KissMeData/009300/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	160242	57	100.00	KOSDAQ		제약	N	N	N	N		N	16830	-140	5	-0.82	242557450	14340	99.69	16970	17310	16820	22050	11880	16970	16915.00	2.29	0	-1778	17256	17112	16996	16852	16736	17055	16795	64	5080	1000	12550	10	1	6370000	1072	9.00	0.59	12	0.23	1870.00	28592.00	19770	20230616	-14.87	13500	20220928	24.67	19770	-14.87	20230616	15020	12.05	20230327	19770	-14.87	20230616	13500	24.67	20220928	1.24	N	009300	1000	63 억		145900	N	N	0	N	00	N
3	20230831	150313	57	100.00	KOSDAQ		제약	N	N	N	N		N	16870	-100	5	-0.59	219740120	12985	90.27	16970	17310	16820	22050	11880	16970	16922.61	2.29	0	-1604	17256	17112	16996	16852	16736	17055	16795	64	5080	1000	12550	10	1	6370000	1075	9.02	0.59	12	0.20	1870.00	28592.00	19770	20230616	-14.67	13500	20220928	24.96	19770	-14.67	20230616	15020	12.32	20230327	19770	-14.67	20230616	13500	24.96	20220928	1.24	N	009300	1000	63 억		145900	N	N	0	N	00	N
4	20230831	140325	57	100.00	KOSDAQ		제약	N	N	N	N		N	16860	-110	5	-0.65	206425480	12197	84.79	16970	17310	16820	22050	11880	16970	16924.28	2.29	0	-1448	17256	17112	16996	16852	16736	17055	16795	64	5080	1000	12550	10	1	6370000	1074	9.02	0.59	12	0.19	1870.00	28592.00	19770	20230616	-14.72	13500	20220928	24.89	19770	-14.72	20230616	15020	12.25	20230327	19770	-14.72	20230616	13500	24.89	20220928	1.24	N	009300	1000	63 억		145900	N	N	0	N	00	N
5	20230831	130320	57	100.00	KOSDAQ		제약	N	N	N	N		N	16910	-60	5	-0.35	178122190	10521	73.14	16970	17310	16820	22050	11880	16970	16930.16	2.29	0	-1010	17256	17112	16996	16852	16736	17055	16795	64	5080	1000	12550	10	1	6370000	1077	9.04	0.59	12	0.17	1870.00	28592.00	19770	20230616	-14.47	13500	20220928	25.26	19770	-14.47	20230616	15020	12.58	20230327	19770	-14.47	20230616	13500	25.26	20220928	1.24	N	009300	1000	63 억		145900	N	N	0	N	00	N
6	20230831	120325	57	100.00	KOSDAQ		제약	N	N	N	N		N	16930	-40	5	-0.24	151358420	8939	62.14	16970	17310	16820	22050	11880	16970	16932.37	2.29	0	-1504	17256	17112	16996	16852	16736	17055	16795	64	5080	1000	12550	10	1	6370000	1078	9.05	0.59	12	0.14	1870.00	28592.00	19770	20230616	-14.37	13500	20220928	25.41	19770	-14.37	20230616	15020	12.72	20230327	19770	-14.37	20230616	13500	25.41	20220928	1.24	N	009300	1000	63 억		145900	N	N	0	N	00	N
7	20230831	110430	57	100.00	KOSDAQ		제약	N	N	N	N		N	16950	-20	5	-0.12	95413440	5631	39.14	16970	17310	16820	22050	11880	16970	16944.32	2.29	0	-1367	17256	17112	16996	16852	16736	17055	16795	64	5080	1000	12550	10	1	6370000	1080	9.06	0.59	12	0.09	1870.00	28592.00	19770	20230616	-14.26	13500	20220928	25.56	19770	-14.26	20230616	15020	12.85	20230327	19770	-14.26	20230616	13500	25.56	20220928	1.24	N	009300	1000	63 억		145900	N	N	0	N	00	N
8	20230831	100348	57	100.00	KOSDAQ		제약	N	N	N	N		N	16820	-150	5	-0.88	34452240	2028	14.10	16970	17310	16820	22050	11880	16970	16988.28	2.29	0	-829	17256	17112	16996	16852	16736	17055	16795	64	5080	1000	12550	10	1	6370000	1071	8.99	0.59	12	0.03	1870.00	28592.00	19770	20230616	-14.92	13500	20220928	24.59	19770	-14.92	20230616	15020	11.98	20230327	19770	-14.92	20230616	13500	24.59	20220928	1.24	N	009300	1000	63 억		145900	N	N	0	N	00	N
9	20230831	090258	57	100.00	KOSDAQ		제약	N	N	N	N		N	16970	0	3	0.00	3227700	190	1.32	16970	17310	16970	22050	11880	16970	16987.89	2.29	0	-125	17256	17112	16996	16852	16736	17055	16795	64	5080	1000	12550	10	1	6370000	1081	9.07	0.59	12	0.00	1870.00	28592.00	19770	20230616	-14.16	13500	20220928	25.70	19770	-14.16	20230616	15020	12.98	20230327	19770	-14.16	20230616	13500	25.70	20220928	1.24	N	009300	1000	63 억		145900	N	N	0	N	00	N
10	20230830	160243	57	100.00	KOSDAQ		제약	N	N	N	N		N	16970	-10	5	-0.06	243087910	14345	194.77	17100	17140	16880	22050	11890	16980	16945.82	2.35	0	-3481	17560	17270	17100	16810	16640	17185	16725	64	5070	1000	12560	10	1	6370000	1081	9.07	0.59	12	0.23	1870.00	28592.00	19770	20230616	-14.16	13500	20220928	25.70	19770	-14.16	20230616	15020	12.98	20230327	19770	-14.16	20230616	13500	25.70	20220928	1.26	N	009300	1000	63 억		149788	N	N	0	N	00	N
11	20230830	150306	57	100.00	KOSDAQ		제약	N	N	N	N		N	16940	-40	5	-0.24	229710690	13556	184.06	17100	17140	16880	22050	11890	16980	16945.31	2.35	0	-3383	17560	17270	17100	16810	16640	17185	16725	64	5070	1000	12560	10	1	6370000	1079	9.06	0.59	12	0.21	1870.00	28592.00	19770	20230616	-14.31	13500	20220928	25.48	19770	-14.31	20230616	15020	12.78	20230327	19770	-14.31	20230616	13500	25.48	20220928	1.26	N	009300	1000	63 억		149788	N	N	0	N	00	N
12	20230830	140330	57	100.00	KOSDAQ		제약	N	N	N	N		N	16900	-80	5	-0.47	206832350	12206	165.73	17100	17140	16880	22050	11890	16980	16945.14	2.35	0	-2984	17560	17270	17100	16810	16640	17185	16725	64	5070	1000	12560	10	1	6370000	1077	9.04	0.59	12	0.19	1870.00	28592.00	19770	20230616	-14.52	13500	20220928	25.19	19770	-14.52	20230616	15020	12.52	20230327	19770	-14.52	20230616	13500	25.19	20220928	1.26	N	009300	1000	63 억		149788	N	N	0	N	00	N
13	20230830	130312	57	100.00	KOSDAQ		제약	N	N	N	N		N	16950	-30	5	-0.18	128219350	7557	102.61	17100	17140	16920	22050	11890	16980	16966.96	2.35	0	-2321	17560	17270	17100	16810	16640	17185	16725	64	5070	1000	12560	10	1	6370000	1080	9.06	0.59	12	0.12	1870.00	28592.00	19770	20230616	-14.26	13500	20220928	25.56	19770	-14.26	20230616	15020	12.85	20230327	19770	-14.26	20230616	13500	25.56	20220928	1.26	N	009300	1000	63 억		149788	N	N	0	N	00	N
14	20230830	120321	57	100.00	KOSDAQ		제약	N	N	N	N		N	16960	-20	5	-0.12	77669520	4575	62.12	17100	17140	16930	22050	11890	16980	16976.94	2.35	0	-1734	17560	17270	17100	16810	16640	17185	16725	64	5070	1000	12560	10	1	6370000	1080	9.07	0.59	12	0.07	1870.00	28592.00	19770	20230616	-14.21	13500	20220928	25.63	19770	-14.21	20230616	15020	12.92	20230327	19770	-14.21	20230616	13500	25.63	20220928	1.26	N	009300	1000	63 억		149788	N	N	0	N	00	N
15	20230830	110422	57	100.00	KOSDAQ		제약	N	N	N	N		N	16980	0	3	0.00	64886900	3822	51.89	17100	17140	16930	22050	11890	16980	16977.21	2.35	0	-1528	17560	17270	17100	16810	16640	17185	16725	64	5070	1000	12560	10	1	6370000	1082	9.08	0.59	12	0.06	1870.00	28592.00	19770	20230616	-14.11	13500	20220928	25.78	19770	-14.11	20230616	15020	13.05	20230327	19770	-14.11	20230616	13500	25.78	20220928	1.26	N	009300	1000	63 억		149788	N	N	0	N	00	N
16	20230830	100338	57	100.00	KOSDAQ		제약	N	N	N	N		N	16970	-10	5	-0.06	32648680	1923	26.11	17100	17140	16930	22050	11890	16980	16977.99	2.35	0	-1053	17560	17270	17100	16810	16640	17185	16725	64	5070	1000	12560	10	1	6370000	1081	9.07	0.59	12	0.03	1870.00	28592.00	19770	20230616	-14.16	13500	20220928	25.70	19770	-14.16	20230616	15020	12.98	20230327	19770	-14.16	20230616	13500	25.70	20220928	1.26	N	009300	1000	63 억		149788	N	N	0	N	00	N
17	20230830	090255	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	20	2	0.12	1057900	62	0.84	17100	17100	17000	22050	11890	16980	17062.90	2.35	0	-37	17560	17270	17100	16810	16640	17185	16725	64	5070	1000	12560	10	1	6370000	1083	9.09	0.59	12	0.00	1870.00	28592.00	19770	20230616	-14.01	13500	20220928	25.93	19770	-14.01	20230616	15020	13.18	20230327	19770	-14.01	20230616	13500	25.93	20220928	1.26	N	009300	1000	63 억		149788	N	N	0	N	00	N
18	20230829	160240	57	100.00	KOSDAQ		제약	N	N	N	N		N	16980	0	3	0.00	125217700	7355	62.21	17150	17390	16930	22050	11890	16980	17025.48	2.39	0	-2447	17480	17230	17060	16810	16640	17145	16725	64	5070	1000	12560	10	1	6370000	1082	9.08	0.59	12	0.12	1870.00	28592.00	19770	20230616	-14.11	13500	20220928	25.78	19770	-14.11	20230616	15020	13.05	20230327	19770	-14.11	20230616	13500	25.78	20220928	1.27	N	009300	1000	63 억		152138	N	N	0	N	00	N
19	20230829	150308	57	100.00	KOSDAQ		제약	N	N	N	N		N	16950	-30	5	-0.18	113802270	6682	56.52	17150	17390	16930	22050	11890	16980	17031.17	2.39	0	-2141	17480	17230	17060	16810	16640	17145	16725	64	5070	1000	12560	10	1	6370000	1080	9.06	0.59	12	0.10	1870.00	28592.00	19770	20230616	-14.26	13500	20220928	25.56	19770	-14.26	20230616	15020	12.85	20230327	19770	-14.26	20230616	13500	25.56	20220928	1.27	N	009300	1000	63 억		152138	N	N	0	N	00	N
20	20230829	140330	57	100.00	KOSDAQ		제약	N	N	N	N		N	16950	-30	5	-0.18	99945680	5865	49.61	17150	17390	16930	22050	11890	16980	17041.04	2.39	0	-1799	17480	17230	17060	16810	16640	17145	16725	64	5070	1000	12560	10	1	6370000	1080	9.06	0.59	12	0.09	1870.00	28592.00	19770	20230616	-14.26	13500	20220928	25.56	19770	-14.26	20230616	15020	12.85	20230327	19770	-14.26	20230616	13500	25.56	20220928	1.27	N	009300	1000	63 억		152138	N	N	0	N	00	N
21	20230829	130316	57	100.00	KOSDAQ		제약	N	N	N	N		N	16950	-30	5	-0.18	93674710	5495	46.48	17150	17390	16950	22050	11890	16980	17047.26	2.39	0	-1786	17480	17230	17060	16810	16640	17145	16725	64	5070	1000	12560	10	1	6370000	1080	9.06	0.59	12	0.09	1870.00	28592.00	19770	20230616	-14.26	13500	20220928	25.56	19770	-14.26	20230616	15020	12.85	20230327	19770	-14.26	20230616	13500	25.56	20220928	1.27	N	009300	1000	63 억		152138	N	N	0	N	00	N
22	20230829	120323	57	100.00	KOSDAQ		제약	N	N	N	N		N	16980	0	3	0.00	68880550	4035	34.13	17150	17390	16980	22050	11890	16980	17070.77	2.39	0	-1256	17480	17230	17060	16810	16640	17145	16725	64	5070	1000	12560	10	1	6370000	1082	9.08	0.59	12	0.06	1870.00	28592.00	19770	20230616	-14.11	13500	20220928	25.78	19770	-14.11	20230616	15020	13.05	20230327	19770	-14.11	20230616	13500	25.78	20220928	1.27	N	009300	1000	63 억		152138	N	N	0	N	00	N
23	20230829	110500	57	100.00	KOSDAQ		제약	N	N	N	N		N	17030	50	2	0.29	51523000	3014	25.49	17150	17390	17000	22050	11890	16980	17094.56	2.39	0	-756	17480	17230	17060	16810	16640	17145	16725	64	5070	1000	12560	10	1	6370000	1085	9.11	0.60	12	0.05	1870.00	28592.00	19770	20230616	-13.86	13500	20220928	26.15	19770	-13.86	20230616	15020	13.38	20230327	19770	-13.86	20230616	13500	26.15	20220928	1.27	N	009300	1000	63 억		152138	N	N	0	N	00	N
24	20230829	100344	57	100.00	KOSDAQ		제약	N	N	N	N		N	17010	30	2	0.18	8669240	508	4.30	17150	17200	17000	22050	11890	16980	17065.43	2.39	0	-363	17480	17230	17060	16810	16640	17145	16725	64	5070	1000	12560	10	1	6370000	1084	9.10	0.59	12	0.01	1870.00	28592.00	19770	20230616	-13.96	13500	20220928	26.00	19770	-13.96	20230616	15020	13.25	20230327	19770	-13.96	20230616	13500	26.00	20220928	1.27	N	009300	1000	63 억		152138	N	N	0	N	00	N
25	20230829	090234	57	100.00	KOSDAQ		제약	N	N	N	N		N	17140	160	2	0.94	291500	17	0.14	17150	17150	17140	22050	11890	16980	17147.06	2.39	0	-16	17480	17230	17060	16810	16640	17145	16725	64	5070	1000	12560	10	1	6370000	1092	9.17	0.60	12	0.00	1870.00	28592.00	19770	20230616	-13.30	13500	20220928	26.96	19770	-13.30	20230616	15020	14.11	20230327	19770	-13.30	20230616	13500	26.96	20220928	1.27	N	009300	1000	63 억		152138	N	N	0	N	00	N
26	20230828	160234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16980	-50	5	-0.29	197095640	11618	138.99	17030	17310	16890	22100	11930	17030	16964.60	2.43	0	-2983	17296	17162	17056	16922	16816	17230	16990	64	5070	1000	12600	10	1	6370000	1082	9.08	0.59	12	0.18	1870.00	28592.00	19770	20230616	-14.11	13500	20220928	25.78	19770	-14.11	20230616	15020	13.05	20230327	19770	-14.11	20230616	13500	25.78	20220928	1.28	N	009300	1000	63 억		155064	N	N	0	N	00	N
27	20230828	150236	57	100.00	KOSDAQ		제약	N	N	N	N		N	16930	-100	5	-0.59	180974730	10667	127.61	17030	17310	16890	22100	11930	17030	16965.85	2.43	0	-2801	17296	17162	17056	16922	16816	17230	16990	64	5070	1000	12600	10	1	6370000	1078	9.05	0.59	12	0.17	1870.00	28592.00	19770	20230616	-14.37	13500	20220928	25.41	19770	-14.37	20230616	15020	12.72	20230327	19770	-14.37	20230616	13500	25.41	20220928	1.28	N	009300	1000	63 억		155064	N	N	0	N	00	N
28	20230828	140237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16970	-60	5	-0.35	113548120	6690	80.03	17030	17310	16890	22100	11930	17030	16972.81	2.43	0	-1850	17296	17162	17056	16922	16816	17230	16990	64	5070	1000	12600	10	1	6370000	1081	9.07	0.59	12	0.11	1870.00	28592.00	19770	20230616	-14.16	13500	20220928	25.70	19770	-14.16	20230616	15020	12.98	20230327	19770	-14.16	20230616	13500	25.70	20220928	1.28	N	009300	1000	63 억		155064	N	N	0	N	00	N
29	20230828	130240	57	100.00	KOSDAQ		제약	N	N	N	N		N	16980	-50	5	-0.29	103705490	6110	73.09	17030	17310	16890	22100	11930	17030	16973.08	2.43	0	-1680	17296	17162	17056	16922	16816	17230	16990	64	5070	1000	12600	10	1	6370000	1082	9.08	0.59	12	0.10	1870.00	28592.00	19770	20230616	-14.11	13500	20220928	25.78	19770	-14.11	20230616	15020	13.05	20230327	19770	-14.11	20230616	13500	25.78	20220928	1.28	N	009300	1000	63 억		155064	N	N	0	N	00	N
30	20230828	120237	57	100.00	KOSDAQ		제약	N	N	N	N		N	17050	20	2	0.12	102056930	6013	71.93	17030	17310	16890	22100	11930	17030	16972.71	2.43	0	-1675	17296	17162	17056	16922	16816	17230	16990	64	5070	1000	12600	10	1	6370000	1086	9.12	0.60	12	0.09	1870.00	28592.00	19770	20230616	-13.76	13500	20220928	26.30	19770	-13.76	20230616	15020	13.52	20230327	19770	-13.76	20230616	13500	26.30	20220928	1.28	N	009300	1000	63 억		155064	N	N	0	N	00	N
31	20230828	110236	57	100.00	KOSDAQ		제약	N	N	N	N		N	16950	-80	5	-0.47	101767260	5996	71.73	17030	17310	16890	22100	11930	17030	16972.53	2.43	0	-1675	17296	17162	17056	16922	16816	17230	16990	64	5070	1000	12600	10	1	6370000	1080	9.06	0.59	12	0.09	1870.00	28592.00	19770	20230616	-14.26	13500	20220928	25.56	19770	-14.26	20230616	15020	12.85	20230327	19770	-14.26	20230616	13500	25.56	20220928	1.28	N	009300	1000	63 억		155064	N	N	0	N	00	N
32	20230828	100233	57	100.00	KOSDAQ		제약	N	N	N	N		N	16950	-80	5	-0.47	26649870	1569	18.77	17030	17310	16940	22100	11930	17030	16985.26	2.43	0	-1452	17296	17162	17056	16922	16816	17230	16990	64	5070	1000	12600	10	1	6370000	1080	9.06	0.59	12	0.02	1870.00	28592.00	19770	20230616	-14.26	13500	20220928	25.56	19770	-14.26	20230616	15020	12.85	20230327	19770	-14.26	20230616	13500	25.56	20220928	1.28	N	009300	1000	63 억		155064	N	N	0	N	00	N
33	20230828	090237	57	100.00	KOSDAQ		제약	N	N	N	N		N	17040	10	2	0.06	3304370	194	2.32	17030	17040	17030	22100	11930	17030	17032.84	2.43	0	-129	17296	17162	17056	16922	16816	17230	16990	64	5070	1000	12600	10	1	6370000	1085	9.11	0.60	12	0.00	1870.00	28592.00	19770	20230616	-13.81	13500	20220928	26.22	19770	-13.81	20230616	15020	13.45	20230327	19770	-13.81	20230616	13500	26.22	20220928	1.28	N	009300	1000	63 억		155064	N	N	0	N	00	N
34	20230825	160236	57	100.00	KOSDAQ		제약	N	N	N	N		N	17030	-90	5	-0.53	136534150	8039	148.84	17020	17190	16950	22250	11990	17120	16983.95	2.45	0	-1268	17306	17212	17106	17012	16906	17260	17060	64	5130	1000	12660	10	1	6370000	1085	9.11	0.60	12	0.13	1870.00	28592.00	19770	20230616	-13.86	13500	20220928	26.15	19770	-13.86	20230616	15020	13.38	20230327	19770	-13.86	20230616	13500	26.15	20220928	1.07	N	009300	1000	63 억		156305	N	N	0	N	00	N
35	20230825	150236	57	100.00	KOSDAQ		제약	N	N	N	N		N	17020	-100	5	-0.58	129791860	7642	141.49	17020	17190	16950	22250	11990	17120	16984.02	2.45	0	-1222	17306	17212	17106	17012	16906	17260	17060	64	5130	1000	12660	10	1	6370000	1084	9.10	0.60	12	0.12	1870.00	28592.00	19770	20230616	-13.91	13500	20220928	26.07	19770	-13.91	20230616	15020	13.32	20230327	19770	-13.91	20230616	13500	26.07	20220928	1.07	N	009300	1000	63 억		156305	N	N	0	N	00	N
36	20230825	140236	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	-120	5	-0.70	89028230	5240	97.02	17020	17190	16950	22250	11990	17120	16990.12	2.45	0	-867	17306	17212	17106	17012	16906	17260	17060	64	5130	1000	12660	10	1	6370000	1083	9.09	0.59	12	0.08	1870.00	28592.00	19770	20230616	-14.01	13500	20220928	25.93	19770	-14.01	20230616	15020	13.18	20230327	19770	-14.01	20230616	13500	25.93	20220928	1.07	N	009300	1000	63 억		156305	N	N	0	N	00	N
37	20230825	130236	57	100.00	KOSDAQ		제약	N	N	N	N		N	17010	-110	5	-0.64	70140780	4129	76.45	17020	17190	16950	22250	11990	17120	16987.35	2.45	0	-485	17306	17212	17106	17012	16906	17260	17060	64	5130	1000	12660	10	1	6370000	1084	9.10	0.59	12	0.06	1870.00	28592.00	19770	20230616	-13.96	13500	20220928	26.00	19770	-13.96	20230616	15020	13.25	20230327	19770	-13.96	20230616	13500	26.00	20220928	1.07	N	009300	1000	63 억		156305	N	N	0	N	00	N
38	20230825	120236	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	-120	5	-0.70	67350770	3965	73.41	17020	17190	16950	22250	11990	17120	16986.32	2.45	0	-328	17306	17212	17106	17012	16906	17260	17060	64	5130	1000	12660	10	1	6370000	1083	9.09	0.59	12	0.06	1870.00	28592.00	19770	20230616	-14.01	13500	20220928	25.93	19770	-14.01	20230616	15020	13.18	20230327	19770	-14.01	20230616	13500	25.93	20220928	1.07	N	009300	1000	63 억		156305	N	N	0	N	00	N
39	20230825	110236	57	100.00	KOSDAQ		제약	N	N	N	N		N	17030	-90	5	-0.53	64180970	3779	69.97	17020	17190	16950	22250	11990	17120	16983.59	2.45	0	-352	17306	17212	17106	17012	16906	17260	17060	64	5130	1000	12660	10	1	6370000	1085	9.11	0.60	12	0.06	1870.00	28592.00	19770	20230616	-13.86	13500	20220928	26.15	19770	-13.86	20230616	15020	13.38	20230327	19770	-13.86	20230616	13500	26.15	20220928	1.07	N	009300	1000	63 억		156305	N	N	0	N	00	N
40	20230825	100236	57	100.00	KOSDAQ		제약	N	N	N	N		N	17030	-90	5	-0.53	53883210	3174	58.77	17020	17190	16950	22250	11990	17120	16976.44	2.45	0	-496	17306	17212	17106	17012	16906	17260	17060	64	5130	1000	12660	10	1	6370000	1085	9.11	0.60	12	0.05	1870.00	28592.00	19770	20230616	-13.86	13500	20220928	26.15	19770	-13.86	20230616	15020	13.38	20230327	19770	-13.86	20230616	13500	26.15	20220928	1.07	N	009300	1000	63 억		156305	N	N	0	N	00	N
41	20230825	090236	57	100.00	KOSDAQ		제약	N	N	N	N		N	17020	-100	5	-0.58	2518960	148	2.74	17020	17020	17020	22250	11990	17120	17020.00	2.45	0	15	17306	17212	17106	17012	16906	17260	17060	64	5130	1000	12660	10	1	6370000	1084	9.10	0.60	12	0.00	1870.00	28592.00	19770	20230616	-13.91	13500	20220928	26.07	19770	-13.91	20230616	15020	13.32	20230327	19770	-13.91	20230616	13500	26.07	20220928	1.07	N	009300	1000	63 억		156305	N	N	0	N	00	N
42	20230824	160234	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17120	40	2	0.23	92407240	5401	61.74	17000	17200	17000	22200	11960	17080	17109.28	2.44	0	892	17413	17246	17093	16926	16773	17170	16850	64	5120	1000	12630	10	1	6370000	1091	9.16	0.60	12	0.08	1870.00	28592.00	19770	20230616	-13.40	13500	20220928	26.81	19770	-13.40	20230616	15020	13.98	20230327	19770	-13.40	20230616	13500	26.81	20220928	1.26	N	009300	1000	63 억		155413	N	N	0	N	00	N
43	20230824	150232	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17140	60	2	0.35	86643220	5064	57.89	17000	17200	17000	22200	11960	17080	17109.64	2.44	0	807	17413	17246	17093	16926	16773	17170	16850	64	5120	1000	12630	10	1	6370000	1092	9.17	0.60	12	0.08	1870.00	28592.00	19770	20230616	-13.30	13500	20220928	26.96	19770	-13.30	20230616	15020	14.11	20230327	19770	-13.30	20230616	13500	26.96	20220928	1.26	N	009300	1000	63 억		155413	N	N	0	N	00	N
44	20230824	140234	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17080	0	3	0.00	70443300	4118	47.07	17000	17200	17000	22200	11960	17080	17106.19	2.44	0	548	17413	17246	17093	16926	16773	17170	16850	64	5120	1000	12630	10	1	6370000	1088	9.13	0.60	12	0.06	1870.00	28592.00	19770	20230616	-13.61	13500	20220928	26.52	19770	-13.61	20230616	15020	13.72	20230327	19770	-13.61	20230616	13500	26.52	20220928	1.26	N	009300	1000	63 억		155413	N	N	0	N	00	N
45	20230824	130235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17160	80	2	0.47	63634200	3720	42.52	17000	17200	17000	22200	11960	17080	17105.97	2.44	0	422	17413	17246	17093	16926	16773	17170	16850	64	5120	1000	12630	10	1	6370000	1093	9.18	0.60	12	0.06	1870.00	28592.00	19770	20230616	-13.20	13500	20220928	27.11	19770	-13.20	20230616	15020	14.25	20230327	19770	-13.20	20230616	13500	27.11	20220928	1.26	N	009300	1000	63 억		155413	N	N	0	N	00	N
46	20230824	120236	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17120	40	2	0.23	49383540	2888	33.01	17000	17200	17000	22200	11960	17080	17099.56	2.44	0	329	17413	17246	17093	16926	16773	17170	16850	64	5120	1000	12630	10	1	6370000	1091	9.16	0.60	12	0.05	1870.00	28592.00	19770	20230616	-13.40	13500	20220928	26.81	19770	-13.40	20230616	15020	13.98	20230327	19770	-13.40	20230616	13500	26.81	20220928	1.26	N	009300	1000	63 억		155413	N	N	0	N	00	N
47	20230824	110234	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17140	60	2	0.35	31435610	1841	21.04	17000	17180	17000	22200	11960	17080	17075.29	2.44	0	-12	17413	17246	17093	16926	16773	17170	16850	64	5120	1000	12630	10	1	6370000	1092	9.17	0.60	12	0.03	1870.00	28592.00	19770	20230616	-13.30	13500	20220928	26.96	19770	-13.30	20230616	15020	14.11	20230327	19770	-13.30	20230616	13500	26.96	20220928	1.26	N	009300	1000	63 억		155413	N	N	0	N	00	N
48	20230824	100234	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17060	-20	5	-0.12	14004960	822	9.40	17000	17090	17000	22200	11960	17080	17037.66	2.44	0	-115	17413	17246	17093	16926	16773	17170	16850	64	5120	1000	12630	10	1	6370000	1087	9.12	0.60	12	0.01	1870.00	28592.00	19770	20230616	-13.71	13500	20220928	26.37	19770	-13.71	20230616	15020	13.58	20230327	19770	-13.71	20230616	13500	26.37	20220928	1.26	N	009300	1000	63 억		155413	N	N	0	N	00	N
49	20230824	090235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17010	-70	5	-0.41	1156070	68	0.78	17000	17020	17000	22200	11960	17080	17001.03	2.44	0	0	17413	17246	17093	16926	16773	17170	16850	64	5120	1000	12630	10	1	6370000	1084	9.10	0.59	12	0.00	1870.00	28592.00	19770	20230616	-13.96	13500	20220928	26.00	19770	-13.96	20230616	15020	13.25	20230327	19770	-13.96	20230616	13500	26.00	20220928	1.26	N	009300	1000	63 억		155413	N	N	0	N	00	N
50	20230823	160232	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17080	-110	5	-0.64	148795940	8748	70.87	17190	17260	16940	22300	12040	17190	17009.11	2.44	0	201	17863	17526	17263	16926	16663	17395	16795	64	5110	1000	12720	10	1	6370000	1088	9.13	0.60	12	0.14	1870.00	28592.00	19770	20230616	-13.61	13500	20220928	26.52	19770	-13.61	20230616	15020	13.72	20230327	19770	-13.61	20230616	13500	26.52	20220928	1.25	N	009300	1000	63 억		155119	N	N	0	N	00	N
51	20230823	150234	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17000	-190	5	-1.11	142354950	8370	67.81	17190	17260	16940	22300	12040	17190	17007.76	2.44	0	-132	17863	17526	17263	16926	16663	17395	16795	64	5110	1000	12720	10	1	6370000	1083	9.09	0.59	12	0.13	1870.00	28592.00	19770	20230616	-14.01	13500	20220928	25.93	19770	-14.01	20230616	15020	13.18	20230327	19770	-14.01	20230616	13500	25.93	20220928	1.25	N	009300	1000	63 억		155119	N	N	0	N	00	N
52	20230823	140235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17010	-180	5	-1.05	110035370	6473	52.44	17190	17260	16940	22300	12040	17190	16999.13	2.44	0	-278	17863	17526	17263	16926	16663	17395	16795	64	5110	1000	12720	10	1	6370000	1084	9.10	0.59	12	0.10	1870.00	28592.00	19770	20230616	-13.96	13500	20220928	26.00	19770	-13.96	20230616	15020	13.25	20230327	19770	-13.96	20230616	13500	26.00	20220928	1.25	N	009300	1000	63 억		155119	N	N	0	N	00	N
53	20230823	130234	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17000	-190	5	-1.11	70788230	4164	33.74	17190	17260	16940	22300	12040	17190	17000.06	2.44	0	-459	17863	17526	17263	16926	16663	17395	16795	64	5110	1000	12720	10	1	6370000	1083	9.09	0.59	12	0.07	1870.00	28592.00	19770	20230616	-14.01	13500	20220928	25.93	19770	-14.01	20230616	15020	13.18	20230327	19770	-14.01	20230616	13500	25.93	20220928	1.25	N	009300	1000	63 억		155119	N	N	0	N	00	N
54	20230823	120235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16980	-210	5	-1.22	56333380	3315	26.86	17190	17260	16940	22300	12040	17190	16993.48	2.44	0	-503	17863	17526	17263	16926	16663	17395	16795	64	5110	1000	12720	10	1	6370000	1082	9.08	0.59	12	0.05	1870.00	28592.00	19770	20230616	-14.11	13500	20220928	25.78	19770	-14.11	20230616	15020	13.05	20230327	19770	-14.11	20230616	13500	25.78	20220928	1.25	N	009300	1000	63 억		155119	N	N	0	N	00	N
55	20230823	110234	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17030	-160	5	-0.93	35299360	2076	16.82	17190	17260	16940	22300	12040	17190	17003.55	2.44	0	-427	17863	17526	17263	16926	16663	17395	16795	64	5110	1000	12720	10	1	6370000	1085	9.11	0.60	12	0.03	1870.00	28592.00	19770	20230616	-13.86	13500	20220928	26.15	19770	-13.86	20230616	15020	13.38	20230327	19770	-13.86	20230616	13500	26.15	20220928	1.25	N	009300	1000	63 억		155119	N	N	0	N	00	N
56	20230823	100235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17110	-80	5	-0.47	18608520	1092	8.85	17190	17260	16940	22300	12040	17190	17040.77	2.44	0	-430	17863	17526	17263	16926	16663	17395	16795	64	5110	1000	12720	10	1	6370000	1090	9.15	0.60	12	0.02	1870.00	28592.00	19770	20230616	-13.45	13500	20220928	26.74	19770	-13.45	20230616	15020	13.91	20230327	19770	-13.45	20230616	13500	26.74	20220928	1.25	N	009300	1000	63 억		155119	N	N	0	N	00	N
57	20230823	090236	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17100	-90	5	-0.52	4830750	282	2.28	17190	17260	17100	22300	12040	17190	17130.32	2.44	0	-232	17863	17526	17263	16926	16663	17395	16795	64	5110	1000	12720	10	1	6370000	1089	9.14	0.60	12	0.00	1870.00	28592.00	19770	20230616	-13.51	13500	20220928	26.67	19770	-13.51	20230616	15020	13.85	20230327	19770	-13.51	20230616	13500	26.67	20220928	1.25	N	009300	1000	63 억		155119	N	N	0	N	00	N
58	20230822	160233	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17190	-330	5	-1.88	212303460	12343	71.06	17600	17600	17000	22750	12270	17520	17200.33	2.45	0	-1596	17760	17640	17480	17360	17200	17660	17380	64	5230	1000	12960	10	1	6370000	1095	9.19	0.60	12	0.19	1870.00	28592.00	19770	20230616	-13.05	13500	20220928	27.33	19770	-13.05	20230616	15020	14.45	20230327	19770	-13.05	20230616	13500	27.33	20220928	1.22	N	009300	1000	63 억		155771	N	N	0	N	00	N
59	20230822	150234	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17020	-500	5	-2.85	202132790	11750	67.65	17600	17600	17000	22750	12270	17520	17202.79	2.45	0	-1562	17760	17640	17480	17360	17200	17660	17380	64	5230	1000	12960	10	1	6370000	1084	9.10	0.60	12	0.18	1870.00	28592.00	19770	20230616	-13.91	13500	20220928	26.07	19770	-13.91	20230616	15020	13.32	20230327	19770	-13.91	20230616	13500	26.07	20220928	1.22	N	009300	1000	63 억		155771	N	N	0	N	00	N
60	20230822	140234	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17240	-280	5	-1.60	125562240	7271	41.86	17600	17600	17170	22750	12270	17520	17268.91	2.45	0	-1414	17760	17640	17480	17360	17200	17660	17380	64	5230	1000	12960	10	1	6370000	1098	9.22	0.60	12	0.11	1870.00	28592.00	19770	20230616	-12.80	13500	20220928	27.70	19770	-12.80	20230616	15020	14.78	20230327	19770	-12.80	20230616	13500	27.70	20220928	1.22	N	009300	1000	63 억		155771	N	N	0	N	00	N
61	20230822	130232	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17210	-310	5	-1.77	107210100	6205	35.72	17600	17600	17210	22750	12270	17520	17278.02	2.45	0	-901	17760	17640	17480	17360	17200	17660	17380	64	5230	1000	12960	10	1	6370000	1096	9.20	0.60	12	0.10	1870.00	28592.00	19770	20230616	-12.95	13500	20220928	27.48	19770	-12.95	20230616	15020	14.58	20230327	19770	-12.95	20230616	13500	27.48	20220928	1.22	N	009300	1000	63 억		155771	N	N	0	N	00	N
62	20230822	120230	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17260	-260	5	-1.48	76234900	4407	25.37	17600	17600	17230	22750	12270	17520	17298.59	2.45	0	-848	17760	17640	17480	17360	17200	17660	17380	64	5230	1000	12960	10	1	6370000	1099	9.23	0.60	12	0.07	1870.00	28592.00	19770	20230616	-12.70	13500	20220928	27.85	19770	-12.70	20230616	15020	14.91	20230327	19770	-12.70	20230616	13500	27.85	20220928	1.22	N	009300	1000	63 억		155771	N	N	0	N	00	N
63	20230822	110232	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17260	-260	5	-1.48	51642530	2983	17.17	17600	17600	17230	22750	12270	17520	17312.28	2.45	0	-886	17760	17640	17480	17360	17200	17660	17380	64	5230	1000	12960	10	1	6370000	1099	9.23	0.60	12	0.05	1870.00	28592.00	19770	20230616	-12.70	13500	20220928	27.85	19770	-12.70	20230616	15020	14.91	20230327	19770	-12.70	20230616	13500	27.85	20220928	1.22	N	009300	1000	63 억		155771	N	N	0	N	00	N
64	20230822	100231	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17370	-150	5	-0.86	8736450	502	2.89	17600	17600	17270	22750	12270	17520	17403.29	2.45	0	-365	17760	17640	17480	17360	17200	17660	17380	64	5230	1000	12960	10	1	6370000	1106	9.29	0.61	12	0.01	1870.00	28592.00	19770	20230616	-12.14	13500	20220928	28.67	19770	-12.14	20230616	15020	15.65	20230327	19770	-12.14	20230616	13500	28.67	20220928	1.22	N	009300	1000	63 억		155771	N	N	0	N	00	N
65	20230822	090231	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17600	80	2	0.46	52800	3	0.02	17600	17600	17600	22750	12270	17520	17600.00	2.45	0	3	17760	17640	17480	17360	17200	17660	17380	64	5230	1000	12960	10	1	6370000	1121	9.41	0.62	12	0.00	1870.00	28592.00	19770	20230616	-10.98	13500	20220928	30.37	19770	-10.98	20230616	15020	17.18	20230327	19770	-10.98	20230616	13500	30.37	20220928	1.22	N	009300	1000	63 억		155771	N	N	0	N	00	N
66	20230821	160231	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17520	0	3	0.00	295795680	16969	88.74	17520	17600	17320	22750	12270	17520	17431.17	2.38	0	3019	18140	17830	17660	17350	17180	17745	17265	64	5230	1000	12960	10	1	6370000	1116	9.37	0.61	12	0.27	1870.00	28592.00	19770	20230616	-11.38	13500	20220928	29.78	19770	-11.38	20230616	15020	16.64	20230327	19770	-11.38	20230616	13500	29.78	20220928	1.22	N	009300	1000	63 억		151772	N	N	0	N	00	N
67	20230821	150233	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17480	-40	5	-0.23	283870470	16288	85.17	17520	17600	17320	22750	12270	17520	17427.82	2.38	0	3035	18140	17830	17660	17350	17180	17745	17265	64	5230	1000	12960	10	1	6370000	1113	9.35	0.61	12	0.26	1870.00	28592.00	19770	20230616	-11.58	13500	20220928	29.48	19770	-11.58	20230616	15020	16.38	20230327	19770	-11.58	20230616	13500	29.48	20220928	1.22	N	009300	1000	63 억		151772	N	N	0	N	00	N
68	20230821	140233	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17460	-60	5	-0.34	264760310	15191	79.44	17520	17600	17320	22750	12270	17520	17428.36	2.38	0	3028	18140	17830	17660	17350	17180	17745	17265	64	5230	1000	12960	10	1	6370000	1112	9.34	0.61	12	0.24	1870.00	28592.00	19770	20230616	-11.68	13500	20220928	29.33	19770	-11.68	20230616	15020	16.25	20230327	19770	-11.68	20230616	13500	29.33	20220928	1.22	N	009300	1000	63 억		151772	N	N	0	N	00	N
69	20230821	130234	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17450	-70	5	-0.40	247032040	14176	74.13	17520	17600	17320	22750	12270	17520	17425.63	2.38	0	2933	18140	17830	17660	17350	17180	17745	17265	64	5230	1000	12960	10	1	6370000	1112	9.33	0.61	12	0.22	1870.00	28592.00	19770	20230616	-11.73	13500	20220928	29.26	19770	-11.73	20230616	15020	16.18	20230327	19770	-11.73	20230616	13500	29.26	20220928	1.22	N	009300	1000	63 억		151772	N	N	0	N	00	N
70	20230821	120234	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17430	-90	5	-0.51	175000200	10049	52.55	17520	17550	17320	22750	12270	17520	17413.98	2.38	0	1498	18140	17830	17660	17350	17180	17745	17265	64	5230	1000	12960	10	1	6370000	1110	9.32	0.61	12	0.16	1870.00	28592.00	19770	20230616	-11.84	13500	20220928	29.11	19770	-11.84	20230616	15020	16.05	20230327	19770	-11.84	20230616	13500	29.11	20220928	1.22	N	009300	1000	63 억		151772	N	N	0	N	00	N
71	20230821	110233	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17550	30	2	0.17	155816460	8950	46.80	17520	17550	17320	22750	12270	17520	17408.83	2.38	0	1320	18140	17830	17660	17350	17180	17745	17265	64	5230	1000	12960	10	1	6370000	1118	9.39	0.61	12	0.14	1870.00	28592.00	19770	20230616	-11.23	13500	20220928	30.00	19770	-11.23	20230616	15020	16.84	20230327	19770	-11.23	20230616	13500	30.00	20220928	1.22	N	009300	1000	63 억		151772	N	N	0	N	00	N
72	20230821	100233	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17420	-100	5	-0.57	75592240	4343	22.71	17520	17520	17320	22750	12270	17520	17403.74	2.38	0	191	18140	17830	17660	17350	17180	17745	17265	64	5230	1000	12960	10	1	6370000	1110	9.32	0.61	12	0.07	1870.00	28592.00	19770	20230616	-11.89	13500	20220928	29.04	19770	-11.89	20230616	15020	15.98	20230327	19770	-11.89	20230616	13500	29.04	20220928	1.22	N	009300	1000	63 억		151772	N	N	0	N	00	N
73	20230821	090235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17500	-20	5	-0.11	3398040	194	1.01	17520	17520	17500	22750	12270	17520	17513.39	2.38	0	-39	18140	17830	17660	17350	17180	17745	17265	64	5230	1000	12960	10	1	6370000	1115	9.36	0.61	12	0.00	1870.00	28592.00	19770	20230616	-11.48	13500	20220928	29.63	19770	-11.48	20230616	15020	16.51	20230327	19770	-11.48	20230616	13500	29.63	20220928	1.22	N	009300	1000	63 억		151772	N	N	0	N	00	N
74	20230818	160233	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17520	-470	5	-2.61	329535620	18741	63.56	17550	17970	17490	23350	12600	17990	17583.67	2.32	0	4052	18483	18236	17863	17616	17243	18360	17740	64	5375	1000	13310	10	1	6370000	1116	9.37	0.61	12	0.29	1870.00	28592.00	19770	20230616	-11.38	13500	20220928	29.78	19770	-11.38	20230616	15020	16.64	20230327	19770	-11.38	20230616	13500	29.78	20220928	1.20	N	009300	1000	63 억		147672	N	N	0	N	00	N
75	20230818	150232	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17530	-460	5	-2.56	317895220	18077	61.31	17550	17970	17490	23350	12600	17990	17585.62	2.32	0	4034	18483	18236	17863	17616	17243	18360	17740	64	5375	1000	13310	10	1	6370000	1117	9.37	0.61	12	0.28	1870.00	28592.00	19770	20230616	-11.33	13500	20220928	29.85	19770	-11.33	20230616	15020	16.71	20230327	19770	-11.33	20230616	13500	29.85	20220928	1.20	N	009300	1000	63 억		147672	N	N	0	N	00	N
76	20230818	140232	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17610	-380	5	-2.11	276052700	15693	53.22	17550	17970	17500	23350	12600	17990	17590.82	2.32	0	3930	18483	18236	17863	17616	17243	18360	17740	64	5375	1000	13310	10	1	6370000	1122	9.42	0.62	12	0.25	1870.00	28592.00	19770	20230616	-10.93	13500	20220928	30.44	19770	-10.93	20230616	15020	17.24	20230327	19770	-10.93	20230616	13500	30.44	20220928	1.20	N	009300	1000	63 억		147672	N	N	0	N	00	N
77	20230818	130230	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17610	-380	5	-2.11	234782910	13355	45.29	17550	17970	17500	23350	12600	17990	17580.15	2.32	0	3377	18483	18236	17863	17616	17243	18360	17740	64	5375	1000	13310	10	1	6370000	1122	9.42	0.62	12	0.21	1870.00	28592.00	19770	20230616	-10.93	13500	20220928	30.44	19770	-10.93	20230616	15020	17.24	20230327	19770	-10.93	20230616	13500	30.44	20220928	1.20	N	009300	1000	63 억		147672	N	N	0	N	00	N
78	20230818	120239	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17540	-450	5	-2.50	219980690	12513	42.44	17550	17970	17500	23350	12600	17990	17580.17	2.32	0	3582	18483	18236	17863	17616	17243	18360	17740	64	5375	1000	13310	10	1	6370000	1117	9.38	0.61	12	0.20	1870.00	28592.00	19770	20230616	-11.28	13500	20220928	29.93	19770	-11.28	20230616	15020	16.78	20230327	19770	-11.28	20230616	13500	29.93	20220928	1.20	N	009300	1000	63 억		147672	N	N	0	N	00	N
79	20230818	110231	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17610	-380	5	-2.11	82140060	4657	15.79	17550	17970	17550	23350	12600	17990	17637.98	2.32	0	229	18483	18236	17863	17616	17243	18360	17740	64	5375	1000	13310	10	1	6370000	1122	9.42	0.62	12	0.07	1870.00	28592.00	19770	20230616	-10.93	13500	20220928	30.44	19770	-10.93	20230616	15020	17.24	20230327	19770	-10.93	20230616	13500	30.44	20220928	1.20	N	009300	1000	63 억		147672	N	N	0	N	00	N
80	20230818	100232	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17640	-350	5	-1.95	32574980	1845	6.26	17550	17970	17550	23350	12600	17990	17655.82	2.32	0	94	18483	18236	17863	17616	17243	18360	17740	64	5375	1000	13310	10	1	6370000	1124	9.43	0.62	12	0.03	1870.00	28592.00	19770	20230616	-10.77	13500	20220928	30.67	19770	-10.77	20230616	15020	17.44	20230327	19770	-10.77	20230616	13500	30.67	20220928	1.20	N	009300	1000	63 억		147672	N	N	0	N	00	N
81	20230818	090232	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17570	-420	5	-2.33	8231530	469	1.59	17550	17570	17550	23350	12600	17990	17551.24	2.32	0	68	18483	18236	17863	17616	17243	18360	17740	64	5375	1000	13310	10	1	6370000	1119	9.40	0.61	12	0.01	1870.00	28592.00	19770	20230616	-11.13	13500	20220928	30.15	19770	-11.13	20230616	15020	16.98	20230327	19770	-11.13	20230616	13500	30.15	20220928	1.20	N	009300	1000	63 억		147672	N	N	0	N	00	N
82	20230817	160233	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17990	-260	5	-1.42	521990070	29486	121.11	17900	18110	17490	23700	12780	18250	17702.85	2.36	0	-2829	18903	18576	18213	17886	17523	18740	18050	64	5460	1000	13500	10	1	6370000	1146	9.62	0.63	12	0.46	1870.00	28592.00	19770	20230616	-9.00	13500	20220928	33.26	19770	-9.00	20230616	15020	19.77	20230327	19770	-9.00	20230616	13500	33.26	20220928	1.15	N	009300	1000	63 억		150174	N	N	0	N	00	N
83	20230817	150235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17940	-310	5	-1.70	512938780	28981	119.04	17900	18110	17490	23700	12780	18250	17699.14	2.36	0	-2796	18903	18576	18213	17886	17523	18740	18050	64	5460	1000	13500	10	1	6370000	1143	9.59	0.63	12	0.45	1870.00	28592.00	19770	20230616	-9.26	13500	20220928	32.89	19770	-9.26	20230616	15020	19.44	20230327	19770	-9.26	20230616	13500	32.89	20220928	1.15	N	009300	1000	63 억		150174	N	N	0	N	00	N
84	20230817	140232	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17950	-300	5	-1.64	467467860	26420	108.52	17900	18110	17490	23700	12780	18250	17693.71	2.36	0	-3118	18903	18576	18213	17886	17523	18740	18050	64	5460	1000	13500	10	1	6370000	1143	9.60	0.63	12	0.41	1870.00	28592.00	19770	20230616	-9.21	13500	20220928	32.96	19770	-9.21	20230616	15020	19.51	20230327	19770	-9.21	20230616	13500	32.96	20220928	1.15	N	009300	1000	63 억		150174	N	N	0	N	00	N
85	20230817	130231	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17780	-470	5	-2.58	378437550	21435	88.04	17900	17930	17490	23700	12780	18250	17655.12	2.36	0	-3130	18903	18576	18213	17886	17523	18740	18050	64	5460	1000	13500	10	1	6370000	1133	9.51	0.62	12	0.34	1870.00	28592.00	19770	20230616	-10.07	13500	20220928	31.70	19770	-10.07	20230616	15020	18.38	20230327	19770	-10.07	20230616	13500	31.70	20220928	1.15	N	009300	1000	63 억		150174	N	N	0	N	00	N
86	20230817	120233	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17560	-690	5	-3.78	305327340	17288	71.01	17900	17930	17490	23700	12780	18250	17661.23	2.36	0	-2308	18903	18576	18213	17886	17523	18740	18050	64	5460	1000	13500	10	1	6370000	1119	9.39	0.61	12	0.27	1870.00	28592.00	19770	20230616	-11.18	13500	20220928	30.07	19770	-11.18	20230616	15020	16.91	20230327	19770	-11.18	20230616	13500	30.07	20220928	1.15	N	009300	1000	63 억		150174	N	N	0	N	00	N
87	20230817	110232	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17510	-740	5	-4.05	272504750	15419	63.33	17900	17930	17490	23700	12780	18250	17673.31	2.36	0	-1837	18903	18576	18213	17886	17523	18740	18050	64	5460	1000	13500	10	1	6370000	1115	9.36	0.61	12	0.24	1870.00	28592.00	19770	20230616	-11.43	13500	20220928	29.70	19770	-11.43	20230616	15020	16.58	20230327	19770	-11.43	20230616	13500	29.70	20220928	1.15	N	009300	1000	63 억		150174	N	N	0	N	00	N
88	20230817	100232	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17600	-650	5	-3.56	147163190	8290	34.05	17900	17930	17550	23700	12780	18250	17751.89	2.36	0	-1948	18903	18576	18213	17886	17523	18740	18050	64	5460	1000	13500	10	1	6370000	1121	9.41	0.62	12	0.13	1870.00	28592.00	19770	20230616	-10.98	13500	20220928	30.37	19770	-10.98	20230616	15020	17.18	20230327	19770	-10.98	20230616	13500	30.37	20220928	1.15	N	009300	1000	63 억		150174	N	N	0	N	00	N
89	20230817	090231	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17930	-320	5	-1.75	9459900	528	2.17	17900	17930	17900	23700	12780	18250	17916.48	2.36	0	325	18903	18576	18213	17886	17523	18740	18050	64	5460	1000	13500	10	1	6370000	1142	9.59	0.63	12	0.01	1870.00	28592.00	19770	20230616	-9.31	13500	20220928	32.81	19770	-9.31	20230616	15020	19.37	20230327	19770	-9.31	20230616	13500	32.81	20220928	1.15	N	009300	1000	63 억		150174	N	N	0	N	00	N
90	20230816	160232	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18250	50	2	0.27	441848030	24342	57.94	18040	18540	17850	23650	12740	18200	18151.67	2.30	0	5522	19366	18782	18196	17612	17026	18490	17320	64	5455	1000	13460	10	1	6370000	1163	9.76	0.64	12	0.38	1870.00	28592.00	19770	20230616	-7.69	13500	20220928	35.19	19770	-7.69	20230616	15020	21.50	20230327	19770	-7.69	20230616	13500	35.19	20220928	1.15	N	009300	1000	63 억		146407	N	N	0	N	00	N
91	20230816	150231	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18200	0	3	0.00	399978460	22024	52.42	18040	18540	17850	23650	12740	18200	18161.03	2.30	0	5408	19366	18782	18196	17612	17026	18490	17320	64	5455	1000	13460	10	1	6370000	1159	9.73	0.64	12	0.35	1870.00	28592.00	19770	20230616	-7.94	13500	20220928	34.81	19770	-7.94	20230616	15020	21.17	20230327	19770	-7.94	20230616	13500	34.81	20220928	1.15	N	009300	1000	63 억		146407	N	N	0	N	00	N
92	20230816	140231	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18210	10	2	0.05	374080320	20602	49.03	18040	18540	17850	23650	12740	18200	18157.48	2.30	0	5222	19366	18782	18196	17612	17026	18490	17320	64	5455	1000	13460	10	1	6370000	1160	9.74	0.64	12	0.32	1870.00	28592.00	19770	20230616	-7.89	13500	20220928	34.89	19770	-7.89	20230616	15020	21.24	20230327	19770	-7.89	20230616	13500	34.89	20220928	1.15	N	009300	1000	63 억		146407	N	N	0	N	00	N
93	20230816	130233	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18250	50	2	0.27	362341110	19958	47.50	18040	18540	17850	23650	12740	18200	18155.18	2.30	0	5123	19366	18782	18196	17612	17026	18490	17320	64	5455	1000	13460	10	1	6370000	1163	9.76	0.64	12	0.31	1870.00	28592.00	19770	20230616	-7.69	13500	20220928	35.19	19770	-7.69	20230616	15020	21.50	20230327	19770	-7.69	20230616	13500	35.19	20220928	1.15	N	009300	1000	63 억		146407	N	N	0	N	00	N
94	20230816	120234	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18160	-40	5	-0.22	343928840	18946	45.09	18040	18540	17850	23650	12740	18200	18153.11	2.30	0	4749	19366	18782	18196	17612	17026	18490	17320	64	5455	1000	13460	10	1	6370000	1157	9.71	0.64	12	0.30	1870.00	28592.00	19770	20230616	-8.14	13500	20220928	34.52	19770	-8.14	20230616	15020	20.91	20230327	19770	-8.14	20230616	13500	34.52	20220928	1.15	N	009300	1000	63 억		146407	N	N	0	N	00	N
95	20230816	110233	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18140	-60	5	-0.33	319842020	17619	41.93	18040	18540	17850	23650	12740	18200	18153.24	2.30	0	4404	19366	18782	18196	17612	17026	18490	17320	64	5455	1000	13460	10	1	6370000	1156	9.70	0.63	12	0.28	1870.00	28592.00	19770	20230616	-8.24	13500	20220928	34.37	19770	-8.24	20230616	15020	20.77	20230327	19770	-8.24	20230616	13500	34.37	20220928	1.15	N	009300	1000	63 억		146407	N	N	0	N	00	N
96	20230816	100228	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18060	-140	5	-0.77	225209850	12427	29.58	18040	18540	17850	23650	12740	18200	18122.62	2.30	0	2423	19366	18782	18196	17612	17026	18490	17320	64	5455	1000	13460	10	1	6370000	1150	9.66	0.63	12	0.20	1870.00	28592.00	19770	20230616	-8.65	13500	20220928	33.78	19770	-8.65	20230616	15020	20.24	20230327	19770	-8.65	20230616	13500	33.78	20220928	1.15	N	009300	1000	63 억		146407	N	N	0	N	00	N
97	20230816	090230	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18260	60	2	0.33	41814260	2306	5.49	18040	18260	18040	23650	12740	18200	18132.81	2.30	0	1210	19366	18782	18196	17612	17026	18490	17320	64	5455	1000	13460	10	1	6370000	1163	9.76	0.64	12	0.04	1870.00	28592.00	19770	20230616	-7.64	13500	20220928	35.26	19770	-7.64	20230616	15020	21.57	20230327	19770	-7.64	20230616	13500	35.26	20220928	1.15	N	009300	1000	63 억		146407	N	N	0	N	00	N
98	20230814	160230	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18200	-100	5	-0.55	770161210	41822	492.43	18310	18780	17610	23750	12810	18300	18415.22	2.24	0	4798	18506	18402	18246	18142	17986	18455	18195	64	5470	1000	13540	10	1	6370000	1159	9.73	0.64	12	0.66	1870.00	28592.00	19770	20230616	-7.94	13500	20220928	34.81	19770	-7.94	20230616	15020	21.17	20230327	19770	-7.94	20230616	13500	34.81	20220928	1.15	N	009300	1000	63 억		142891	N	N	0	N	00	N
99	20230814	150230	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18420	120	2	0.66	582885050	31495	370.83	18310	18780	18310	23750	12810	18300	18507.22	2.24	0	869	18506	18402	18246	18142	17986	18455	18195	64	5470	1000	13540	10	1	6370000	1173	9.85	0.64	12	0.49	1870.00	28592.00	19770	20230616	-6.83	13500	20220928	36.44	19770	-6.83	20230616	15020	22.64	20230327	19770	-6.83	20230616	13500	36.44	20220928	1.15	N	009300	1000	63 억		142891	N	N	0	N	00	N
100	20230814	140230	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18340	40	2	0.22	557851750	30137	354.85	18310	18780	18310	23750	12810	18300	18510.53	2.24	0	1290	18506	18402	18246	18142	17986	18455	18195	64	5470	1000	13540	10	1	6370000	1168	9.81	0.64	12	0.47	1870.00	28592.00	19770	20230616	-7.23	13500	20220928	35.85	19770	-7.23	20230616	15020	22.10	20230327	19770	-7.23	20230616	13500	35.85	20220928	1.15	N	009300	1000	63 억		142891	N	N	0	N	00	N
101	20230814	130229	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18500	200	2	1.09	506445560	27344	321.96	18310	18780	18310	23750	12810	18300	18521.27	2.24	0	1394	18506	18402	18246	18142	17986	18455	18195	64	5470	1000	13540	10	1	6370000	1178	9.89	0.65	12	0.43	1870.00	28592.00	19770	20230616	-6.42	13500	20220928	37.04	19770	-6.42	20230616	15020	23.17	20230327	19770	-6.42	20230616	13500	37.04	20220928	1.15	N	009300	1000	63 억		142891	N	N	0	N	00	N
102	20230814	120229	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18520	220	2	1.20	419986490	22689	267.15	18310	18780	18310	23750	12810	18300	18510.58	2.24	0	1007	18506	18402	18246	18142	17986	18455	18195	64	5470	1000	13540	10	1	6370000	1180	9.90	0.65	12	0.36	1870.00	28592.00	19770	20230616	-6.32	13500	20220928	37.19	19770	-6.32	20230616	15020	23.30	20230327	19770	-6.32	20230616	13500	37.19	20220928	1.15	N	009300	1000	63 억		142891	N	N	0	N	00	N
103	20230814	110228	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18390	90	2	0.49	364346370	19672	231.63	18310	18780	18310	23750	12810	18300	18521.06	2.24	0	104	18506	18402	18246	18142	17986	18455	18195	64	5470	1000	13540	10	1	6370000	1171	9.83	0.64	12	0.31	1870.00	28592.00	19770	20230616	-6.98	13500	20220928	36.22	19770	-6.98	20230616	15020	22.44	20230327	19770	-6.98	20230616	13500	36.22	20220928	1.15	N	009300	1000	63 억		142891	N	N	0	N	00	N
104	20230814	100228	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18520	220	2	1.20	265090410	14288	168.23	18310	18780	18310	23750	12810	18300	18553.36	2.24	0	-790	18506	18402	18246	18142	17986	18455	18195	64	5470	1000	13540	10	1	6370000	1180	9.90	0.65	12	0.22	1870.00	28592.00	19770	20230616	-6.32	13500	20220928	37.19	19770	-6.32	20230616	15020	23.30	20230327	19770	-6.32	20230616	13500	37.19	20220928	1.15	N	009300	1000	63 억		142891	N	N	0	N	00	N
105	20230814	090229	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18420	120	2	0.66	10112190	548	6.45	18310	18480	18310	23750	12810	18300	18452.90	2.24	0	-276	18506	18402	18246	18142	17986	18455	18195	64	5470	1000	13540	10	1	6370000	1173	9.85	0.64	12	0.01	1870.00	28592.00	19770	20230616	-6.83	13500	20220928	36.44	19770	-6.83	20230616	15020	22.64	20230327	19770	-6.83	20230616	13500	36.44	20220928	1.15	N	009300	1000	63 억		142891	N	N	0	N	00	N
106	20230811	160227	57	100.00	KOSDAQ		제약	N	N	N	N		N	18300	100	2	0.55	154990900	8493	57.59	18210	18350	18090	23650	12740	18200	18249.25	2.24	0	35	18740	18470	18220	17950	17700	18345	17825	64	5455	1000	13460	10	1	6370000	1166	9.79	0.64	12	0.13	1870.00	28592.00	19770	20230616	-7.44	13500	20220928	35.56	19770	-7.44	20230616	15020	21.84	20230327	19770	-7.44	20230616	13500	35.56	20220928	1.13	N	009300	1000	63 억		142826	N	N	0	N	00	N
107	20230811	150226	57	100.00	KOSDAQ		제약	N	N	N	N		N	18150	-50	5	-0.27	131262100	7196	48.79	18210	18350	18090	23650	12740	18200	18240.98	2.24	0	145	18740	18470	18220	17950	17700	18345	17825	64	5455	1000	13460	10	1	6370000	1156	9.71	0.63	12	0.11	1870.00	28592.00	19770	20230616	-8.19	13500	20220928	34.44	19770	-8.19	20230616	15020	20.84	20230327	19770	-8.19	20230616	13500	34.44	20220928	1.13	N	009300	1000	63 억		142826	N	N	0	N	00	N
108	20230811	140227	57	100.00	KOSDAQ		제약	N	N	N	N		N	18300	100	2	0.55	109202530	5982	40.56	18210	18350	18090	23650	12740	18200	18255.19	2.24	0	93	18740	18470	18220	17950	17700	18345	17825	64	5455	1000	13460	10	1	6370000	1166	9.79	0.64	12	0.09	1870.00	28592.00	19770	20230616	-7.44	13500	20220928	35.56	19770	-7.44	20230616	15020	21.84	20230327	19770	-7.44	20230616	13500	35.56	20220928	1.13	N	009300	1000	63 억		142826	N	N	0	N	00	N
109	20230811	130227	57	100.00	KOSDAQ		제약	N	N	N	N		N	18290	90	2	0.49	85484010	4680	31.73	18210	18350	18090	23650	12740	18200	18265.81	2.24	0	88	18740	18470	18220	17950	17700	18345	17825	64	5455	1000	13460	10	1	6370000	1165	9.78	0.64	12	0.07	1870.00	28592.00	19770	20230616	-7.49	13500	20220928	35.48	19770	-7.49	20230616	15020	21.77	20230327	19770	-7.49	20230616	13500	35.48	20220928	1.13	N	009300	1000	63 억		142826	N	N	0	N	00	N
110	20230811	120227	57	100.00	KOSDAQ		제약	N	N	N	N		N	18330	130	2	0.71	65321990	3578	24.26	18210	18350	18090	23650	12740	18200	18256.57	2.24	0	317	18740	18470	18220	17950	17700	18345	17825	64	5455	1000	13460	10	1	6370000	1168	9.80	0.64	12	0.06	1870.00	28592.00	19770	20230616	-7.28	13500	20220928	35.78	19770	-7.28	20230616	15020	22.04	20230327	19770	-7.28	20230616	13500	35.78	20220928	1.13	N	009300	1000	63 억		142826	N	N	0	N	00	N
111	20230811	110225	57	100.00	KOSDAQ		제약	N	N	N	N		N	18280	80	2	0.44	47084590	2583	17.51	18210	18350	18090	23650	12740	18200	18228.64	2.24	0	302	18740	18470	18220	17950	17700	18345	17825	64	5455	1000	13460	10	1	6370000	1164	9.78	0.64	12	0.04	1870.00	28592.00	19770	20230616	-7.54	13500	20220928	35.41	19770	-7.54	20230616	15020	21.70	20230327	19770	-7.54	20230616	13500	35.41	20220928	1.13	N	009300	1000	63 억		142826	N	N	0	N	00	N
112	20230811	100224	57	100.00	KOSDAQ		제약	N	N	N	N		N	18350	150	2	0.82	40573920	2228	15.11	18210	18350	18090	23650	12740	18200	18210.92	2.24	0	292	18740	18470	18220	17950	17700	18345	17825	64	5455	1000	13460	10	1	6370000	1169	9.81	0.64	12	0.03	1870.00	28592.00	19770	20230616	-7.18	13500	20220928	35.93	19770	-7.18	20230616	15020	22.17	20230327	19770	-7.18	20230616	13500	35.93	20220928	1.13	N	009300	1000	63 억		142826	N	N	0	N	00	N
113	20230811	090227	57	100.00	KOSDAQ		제약	N	N	N	N		N	18300	100	2	0.55	7612900	418	2.83	18210	18300	18200	23650	12740	18200	18212.68	2.24	0	12	18740	18470	18220	17950	17700	18345	17825	64	5455	1000	13460	10	1	6370000	1166	9.79	0.64	12	0.01	1870.00	28592.00	19770	20230616	-7.44	13500	20220928	35.56	19770	-7.44	20230616	15020	21.84	20230327	19770	-7.44	20230616	13500	35.56	20220928	1.13	N	009300	1000	63 억		142826	N	N	0	N	00	N
114	20230810	160226	57	100.00	KOSDAQ		제약	N	N	N	N		N	18200	-50	5	-0.27	268144060	14748	70.20	18340	18490	17970	23700	12780	18250	18181.70	2.19	0	3166	18810	18530	17970	17690	17130	18670	17830	64	5460	1000	13500	10	1	6370000	1159	9.73	0.64	12	0.23	1870.00	28592.00	19770	20230616	-7.94	13500	20220928	34.81	19770	-7.94	20230616	15020	21.17	20230327	19770	-7.94	20230616	13500	34.81	20220928	1.12	N	009300	1000	63 억		139639	N	N	0	N	00	N
115	20230810	150224	57	100.00	KOSDAQ		제약	N	N	N	N		N	18200	-50	5	-0.27	247034080	13588	64.67	18340	18490	17970	23700	12780	18250	18180.31	2.19	0	3122	18810	18530	17970	17690	17130	18670	17830	64	5460	1000	13500	10	1	6370000	1159	9.73	0.64	12	0.21	1870.00	28592.00	19770	20230616	-7.94	13500	20220928	34.81	19770	-7.94	20230616	15020	21.17	20230327	19770	-7.94	20230616	13500	34.81	20220928	1.12	N	009300	1000	63 억		139639	N	N	0	N	00	N
116	20230810	140225	57	100.00	KOSDAQ		제약	N	N	N	N		N	18020	-230	5	-1.26	185098500	10161	48.36	18340	18490	18000	23700	12780	18250	18216.56	2.19	0	1697	18810	18530	17970	17690	17130	18670	17830	64	5460	1000	13500	10	1	6370000	1148	9.64	0.63	12	0.16	1870.00	28592.00	19770	20230616	-8.85	13500	20220928	33.48	19770	-8.85	20230616	15020	19.97	20230327	19770	-8.85	20230616	13500	33.48	20220928	1.12	N	009300	1000	63 억		139639	N	N	0	N	00	N
117	20230810	130223	57	100.00	KOSDAQ		제약	N	N	N	N		N	18120	-130	5	-0.71	152407270	8352	39.75	18340	18490	18000	23700	12780	18250	18248.00	2.19	0	811	18810	18530	17970	17690	17130	18670	17830	64	5460	1000	13500	10	1	6370000	1154	9.69	0.63	12	0.13	1870.00	28592.00	19770	20230616	-8.35	13500	20220928	34.22	19770	-8.35	20230616	15020	20.64	20230327	19770	-8.35	20230616	13500	34.22	20220928	1.12	N	009300	1000	63 억		139639	N	N	0	N	00	N
118	20230810	120225	57	100.00	KOSDAQ		제약	N	N	N	N		N	18240	-10	5	-0.05	124171380	6790	32.32	18340	18490	18060	23700	12780	18250	18287.39	2.19	0	534	18810	18530	17970	17690	17130	18670	17830	64	5460	1000	13500	10	1	6370000	1162	9.75	0.64	12	0.11	1870.00	28592.00	19770	20230616	-7.74	13500	20220928	35.11	19770	-7.74	20230616	15020	21.44	20230327	19770	-7.74	20230616	13500	35.11	20220928	1.12	N	009300	1000	63 억		139639	N	N	0	N	00	N
119	20230810	110225	57	100.00	KOSDAQ		제약	N	N	N	N		N	18240	-10	5	-0.05	90975990	4960	23.61	18340	18490	18210	23700	12780	18250	18341.93	2.19	0	699	18810	18530	17970	17690	17130	18670	17830	64	5460	1000	13500	10	1	6370000	1162	9.75	0.64	12	0.08	1870.00	28592.00	19770	20230616	-7.74	13500	20220928	35.11	19770	-7.74	20230616	15020	21.44	20230327	19770	-7.74	20230616	13500	35.11	20220928	1.12	N	009300	1000	63 억		139639	N	N	0	N	00	N
120	20230810	100226	57	100.00	KOSDAQ		제약	N	N	N	N		N	18370	120	2	0.66	71933450	3919	18.65	18340	18490	18210	23700	12780	18250	18355.05	2.19	0	1204	18810	18530	17970	17690	17130	18670	17830	64	5460	1000	13500	10	1	6370000	1170	9.82	0.64	12	0.06	1870.00	28592.00	19770	20230616	-7.08	13500	20220928	36.07	19770	-7.08	20230616	15020	22.30	20230327	19770	-7.08	20230616	13500	36.07	20220928	1.12	N	009300	1000	63 억		139639	N	N	0	N	00	N
121	20230810	090225	57	100.00	KOSDAQ		제약	N	N	N	N		N	18290	40	2	0.22	5883590	322	1.53	18340	18340	18210	23700	12780	18250	18272.02	2.19	0	-166	18810	18530	17970	17690	17130	18670	17830	64	5460	1000	13500	10	1	6370000	1165	9.78	0.64	12	0.01	1870.00	28592.00	19770	20230616	-7.49	13500	20220928	35.48	19770	-7.49	20230616	15020	21.77	20230327	19770	-7.49	20230616	13500	35.48	20220928	1.12	N	009300	1000	63 억		139639	N	N	0	N	00	N
122	20230809	160225	57	100.00	KOSDAQ		제약	N	N	N	N		N	18250	840	2	4.82	376533960	20909	170.59	17430	18250	17410	22600	12190	17410	18008.09	2.10	0	5847	18116	17762	17586	17232	17056	17675	17145	64	5205	1000	12880	10	1	6370000	1163	9.76	0.64	12	0.33	1870.00	28592.00	19770	20230616	-7.69	13500	20220928	35.19	19770	-7.69	20230616	15020	21.50	20230327	19770	-7.69	20230616	13500	35.19	20220928	1.14	N	009300	1000	63 억		133809	N	N	0	N	00	N
123	20230809	150224	57	100.00	KOSDAQ		제약	N	N	N	N		N	18170	760	2	4.37	307428710	17113	139.62	17430	18230	17410	22600	12190	17410	17964.63	2.10	0	5515	18116	17762	17586	17232	17056	17675	17145	64	5205	1000	12880	10	1	6370000	1157	9.72	0.64	12	0.27	1870.00	28592.00	19770	20230616	-8.09	13500	20220928	34.59	19770	-8.09	20230616	15020	20.97	20230327	19770	-8.09	20230616	13500	34.59	20220928	1.14	N	009300	1000	63 억		133809	N	N	0	N	00	N
124	20230809	140223	57	100.00	KOSDAQ		제약	N	N	N	N		N	18190	780	2	4.48	285296380	15891	129.65	17430	18230	17410	22600	12190	17410	17953.33	2.10	0	5614	18116	17762	17586	17232	17056	17675	17145	64	5205	1000	12880	10	1	6370000	1159	9.73	0.64	12	0.25	1870.00	28592.00	19770	20230616	-7.99	13500	20220928	34.74	19770	-7.99	20230616	15020	21.11	20230327	19770	-7.99	20230616	13500	34.74	20220928	1.14	N	009300	1000	63 억		133809	N	N	0	N	00	N
125	20230809	130226	57	100.00	KOSDAQ		제약	N	N	N	N		N	18020	610	2	3.50	216662930	12102	98.74	17430	18090	17410	22600	12190	17410	17903.07	2.10	0	4665	18116	17762	17586	17232	17056	17675	17145	64	5205	1000	12880	10	1	6370000	1148	9.64	0.63	12	0.19	1870.00	28592.00	19770	20230616	-8.85	13500	20220928	33.48	19770	-8.85	20230616	15020	19.97	20230327	19770	-8.85	20230616	13500	33.48	20220928	1.14	N	009300	1000	63 억		133809	N	N	0	N	00	N
126	20230809	120226	57	100.00	KOSDAQ		제약	N	N	N	N		N	17950	540	2	3.10	166795700	9334	76.15	17430	17990	17410	22600	12190	17410	17869.69	2.10	0	3881	18116	17762	17586	17232	17056	17675	17145	64	5205	1000	12880	10	1	6370000	1143	9.60	0.63	12	0.15	1870.00	28592.00	19770	20230616	-9.21	13500	20220928	32.96	19770	-9.21	20230616	15020	19.51	20230327	19770	-9.21	20230616	13500	32.96	20220928	1.14	N	009300	1000	63 억		133809	N	N	0	N	00	N
127	20230809	110225	57	100.00	KOSDAQ		제약	N	N	N	N		N	17880	470	2	2.70	128279850	7187	58.64	17430	17950	17410	22600	12190	17410	17848.87	2.10	0	3240	18116	17762	17586	17232	17056	17675	17145	64	5205	1000	12880	10	1	6370000	1139	9.56	0.63	12	0.11	1870.00	28592.00	19770	20230616	-9.56	13500	20220928	32.44	19770	-9.56	20230616	15020	19.04	20230327	19770	-9.56	20230616	13500	32.44	20220928	1.14	N	009300	1000	63 억		133809	N	N	0	N	00	N
128	20230809	100222	57	100.00	KOSDAQ		제약	N	N	N	N		N	17700	290	2	1.67	5258260	299	2.44	17430	17720	17410	22600	12190	17410	17586.15	2.10	0	-30	18116	17762	17586	17232	17056	17675	17145	64	5205	1000	12880	10	1	6370000	1127	9.47	0.62	12	0.00	1870.00	28592.00	19770	20230616	-10.47	13500	20220928	31.11	19770	-10.47	20230616	15020	17.84	20230327	19770	-10.47	20230616	13500	31.11	20220928	1.14	N	009300	1000	63 억		133809	N	N	0	N	00	N
129	20230809	090223	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	20	2	0.11	34860	2	0.02	17430	17430	17430	22600	12190	17410	17430.00	2.10	0	0	18116	17762	17586	17232	17056	17675	17145	64	5205	1000	12880	10	1	6370000	1110	9.32	0.61	12	0.00	1870.00	28592.00	19770	20230616	-11.84	13500	20220928	29.11	19770	-11.84	20230616	15020	16.05	20230327	19770	-11.84	20230616	13500	29.11	20220928	1.14	N	009300	1000	63 억		133809	N	N	0	N	00	N
130	20230808	160226	57	100.00	KOSDAQ		제약	N	N	N	N		N	17410	-140	5	-0.80	217051800	12257	187.10	17560	17940	17410	22800	12290	17550	17708.40	2.13	0	-3322	17956	17752	17486	17282	17016	17855	17385	64	5255	1000	12980	10	1	6370000	1109	9.31	0.61	12	0.19	1870.00	28592.00	19770	20230616	-11.94	13500	20220928	28.96	19770	-11.94	20230616	15020	15.91	20230327	19770	-11.94	20230616	13500	28.96	20220928	1.12	N	009300	1000	63 억		135631	N	N	0	N	00	N
131	20230808	150224	57	100.00	KOSDAQ		제약	N	N	N	N		N	17450	-100	5	-0.57	211647090	11947	182.37	17560	17940	17410	22800	12290	17550	17715.50	2.13	0	-3190	17956	17752	17486	17282	17016	17855	17385	64	5255	1000	12980	10	1	6370000	1112	9.33	0.61	12	0.19	1870.00	28592.00	19770	20230616	-11.73	13500	20220928	29.26	19770	-11.73	20230616	15020	16.18	20230327	19770	-11.73	20230616	13500	29.26	20220928	1.12	N	009300	1000	63 억		135631	N	N	0	N	00	N
132	20230808	140223	57	100.00	KOSDAQ		제약	N	N	N	N		N	17610	60	2	0.34	180150220	10155	155.01	17560	17940	17560	22800	12290	17550	17740.05	2.13	0	-2418	17956	17752	17486	17282	17016	17855	17385	64	5255	1000	12980	10	1	6370000	1122	9.42	0.62	12	0.16	1870.00	28592.00	19770	20230616	-10.93	13500	20220928	30.44	19770	-10.93	20230616	15020	17.24	20230327	19770	-10.93	20230616	13500	30.44	20220928	1.12	N	009300	1000	63 억		135631	N	N	0	N	00	N
133	20230808	130222	57	100.00	KOSDAQ		제약	N	N	N	N		N	17610	60	2	0.34	171891040	9686	147.86	17560	17940	17560	22800	12290	17550	17746.34	2.13	0	-2145	17956	17752	17486	17282	17016	17855	17385	64	5255	1000	12980	10	1	6370000	1122	9.42	0.62	12	0.15	1870.00	28592.00	19770	20230616	-10.93	13500	20220928	30.44	19770	-10.93	20230616	15020	17.24	20230327	19770	-10.93	20230616	13500	30.44	20220928	1.12	N	009300	1000	63 억		135631	N	N	0	N	00	N
134	20230808	120223	57	100.00	KOSDAQ		제약	N	N	N	N		N	17760	210	2	1.20	108989300	6134	93.63	17560	17940	17560	22800	12290	17550	17768.06	2.13	0	-1639	17956	17752	17486	17282	17016	17855	17385	64	5255	1000	12980	10	1	6370000	1131	9.50	0.62	12	0.10	1870.00	28592.00	19770	20230616	-10.17	13500	20220928	31.56	19770	-10.17	20230616	15020	18.24	20230327	19770	-10.17	20230616	13500	31.56	20220928	1.12	N	009300	1000	63 억		135631	N	N	0	N	00	N
135	20230808	110223	57	100.00	KOSDAQ		제약	N	N	N	N		N	17760	210	2	1.20	102435220	5765	88.00	17560	17940	17560	22800	12290	17550	17768.47	2.13	0	-1325	17956	17752	17486	17282	17016	17855	17385	64	5255	1000	12980	10	1	6370000	1131	9.50	0.62	12	0.09	1870.00	28592.00	19770	20230616	-10.17	13500	20220928	31.56	19770	-10.17	20230616	15020	18.24	20230327	19770	-10.17	20230616	13500	31.56	20220928	1.12	N	009300	1000	63 억		135631	N	N	0	N	00	N
136	20230808	100223	57	100.00	KOSDAQ		제약	N	N	N	N		N	17810	260	2	1.48	74473680	4192	63.99	17560	17940	17560	22800	12290	17550	17765.67	2.13	0	-898	17956	17752	17486	17282	17016	17855	17385	64	5255	1000	12980	10	1	6370000	1134	9.52	0.62	12	0.07	1870.00	28592.00	19770	20230616	-9.91	13500	20220928	31.93	19770	-9.91	20230616	15020	18.58	20230327	19770	-9.91	20230616	13500	31.93	20220928	1.12	N	009300	1000	63 억		135631	N	N	0	N	00	N
137	20230808	090224	57	100.00	KOSDAQ		제약	N	N	N	N		N	17630	80	2	0.46	3425100	195	2.98	17560	17630	17560	22800	12290	17550	17564.62	2.13	0	-42	17956	17752	17486	17282	17016	17855	17385	64	5255	1000	12980	10	1	6370000	1123	9.43	0.62	12	0.00	1870.00	28592.00	19770	20230616	-10.82	13500	20220928	30.59	19770	-10.82	20230616	15020	17.38	20230327	19770	-10.82	20230616	13500	30.59	20220928	1.12	N	009300	1000	63 억		135631	N	N	0	N	00	N
138	20230807	160222	57	100.00	KOSDAQ		제약	N	N	N	N		N	17550	120	2	0.69	114838440	6551	56.39	17400	17690	17220	22650	12210	17430	17529.22	2.09	0	2768	18063	17746	17473	17156	16883	17610	17020	64	5220	1000	12890	10	1	6370000	1118	9.39	0.61	12	0.10	1870.00	28592.00	19770	20230616	-11.23	13500	20220928	30.00	19770	-11.23	20230616	15020	16.84	20230327	19770	-11.23	20230616	13500	30.00	20220928	1.14	N	009300	1000	63 억		132869	N	N	0	N	00	N
139	20230807	150221	57	100.00	KOSDAQ		제약	N	N	N	N		N	17610	180	2	1.03	97041430	5537	47.66	17400	17690	17220	22650	12210	17430	17525.99	2.09	0	2719	18063	17746	17473	17156	16883	17610	17020	64	5220	1000	12890	10	1	6370000	1122	9.42	0.62	12	0.09	1870.00	28592.00	19770	20230616	-10.93	13500	20220928	30.44	19770	-10.93	20230616	15020	17.24	20230327	19770	-10.93	20230616	13500	30.44	20220928	1.14	N	009300	1000	63 억		132869	N	N	0	N	00	N
140	20230807	140223	57	100.00	KOSDAQ		제약	N	N	N	N		N	17560	130	2	0.75	89265490	5095	43.86	17400	17690	17220	22650	12210	17430	17520.21	2.09	0	2486	18063	17746	17473	17156	16883	17610	17020	64	5220	1000	12890	10	1	6370000	1119	9.39	0.61	12	0.08	1870.00	28592.00	19770	20230616	-11.18	13500	20220928	30.07	19770	-11.18	20230616	15020	16.91	20230327	19770	-11.18	20230616	13500	30.07	20220928	1.14	N	009300	1000	63 억		132869	N	N	0	N	00	N
141	20230807	130222	57	100.00	KOSDAQ		제약	N	N	N	N		N	17510	80	2	0.46	68825540	3933	33.86	17400	17690	17220	22650	12210	17430	17499.50	2.09	0	2260	18063	17746	17473	17156	16883	17610	17020	64	5220	1000	12890	10	1	6370000	1115	9.36	0.61	12	0.06	1870.00	28592.00	19770	20230616	-11.43	13500	20220928	29.70	19770	-11.43	20230616	15020	16.58	20230327	19770	-11.43	20230616	13500	29.70	20220928	1.14	N	009300	1000	63 억		132869	N	N	0	N	00	N
142	20230807	120221	57	100.00	KOSDAQ		제약	N	N	N	N		N	17580	150	2	0.86	38305400	2199	18.93	17400	17590	17220	22650	12210	17430	17419.46	2.09	0	935	18063	17746	17473	17156	16883	17610	17020	64	5220	1000	12890	10	1	6370000	1120	9.40	0.61	12	0.03	1870.00	28592.00	19770	20230616	-11.08	13500	20220928	30.22	19770	-11.08	20230616	15020	17.04	20230327	19770	-11.08	20230616	13500	30.22	20220928	1.14	N	009300	1000	63 억		132869	N	N	0	N	00	N
143	20230807	110220	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	0	3	0.00	22998140	1323	11.39	17400	17450	17220	22650	12210	17430	17383.33	2.09	0	230	18063	17746	17473	17156	16883	17610	17020	64	5220	1000	12890	10	1	6370000	1110	9.32	0.61	12	0.02	1870.00	28592.00	19770	20230616	-11.84	13500	20220928	29.11	19770	-11.84	20230616	15020	16.05	20230327	19770	-11.84	20230616	13500	29.11	20220928	1.14	N	009300	1000	63 억		132869	N	N	0	N	00	N
144	20230807	100222	57	100.00	KOSDAQ		제약	N	N	N	N		N	17400	-30	5	-0.17	7105520	410	3.53	17400	17420	17220	22650	12210	17430	17330.54	2.09	0	-32	18063	17746	17473	17156	16883	17610	17020	64	5220	1000	12890	10	1	6370000	1108	9.30	0.61	12	0.01	1870.00	28592.00	19770	20230616	-11.99	13500	20220928	28.89	19770	-11.99	20230616	15020	15.85	20230327	19770	-11.99	20230616	13500	28.89	20220928	1.14	N	009300	1000	63 억		132869	N	N	0	N	00	N
145	20230807	090222	57	100.00	KOSDAQ		제약	N	N	N	N		N	17250	-180	5	-1.03	2218000	128	1.10	17400	17400	17250	22650	12210	17430	17328.12	2.09	0	-18	18063	17746	17473	17156	16883	17610	17020	64	5220	1000	12890	10	1	6370000	1099	9.22	0.60	12	0.00	1870.00	28592.00	19770	20230616	-12.75	13500	20220928	27.78	19770	-12.75	20230616	15020	14.85	20230327	19770	-12.75	20230616	13500	27.78	20220928	1.14	N	009300	1000	63 억		132869	N	N	0	N	00	N
146	20230804	160221	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	-210	5	-1.19	201946540	11617	117.51	17790	17790	17200	22900	12350	17640	17383.71	2.07	0	-365	18113	17876	17503	17266	16893	17995	17385	64	5275	1000	13050	10	1	6370000	1110	9.32	0.61	12	0.18	1870.00	28592.00	19770	20230616	-11.84	13500	20220928	29.11	19770	-11.84	20230616	15020	16.05	20230327	19770	-11.84	20230616	13500	29.11	20220928	1.13	N	009300	1000	63 억		132176	N	N	0	N	00	N
147	20230804	150221	57	100.00	KOSDAQ		제약	N	N	N	N		N	17370	-270	5	-1.53	192053020	11050	111.77	17790	17790	17200	22900	12350	17640	17380.36	2.07	0	-384	18113	17876	17503	17266	16893	17995	17385	64	5275	1000	13050	10	1	6370000	1106	9.29	0.61	12	0.17	1870.00	28592.00	19770	20230616	-12.14	13500	20220928	28.67	19770	-12.14	20230616	15020	15.65	20230327	19770	-12.14	20230616	13500	28.67	20220928	1.13	N	009300	1000	63 억		132176	N	N	0	N	00	N
148	20230804	140222	57	100.00	KOSDAQ		제약	N	N	N	N		N	17330	-310	5	-1.76	160427530	9220	93.26	17790	17790	17200	22900	12350	17640	17399.95	2.07	0	-728	18113	17876	17503	17266	16893	17995	17385	64	5275	1000	13050	10	1	6370000	1104	9.27	0.61	12	0.14	1870.00	28592.00	19770	20230616	-12.34	13500	20220928	28.37	19770	-12.34	20230616	15020	15.38	20230327	19770	-12.34	20230616	13500	28.37	20220928	1.13	N	009300	1000	63 억		132176	N	N	0	N	00	N
149	20230804	130221	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	-340	5	-1.93	118525430	6798	68.76	17790	17790	17200	22900	12350	17640	17435.34	2.07	0	-1327	18113	17876	17503	17266	16893	17995	17385	64	5275	1000	13050	10	1	6370000	1102	9.25	0.61	12	0.11	1870.00	28592.00	19770	20230616	-12.49	13500	20220928	28.15	19770	-12.49	20230616	15020	15.18	20230327	19770	-12.49	20230616	13500	28.15	20220928	1.13	N	009300	1000	63 억		132176	N	N	0	N	00	N
150	20230804	120221	57	100.00	KOSDAQ		제약	N	N	N	N		N	17400	-240	5	-1.36	94860840	5432	54.95	17790	17790	17370	22900	12350	17640	17463.34	2.07	0	-330	18113	17876	17503	17266	16893	17995	17385	64	5275	1000	13050	10	1	6370000	1108	9.30	0.61	12	0.09	1870.00	28592.00	19770	20230616	-11.99	13500	20220928	28.89	19770	-11.99	20230616	15020	15.85	20230327	19770	-11.99	20230616	13500	28.89	20220928	1.13	N	009300	1000	63 억		132176	N	N	0	N	00	N
151	20230804	110221	57	100.00	KOSDAQ		제약	N	N	N	N		N	17390	-250	5	-1.42	89641880	5132	51.91	17790	17790	17370	22900	12350	17640	17467.24	2.07	0	-407	18113	17876	17503	17266	16893	17995	17385	64	5275	1000	13050	10	1	6370000	1108	9.30	0.61	12	0.08	1870.00	28592.00	19770	20230616	-12.04	13500	20220928	28.81	19770	-12.04	20230616	15020	15.78	20230327	19770	-12.04	20230616	13500	28.81	20220928	1.13	N	009300	1000	63 억		132176	N	N	0	N	00	N
152	20230804	100219	57	100.00	KOSDAQ		제약	N	N	N	N		N	17450	-190	5	-1.08	46577890	2658	26.89	17790	17790	17450	22900	12350	17640	17523.66	2.07	0	575	18113	17876	17503	17266	16893	17995	17385	64	5275	1000	13050	10	1	6370000	1112	9.33	0.61	12	0.04	1870.00	28592.00	19770	20230616	-11.73	13500	20220928	29.26	19770	-11.73	20230616	15020	16.18	20230327	19770	-11.73	20230616	13500	29.26	20220928	1.13	N	009300	1000	63 억		132176	N	N	0	N	00	N
153	20230804	090219	57	100.00	KOSDAQ		제약	N	N	N	N		N	17670	30	2	0.17	1245180	70	0.71	17790	17790	17670	22900	12350	17640	17788.29	2.07	0	0	18113	17876	17503	17266	16893	17995	17385	64	5275	1000	13050	10	1	6370000	1126	9.45	0.62	12	0.00	1870.00	28592.00	19770	20230616	-10.62	13500	20220928	30.89	19770	-10.62	20230616	15020	17.64	20230327	19770	-10.62	20230616	13500	30.89	20220928	1.13	N	009300	1000	63 억		132176	N	N	0	N	00	N
154	20230803	160220	57	100.00	KOSDAQ		제약	N	N	N	N		N	17640	260	2	1.50	173083150	9886	139.38	17300	17740	17130	22550	12170	17380	17507.91	2.03	0	3132	17946	17662	17476	17192	17006	17570	17100	64	5190	1000	12860	10	1	6370000	1124	9.43	0.62	12	0.16	1870.00	28592.00	19770	20230616	-10.77	13500	20220928	30.67	19770	-10.77	20230616	15020	17.44	20230327	19770	-10.77	20230616	13500	30.67	20220928	1.12	N	009300	1000	63 억		129044	N	N	0	N	00	N
155	20230803	150221	57	100.00	KOSDAQ		제약	N	N	N	N		N	17620	240	2	1.38	153912100	8798	124.04	17300	17740	17130	22550	12170	17380	17493.99	2.03	0	3087	17946	17662	17476	17192	17006	17570	17100	64	5190	1000	12860	10	1	6370000	1122	9.42	0.62	12	0.14	1870.00	28592.00	19770	20230616	-10.88	13500	20220928	30.52	19770	-10.88	20230616	15020	17.31	20230327	19770	-10.88	20230616	13500	30.52	20220928	1.12	N	009300	1000	63 억		129044	N	N	0	N	00	N
156	20230803	140218	57	100.00	KOSDAQ		제약	N	N	N	N		N	17610	230	2	1.32	152221200	8702	122.68	17300	17740	17130	22550	12170	17380	17492.67	2.03	0	3032	17946	17662	17476	17192	17006	17570	17100	64	5190	1000	12860	10	1	6370000	1122	9.42	0.62	12	0.14	1870.00	28592.00	19770	20230616	-10.93	13500	20220928	30.44	19770	-10.93	20230616	15020	17.24	20230327	19770	-10.93	20230616	13500	30.44	20220928	1.12	N	009300	1000	63 억		129044	N	N	0	N	00	N
157	20230803	130221	57	100.00	KOSDAQ		제약	N	N	N	N		N	17380	0	3	0.00	135073770	7726	108.92	17300	17740	17130	22550	12170	17380	17483.01	2.03	0	2391	17946	17662	17476	17192	17006	17570	17100	64	5190	1000	12860	10	1	6370000	1107	9.29	0.61	12	0.12	1870.00	28592.00	19770	20230616	-12.09	13500	20220928	28.74	19770	-12.09	20230616	15020	15.71	20230327	19770	-12.09	20230616	13500	28.74	20220928	1.12	N	009300	1000	63 억		129044	N	N	0	N	00	N
158	20230803	120220	57	100.00	KOSDAQ		제약	N	N	N	N		N	17420	40	2	0.23	130214770	7448	105.00	17300	17740	17130	22550	12170	17380	17483.19	2.03	0	2302	17946	17662	17476	17192	17006	17570	17100	64	5190	1000	12860	10	1	6370000	1110	9.32	0.61	12	0.12	1870.00	28592.00	19770	20230616	-11.89	13500	20220928	29.04	19770	-11.89	20230616	15020	15.98	20230327	19770	-11.89	20230616	13500	29.04	20220928	1.12	N	009300	1000	63 억		129044	N	N	0	N	00	N
159	20230803	110218	57	100.00	KOSDAQ		제약	N	N	N	N		N	17550	170	2	0.98	79658870	4559	64.27	17300	17740	17130	22550	12170	17380	17472.88	2.03	0	1651	17946	17662	17476	17192	17006	17570	17100	64	5190	1000	12860	10	1	6370000	1118	9.39	0.61	12	0.07	1870.00	28592.00	19770	20230616	-11.23	13500	20220928	30.00	19770	-11.23	20230616	15020	16.84	20230327	19770	-11.23	20230616	13500	30.00	20220928	1.12	N	009300	1000	63 억		129044	N	N	0	N	00	N
160	20230803	100218	57	100.00	KOSDAQ		제약	N	N	N	N		N	17500	120	2	0.69	41813730	2414	34.03	17300	17580	17130	22550	12170	17380	17321.35	2.03	0	1122	17946	17662	17476	17192	17006	17570	17100	64	5190	1000	12860	10	1	6370000	1115	9.36	0.61	12	0.04	1870.00	28592.00	19770	20230616	-11.48	13500	20220928	29.63	19770	-11.48	20230616	15020	16.51	20230327	19770	-11.48	20230616	13500	29.63	20220928	1.12	N	009300	1000	63 억		129044	N	N	0	N	00	N
161	20230803	090219	57	100.00	KOSDAQ		제약	N	N	N	N		N	17130	-250	5	-1.44	1149810	67	0.94	17300	17300	17130	22550	12170	17380	17161.34	2.03	0	-18	17946	17662	17476	17192	17006	17570	17100	64	5190	1000	12860	10	1	6370000	1091	9.16	0.60	12	0.00	1870.00	28592.00	19770	20230616	-13.35	13500	20220928	26.89	19770	-13.35	20230616	15020	14.05	20230327	19770	-13.35	20230616	13500	26.89	20220928	1.12	N	009300	1000	63 억		129044	N	N	0	N	00	N
162	20230802	160219	57	100.00	KOSDAQ		제약	N	N	N	N		N	17380	-220	5	-1.25	124042340	7093	114.50	17600	17760	17290	22850	12320	17600	17488.84	2.04	0	-1113	17920	17760	17610	17450	17300	17840	17530	64	5265	1000	13020	10	1	6370000	1107	9.29	0.61	12	0.11	1870.00	28592.00	19770	20230616	-12.09	13500	20220928	28.74	19770	-12.09	20230616	15020	15.71	20230327	19770	-12.09	20230616	13500	28.74	20220928	1.13	N	009300	1000	63 억		130153	N	N	0	N	00	N
163	20230802	150220	57	100.00	KOSDAQ		제약	N	N	N	N		N	17440	-160	5	-0.91	109081690	6232	100.60	17600	17760	17290	22850	12320	17600	17503.48	2.04	0	-1095	17920	17760	17610	17450	17300	17840	17530	64	5265	1000	13020	10	1	6370000	1111	9.33	0.61	12	0.10	1870.00	28592.00	19770	20230616	-11.79	13500	20220928	29.19	19770	-11.79	20230616	15020	16.11	20230327	19770	-11.79	20230616	13500	29.19	20220928	1.13	N	009300	1000	63 억		130153	N	N	0	N	00	N
164	20230802	140221	57	100.00	KOSDAQ		제약	N	N	N	N		N	17340	-260	5	-1.48	99166510	5662	91.40	17600	17760	17290	22850	12320	17600	17514.40	2.04	0	-935	17920	17760	17610	17450	17300	17840	17530	64	5265	1000	13020	10	1	6370000	1105	9.27	0.61	12	0.09	1870.00	28592.00	19770	20230616	-12.29	13500	20220928	28.44	19770	-12.29	20230616	15020	15.45	20230327	19770	-12.29	20230616	13500	28.44	20220928	1.13	N	009300	1000	63 억		130153	N	N	0	N	00	N
165	20230802	130219	57	100.00	KOSDAQ		제약	N	N	N	N		N	17370	-230	5	-1.31	94327330	5383	86.89	17600	17760	17370	22850	12320	17600	17523.19	2.04	0	-894	17920	17760	17610	17450	17300	17840	17530	64	5265	1000	13020	10	1	6370000	1106	9.29	0.61	12	0.08	1870.00	28592.00	19770	20230616	-12.14	13500	20220928	28.67	19770	-12.14	20230616	15020	15.65	20230327	19770	-12.14	20230616	13500	28.67	20220928	1.13	N	009300	1000	63 억		130153	N	N	0	N	00	N
166	20230802	120217	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	-170	5	-0.97	76709930	4371	70.56	17600	17760	17400	22850	12320	17600	17549.74	2.04	0	-971	17920	17760	17610	17450	17300	17840	17530	64	5265	1000	13020	10	1	6370000	1110	9.32	0.61	12	0.07	1870.00	28592.00	19770	20230616	-11.84	13500	20220928	29.11	19770	-11.84	20230616	15020	16.05	20230327	19770	-11.84	20230616	13500	29.11	20220928	1.13	N	009300	1000	63 억		130153	N	N	0	N	00	N
167	20230802	110217	57	100.00	KOSDAQ		제약	N	N	N	N		N	17560	-40	5	-0.23	30128570	1710	27.60	17600	17760	17430	22850	12320	17600	17619.05	2.04	0	-285	17920	17760	17610	17450	17300	17840	17530	64	5265	1000	13020	10	1	6370000	1119	9.39	0.61	12	0.03	1870.00	28592.00	19770	20230616	-11.18	13500	20220928	30.07	19770	-11.18	20230616	15020	16.91	20230327	19770	-11.18	20230616	13500	30.07	20220928	1.13	N	009300	1000	63 억		130153	N	N	0	N	00	N
168	20230802	100219	57	100.00	KOSDAQ		제약	N	N	N	N		N	17600	0	3	0.00	20530030	1165	18.81	17600	17760	17430	22850	12320	17600	17622.34	2.04	0	83	17920	17760	17610	17450	17300	17840	17530	64	5265	1000	13020	10	1	6370000	1121	9.41	0.62	12	0.02	1870.00	28592.00	19770	20230616	-10.98	13500	20220928	30.37	19770	-10.98	20230616	15020	17.18	20230327	19770	-10.98	20230616	13500	30.37	20220928	1.13	N	009300	1000	63 억		130153	N	N	0	N	00	N
169	20230802	090219	57	100.00	KOSDAQ		제약	N	N	N	N		N	17600	0	3	0.00	404800	23	0.37	17600	17600	17600	22850	12320	17600	17600.00	2.04	0	0	17920	17760	17610	17450	17300	17840	17530	64	5265	1000	13020	10	1	6370000	1121	9.41	0.62	12	0.00	1870.00	28592.00	19770	20230616	-10.98	13500	20220928	30.37	19770	-10.98	20230616	15020	17.18	20230327	19770	-10.98	20230616	13500	30.37	20220928	1.13	N	009300	1000	63 억		130153	N	N	0	N	00	N
170	20230801	160219	57	100.00	KOSDAQ		제약	N	N	N	N		N	17600	50	2	0.28	109061920	6195	55.27	17550	17770	17460	22800	12290	17550	17604.83	2.05	0	-476	18156	17852	17476	17172	16796	18005	17325	64	5255	1000	12980	10	1	6370000	1121	9.41	0.62	12	0.10	1870.00	28592.00	19770	20230616	-10.98	13500	20220928	30.37	19770	-10.98	20230616	15020	17.18	20230327	19770	-10.98	20230616	13500	30.37	20220928	1.14	N	009300	1000	63 억		130629	N	N	0	N	00	N
171	20230801	150216	57	100.00	KOSDAQ		제약	N	N	N	N		N	17480	-70	5	-0.40	92745940	5267	46.99	17550	17770	17460	22800	12290	17550	17608.87	2.05	0	-410	18156	17852	17476	17172	16796	18005	17325	64	5255	1000	12980	10	1	6370000	1113	9.35	0.61	12	0.08	1870.00	28592.00	19770	20230616	-11.58	13500	20220928	29.48	19770	-11.58	20230616	15020	16.38	20230327	19770	-11.58	20230616	13500	29.48	20220928	1.14	N	009300	1000	63 억		130629	N	N	0	N	00	N
172	20230801	140221	57	100.00	KOSDAQ		제약	N	N	N	N		N	17530	-20	5	-0.11	85238910	4838	43.16	17550	17770	17510	22800	12290	17550	17618.63	2.05	0	-412	18156	17852	17476	17172	16796	18005	17325	64	5255	1000	12980	10	1	6370000	1117	9.37	0.61	12	0.08	1870.00	28592.00	19770	20230616	-11.33	13500	20220928	29.85	19770	-11.33	20230616	15020	16.71	20230327	19770	-11.33	20230616	13500	29.85	20220928	1.14	N	009300	1000	63 억		130629	N	N	0	N	00	N
173	20230801	130217	57	100.00	KOSDAQ		제약	N	N	N	N		N	17600	50	2	0.28	63818490	3620	32.30	17550	17770	17510	22800	12290	17550	17629.42	2.05	0	309	18156	17852	17476	17172	16796	18005	17325	64	5255	1000	12980	10	1	6370000	1121	9.41	0.62	12	0.06	1870.00	28592.00	19770	20230616	-10.98	13500	20220928	30.37	19770	-10.98	20230616	15020	17.18	20230327	19770	-10.98	20230616	13500	30.37	20220928	1.14	N	009300	1000	63 억		130629	N	N	0	N	00	N
174	20230801	120218	57	100.00	KOSDAQ		제약	N	N	N	N		N	17610	60	2	0.34	47145230	2675	23.86	17550	17770	17510	22800	12290	17550	17624.39	2.05	0	360	18156	17852	17476	17172	16796	18005	17325	64	5255	1000	12980	10	1	6370000	1122	9.42	0.62	12	0.04	1870.00	28592.00	19770	20230616	-10.93	13500	20220928	30.44	19770	-10.93	20230616	15020	17.24	20230327	19770	-10.93	20230616	13500	30.44	20220928	1.14	N	009300	1000	63 억		130629	N	N	0	N	00	N
175	20230801	110216	57	100.00	KOSDAQ		제약	N	N	N	N		N	17660	110	2	0.63	32927310	1869	16.67	17550	17770	17510	22800	12290	17550	17617.61	2.05	0	451	18156	17852	17476	17172	16796	18005	17325	64	5255	1000	12980	10	1	6370000	1125	9.44	0.62	12	0.03	1870.00	28592.00	19770	20230616	-10.67	13500	20220928	30.81	19770	-10.67	20230616	15020	17.58	20230327	19770	-10.67	20230616	13500	30.81	20220928	1.14	N	009300	1000	63 억		130629	N	N	0	N	00	N
176	20230801	100217	57	100.00	KOSDAQ		제약	N	N	N	N		N	17590	40	2	0.23	21017670	1196	10.67	17550	17760	17510	22800	12290	17550	17573.30	2.05	0	584	18156	17852	17476	17172	16796	18005	17325	64	5255	1000	12980	10	1	6370000	1120	9.41	0.62	12	0.02	1870.00	28592.00	19770	20230616	-11.03	13500	20220928	30.30	19770	-11.03	20230616	15020	17.11	20230327	19770	-11.03	20230616	13500	30.30	20220928	1.14	N	009300	1000	63 억		130629	N	N	0	N	00	N
177	20230801	090216	57	100.00	KOSDAQ		제약	N	N	N	N		N	17550	0	3	0.00	8387780	478	4.26	17550	17550	17510	22800	12290	17550	17547.66	2.05	0	213	18156	17852	17476	17172	16796	18005	17325	64	5255	1000	12980	10	1	6370000	1118	9.39	0.61	12	0.01	1870.00	28592.00	19770	20230616	-11.23	13500	20220928	30.00	19770	-11.23	20230616	15020	16.84	20230327	19770	-11.23	20230616	13500	30.00	20220928	1.14	N	009300	1000	63 억		130629	N	N	0	N	00	N