-16.83	-28.16	12	2.66	-619.00	-370.00	24000	20230504	-56.58	8040	20230726	29.60	24000	-56.58	20230504	8040	29.60	20230726	24000	-56.58	20230504	8040	29.60	20230726	1.74	N	304360	500	56 억		143698	N	N	0	N	00	N
22	20230829	121545	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10510	560	2	5.63	2890186550	279229	151.41	10030	10520	9870	12930	6970	9950	10351.26	1.27	0	67207	10636	10292	10086	9742	9536	10190	9640	57	2980	500	6960	10	1	11337076	1192	-16.98	-28.41	12	2.46	-619.00	-370.00	24000	20230504	-56.21	8040	20230726	30.72	24000	-56.21	20230504	8040	30.72	20230726	24000	-56.21	20230504	8040	30.72	20230726	1.74	N	304360	500	56 억		143698	N	N	0	N	00	N
23	20230829	112242	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10440	490	2	4.92	2403495010	232721	126.19	10030	10490	9870	12930	6970	9950	10328.55	1.27	0	58734	10636	10292	10086	9742	9536	10190	9640	57	2980	500	6960	10	1	11337076	1184	-16.87	-28.22	12	2.05	-619.00	-370.00	24000	20230504	-56.50	8040	20230726	29.85	24000	-56.50	20230504	8040	29.85	20230726	24000	-56.50	20230504	8040	29.85	20230726	1.74	N	304360	500	56 억		143698	N	N	0	N	00	N
24	20230829	101640	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10410	460	2	4.62	1783338220	173316	93.98	10030	10480	9870	12930	6970	9950	10290.43	1.27	0	47417	10636	10292	10086	9742	9536	10190	9640	57	2980	500	6960	10	1	11337076	1180	-16.82	-28.14	12	1.53	-619.00	-370.00	24000	20230504	-56.63	8040	20230726	29.48	24000	-56.63	20230504	8040	29.48	20230726	24000	-56.63	20230504	8040	29.48	20230726	1.74	N	304360	500	56 억		143698	N	N	0	N	00	N
25	20230829	091106	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9940	-10	5	-0.10	110498330	11134	6.04	10030	10040	9870	12930	6970	9950	9923.29	1.27	0	-1838	10636	10292	10086	9742	9536	10190	9640	57	2980	500	6960	10	1	11337076	1127	-16.06	-26.86	12	0.10	-619.00	-370.00	24000	20230504	-58.58	8040	20230726	23.63	24000	-58.58	20230504	8040	23.63	20230726	24000	-58.58	20230504	8040	23.63	20230726	1.74	N	304360	500	56 억		143698	N	N	0	N	00	N
26	20230828	161052	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9950	-210	5	-2.07	1837251550	183458	69.58	10310	10430	9880	13200	7120	10160	10014.65	1.86	0	-67437	10600	10380	10170	9950	9740	10490	10060	57	3040	500	7110	10	1	11337076	1128	-16.07	-26.89	12	1.62	-619.00	-370.00	24000	20230504	-58.54	8040	20230726	23.76	24000	-58.54	20230504	8040	23.76	20230726	24000	-58.54	20230504	8040	23.76	20230726	1.84	N	304360	500	56 억		211134	N	N	0	N	00	N
27	20230828	151101	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9910	-250	5	-2.46	1740792580	173741	65.90	10310	10430	9880	13200	7120	10160	10019.47	1.86	0	-65961	10600	10380	10170	9950	9740	10490	10060	57	3040	500	7110	10	1	11337076	1124	-16.01	-26.78	12	1.53	-619.00	-370.00	24000	20230504	-58.71	8040	20230726	23.26	24000	-58.71	20230504	8040	23.26	20230726	24000	-58.71	20230504	8040	23.26	20230726	1.84	N	304360	500	56 억		211134	N	N	0	N	00	N
28	20230828	141104	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9970	-190	5	-1.87	1536088570	153069	58.06	10310	10430	9880	13200	7120	10160	10035.27	1.86	0	-61712	10600	10380	10170	9950	9740	10490	10060	57	3040	500	7110	10	1	11337076	1130	-16.11	-26.95	12	1.35	-619.00	-370.00	24000	20230504	-58.46	8040	20230726	24.00	24000	-58.46	20230504	8040	24.00	20230726	24000	-58.46	20230504	8040	24.00	20230726	1.84	N	304360	500	56 억		211134	N	N	0	N	00	N
29	20230828	131113	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9960	-200	5	-1.97	1428817560	142316	53.98	10310	10430	9880	13200	7120	10160	10039.75	1.86	0	-57040	10600	10380	10170	9950	9740	10490	10060	57	3040	500	7110	10	1	11337076	1129	-16.09	-26.92	12	1.26	-619.00	-370.00	24000	20230504	-58.50	8040	20230726	23.88	24000	-58.50	20230504	8040	23.88	20230726	24000	-58.50	20230504	8040	23.88	20230726	1.84	N	304360	500	56 억		211134	N	N	0	N	00	N
30	20230828	121104	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9950	-210	5	-2.07	1330200340	132373	50.21	10310	10430	9880	13200	7120	10160	10048.88	1.86	0	-52316	10600	10380	10170	9950	9740	10490	10060	57	3040	500	7110	10	1	11337076	1128	-16.07	-26.89	12	1.17	-619.00	-370.00	24000	20230504	-58.54	8040	20230726	23.76	24000	-58.54	20230504	8040	23.76	20230726	24000	-58.54	20230504	8040	23.76	20230726	1.84	N	304360	500	56 억		211134	N	N	0	N	00	N
31	20230828	111101	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9980	-180	5	-1.77	1238295290	123119	46.70	10310	10430	9880	13200	7120	10160	10057.71	1.86	0	-50998	10600	10380	10170	9950	9740	10490	10060	57	3040	500	7110	10	1	11337076	1131	-16.12	-26.97	12	1.09	-619.00	-370.00	24000	20230504	-58.42	8040	20230726	24.13	24000	-58.42	20230504	8040	24.13	20230726	24000	-58.42	20230504	8040	24.13	20230726	1.84	N	304360	500	56 억		211134	N	N	0	N	00	N
32	20230828	101049	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9900	-260	5	-2.56	1127067940	111933	42.45	10310	10430	9880	13200	7120	10160	10069.13	1.86	0	-46532	10600	10380	10170	9950	9740	10490	10060	57	3040	500	7110	10	1	11337076	1122	-15.99	-26.76	12	0.99	-619.00	-370.00	24000	20230504	-58.75	8040	20230726	23.13	24000	-58.75	20230504	8040	23.13	20230726	24000	-58.75	20230504	8040	23.13	20230726	1.84	N	304360	500	56 억		211134	N	N	0	N	00	N
33	20230828	091103	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10060	-100	5	-0.98	401092870	39189	14.86	10310	10430	10000	13200	7120	10160	10234.83	1.86	0	-16045	10600	10380	10170	9950	9740	10490	10060	57	3040	500	7110	10	1	11337076	1141	-16.25	-27.19	12	0.35	-619.00	-370.00	24000	20230504	-58.08	8040	20230726	25.12	24000	-58.08	20230504	8040	25.12	20230726	24000	-58.08	20230504	8040	25.12	20230726	1.84	N	304360	500	56 억		211134	N	N	0	N	00	N
34	20230825	161055	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10160	60	2	0.59	2649367710	260062	70.92	9980	10390	9960	13130	7070	10100	10187.71	1.60	0	28066	10713	10406	10053	9746	9393	10560	9900	57	3030	500	7070	10	1	11337076	1152	-16.41	-27.46	12	2.29	-619.00	-370.00	24000	20230504	-57.67	8040	20230726	26.37	24000	-57.67	20230504	8040	26.37	20230726	24000	-57.67	20230504	8040	26.37	20230726	2.70	N	304360	500	56 억		181846	N	N	0	N	00	N
35	20230825	151103	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10150	50	2	0.50	2564876240	251745	68.65	9980	10390	9960	13130	7070	10100	10188.60	1.60	0	27837	10713	10406	10053	9746	9393	10560	9900	57	3030	500	7070	10	1	11337076	1151	-16.40	-27.43	12	2.22	-619.00	-370.00	24000	20230504	-57.71	8040	20230726	26.24	24000	-57.71	20230504	8040	26.24	20230726	24000	-57.71	20230504	8040	26.24	20230726	2.70	N	304360	500	56 억		181846	N	N	0	N	00	N
36	20230825	141101	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10230	130	2	1.29	2348338400	230386	62.83	9980	10390	9960	13130	7070	10100	10193.30	1.60	0	26967	10713	10406	10053	9746	9393	10560	9900	57	3030	500	7070	10	1	11337076	1160	-16.53	-27.65	12	2.03	-619.00	-370.00	24000	20230504	-57.38	8040	20230726	27.24	24000	-57.38	20230504	8040	27.24	20230726	24000	-57.38	20230504	8040	27.24	20230726	2.70	N	304360	500	56 억		181846	N	N	0	N	00	N
37	20230825	131056	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10150	50	2	0.50	1746315480	171789	46.85	9980	10390	9960	13130	7070	10100	10165.69	1.60	0	5878	10713	10406	10053	9746	9393	10560	9900	57	3030	500	7070	10	1	11337076	1151	-16.40	-27.43	12	1.52	-619.00	-370.00	24000	20230504	-57.71	8040	20230726	26.24	24000	-57.71	20230504	8040	26.24	20230726	24000	-57.71	20230504	8040	26.24	20230726	2.70	N	304360	500	56 억		181846	N	N	0	N	00	N
38	20230825	121058	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10120	20	2	0.20	1414865810	138938	37.89	9980	10390	9960	13130	7070	10100	10183.79	1.60	0	1858	10713	10406	10053	9746	9393	10560	9900	57	3030	500	7070	10	1	11337076	1147	-16.35	-27.35	12	1.23	-619.00	-370.00	24000	20230504	-57.83	8040	20230726	25.87	24000	-57.83	20230504	8040	25.87	20230726	24000	-57.83	20230504	8040	25.87	20230726	2.70	N	304360	500	56 억		181846	N	N	0	N	00	N
39	20230825	111056	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10140	40	2	0.40	1088317110	106651	29.08	9980	10390	9960	13130	7070	10100	10205.05	1.60	0	5687	10713	10406	10053	9746	9393	10560	9900	57	3030	500	7070	10	1	11337076	1150	-16.38	-27.41	12	0.94	-619.00	-370.00	24000	20230504	-57.75	8040	20230726	26.12	24000	-57.75	20230504	8040	26.12	20230726	24000	-57.75	20230504	8040	26.12	20230726	2.70	N	304360	500	56 억		181846	N	N	0	N	00	N
40	20230825	101102	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10190	90	2	0.89	915963380	89568	24.43	9980	10390	9960	13130	7070	10100	10227.29	1.60	0	7513	10713	10406	10053	9746	9393	10560	9900	57	3030	500	7070	10	1	11337076	1155	-16.46	-27.54	12	0.79	-619.00	-370.00	24000	20230504	-57.54	8040	20230726	26.74	24000	-57.54	20230504	8040	26.74	20230726	24000	-57.54	20230504	8040	26.74	20230726	2.70	N	304360	500	56 억		181846	N	N	0	N	00	N
41	20230825	091055	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10260	160	2	1.58	235755590	23223	6.33	9980	10390	9960	13130	7070	10100	10153.15	1.60	0	-481	10713	10406	10053	9746	9393	10560	9900	57	3030	500	7070	10	1	11337076	1163	-16.58	-27.73	12	0.20	-619.00	-370.00	24000	20230504	-57.25	8040	20230726	27.61	24000	-57.25	20230504	8040	27.61	20230726	24000	-57.25	20230504	8040	27.61	20230726	2.70	N	304360	500	56 억		181846	N	N	0	N	00	N
42	20230824	161050	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10100	130	2	1.30	3665337360	362476	24.70	10000	10360	9700	12960	6980	9970	10112.03	1.42	0	19520	11336	10652	10066	9382	8796	10995	9725	57	2990	500	6970	10	1	11337076	1145	-16.32	-27.30	12	3.20	-619.00	-370.00	24000	20230504	-57.92	8040	20230726	25.62	24000	-57.92	20230504	8040	25.62	20230726	24000	-57.92	20230504	8040	25.62	20230726	2.69	N	304360	500	56 억		160861	N	N	0	N	00	N
43	20230824	151048	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9980	10	2	0.10	3564193200	352437	24.01	10000	10360	9700	12960	6980	9970	10113.07	1.42	0	20880	11336	10652	10066	9382	8796	10995	9725	57	2990	500	6970	10	1	11337076	1131	-16.12	-26.97	12	3.11	-619.00	-370.00	24000	20230504	-58.42	8040	20230726	24.13	24000	-58.42	20230504	8040	24.13	20230726	24000	-58.42	20230504	8040	24.13	20230726	2.69	N	304360	500	56 억		160861	N	N	0	N	00	N
44	20230824	141049	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10080	110	2	1.10	3139464110	309865	21.11	10000	10360	9700	12960	6980	9970	10131.82	1.42	0	13915	11336	10652	10066	9382	8796	10995	9725	57	2990	500	6970	10	1	11337076	1143	-16.28	-27.24	12	2.73	-619.00	-370.00	24000	20230504	-58.00	8040	20230726	25.37	24000	-58.00	20230504	8040	25.37	20230726	24000	-58.00	20230504	8040	25.37	20230726	2.69	N	304360	500	56 억		160861	N	N	0	N	00	N
45	20230824	131052	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10240	270	2	2.71	2917506960	288015	19.62	10000	10360	9700	12960	6980	9970	10129.81	1.42	0	17242	11336	10652	10066	9382	8796	10995	9725	57	2990	500	6970	10	1	11337076	1161	-16.54	-27.68	12	2.54	-619.00	-370.00	24000	20230504	-57.33	8040	20230726	27.36	24000	-57.33	20230504	8040	27.36	20230726	24000	-57.33	20230504	8040	27.36	20230726	2.69	N	304360	500	56 억		160861	N	N	0	N	00	N
46	20230824	121056	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10270	300	2	3.01	2428249570	240409	16.38	10000	10360	9700	12960	6980	9970	10100.60	1.42	0	16356	11336	10652	10066	9382	8796	10995	9725	57	2990	500	6970	10	1	11337076	1164	-16.59	-27.76	12	2.12	-619.00	-370.00	24000	20230504	-57.21	8040	20230726	27.74	24000	-57.21	20230504	8040	27.74	20230726	24000	-57.21	20230504	8040	27.74	20230726	2.69	N	304360	500	56 억		160861	N	N	0	N	00	N
47	20230824	111050	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10140	170	2	1.71	1747573160	174037	11.86	10000	10360	9700	12960	6980	9970	10041.47	1.42	0	2618	11336	10652	10066	9382	8796	10995	9725	57	2990	500	6970	10	1	11337076	1150	-16.38	-27.41	12	1.54	-619.00	-370.00	24000	20230504	-57.75	8040	20230726	26.12	24000	-57.75	20230504	8040	26.12	20230726	24000	-57.75	20230504	8040	26.12	20230726	2.69	N	304360	500	56 억		160861	N	N	0	N	00	N
48	20230824	101046	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9910	-60	5	-0.60	725701820	73791	5.03	10000	10030	9700	12960	6980	9970	9834.20	1.42	0	6752	11336	10652	10066	9382	8796	10995	9725	57	2990	500	6970	10	1	11337076	1124	-16.01	-26.78	12	0.65	-619.00	-370.00	24000	20230504	-58.71	8040	20230726	23.26	24000	-58.71	20230504	8040	23.26	20230726	24000	-58.71	20230504	8040	23.26	20230726	2.69	N	304360	500	56 억		160861	N	N	0	N	00	N
49	20230824	091050	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9890	-80	5	-0.80	302260060	30724	2.09	10000	10030	9700	12960	6980	9970	9837.08	1.42	0	-1795	11336	10652	10066	9382	8796	10995	9725	57	2990	500	6970	10	1	11337076	1121	-15.98	-26.73	12	0.27	-619.00	-370.00	24000	20230504	-58.79	8040	20230726	23.01	24000	-58.79	20230504	8040	23.01	20230726	24000	-58.79	20230504	8040	23.01	20230726	2.69	N	304360	500	56 억		160861	N	N	0	N	00	N
50	20230823	161045	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9970	960	2	10.65	14730994860	1462084	2818.48	9560	10750	9480	11710	6310	9010	10075.50	0.96	0	51158	9230	9120	9040	8930	8850	9080	8890	57	2700	500	6300	10	1	11337076	1130	-16.11	-26.95	12	12.90	-619.00	-370.00	24000	20230504	-58.46	8040	20230726	24.00	24000	-58.46	20230504	8040	24.00	20230726	24000	-58.46	20230504	8040	24.00	20230726	2.66	N	304360	500	56 억		109064	N	N	0	N	00	N
51	20230823	151043	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9920	910	2	10.10	14529822920	1441852	2779.47	9560	10750	9480	11710	6310	9010	10077.19	0.96	0	52359	9230	9120	9040	8930	8850	9080	8890	57	2700	500	6300	10	1	11337076	1125	-16.03	-26.81	12	12.72	-619.00	-370.00	24000	20230504	-58.67	8040	20230726	23.38	24000	-58.67	20230504	8040	23.38	20230726	24000	-58.67	20230504	8040	23.38	20230726	2.66	N	304360	500	56 억		109064	N	N	0	N	00	N
52	20230823	141052	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10010	1000	2	11.10	14139561120	1402535	2703.68	9560	10750	9480	11710	6310	9010	10081.43	0.96	0	45840	9230	9120	9040	8930	8850	9080	8890	57	2700	500	6300	10	1	11337076	1135	-16.17	-27.05	12	12.37	-619.00	-370.00	24000	20230504	-58.29	8040	20230726	24.50	24000	-58.29	20230504	8040	24.50	20230726	24000	-58.29	20230504	8040	24.50	20230726	2.66	N	304360	500	56 억		109064	N	N	0	N	00	N
53	20230823	131042	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10270	1260	2	13.98	13178763040	1307640	2520.75	9560	10750	9480	11710	6310	9010	10078.28	0.96	0	48230	9230	9120	9040	8930	8850	9080	8890	57	2700	500	6300	10	1	11337076	1164	-16.59	-27.76	12	11.53	-619.00	-370.00	24000	20230504	-57.21	8040	20230726	27.74	24000	-57.21	20230504	8040	27.74	20230726	24000	-57.21	20230504	8040	27.74	20230726	2.66	N	304360	500	56 억		109064	N	N	0	N	00	N
54	20230823	121052	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10000	990	2	10.99	11274848230	1120757	2160.50	9560	10750	9480	11710	6310	9010	10060.03	0.96	0	7822	9230	9120	9040	8930	8850	9080	8890	57	2700	500	6300	10	1	11337076	1134	-16.16	-27.03	12	9.89	-619.00	-370.00	24000	20230504	-58.33	8040	20230726	24.38	24000	-58.33	20230504	8040	24.38	20230726	24000	-58.33	20230504	8040	24.38	20230726	2.66	N	304360	500	56 억		109064	N	N	0	N	00	N
55	20230823	111046	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9730	720	2	7.99	10430189350	1034774	1994.75	9560	10750	9480	11710	6310	9010	10079.68	0.96	0	-8076	9230	9120	9040	8930	8850	9080	8890	57	2700	500	6300	10	1	11337076	1103	-15.72	-26.30	12	9.13	-619.00	-370.00	24000	20230504	-59.46	8040	20230726	21.02	24000	-59.46	20230504	8040	21.02	20230726	24000	-59.46	20230504	8040	21.02	20230726	2.66	N	304360	500	56 억		109064	N	N	0	N	00	N
56	20230823	101046	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9850	840	2	9.32	9686819260	958523	1847.76	9560	10750	9480	11710	6310	9010	10105.99	0.96	0	-11214	9230	9120	9040	8930	8850	9080	8890	57	2700	500	6300	10	1	11337076	1117	-15.91	-26.62	12	8.45	-619.00	-370.00	24000	20230504	-58.96	8040	20230726	22.51	24000	-58.96	20230504	8040	22.51	20230726	24000	-58.96	20230504	8040	22.51	20230726	2.66	N	304360	500	56 억		109064	N	N	0	N	00	N
57	20230823	091054	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10040	1030	2	11.43	3137356060	316094	609.34	9560	10350	9480	11710	6310	9010	9925.39	0.96	0	-34527	9230	9120	9040	8930	8850	9080	8890	57	2700	500	6300	10	1	11337076	1138	-16.22	-27.14	12	2.79	-619.00	-370.00	24000	20230504	-58.17	8040	20230726	24.88	24000	-58.17	20230504	8040	24.88	20230726	24000	-58.17	20230504	8040	24.88	20230726	2.66	N	304360	500	56 억		109064	N	N	0	N	00	N
58	20230822	161040	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9010	-10	5	-0.11	463861780	51298	31.91	9100	9150	8960	11720	6320	9020	9042.49	0.97	0	-535	9393	9206	9023	8836	8653	9115	8745	56	2700	500	6310	10	1	11295076	1018	-14.56	-24.35	12	0.45	-619.00	-370.00	24000	20230504	-62.46	8040	20230726	12.06	24000	-62.46	20230504	8040	12.06	20230726	24000	-62.46	20230504	8040	12.06	20230726	2.41	N	304360	500	56 억		109454	N	N	0	N	00	N
59	20230822	151041	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9020	0	3	0.00	425137480	46996	29.24	9100	9150	8960	11720	6320	9020	9046.25	0.97	0	410	9393	9206	9023	8836	8653	9115	8745	56	2700	500	6310	10	1	11295076	1019	-14.57	-24.38	12	0.42	-619.00	-370.00	24000	20230504	-62.42	8040	20230726	12.19	24000	-62.42	20230504	8040	12.19	20230726	24000	-62.42	20230504	8040	12.19	20230726	2.41	N	304360	500	56 억		109454	N	N	0	N	00	N
60	20230822	141041	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9070	50	2	0.55	373487060	41267	25.67	9100	9150	8960	11720	6320	9020	9050.50	0.97	0	2452	9393	9206	9023	8836	8653	9115	8745	56	2700	500	6310	10	1	11295076	1024	-14.65	-24.51	12	0.37	-619.00	-370.00	24000	20230504	-62.21	8040	20230726	12.81	24000	-62.21	20230504	8040	12.81	20230726	24000	-62.21	20230504	8040	12.81	20230726	2.41	N	304360	500	56 억		109454	N	N	0	N	00	N
61	20230822	131038	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9070	50	2	0.55	324430870	35853	22.30	9100	9150	8960	11720	6320	9020	9048.92	0.97	0	2939	9393	9206	9023	8836	8653	9115	8745	56	2700	500	6310	10	1	11295076	1024	-14.65	-24.51	12	0.32	-619.00	-370.00	24000	20230504	-62.21	8040	20230726	12.81	24000	-62.21	20230504	8040	12.81	20230726	24000	-62.21	20230504	8040	12.81	20230726	2.41	N	304360	500	56 억		109454	N	N	0	N	00	N
62	20230822	121024	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9110	90	2	1.00	291300640	32199	20.03	9100	9150	8960	11720	6320	9020	9046.88	0.97	0	3189	9393	9206	9023	8836	8653	9115	8745	56	2700	500	6310	10	1	11295076	1029	-14.72	-24.62	12	0.29	-619.00	-370.00	24000	20230504	-62.04	8040	20230726	13.31	24000	-62.04	20230504	8040	13.31	20230726	24000	-62.04	20230504	8040	13.31	20230726	2.41	N	304360	500	56 억		109454	N	N	0	N	00	N
63	20230822	111037	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9000	-20	5	-0.22	207394960	22940	14.27	9100	9150	8960	11720	6320	9020	9040.76	0.97	0	-1221	9393	9206	9023	8836	8653	9115	8745	56	2700	500	6310	10	1	11295076	1017	-14.54	-24.32	12	0.20	-619.00	-370.00	24000	20230504	-62.50	8040	20230726	11.94	24000	-62.50	20230504	8040	11.94	20230726	24000	-62.50	20230504	8040	11.94	20230726	2.41	N	304360	500	56 억		109454	N	N	0	N	00	N
64	20230822	101035	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9060	40	2	0.44	137187520	15160	9.43	9100	9150	8970	11720	6320	9020	9049.31	0.97	0	-270	9393	9206	9023	8836	8653	9115	8745	56	2700	500	6310	10	1	11295076	1023	-14.64	-24.49	12	0.13	-619.00	-370.00	24000	20230504	-62.25	8040	20230726	12.69	24000	-62.25	20230504	8040	12.69	20230726	24000	-62.25	20230504	8040	12.69	20230726	2.41	N	304360	500	56 억		109454	N	N	0	N	00	N
65	20230822	091033	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9040	20	2	0.22	50581700	5584	3.47	9100	9150	8980	11720	6320	9020	9058.33	0.97	0	-812	9393	9206	9023	8836	8653	9115	8745	56	2700	500	6310	10	1	11295076	1021	-14.60	-24.43	12	0.05	-619.00	-370.00	24000	20230504	-62.33	8040	20230726	12.44	24000	-62.33	20230504	8040	12.44	20230726	24000	-62.33	20230504	8040	12.44	20230726	2.41	N	304360	500	56 억		109454	N	N	0	N	00	N
66	20230821	161032	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9020	-280	5	-3.01	1440858390	159619	57.13	9180	9210	8840	12090	6510	9300	9026.02	0.78	0	21169	10233	9766	9533	9066	8833	9650	8950	56	2790	500	6510	10	1	11295076	1019	-14.57	-24.38	12	1.41	-619.00	-370.00	24000	20230504	-62.42	8040	20230726	12.19	24000	-62.42	20230504	8040	12.19	20230726	24000	-62.42	20230504	8040	12.19	20230726	2.47	N	304360	500	56 억		88020	N	N	0	N	00	N
67	20230821	151040	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8910	-390	5	-4.19	1224194220	135497	48.50	9180	9210	8840	12090	6510	9300	9033.86	0.78	0	18224	10233	9766	9533	9066	8833	9650	8950	56	2790	500	6510	10	1	11295076	1006	-14.39	-24.08	12	1.20	-619.00	-370.00	24000	20230504	-62.88	8040	20230726	10.82	24000	-62.88	20230504	8040	10.82	20230726	24000	-62.88	20230504	8040	10.82	20230726	2.47	N	304360	500	56 억		88020	N	N	0	N	00	N
68	20230821	141035	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9070	-230	5	-2.47	826725500	91104	32.61	9180	9210	8890	12090	6510	9300	9073.28	0.78	0	14136	10233	9766	9533	9066	8833	9650	8950	56	2790	500	6510	10	1	11295076	1024	-14.65	-24.51	12	0.81	-619.00	-370.00	24000	20230504	-62.21	8040	20230726	12.81	24000	-62.21	20230504	8040	12.81	20230726	24000	-62.21	20230504	8040	12.81	20230726	2.47	N	304360	500	56 억		88020	N	N	0	N	00	N
69	20230821	131047	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9130	-170	5	-1.83	695809490	76746	27.47	9180	9210	8890	12090	6510	9300	9064.86	0.78	0	18873	10233	9766	9533	9066	8833	9650	8950	56	2790	500	6510	10	1	11295076	1031	-14.75	-24.68	12	0.68	-619.00	-370.00	24000	20230504	-61.96	8040	20230726	13.56	24000	-61.96	20230504	8040	13.56	20230726	24000	-61.96	20230504	8040	13.56	20230726	2.47	N	304360	500	56 억		88020	N	N	0	N	00	N
70	20230821	121043	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9160	-140	5	-1.51	676948520	74683	26.73	9180	9210	8890	12090	6510	9300	9062.70	0.78	0	18915	10233	9766	9533	9066	8833	9650	8950	56	2790	500	6510	10	1	11295076	1035	-14.80	-24.76	12	0.66	-619.00	-370.00	24000	20230504	-61.83	8040	20230726	13.93	24000	-61.83	20230504	8040	13.93	20230726	24000	-61.83	20230504	8040	13.93	20230726	2.47	N	304360	500	56 억		88020	N	N	0	N	00	N
71	20230821	111034	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9170	-130	5	-1.40	655095410	72294	25.88	9180	9210	8890	12090	6510	9300	9059.89	0.78	0	17856	10233	9766	9533	9066	8833	9650	8950	56	2790	500	6510	10	1	11295076	1036	-14.81	-24.78	12	0.64	-619.00	-370.00	24000	20230504	-61.79	8040	20230726	14.05	24000	-61.79	20230504	8040	14.05	20230726	24000	-61.79	20230504	8040	14.05	20230726	2.47	N	304360	500	56 억		88020	N	N	0	N	00	N
72	20230821	101032	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9140	-160	5	-1.72	522898780	57817	20.69	9180	9210	8890	12090	6510	9300	9041.80	0.78	0	11530	10233	9766	9533	9066	8833	9650	8950	56	2790	500	6510	10	1	11295076	1032	-14.77	-24.70	12	0.51	-619.00	-370.00	24000	20230504	-61.92	8040	20230726	13.68	24000	-61.92	20230504	8040	13.68	20230726	24000	-61.92	20230504	8040	13.68	20230726	2.47	N	304360	500	56 억		88020	N	N	0	N	00	N
73	20230821	091043	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8990	-310	5	-3.33	181633330	20009	7.16	9180	9180	8990	12090	6510	9300	9071.88	0.78	0	-3054	10233	9766	9533	9066	8833	9650	8950	56	2790	500	6510	10	1	11295076	1015	-14.52	-24.30	12	0.18	-619.00	-370.00	24000	20230504	-62.54	8040	20230726	11.82	24000	-62.54	20230504	8040	11.82	20230726	24000	-62.54	20230504	8040	11.82	20230726	2.47	N	304360	500	56 억		88020	N	N	0	N	00	N
74	20230818	161033	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9300	-920	5	-9.00	2662081410	278363	76.46	10000	10000	9300	13280	7160	10220	9565.95	1.51	0	-83955	10820	10520	10140	9840	9460	10670	9990	56	3060	500	7150	10	1	11295076	1050	-15.02	-25.14	12	2.46	-619.00	-370.00	24000	20230504	-61.25	8040	20230726	15.67	24000	-61.25	20230504	8040	15.67	20230726	24000	-61.25	20230504	8040	15.67	20230726	2.47	N	304360	500	56 억		171093	N	N	0	N	00	N
75	20230818	151024	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9420	-800	5	-7.83	2390968140	249334	68.49	10000	10000	9400	13280	7160	10220	9589.42	1.51	0	-83689	10820	10520	10140	9840	9460	10670	9990	56	3060	500	7150	10	1	11295076	1064	-15.22	-25.46	12	2.21	-619.00	-370.00	24000	20230504	-60.75	8040	20230726	17.16	24000	-60.75	20230504	8040	17.16	20230726	24000	-60.75	20230504	8040	17.16	20230726	2.47	N	304360	500	56 억		171093	N	N	0	N	00	N
76	20230818	141034	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9500	-720	5	-7.05	2213456390	230591	63.34	10000	10000	9400	13280	7160	10220	9599.06	1.51	0	-80875	10820	10520	10140	9840	9460	10670	9990	56	3060	500	7150	10	1	11295076	1073	-15.35	-25.68	12	2.04	-619.00	-370.00	24000	20230504	-60.42	8040	20230726	18.16	24000	-60.42	20230504	8040	18.16	20230726	24000	-60.42	20230504	8040	18.16	20230726	2.47	N	304360	500	56 억		171093	N	N	0	N	00	N
77	20230818	131025	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9490	-730	5	-7.14	1884044760	195801	53.78	10000	10000	9420	13280	7160	10220	9622.24	1.51	0	-76047	10820	10520	10140	9840	9460	10670	9990	56	3060	500	7150	10	1	11295076	1072	-15.33	-25.65	12	1.73	-619.00	-370.00	24000	20230504	-60.46	8040	20230726	18.03	24000	-60.46	20230504	8040	18.03	20230726	24000	-60.46	20230504	8040	18.03	20230726	2.47	N	304360	500	56 억		171093	N	N	0	N	00	N
78	20230818	121037	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9470	-750	5	-7.34	1756011100	182277	50.07	10000	10000	9420	13280	7160	10220	9633.75	1.51	0	-71946	10820	10520	10140	9840	9460	10670	9990	56	3060	500	7150	10	1	11295076	1070	-15.30	-25.59	12	1.61	-619.00	-370.00	24000	20230504	-60.54	8040	20230726	17.79	24000	-60.54	20230504	8040	17.79	20230726	24000	-60.54	20230504	8040	17.79	20230726	2.47	N	304360	500	56 억		171093	N	N	0	N	00	N
79	20230818	111028	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9470	-750	5	-7.34	1639792320	170033	46.70	10000	10000	9420	13280	7160	10220	9643.97	1.51	0	-65599	10820	10520	10140	9840	9460	10670	9990	56	3060	500	7150	10	1	11295076	1070	-15.30	-25.59	12	1.51	-619.00	-370.00	24000	20230504	-60.54	8040	20230726	17.79	24000	-60.54	20230504	8040	17.79	20230726	24000	-60.54	20230504	8040	17.79	20230726	2.47	N	304360	500	56 억		171093	N	N	0	N	00	N
80	20230818	101034	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9510	-710	5	-6.95	1237367850	127594	35.05	10000	10000	9490	13280	7160	10220	9697.70	1.51	0	-49306	10820	10520	10140	9840	9460	10670	9990	56	3060	500	7150	10	1	11295076	1074	-15.36	-25.70	12	1.13	-619.00	-370.00	24000	20230504	-60.38	8040	20230726	18.28	24000	-60.38	20230504	8040	18.28	20230726	24000	-60.38	20230504	8040	18.28	20230726	2.47	N	304360	500	56 억		171093	N	N	0	N	00	N
81	20230818	091038	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9680	-540	5	-5.28	365119630	37171	10.21	10000	10000	9680	13280	7160	10220	9822.70	1.51	0	-12598	10820	10520	10140	9840	9460	10670	9990	56	3060	500	7150	10	1	11295076	1093	-15.64	-26.16	12	0.33	-619.00	-370.00	24000	20230504	-59.67	8040	20230726	20.40	24000	-59.67	20230504	8040	20.40	20230726	24000	-59.67	20230504	8040	20.40	20230726	2.47	N	304360	500	56 억		171093	N	N	0	N	00	N
82	20230817	161034	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10220	300	2	3.02	3711412100	362720	211.05	10010	10440	9760	12890	6950	9920	10232.48	1.05	0	51303	10620	10270	9920	9570	9220	10095	9395	56	2970	500	6940	10	1	11295076	1154	-16.51	-27.62	12	3.21	-619.00	-370.00	24000	20230504	-57.42	8040	20230726	27.11	24000	-57.42	20230504	8040	27.11	20230726	24000	-57.42	20230504	8040	27.11	20230726	2.35	N	304360	500	56 억		118075	N	N	0	N	00	N
83	20230817	151040	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10250	330	2	3.33	3606782240	352493	205.10	10010	10440	9760	12890	6950	9920	10232.49	1.05	0	54180	10620	10270	9920	9570	9220	10095	9395	56	2970	500	6940	10	1	11295076	1158	-16.56	-27.70	12	3.12	-619.00	-370.00	24000	20230504	-57.29	8040	20230726	27.49	24000	-57.29	20230504	8040	27.49	20230726	24000	-57.29	20230504	8040	27.49	20230726	2.35	N	304360	500	56 억		118075	N	N	0	N	00	N
84	20230817	141030	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10370	450	2	4.54	3410693540	333439	194.02	10010	10440	9760	12890	6950	9920	10229.13	1.05	0	54800	10620	10270	9920	9570	9220	10095	9395	56	2970	500	6940	10	1	11295076	1171	-16.75	-28.03	12	2.95	-619.00	-370.00	24000	20230504	-56.79	8040	20230726	28.98	24000	-56.79	20230504	8040	28.98	20230726	24000	-56.79	20230504	8040	28.98	20230726	2.35	N	304360	500	56 억		118075	N	N	0	N	00	N
85	20230817	131028	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10380	460	2	4.64	2690572160	264129	153.69	10010	10400	9760	12890	6950	9920	10186.91	1.05	0	55261	10620	10270	9920	9570	9220	10095	9395	56	2970	500	6940	10	1	11295076	1172	-16.77	-28.05	12	2.34	-619.00	-370.00	24000	20230504	-56.75	8040	20230726	29.10	24000	-56.75	20230504	8040	29.10	20230726	24000	-56.75	20230504	8040	29.10	20230726	2.35	N	304360	500	56 억		118075	N	N	0	N	00	N
86	20230817	121031	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10300	380	2	3.83	2115218620	208420	121.27	10010	10370	9760	12890	6950	9920	10149.18	1.05	0	33912	10620	10270	9920	9570	9220	10095	9395	56	2970	500	6940	10	1	11295076	1163	-16.64	-27.84	12	1.85	-619.00	-370.00	24000	20230504	-57.08	8040	20230726	28.11	24000	-57.08	20230504	8040	28.11	20230726	24000	-57.08	20230504	8040	28.11	20230726	2.35	N	304360	500	56 억		118075	N	N	0	N	00	N
87	20230817	111031	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10250	330	2	3.33	1817590040	179471	104.43	10010	10370	9760	12890	6950	9920	10127.86	1.05	0	23216	10620	10270	9920	9570	9220	10095	9395	56	2970	500	6940	10	1	11295076	1158	-16.56	-27.70	12	1.59	-619.00	-370.00	24000	20230504	-57.29	8040	20230726	27.49	24000	-57.29	20230504	8040	27.49	20230726	24000	-57.29	20230504	8040	27.49	20230726	2.35	N	304360	500	56 억		118075	N	N	0	N	00	N
88	20230817	101026	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10230	310	2	3.12	1474019330	145701	84.78	10010	10370	9760	12890	6950	9920	10117.17	1.05	0	17643	10620	10270	9920	9570	9220	10095	9395	56	2970	500	6940	10	1	11295076	1155	-16.53	-27.65	12	1.29	-619.00	-370.00	24000	20230504	-57.38	8040	20230726	27.24	24000	-57.38	20230504	8040	27.24	20230726	24000	-57.38	20230504	8040	27.24	20230726	2.35	N	304360	500	56 억		118075	N	N	0	N	00	N
89	20230817	091025	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9840	-80	5	-0.81	386727620	38691	22.51	10010	10120	9760	12890	6950	9920	9995.91	1.05	0	-5230	10620	10270	9920	9570	9220	10095	9395	56	2970	500	6940	10	1	11295076	1111	-15.90	-26.59	12	0.34	-619.00	-370.00	24000	20230504	-59.00	8040	20230726	22.39	24000	-59.00	20230504	8040	22.39	20230726	24000	-59.00	20230504	8040	22.39	20230726	2.35	N	304360	500	56 억		118075	N	N	0	N	00	N
90	20230816	161030	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9920	-420	5	-4.06	1686312150	170787	32.67	10160	10270	9570	13440	7240	10340	9873.58	1.21	0	-19050	11100	10720	10310	9930	9520	10515	9725	56	3100	500	7230	10	1	11295076	1120	-16.03	-26.81	12	1.51	-619.00	-370.00	24000	20230504	-58.67	8040	20230726	23.38	24000	-58.67	20230504	8040	23.38	20230726	24000	-58.67	20230504	8040	23.38	20230726	2.09	N	304360	500	56 억		137125	N	N	0	N	00	N
91	20230816	151033	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9570	-770	5	-7.45	1585382240	160545	30.71	10160	10270	9570	13440	7240	10340	9874.91	1.21	0	-18503	11100	10720	10310	9930	9520	10515	9725	56	3100	500	7230	10	1	11295076	1081	-15.46	-25.86	12	1.42	-619.00	-370.00	24000	20230504	-60.12	8040	20230726	19.03	24000	-60.12	20230504	8040	19.03	20230726	24000	-60.12	20230504	8040	19.03	20230726	2.09	N	304360	500	56 억		137125	N	N	0	N	00	N
92	20230816	141031	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9790	-550	5	-5.32	1324629080	133563	25.55	10160	10270	9600	13440	7240	10340	9917.54	1.21	0	-19218	11100	10720	10310	9930	9520	10515	9725	56	3100	500	7230	10	1	11295076	1106	-15.82	-26.46	12	1.18	-619.00	-370.00	24000	20230504	-59.21	8040	20230726	21.77	24000	-59.21	20230504	8040	21.77	20230726	24000	-59.21	20230504	8040	21.77	20230726	2.09	N	304360	500	56 억		137125	N	N	0	N	00	N
93	20230816	131028	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9920	-420	5	-4.06	1080981960	108586	20.77	10160	10270	9790	13440	7240	10340	9954.97	1.21	0	-16488	11100	10720	10310	9930	9520	10515	9725	56	3100	500	7230	10	1	11295076	1120	-16.03	-26.81	12	0.96	-619.00	-370.00	24000	20230504	-58.67	8040	20230726	23.38	24000	-58.67	20230504	8040	23.38	20230726	24000	-58.67	20230504	8040	23.38	20230726	2.09	N	304360	500	56 억		137125	N	N	0	N	00	N
94	20230816	121043	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9840	-500	5	-4.84	965098220	96858	18.53	10160	10270	9790	13440	7240	10340	9963.93	1.21	0	-16717	11100	10720	10310	9930	9520	10515	9725	56	3100	500	7230	10	1	11295076	1111	-15.90	-26.59	12	0.86	-619.00	-370.00	24000	20230504	-59.00	8040	20230726	22.39	24000	-59.00	20230504	8040	22.39	20230726	24000	-59.00	20230504	8040	22.39	20230726	2.09	N	304360	500	56 억		137125	N	N	0	N	00	N
95	20230816	111039	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9920	-420	5	-4.06	813749820	81478	15.59	10160	10270	9870	13440	7240	10340	9987.22	1.21	0	-13042	11100	10720	10310	9930	9520	10515	9725	56	3100	500	7230	10	1	11295076	1120	-16.03	-26.81	12	0.72	-619.00	-370.00	24000	20230504	-58.67	8040	20230726	23.38	24000	-58.67	20230504	8040	23.38	20230726	24000	-58.67	20230504	8040	23.38	20230726	2.09	N	304360	500	56 억		137125	N	N	0	N	00	N
96	20230816	101032	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9970	-370	5	-3.58	565674500	56447	10.80	10160	10270	9900	13440	7240	10340	10021.16	1.21	0	-7345	11100	10720	10310	9930	9520	10515	9725	56	3100	500	7230	10	1	11295076	1126	-16.11	-26.95	12	0.50	-619.00	-370.00	24000	20230504	-58.46	8040	20230726	24.00	24000	-58.46	20230504	8040	24.00	20230726	24000	-58.46	20230504	8040	24.00	20230726	2.09	N	304360	500	56 억		137125	N	N	0	N	00	N
97	20230816	091027	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10100	-240	5	-2.32	200571500	19892	3.81	10160	10270	10050	13440	7240	10340	10082.62	1.21	0	9161	11100	10720	10310	9930	9520	10515	9725	56	3100	500	7230	10	1	11295076	1141	-16.32	-27.30	12	0.18	-619.00	-370.00	24000	20230504	-57.92	8040	20230726	25.62	24000	-57.92	20230504	8040	25.62	20230726	24000	-57.92	20230504	8040	25.62	20230726	2.09	N	304360	500	56 억		137125	N	N	0	N	00	N
98	20230814	161019	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10340	330	2	3.30	5404147400	521174	221.86	10560	10690	9900	13010	7010	10010	10369.21	1.88	0	-74697	10443	10226	10023	9806	9603	10220	9800	56	3000	500	7000	10	1	11295076	1168	-16.70	-27.95	12	4.61	-619.00	-370.00	24000	20230504	-56.92	8040	20230726	28.61	24000	-56.92	20230504	8040	28.61	20230726	24000	-56.92	20230504	8040	28.61	20230726	2.15	N	304360	500	56 억		212722	N	N	0	N	00	N
99	20230814	151016	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10330	320	2	3.20	5269823470	508171	216.32	10560	10690	9900	13010	7010	10010	10370.18	1.88	0	-77108	10443	10226	10023	9806	9603	10220	9800	56	3000	500	7000	10	1	11295076	1167	-16.69	-27.92	12	4.50	-619.00	-370.00	24000	20230504	-56.96	8040	20230726	28.48	24000	-56.96	20230504	8040	28.48	20230726	24000	-56.96	20230504	8040	28.48	20230726	2.15	N	304360	500	56 억		212722	N	N	0	N	00	N
100	20230814	141018	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10110	100	2	1.00	4814007770	463776	197.42	10560	10690	9900	13010	7010	10010	10380.03	1.88	0	-84560	10443	10226	10023	9806	9603	10220	9800	56	3000	500	7000	10	1	11295076	1142	-16.33	-27.32	12	4.11	-619.00	-370.00	24000	20230504	-57.88	8040	20230726	25.75	24000	-57.88	20230504	8040	25.75	20230726	24000	-57.88	20230504	8040	25.75	20230726	2.15	N	304360	500	56 억		212722	N	N	0	N	00	N
101	20230814	131006	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10010	0	3	0.00	4682008540	450677	191.85	10560	10690	9900	13010	7010	10010	10388.83	1.88	0	-81592	10443	10226	10023	9806	9603	10220	9800	56	3000	500	7000	10	1	11295076	1131	-16.17	-27.05	12	3.99	-619.00	-370.00	24000	20230504	-58.29	8040	20230726	24.50	24000	-58.29	20230504	8040	24.50	20230726	24000	-58.29	20230504	8040	24.50	20230726	2.15	N	304360	500	56 억		212722	N	N	0	N	00	N
102	20230814	121015	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10100	90	2	0.90	4416591220	424073	180.52	10560	10690	9980	13010	7010	10010	10414.70	1.88	0	-75726	10443	10226	10023	9806	9603	10220	9800	56	3000	500	7000	10	1	11295076	1141	-16.32	-27.30	12	3.75	-619.00	-370.00	24000	20230504	-57.92	8040	20230726	25.62	24000	-57.92	20230504	8040	25.62	20230726	24000	-57.92	20230504	8040	25.62	20230726	2.15	N	304360	500	56 억		212722	N	N	0	N	00	N
103	20230814	111007	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10290	280	2	2.80	4064704800	389427	165.77	10560	10690	10150	13010	7010	10010	10437.66	1.88	0	-62995	10443	10226	10023	9806	9603	10220	9800	56	3000	500	7000	10	1	11295076	1162	-16.62	-27.81	12	3.45	-619.00	-370.00	24000	20230504	-57.13	8040	20230726	27.99	24000	-57.13	20230504	8040	27.99	20230726	24000	-57.13	20230504	8040	27.99	20230726	2.15	N	304360	500	56 억		212722	N	N	0	N	00	N
104	20230814	101011	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10340	330	2	3.30	2903810230	278302	118.47	10560	10690	10150	13010	7010	10010	10434.03	1.88	0	-59614	10443	10226	10023	9806	9603	10220	9800	56	3000	500	7000	10	1	11295076	1168	-16.70	-27.95	12	2.46	-619.00	-370.00	24000	20230504	-56.92	8040	20230726	28.61	24000	-56.92	20230504	8040	28.61	20230726	24000	-56.92	20230504	8040	28.61	20230726	2.15	N	304360	500	56 억		212722	N	N	0	N	00	N
105	20230814	091007	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10320	310	2	3.10	1006695850	96978	41.28	10560	10580	10150	13010	7010	10010	10380.66	1.88	0	-51113	10443	10226	10023	9806	9603	10220	9800	56	3000	500	7000	10	1	11295076	1166	-16.67	-27.89	12	0.86	-619.00	-370.00	24000	20230504	-57.00	8040	20230726	28.36	24000	-57.00	20230504	8040	28.36	20230726	24000	-57.00	20230504	8040	28.36	20230726	2.15	N	304360	500	56 억		212722	N	N	0	N	00	N
106	20230811	161007	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10010	-90	5	-0.89	2361661640	234628	86.25	10010	10240	9820	13130	7070	10100	10065.61	1.86	0	3235	10540	10320	9920	9700	9300	10430	9810	56	3030	500	7070	10	1	11295076	1131	-16.17	-27.05	12	2.08	-619.00	-370.00	24000	20230504	-58.29	8040	20230726	24.50	24000	-58.29	20230504	8040	24.50	20230726	24000	-58.29	20230504	8040	24.50	20230726	2.16	N	304360	500	56 억		209636	N	N	0	N	00	N
107	20230811	151002	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9930	-170	5	-1.68	2292692750	227709	83.70	10010	10240	9820	13130	7070	10100	10068.52	1.86	0	4697	10540	10320	9920	9700	9300	10430	9810	56	3030	500	7070	10	1	11295076	1122	-16.04	-26.84	12	2.02	-619.00	-370.00	24000	20230504	-58.62	8040	20230726	23.51	24000	-58.62	20230504	8040	23.51	20230726	24000	-58.62	20230504	8040	23.51	20230726	2.16	N	304360	500	56 억		209636	N	N	0	N	00	N
108	20230811	141001	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10010	-90	5	-0.89	1895489750	187696	69.00	10010	10240	9870	13130	7070	10100	10098.72	1.86	0	-2698	10540	10320	9920	9700	9300	10430	9810	56	3030	500	7070	10	1	11295076	1131	-16.17	-27.05	12	1.66	-619.00	-370.00	24000	20230504	-58.29	8040	20230726	24.50	24000	-58.29	20230504	8040	24.50	20230726	24000	-58.29	20230504	8040	24.50	20230726	2.16	N	304360	500	56 억		209636	N	N	0	N	00	N
109	20230811	130959	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10180	80	2	0.79	1701369020	168390	61.90	10010	10240	9870	13130	7070	10100	10103.74	1.86	0	173	10540	10320	9920	9700	9300	10430	9810	56	3030	500	7070	10	1	11295076	1150	-16.45	-27.51	12	1.49	-619.00	-370.00	24000	20230504	-57.58	8040	20230726	26.62	24000	-57.58	20230504	8040	26.62	20230726	24000	-57.58	20230504	8040	26.62	20230726	2.16	N	304360	500	56 억		209636	N	N	0	N	00	N
110	20230811	120951	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10230	130	2	1.29	1545372470	153102	56.28	10010	10240	9870	13130	7070	10100	10093.74	1.86	0	423	10540	10320	9920	9700	9300	10430	9810	56	3030	500	7070	10	1	11295076	1155	-16.53	-27.65	12	1.36	-619.00	-370.00	24000	20230504	-57.38	8040	20230726	27.24	24000	-57.38	20230504	8040	27.24	20230726	24000	-57.38	20230504	8040	27.24	20230726	2.16	N	304360	500	56 억		209636	N	N	0	N	00	N
111	20230811	110952	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10100	0	3	0.00	1140579660	113385	41.68	10010	10220	9870	13130	7070	10100	10059.35	1.86	0	-11231	10540	10320	9920	9700	9300	10430	9810	56	3030	500	7070	10	1	11295076	1141	-16.32	-27.30	12	1.00	-619.00	-370.00	24000	20230504	-57.92	8040	20230726	25.62	24000	-57.92	20230504	8040	25.62	20230726	24000	-57.92	20230504	8040	25.62	20230726	2.16	N	304360	500	56 억		209636	N	N	0	N	00	N
112	20230811	100947	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9980	-120	5	-1.19	800480260	79260	29.14	10010	10220	9930	13130	7070	10100	10099.42	1.86	0	-11434	10540	10320	9920	9700	9300	10430	9810	56	3030	500	7070	10	1	11295076	1127	-16.12	-26.97	12	0.70	-619.00	-370.00	24000	20230504	-58.42	8040	20230726	24.13	24000	-58.42	20230504	8040	24.13	20230726	24000	-58.42	20230504	8040	24.13	20230726	2.16	N	304360	500	56 억		209636	N	N	0	N	00	N
113	20230811	090958	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10070	-30	5	-0.30	148951350	14865	5.46	10010	10180	9930	13130	7070	10100	10020.27	1.86	0	-3292	10540	10320	9920	9700	9300	10430	9810	56	3030	500	7070	10	1	11295076	1137	-16.27	-27.22	12	0.13	-619.00	-370.00	24000	20230504	-58.04	8040	20230726	25.25	24000	-58.04	20230504	8040	25.25	20230726	24000	-58.04	20230504	8040	25.25	20230726	2.16	N	304360	500	56 억		209636	N	N	0	N	00	N
114	20230810	160949	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10100	420	2	4.34	2662961150	270224	137.73	9590	10140	9520	12580	6780	9680	9854.55	1.87	0	-1928	10126	9902	9466	9242	8806	10015	9355	56	2900	500	6770	10	1	11295076	1141	-16.32	-27.30	12	2.39	-619.00	-370.00	24000	20230504	-57.92	8040	20230726	25.62	24000	-57.92	20230504	8040	25.62	20230726	24000	-57.92	20230504	8040	25.62	20230726	2.16	N	304360	500	56 억		211065	N	N	0	N	00	N
115	20230810	150945	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9950	270	2	2.79	2184394450	222627	113.47	9590	9970	9520	12580	6780	9680	9811.90	1.87	0	379	10126	9902	9466	9242	8806	10015	9355	56	2900	500	6770	10	1	11295076	1124	-16.07	-26.89	12	1.97	-619.00	-370.00	24000	20230504	-58.54	8040	20230726	23.76	24000	-58.54	20230504	8040	23.76	20230726	24000	-58.54	20230504	8040	23.76	20230726	2.16	N	304360	500	56 억		211065	N	N	0	N	00	N
116	20230810	140947	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9880	200	2	2.07	1770897880	180971	92.24	9590	9920	9520	12580	6780	9680	9785.53	1.87	0	3088	10126	9902	9466	9242	8806	10015	9355	56	2900	500	6770	10	1	11295076	1116	-15.96	-26.70	12	1.60	-619.00	-370.00	24000	20230504	-58.83	8040	20230726	22.89	24000	-58.83	20230504	8040	22.89	20230726	24000	-58.83	20230504	8040	22.89	20230726	2.16	N	304360	500	56 억		211065	N	N	0	N	00	N
117	20230810	130937	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9830	150	2	1.55	1427697210	146173	74.50	9590	9890	9520	12580	6780	9680	9767.17	1.87	0	622	10126	9902	9466	9242	8806	10015	9355	56	2900	500	6770	10	1	11295076	1110	-15.88	-26.57	12	1.29	-619.00	-370.00	24000	20230504	-59.04	8040	20230726	22.26	24000	-59.04	20230504	8040	22.26	20230726	24000	-59.04	20230504	8040	22.26	20230726	2.16	N	304360	500	56 억		211065	N	N	0	N	00	N
118	20230810	120955	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9760	80	2	0.83	1231756290	126212	64.33	9590	9890	9520	12580	6780	9680	9759.42	1.87	0	-7159	10126	9902	9466	9242	8806	10015	9355	56	2900	500	6770	10	1	11295076	1102	-15.77	-26.38	12	1.12	-619.00	-370.00	24000	20230504	-59.33	8040	20230726	21.39	24000	-59.33	20230504	8040	21.39	20230726	24000	-59.33	20230504	8040	21.39	20230726	2.16	N	304360	500	56 억		211065	N	N	0	N	00	N
119	20230810	110957	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9740	60	2	0.62	1020419050	104394	53.21	9590	9890	9520	12580	6780	9680	9774.69	1.87	0	-5822	10126	9902	9466	9242	8806	10015	9355	56	2900	500	6770	10	1	11295076	1100	-15.74	-26.32	12	0.92	-619.00	-370.00	24000	20230504	-59.42	8040	20230726	21.14	24000	-59.42	20230504	8040	21.14	20230726	24000	-59.42	20230504	8040	21.14	20230726	2.16	N	304360	500	56 억		211065	N	N	0	N	00	N
120	20230810	100952	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9840	160	2	1.65	713472920	73136	37.28	9590	9880	9520	12580	6780	9680	9755.43	1.87	0	-2111	10126	9902	9466	9242	8806	10015	9355	56	2900	500	6770	10	1	11295076	1111	-15.90	-26.59	12	0.65	-619.00	-370.00	24000	20230504	-59.00	8040	20230726	22.39	24000	-59.00	20230504	8040	22.39	20230726	24000	-59.00	20230504	8040	22.39	20230726	2.16	N	304360	500	56 억		211065	N	N	0	N	00	N
121	20230810	091002	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9760	80	2	0.83	111108240	11464	5.84	9590	9820	9520	12580	6780	9680	9691.93	1.87	0	-865	10126	9902	9466	9242	8806	10015	9355	56	2900	500	6770	10	1	11295076	1102	-15.77	-26.38	12	0.10	-619.00	-370.00	24000	20230504	-59.33	8040	20230726	21.39	24000	-59.33	20230504	8040	21.39	20230726	24000	-59.33	20230504	8040	21.39	20230726	2.16	N	304360	500	56 억		211065	N	N	0	N	00	N
122	20230809	160948	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9680	670	2	7.44	1864446490	195746	112.23	9030	9690	9030	11710	6310	9010	9524.93	1.53	0	38585	9703	9356	9123	8776	8543	9240	8660	56	2700	500	6300	10	1	11295076	1093	-15.64	-26.16	12	1.73	-619.00	-370.00	24000	20230504	-59.67	8040	20230726	20.40	24000	-59.67	20230504	8040	20.40	20230726	24000	-59.67	20230504	8040	20.40	20230726	2.13	N	304360	500	56 억		172280	N	N	0	N	00	N
123	20230809	150936	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9620	610	2	6.77	1766406400	185600	106.41	9030	9690	9030	11710	6310	9010	9517.55	1.53	0	38450	9703	9356	9123	8776	8543	9240	8660	56	2700	500	6300	10	1	11295076	1087	-15.54	-26.00	12	1.64	-619.00	-370.00	24000	20230504	-59.92	8040	20230726	19.65	24000	-59.92	20230504	8040	19.65	20230726	24000	-59.92	20230504	8040	19.65	20230726	2.13	N	304360	500	56 억		172280	N	N	0	N	00	N
124	20230809	140933	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9620	610	2	6.77	1645777740	173030	99.20	9030	9690	9030	11710	6310	9010	9511.81	1.53	0	37572	9703	9356	9123	8776	8543	9240	8660	56	2700	500	6300	10	1	11295076	1087	-15.54	-26.00	12	1.53	-619.00	-370.00	24000	20230504	-59.92	8040	20230726	19.65	24000	-59.92	20230504	8040	19.65	20230726	24000	-59.92	20230504	8040	19.65	20230726	2.13	N	304360	500	56 억		172280	N	N	0	N	00	N
125	20230809	130955	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9600	590	2	6.55	1431437910	150809	86.46	9030	9690	9030	11710	6310	9010	9492.05	1.53	0	38296	9703	9356	9123	8776	8543	9240	8660	56	2700	500	6300	10	1	11295076	1084	-15.51	-25.95	12	1.34	-619.00	-370.00	24000	20230504	-60.00	8040	20230726	19.40	24000	-60.00	20230504	8040	19.40	20230726	24000	-60.00	20230504	8040	19.40	20230726	2.13	N	304360	500	56 억		172280	N	N	0	N	00	N
126	20230809	120954	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9500	490	2	5.44	1299921230	137068	78.58	9030	9690	9030	11710	6310	9010	9484.11	1.53	0	36068	9703	9356	9123	8776	8543	9240	8660	56	2700	500	6300	10	1	11295076	1073	-15.35	-25.68	12	1.21	-619.00	-370.00	24000	20230504	-60.42	8040	20230726	18.16	24000	-60.42	20230504	8040	18.16	20230726	24000	-60.42	20230504	8040	18.16	20230726	2.13	N	304360	500	56 억		172280	N	N	0	N	00	N
127	20230809	110945	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9500	490	2	5.44	1147754020	121135	69.45	9030	9690	9030	11710	6310	9010	9475.38	1.53	0	31722	9703	9356	9123	8776	8543	9240	8660	56	2700	500	6300	10	1	11295076	1073	-15.35	-25.68	12	1.07	-619.00	-370.00	24000	20230504	-60.42	8040	20230726	18.16	24000	-60.42	20230504	8040	18.16	20230726	24000	-60.42	20230504	8040	18.16	20230726	2.13	N	304360	500	56 억		172280	N	N	0	N	00	N
128	20230809	100933	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9400	390	2	4.33	409293620	43952	25.20	9030	9410	9030	11710	6310	9010	9312.98	1.53	0	14915	9703	9356	9123	8776	8543	9240	8660	56	2700	500	6300	10	1	11295076	1062	-15.19	-25.41	12	0.39	-619.00	-370.00	24000	20230504	-60.83	8040	20230726	16.92	24000	-60.83	20230504	8040	16.92	20230726	24000	-60.83	20230504	8040	16.92	20230726	2.13	N	304360	500	56 억		172280	N	N	0	N	00	N
129	20230809	090939	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9150	140	2	1.55	18134260	1989	1.14	9030	9160	9030	11710	6310	9010	9122.95	1.53	0	-411	9703	9356	9123	8776	8543	9240	8660	56	2700	500	6300	10	1	11295076	1033	-14.78	-24.73	12	0.02	-619.00	-370.00	24000	20230504	-61.87	8040	20230726	13.81	24000	-61.87	20230504	8040	13.81	20230726	24000	-61.87	20230504	8040	13.81	20230726	2.13	N	304360	500	56 억		172280	N	N	0	N	00	N
130	20230808	160957	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9010	-80	5	-0.88	1603177500	174364	156.34	9180	9470	8890	11810	6370	9090	9194.96	1.60	0	-8423	9843	9466	9223	8846	8603	9345	8725	56	2720	500	6360	10	1	11295076	1018	-14.56	-24.35	12	1.54	-619.00	-370.00	24000	20230504	-62.46	8040	20230726	12.06	24000	-62.46	20230504	8040	12.06	20230726	24000	-62.46	20230504	8040	12.06	20230726	2.05	N	304360	500	56 억		180202	N	N	0	N	00	N
131	20230808	150944	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8970	-120	5	-1.32	1487611610	161451	144.77	9180	9470	8930	11810	6370	9090	9214.01	1.60	0	-10668	9843	9466	9223	8846	8603	9345	8725	56	2720	500	6360	10	1	11295076	1013	-14.49	-24.24	12	1.43	-619.00	-370.00	24000	20230504	-62.63	8040	20230726	11.57	24000	-62.63	20230504	8040	11.57	20230726	24000	-62.63	20230504	8040	11.57	20230726	2.05	N	304360	500	56 억		180202	N	N	0	N	00	N
132	20230808	140941	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9000	-90	5	-0.99	1313882080	142099	127.41	9180	9470	9000	11810	6370	9090	9246.24	1.60	0	-10497	9843	9466	9223	8846	8603	9345	8725	56	2720	500	6360	10	1	11295076	1017	-14.54	-24.32	12	1.26	-619.00	-370.00	24000	20230504	-62.50	8040	20230726	11.94	24000	-62.50	20230504	8040	11.94	20230726	24000	-62.50	20230504	8040	11.94	20230726	2.05	N	304360	500	56 억		180202	N	N	0	N	00	N
133	20230808	130931	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9080	-10	5	-0.11	1091777180	117597	105.44	9180	9470	9050	11810	6370	9090	9284.06	1.60	0	1747	9843	9466	9223	8846	8603	9345	8725	56	2720	500	6360	10	1	11295076	1026	-14.67	-24.54	12	1.04	-619.00	-370.00	24000	20230504	-62.17	8040	20230726	12.94	24000	-62.17	20230504	8040	12.94	20230726	24000	-62.17	20230504	8040	12.94	20230726	2.05	N	304360	500	56 억		180202	N	N	0	N	00	N
134	20230808	120938	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9090	0	3	0.00	1033312120	111163	99.67	9180	9470	9080	11810	6370	9090	9295.47	1.60	0	4135	9843	9466	9223	8846	8603	9345	8725	56	2720	500	6360	10	1	11295076	1027	-14.68	-24.57	12	0.98	-619.00	-370.00	24000	20230504	-62.12	8040	20230726	13.06	24000	-62.12	20230504	8040	13.06	20230726	24000	-62.12	20230504	8040	13.06	20230726	2.05	N	304360	500	56 억		180202	N	N	0	N	00	N
135	20230808	110926	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9210	120	2	1.32	849253450	91035	81.63	9180	9470	9110	11810	6370	9090	9328.87	1.60	0	17098	9843	9466	9223	8846	8603	9345	8725	56	2720	500	6360	10	1	11295076	1040	-14.88	-24.89	12	0.81	-619.00	-370.00	24000	20230504	-61.62	8040	20230726	14.55	24000	-61.62	20230504	8040	14.55	20230726	24000	-61.62	20230504	8040	14.55	20230726	2.05	N	304360	500	56 억		180202	N	N	0	N	00	N
136	20230808	100940	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9400	310	2	3.41	485475700	52319	46.91	9180	9420	9110	11810	6370	9090	9279.15	1.60	0	20470	9843	9466	9223	8846	8603	9345	8725	56	2720	500	6360	10	1	11295076	1062	-15.19	-25.41	12	0.46	-619.00	-370.00	24000	20230504	-60.83	8040	20230726	16.92	24000	-60.83	20230504	8040	16.92	20230726	24000	-60.83	20230504	8040	16.92	20230726	2.05	N	304360	500	56 억		180202	N	N	0	N	00	N
137	20230808	090945	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9210	120	2	1.32	79279690	8603	7.71	9180	9270	9110	11810	6370	9090	9215.35	1.60	0	1145	9843	9466	9223	8846	8603	9345	8725	56	2720	500	6360	10	1	11295076	1040	-14.88	-24.89	12	0.08	-619.00	-370.00	24000	20230504	-61.62	8040	20230726	14.55	24000	-61.62	20230504	8040	14.55	20230726	24000	-61.62	20230504	8040	14.55	20230726	2.05	N	304360	500	56 억		180202	N	N	0	N	00	N
138	20230807	160936	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9090	-510	5	-5.31	1017804770	111298	51.95	9600	9600	8980	12480	6720	9600	9145.02	1.82	0	-24698	10086	9842	9516	9272	8946	9965	9395	56	2880	500	6720	10	1	11295076	1027	-14.68	-24.57	12	0.99	-619.00	-370.00	24000	20230504	-62.12	8040	20230726	13.06	24000	-62.12	20230504	8040	13.06	20230726	24000	-62.12	20230504	8040	13.06	20230726	1.98	N	304360	500	56 억		205190	N	N	0	N	00	N
139	20230807	150936	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9050	-550	5	-5.73	914280090	99879	46.62	9600	9600	8980	12480	6720	9600	9153.88	1.82	0	-20386	10086	9842	9516	9272	8946	9965	9395	56	2880	500	6720	10	1	11295076	1022	-14.62	-24.46	12	0.88	-619.00	-370.00	24000	20230504	-62.29	8040	20230726	12.56	24000	-62.29	20230504	8040	12.56	20230726	24000	-62.29	20230504	8040	12.56	20230726	1.98	N	304360	500	56 억		205190	N	N	0	N	00	N
140	20230807	140942	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9030	-570	5	-5.94	831456280	90699	42.34	9600	9600	8980	12480	6720	9600	9167.20	1.82	0	-17110	10086	9842	9516	9272	8946	9965	9395	56	2880	500	6720	10	1	11295076	1020	-14.59	-24.41	12	0.80	-619.00	-370.00	24000	20230504	-62.37	8040	20230726	12.31	24000	-62.37	20230504	8040	12.31	20230726	24000	-62.37	20230504	8040	12.31	20230726	1.98	N	304360	500	56 억		205190	N	N	0	N	00	N
141	20230807	130930	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9080	-520	5	-5.42	729267970	79357	37.04	9600	9600	9000	12480	6720	9600	9189.71	1.82	0	-11388	10086	9842	9516	9272	8946	9965	9395	56	2880	500	6720	10	1	11295076	1026	-14.67	-24.54	12	0.70	-619.00	-370.00	24000	20230504	-62.17	8040	20230726	12.94	24000	-62.17	20230504	8040	12.94	20230726	24000	-62.17	20230504	8040	12.94	20230726	1.98	N	304360	500	56 억		205190	N	N	0	N	00	N
142	20230807	120930	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9120	-480	5	-5.00	603594300	65450	30.55	9600	9600	9030	12480	6720	9600	9222.22	1.82	0	-4692	10086	9842	9516	9272	8946	9965	9395	56	2880	500	6720	10	1	11295076	1030	-14.73	-24.65	12	0.58	-619.00	-370.00	24000	20230504	-62.00	8040	20230726	13.43	24000	-62.00	20230504	8040	13.43	20230726	24000	-62.00	20230504	8040	13.43	20230726	1.98	N	304360	500	56 억		205190	N	N	0	N	00	N
143	20230807	110922	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9110	-490	5	-5.10	556686890	60315	28.16	9600	9600	9030	12480	6720	9600	9229.66	1.82	0	-1626	10086	9842	9516	9272	8946	9965	9395	56	2880	500	6720	10	1	11295076	1029	-14.72	-24.62	12	0.53	-619.00	-370.00	24000	20230504	-62.04	8040	20230726	13.31	24000	-62.04	20230504	8040	13.31	20230726	24000	-62.04	20230504	8040	13.31	20230726	1.98	N	304360	500	56 억		205190	N	N	0	N	00	N
144	20230807	100935	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9130	-470	5	-4.90	403199180	43416	20.27	9600	9600	9080	12480	6720	9600	9286.88	1.82	0	584	10086	9842	9516	9272	8946	9965	9395	56	2880	500	6720	10	1	11295076	1031	-14.75	-24.68	12	0.38	-619.00	-370.00	24000	20230504	-61.96	8040	20230726	13.56	24000	-61.96	20230504	8040	13.56	20230726	24000	-61.96	20230504	8040	13.56	20230726	1.98	N	304360	500	56 억		205190	N	N	0	N	00	N
145	20230807	090931	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9380	-220	5	-2.29	78688870	8296	3.87	9600	9600	9380	12480	6720	9600	9485.16	1.82	0	-2289	10086	9842	9516	9272	8946	9965	9395	56	2880	500	6720	10	1	11295076	1059	-15.15	-25.35	12	0.07	-619.00	-370.00	24000	20230504	-60.92	8040	20230726	16.67	24000	-60.92	20230504	8040	16.67	20230726	24000	-60.92	20230504	8040	16.67	20230726	1.98	N	304360	500	56 억		205190	N	N	0	N	00	N
146	20230804	160925	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9600	360	2	3.90	2036044470	213973	72.27	9200	9760	9190	12010	6470	9240	9515.42	1.88	0	-7596	9873	9556	8943	8626	8013	9715	8785	56	2770	500	6460	10	1	11295076	1084	-15.51	-25.95	12	1.89	-619.00	-370.00	24000	20230504	-60.00	8040	20230726	19.40	24000	-60.00	20230504	8040	19.40	20230726	24000	-60.00	20230504	8040	19.40	20230726	1.98	N	304360	500	56 억		212591	N	N	0	N	00	N
147	20230804	150924	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9580	340	2	3.68	1980726970	208207	70.33	9200	9760	9190	12010	6470	9240	9513.26	1.88	0	-5945	9873	9556	8943	8626	8013	9715	8785	56	2770	500	6460	10	1	11295076	1082	-15.48	-25.89	12	1.84	-619.00	-370.00	24000	20230504	-60.08	8040	20230726	19.15	24000	-60.08	20230504	8040	19.15	20230726	24000	-60.08	20230504	8040	19.15	20230726	1.98	N	304360	500	56 억		212591	N	N	0	N	00	N
148	20230804	140937	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9520	280	2	3.03	1800857450	189402	63.98	9200	9760	9190	12010	6470	9240	9508.12	1.88	0	-9960	9873	9556	8943	8626	8013	9715	8785	56	2770	500	6460	10	1	11295076	1075	-15.38	-25.73	12	1.68	-619.00	-370.00	24000	20230504	-60.33	8040	20230726	18.41	24000	-60.33	20230504	8040	18.41	20230726	24000	-60.33	20230504	8040	18.41	20230726	1.98	N	304360	500	56 억		212591	N	N	0	N	00	N
149	20230804	130922	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9530	290	2	3.14	1718193860	180708	61.04	9200	9760	9190	12010	6470	9240	9508.12	1.88	0	-9549	9873	9556	8943	8626	8013	9715	8785	56	2770	500	6460	10	1	11295076	1076	-15.40	-25.76	12	1.60	-619.00	-370.00	24000	20230504	-60.29	8040	20230726	18.53	24000	-60.29	20230504	8040	18.53	20230726	24000	-60.29	20230504	8040	18.53	20230726	1.98	N	304360	500	56 억		212591	N	N	0	N	00	N
150	20230804	120917	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9540	300	2	3.25	1563375630	164309	55.50	9200	9760	9190	12010	6470	9240	9514.85	1.88	0	-7188	9873	9556	8943	8626	8013	9715	8785	56	2770	500	6460	10	1	11295076	1078	-15.41	-25.78	12	1.45	-619.00	-370.00	24000	20230504	-60.25	8040	20230726	18.66	24000	-60.25	20230504	8040	18.66	20230726	24000	-60.25	20230504	8040	18.66	20230726	1.98	N	304360	500	56 억		212591	N	N	0	N	00	N
151	20230804	110929	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9610	370	2	4.00	1400868840	147369	49.78	9200	9760	9190	12010	6470	9240	9505.86	1.88	0	-618	9873	9556	8943	8626	8013	9715	8785	56	2770	500	6460	10	1	11295076	1085	-15.53	-25.97	12	1.30	-619.00	-370.00	24000	20230504	-59.96	8040	20230726	19.53	24000	-59.96	20230504	8040	19.53	20230726	24000	-59.96	20230504	8040	19.53	20230726	1.98	N	304360	500	56 억		212591	N	N	0	N	00	N
152	20230804	100912	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9500	260	2	2.81	650928660	69590	23.51	9200	9500	9190	12010	6470	9240	9353.77	1.88	0	1035	9873	9556	8943	8626	8013	9715	8785	56	2770	500	6460	10	1	11295076	1073	-15.35	-25.68	12	0.62	-619.00	-370.00	24000	20230504	-60.42	8040	20230726	18.16	24000	-60.42	20230504	8040	18.16	20230726	24000	-60.42	20230504	8040	18.16	20230726	1.98	N	304360	500	56 억		212591	N	N	0	N	00	N
153	20230804	090913	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9340	100	2	1.08	122505520	13211	4.46	9200	9350	9190	12010	6470	9240	9272.99	1.88	0	-2339	9873	9556	8943	8626	8013	9715	8785	56	2770	500	6460	10	1	11295076	1055	-15.09	-25.24	12	0.12	-619.00	-370.00	24000	20230504	-61.08	8040	20230726	16.17	24000	-61.08	20230504	8040	16.17	20230726	24000	-61.08	20230504	8040	16.17	20230726	1.98	N	304360	500	56 억		212591	N	N	0	N	00	N
154	20230803	160915	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9240	700	2	8.20	2653681710	295287	225.36	8540	9260	8330	11100	5980	8540	8986.33	1.28	0	69749	9113	8826	8593	8306	8073	8710	8190	56	2560	500	5970	10	1	11295076	1044	-14.93	-24.97	12	2.61	-619.00	-370.00	24000	20230504	-61.50	8040	20230726	14.93	24000	-61.50	20230504	8040	14.93	20230726	24000	-61.50	20230504	8040	14.93	20230726	2.16	N	304360	500	56 억		144538	N	N	0	N	00	N
155	20230803	150923	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9240	700	2	8.20	2565584620	285742	218.08	8540	9260	8330	11100	5980	8540	8978.68	1.28	0	68563	9113	8826	8593	8306	8073	8710	8190	56	2560	500	5970	10	1	11295076	1044	-14.93	-24.97	12	2.53	-619.00	-370.00	24000	20230504	-61.50	8040	20230726	14.93	24000	-61.50	20230504	8040	14.93	20230726	24000	-61.50	20230504	8040	14.93	20230726	2.16	N	304360	500	56 억		144538	N	N	0	N	00	N
156	20230803	140914	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9130	590	2	6.91	2051366110	229697	175.30	8540	9170	8330	11100	5980	8540	8930.75	1.28	0	57598	9113	8826	8593	8306	8073	8710	8190	56	2560	500	5970	10	1	11295076	1031	-14.75	-24.68	12	2.03	-619.00	-370.00	24000	20230504	-61.96	8040	20230726	13.56	24000	-61.96	20230504	8040	13.56	20230726	24000	-61.96	20230504	8040	13.56	20230726	2.16	N	304360	500	56 억		144538	N	N	0	N	00	N
157	20230803	130916	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9080	540	2	6.32	1637794330	184387	140.72	8540	9150	8330	11100	5980	8540	8882.37	1.28	0	36579	9113	8826	8593	8306	8073	8710	8190	56	2560	500	5970	10	1	11295076	1026	-14.67	-24.54	12	1.63	-619.00	-370.00	24000	20230504	-62.17	8040	20230726	12.94	24000	-62.17	20230504	8040	12.94	20230726	24000	-62.17	20230504	8040	12.94	20230726	2.16	N	304360	500	56 억		144538	N	N	0	N	00	N
158	20230803	120922	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8920	380	2	4.45	1158176670	131521	100.38	8540	9020	8330	11100	5980	8540	8806.02	1.28	0	17535	9113	8826	8593	8306	8073	8710	8190	56	2560	500	5970	10	1	11295076	1008	-14.41	-24.11	12	1.16	-619.00	-370.00	24000	20230504	-62.83	8040	20230726	10.95	24000	-62.83	20230504	8040	10.95	20230726	24000	-62.83	20230504	8040	10.95	20230726	2.16	N	304360	500	56 억		144538	N	N	0	N	00	N
159	20230803	110910	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8910	370	2	4.33	976810930	111224	84.89	8540	9020	8330	11100	5980	8540	8782.38	1.28	0	14438	9113	8826	8593	8306	8073	8710	8190	56	2560	500	5970	10	1	11295076	1006	-14.39	-24.08	12	0.98	-619.00	-370.00	24000	20230504	-62.88	8040	20230726	10.82	24000	-62.88	20230504	8040	10.82	20230726	24000	-62.88	20230504	8040	10.82	20230726	2.16	N	304360	500	56 억		144538	N	N	0	N	00	N
160	20230803	100907	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8670	130	2	1.52	371669300	43171	32.95	8540	8710	8330	11100	5980	8540	8609.24	1.28	0	7600	9113	8826	8593	8306	8073	8710	8190	56	2560	500	5970	10	1	11295076	979	-14.01	-23.43	12	0.38	-619.00	-370.00	24000	20230504	-63.88	8040	20230726	7.84	24000	-63.88	20230504	8040	7.84	20230726	24000	-63.88	20230504	8040	7.84	20230726	2.16	N	304360	500	56 억		144538	N	N	0	N	00	N
161	20230803	090910	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8510	-30	5	-0.35	43286480	5121	3.91	8540	8540	8330	11100	5980	8540	8452.74	1.28	0	-1150	9113	8826	8593	8306	8073	8710	8190	56	2560	500	5970	10	1	11295076	961	-13.75	-23.00	12	0.05	-619.00	-370.00	24000	20230504	-64.54	8040	20230726	5.85	24000	-64.54	20230504	8040	5.85	20230726	24000	-64.54	20230504	8040	5.85	20230726	2.16	N	304360	500	56 억		144538	N	N	0	N	00	N
162	20230802	160916	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8540	-260	5	-2.95	1110117320	129585	120.37	8730	8880	8360	11440	6160	8800	8567.09	1.39	0	-11874	9260	9030	8890	8660	8520	8960	8590	56	2640	500	6160	10	1	11295076	965	-13.80	-23.08	12	1.15	-619.00	-370.00	24000	20230504	-64.42	8040	20230726	6.22	24000	-64.42	20230504	8040	6.22	20230726	24000	-64.42	20230504	8040	6.22	20230726	2.15	N	304360	500	56 억		157412	N	N	0	N	00	N
163	20230802	150927	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8450	-350	5	-3.98	876316790	101896	94.65	8730	8880	8420	11440	6160	8800	8600.11	1.39	0	-8779	9260	9030	8890	8660	8520	8960	8590	56	2640	500	6160	10	1	11295076	954	-13.65	-22.84	12	0.90	-619.00	-370.00	24000	20230504	-64.79	8040	20230726	5.10	24000	-64.79	20230504	8040	5.10	20230726	24000	-64.79	20230504	8040	5.10	20230726	2.15	N	304360	500	56 억		157412	N	N	0	N	00	N
164	20230802	140915	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8530	-270	5	-3.07	706695810	81856	76.03	8730	8880	8480	11440	6160	8800	8633.40	1.39	0	-6042	9260	9030	8890	8660	8520	8960	8590	56	2640	500	6160	10	1	11295076	963	-13.78	-23.05	12	0.72	-619.00	-370.00	24000	20230504	-64.46	8040	20230726	6.09	24000	-64.46	20230504	8040	6.09	20230726	24000	-64.46	20230504	8040	6.09	20230726	2.15	N	304360	500	56 억		157412	N	N	0	N	00	N
165	20230802	130910	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8620	-180	5	-2.05	484891960	55806	51.84	8730	8880	8580	11440	6160	8800	8688.89	1.39	0	-500	9260	9030	8890	8660	8520	8960	8590	56	2640	500	6160	10	1	11295076	974	-13.93	-23.30	12	0.49	-619.00	-370.00	24000	20230504	-64.08	8040	20230726	7.21	24000	-64.08	20230504	8040	7.21	20230726	24000	-64.08	20230504	8040	7.21	20230726	2.15	N	304360	500	56 억		157412	N	N	0	N	00	N
166	20230802	120905	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8650	-150	5	-1.70	375883830	43154	40.08	8730	8880	8610	11440	6160	8800	8710.29	1.39	0	5171	9260	9030	8890	8660	8520	8960	8590	56	2640	500	6160	10	1	11295076	977	-13.97	-23.38	12	0.38	-619.00	-370.00	24000	20230504	-63.96	8040	20230726	7.59	24000	-63.96	20230504	8040	7.59	20230726	24000	-63.96	20230504	8040	7.59	20230726	2.15	N	304360	500	56 억		157412	N	N	0	N	00	N
167	20230802	110907	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8840	40	2	0.45	264325480	30333	28.18	8730	8880	8610	11440	6160	8800	8714.12	1.39	0	5107	9260	9030	8890	8660	8520	8960	8590	56	2640	500	6160	10	1	11295076	998	-14.28	-23.89	12	0.27	-619.00	-370.00	24000	20230504	-63.17	8040	20230726	9.95	24000	-63.17	20230504	8040	9.95	20230726	24000	-63.17	20230504	8040	9.95	20230726	2.15	N	304360	500	56 억		157412	N	N	0	N	00	N
168	20230802	100909	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8670	-130	5	-1.48	173727100	20042	18.62	8730	8780	8610	11440	6160	8800	8668.15	1.39	0	4277	9260	9030	8890	8660	8520	8960	8590	56	2640	500	6160	10	1	11295076	979	-14.01	-23.43	12	0.18	-619.00	-370.00	24000	20230504	-63.88	8040	20230726	7.84	24000	-63.88	20230504	8040	7.84	20230726	24000	-63.88	20230504	8040	7.84	20230726	2.15	N	304360	500	56 억		157412	N	N	0	N	00	N
169	20230802	090908	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8680	-120	5	-1.36	45692210	5259	4.88	8730	8780	8670	11440	6160	8800	8688.38	1.39	0	280	9260	9030	8890	8660	8520	8960	8590	56	2640	500	6160	10	1	11295076	980	-14.02	-23.46	12	0.05	-619.00	-370.00	24000	20230504	-63.83	8040	20230726	7.96	24000	-63.83	20230504	8040	7.96	20230726	24000	-63.83	20230504	8040	7.96	20230726	2.15	N	304360	500	56 억		157412	N	N	0	N	00	N
170	20230801	160907	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8800	-160	5	-1.79	957896910	107198	107.69	8960	9120	8750	11640	6280	8960	8936.04	1.56	0	-18418	9200	9080	8880	8760	8560	9140	8820	56	2680	500	6270	10	1	11295076	994	-14.22	-23.78	12	0.95	-619.00	-370.00	24000	20230504	-63.33	8040	20230726	9.45	24000	-63.33	20230504	8040	9.45	20230726	24000	-63.33	20230504	8040	9.45	20230726	2.13	N	304360	500	56 억		175829	N	N	0	N	00	N
171	20230801	150904	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8830	-130	5	-1.45	923498200	103282	103.76	8960	9120	8750	11640	6280	8960	8941.52	1.56	0	-17209	9200	9080	8880	8760	8560	9140	8820	56	2680	500	6270	10	1	11295076	997	-14.26	-23.86	12	0.91	-619.00	-370.00	24000	20230504	-63.21	8040	20230726	9.83	24000	-63.21	20230504	8040	9.83	20230726	24000	-63.21	20230504	8040	9.83	20230726	2.13	N	304360	500	56 억		175829	N	N	0	N	00	N
172	20230801	140919	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8840	-120	5	-1.34	841383950	93950	94.39	8960	9120	8770	11640	6280	8960	8955.66	1.56	0	-13583	9200	9080	8880	8760	8560	9140	8820	56	2680	500	6270	10	1	11295076	998	-14.28	-23.89	12	0.83	-619.00	-370.00	24000	20230504	-63.17	8040	20230726	9.95	24000	-63.17	20230504	8040	9.95	20230726	24000	-63.17	20230504	8040	9.95	20230726	2.13	N	304360	500	56 억		175829	N	N	0	N	00	N
173	20230801	130859	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8930	-30	5	-0.33	540245620	60055	60.33	8960	9120	8810	11640	6280	8960	8995.85	1.56	0	-11670	9200	9080	8880	8760	8560	9140	8820	56	2680	500	6270	10	1	11295076	1009	-14.43	-24.14	12	0.53	-619.00	-370.00	24000	20230504	-62.79	8040	20230726	11.07	24000	-62.79	20230504	8040	11.07	20230726	24000	-62.79	20230504	8040	11.07	20230726	2.13	N	304360	500	56 억		175829	N	N	0	N	00	N
174	20230801	120900	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8980	20	2	0.22	489531490	54387	54.64	8960	9120	8810	11640	6280	8960	9000.89	1.56	0	-10497	9200	9080	8880	8760	8560	9140	8820	56	2680	500	6270	10	1	11295076	1014	-14.51	-24.27	12	0.48	-619.00	-370.00	24000	20230504	-62.58	8040	20230726	11.69	24000	-62.58	20230504	8040	11.69	20230726	24000	-62.58	20230504	8040	11.69	20230726	2.13	N	304360	500	56 억		175829	N	N	0	N	00	N
175	20230801	110856	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8960	0	3	0.00	378035420	41923	42.12	8960	9120	8810	11640	6280	8960	9017.38	1.56	0	-5994	9200	9080	8880	8760	8560	9140	8820	56	2680	500	6270	10	1	11295076	1012	-14.47	-24.22	12	0.37	-619.00	-370.00	24000	20230504	-62.67	8040	20230726	11.44	24000	-62.67	20230504	8040	11.44	20230726	24000	-62.67	20230504	8040	11.44	20230726	2.13	N	304360	500	56 억		175829	N	N	0	N	00	N
176	20230801	100902	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9030	70	2	0.78	127397580	14183	14.25	8960	9060	8810	11640	6280	8960	8982.41	1.56	0	-1739	9200	9080	8880	8760	8560	9140	8820	56	2680	500	6270	10	1	11295076	1020	-14.59	-24.41	12	0.13	-619.00	-370.00	24000	20230504	-62.37	8040	20230726	12.31	24000	-62.37	20230504	8040	12.31	20230726	24000	-62.37	20230504	8040	12.31	20230726	2.13	N	304360	500	56 억		175829	N	N	0	N	00	N
177	20230801	090854	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8990	30	2	0.33	25645100	2891	2.90	8960	8990	8810	11640	6280	8960	8870.67	1.56	0	60	9200	9080	8880	8760	8560	9140	8820	56	2680	500	6270	10	1	11295076	1015	-14.52	-24.30	12	0.03	-619.00	-370.00	24000	20230504	-62.54	8040	20230726	11.82	24000	-62.54	20230504	8040	11.82	20230726	24000	-62.54	20230504	8040	11.82	20230726	2.13	N	304360	500	56 억		175829	N	N	0	N	00	N