KissMeData/023910/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	160348	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27550	-50	5	-0.18	345579200	12551	111.74	27500	27750	27400	35850	19350	27600	27533.87	16.15	0	2941	27933	27766	27633	27466	27333	27850	27550	30	8250	500	20420	50	1	6000000	1653	6.62	0.72	12	0.21	4160.00	38136.00	32300	20221216	-14.71	24250	20220927	13.61	30950	-10.99	20230213	25500	8.04	20230726	32300	-14.71	20221216	24250	13.61	20220927	0.92	N	023910	500	30 억		968860	N	N	1	N	00	N
3	20230831	150440	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27550	-50	5	-0.18	333134850	12099	107.72	27500	27750	27400	35850	19350	27600	27534.08	16.15	0	2908	27933	27766	27633	27466	27333	27850	27550	30	8250	500	20420	50	1	6000000	1653	6.62	0.72	12	0.20	4160.00	38136.00	32300	20221216	-14.71	24250	20220927	13.61	30950	-10.99	20230213	25500	8.04	20230726	32300	-14.71	20221216	24250	13.61	20220927	0.92	N	023910	500	30 억		968860	N	N	0	N	00	N
4	20230831	140459	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	0	3	0.00	281086000	10209	90.89	27500	27750	27400	35850	19350	27600	27533.16	16.15	0	2477	27933	27766	27633	27466	27333	27850	27550	30	8250	500	20420	50	1	6000000	1656	6.63	0.72	12	0.17	4160.00	38136.00	32300	20221216	-14.55	24250	20220927	13.81	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	24250	13.81	20220927	0.92	N	023910	500	30 억		968860	N	N	0	N	00	N
5	20230831	130450	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27500	-100	5	-0.36	255856200	9291	82.72	27500	27750	27400	35850	19350	27600	27538.07	16.15	0	2204	27933	27766	27633	27466	27333	27850	27550	30	8250	500	20420	50	1	6000000	1650	6.61	0.72	12	0.15	4160.00	38136.00	32300	20221216	-14.86	24250	20220927	13.40	30950	-11.15	20230213	25500	7.84	20230726	32300	-14.86	20221216	24250	13.40	20220927	0.92	N	023910	500	30 억		968860	N	N	0	N	00	N
6	20230831	120454	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27450	-150	5	-0.54	230637250	8373	74.55	27500	27750	27400	35850	19350	27600	27545.35	16.15	0	1996	27933	27766	27633	27466	27333	27850	27550	30	8250	500	20420	50	1	6000000	1647	6.60	0.72	12	0.14	4160.00	38136.00	32300	20221216	-15.02	24250	20220927	13.20	30950	-11.31	20230213	25500	7.65	20230726	32300	-15.02	20221216	24250	13.20	20220927	0.92	N	023910	500	30 억		968860	N	N	0	N	00	N
7	20230831	110650	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27500	-100	5	-0.36	150178300	5446	48.49	27500	27750	27500	35850	19350	27600	27575.89	16.15	0	1129	27933	27766	27633	27466	27333	27850	27550	30	8250	500	20420	50	1	6000000	1650	6.61	0.72	12	0.09	4160.00	38136.00	32300	20221216	-14.86	24250	20220927	13.40	30950	-11.15	20230213	25500	7.84	20230726	32300	-14.86	20221216	24250	13.40	20220927	0.92	N	023910	500	30 억		968860	N	N	0	N	00	N
8	20230831	100526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	100	2	0.36	55271200	2005	17.85	27500	27700	27500	35850	19350	27600	27566.68	16.15	0	790	27933	27766	27633	27466	27333	27850	27550	30	8250	500	20420	50	1	6000000	1662	6.66	0.73	12	0.03	4160.00	38136.00	32300	20221216	-14.24	24250	20220927	14.23	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	24250	14.23	20220927	0.92	N	023910	500	30 억		968860	N	N	0	N	00	N
9	20230831	090419	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	0	3	0.00	8685050	315	2.80	27500	27600	27500	35850	19350	27600	27571.59	16.15	0	269	27933	27766	27633	27466	27333	27850	27550	30	8250	500	20420	50	1	6000000	1656	6.63	0.72	12	0.01	4160.00	38136.00	32300	20221216	-14.55	24250	20220927	13.81	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	24250	13.81	20220927	0.92	N	023910	500	30 억		968860	N	N	0	N	00	N
10	20230830	160350	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	50	2	0.18	291453750	10549	87.58	27550	27800	27500	35800	19300	27550	27628.57	16.09	0	3753	28183	27866	27683	27366	27183	27775	27275	30	8250	500	20380	50	1	6000000	1656	6.63	0.72	12	0.18	4160.00	38136.00	32300	20221216	-14.55	24250	20220927	13.81	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	24250	13.81	20220927	0.92	N	023910	500	30 억		965107	N	N	0	N	00	N
11	20230830	150430	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	150	2	0.54	271433750	9825	81.57	27550	27800	27500	35800	19300	27550	27626.84	16.09	0	3455	28183	27866	27683	27366	27183	27775	27275	30	8250	500	20380	50	1	6000000	1662	6.66	0.73	12	0.16	4160.00	38136.00	32300	20221216	-14.24	24250	20220927	14.23	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	24250	14.23	20220927	0.92	N	023910	500	30 억		965107	N	N	0	N	00	N
12	20230830	140453	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27750	200	2	0.73	250803400	9079	75.38	27550	27800	27500	35800	19300	27550	27624.56	16.09	0	3021	28183	27866	27683	27366	27183	27775	27275	30	8250	500	20380	50	1	6000000	1665	6.67	0.73	12	0.15	4160.00	38136.00	32300	20221216	-14.09	24250	20220927	14.43	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	24250	14.43	20220927	0.92	N	023910	500	30 억		965107	N	N	0	N	00	N
13	20230830	130439	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27750	200	2	0.73	239241200	8662	71.91	27550	27800	27500	35800	19300	27550	27619.63	16.09	0	2824	28183	27866	27683	27366	27183	27775	27275	30	8250	500	20380	50	1	6000000	1665	6.67	0.73	12	0.14	4160.00	38136.00	32300	20221216	-14.09	24250	20220927	14.43	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	24250	14.43	20220927	0.92	N	023910	500	30 억		965107	N	N	0	N	00	N
14	20230830	120449	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	150	2	0.54	233070000	8439	70.06	27550	27800	27500	35800	19300	27550	27618.20	16.09	0	2682	28183	27866	27683	27366	27183	27775	27275	30	8250	500	20380	50	1	6000000	1662	6.66	0.73	12	0.14	4160.00	38136.00	32300	20221216	-14.24	24250	20220927	14.23	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	24250	14.23	20220927	0.92	N	023910	500	30 억		965107	N	N	0	N	00	N
15	20230830	110646	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27750	200	2	0.73	111585850	4039	33.53	27550	27800	27550	35800	19300	27550	27627.10	16.09	0	810	28183	27866	27683	27366	27183	27775	27275	30	8250	500	20380	50	1	6000000	1665	6.67	0.73	12	0.07	4160.00	38136.00	32300	20221216	-14.09	24250	20220927	14.43	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	24250	14.43	20220927	0.92	N	023910	500	30 억		965107	N	N	0	N	00	N
16	20230830	100511	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	150	2	0.54	84964150	3077	25.55	27550	27800	27550	35800	19300	27550	27612.66	16.09	0	602	28183	27866	27683	27366	27183	27775	27275	30	8250	500	20380	50	1	6000000	1662	6.66	0.73	12	0.05	4160.00	38136.00	32300	20221216	-14.24	24250	20220927	14.23	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	24250	14.23	20220927	0.92	N	023910	500	30 억		965107	N	N	0	N	00	N
17	20230830	090415	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	150	2	0.54	30949450	1123	9.32	27550	27750	27550	35800	19300	27550	27559.62	16.09	0	93	28183	27866	27683	27366	27183	27775	27275	30	8250	500	20380	50	1	6000000	1662	6.66	0.73	12	0.02	4160.00	38136.00	32300	20221216	-14.24	24250	20220927	14.23	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	24250	14.23	20220927	0.92	N	023910	500	30 억		965107	N	N	0	N	00	N
18	20230829	160346	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27550	-450	5	-1.61	333057300	12045	170.95	28000	28000	27500	36400	19600	28000	27652.89	16.09	0	-142	28300	28150	27900	27750	27500	28225	27825	30	8400	500	20720	50	1	6000000	1653	6.62	0.72	12	0.20	4160.00	38136.00	32300	20221216	-14.71	24250	20220927	13.61	30950	-10.99	20230213	25500	8.04	20230726	32300	-14.71	20221216	24250	13.61	20220927	0.93	N	023910	500	30 억		965281	N	N	0	N	00	N
19	20230829	150432	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	-350	5	-1.25	309594950	11193	158.86	28000	28000	27550	36400	19600	28000	27659.69	16.09	0	-245	28300	28150	27900	27750	27500	28225	27825	30	8400	500	20720	50	1	6000000	1659	6.65	0.73	12	0.19	4160.00	38136.00	32300	20221216	-14.40	24250	20220927	14.02	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	24250	14.02	20220927	0.93	N	023910	500	30 억		965281	N	N	0	N	00	N
20	20230829	140501	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	-350	5	-1.25	262804700	9496	134.77	28000	28000	27550	36400	19600	28000	27675.31	16.09	0	-219	28300	28150	27900	27750	27500	28225	27825	30	8400	500	20720	50	1	6000000	1659	6.65	0.73	12	0.16	4160.00	38136.00	32300	20221216	-14.40	24250	20220927	14.02	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	24250	14.02	20220927	0.93	N	023910	500	30 억		965281	N	N	0	N	00	N
21	20230829	130444	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	-400	5	-1.43	231463000	8361	118.66	28000	28000	27550	36400	19600	28000	27683.65	16.09	0	-321	28300	28150	27900	27750	27500	28225	27825	30	8400	500	20720	50	1	6000000	1656	6.63	0.72	12	0.14	4160.00	38136.00	32300	20221216	-14.55	24250	20220927	13.81	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	24250	13.81	20220927	0.93	N	023910	500	30 억		965281	N	N	0	N	00	N
22	20230829	120456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	-350	5	-1.25	192671050	6956	98.72	28000	28000	27600	36400	19600	28000	27698.54	16.09	0	-553	28300	28150	27900	27750	27500	28225	27825	30	8400	500	20720	50	1	6000000	1659	6.65	0.73	12	0.12	4160.00	38136.00	32300	20221216	-14.40	24250	20220927	14.02	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	24250	14.02	20220927	0.93	N	023910	500	30 억		965281	N	N	0	N	00	N
23	20230829	110739	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27750	-250	5	-0.89	152673200	5511	78.21	28000	28000	27600	36400	19600	28000	27703.36	16.09	0	-245	28300	28150	27900	27750	27500	28225	27825	30	8400	500	20720	50	1	6000000	1665	6.67	0.73	12	0.09	4160.00	38136.00	32300	20221216	-14.09	24250	20220927	14.43	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	24250	14.43	20220927	0.93	N	023910	500	30 억		965281	N	N	0	N	00	N
24	20230829	100529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27800	-200	5	-0.71	38230000	1374	19.50	28000	28000	27700	36400	19600	28000	27823.87	16.09	0	110	28300	28150	27900	27750	27500	28225	27825	30	8400	500	20720	50	1	6000000	1668	6.68	0.73	12	0.02	4160.00	38136.00	32300	20221216	-13.93	24250	20220927	14.64	30950	-10.18	20230213	25500	9.02	20230726	32300	-13.93	20221216	24250	14.64	20220927	0.93	N	023910	500	30 억		965281	N	N	0	N	00	N
25	20230829	090338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28000	0	3	0.00	448000	16	0.23	28000	28000	28000	36400	19600	28000	28000.00	16.09	0	0	28300	28150	27900	27750	27500	28225	27825	30	8400	500	20720	50	1	6000000	1680	6.73	0.73	12	0.00	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	25500	9.80	20230726	32300	-13.31	20221216	24250	15.46	20220927	0.93	N	023910	500	30 억		965281	N	N	0	N	00	N
26	20230828	160337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28000	200	2	0.72	196417500	7037	167.55	27900	28050	27650	36100	19500	27800	27912.11	16.09	0	65	28033	27916	27733	27616	27433	27975	27675	30	8300	500	20570	50	1	6000000	1680	6.73	0.73	12	0.12	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	25500	9.80	20230726	32300	-13.31	20221216	24250	15.46	20220927	0.98	N	023910	500	30 억		965233	N	N	0	N	00	N
27	20230828	150341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28000	200	2	0.72	190510200	6826	162.52	27900	28050	27650	36100	19500	27800	27909.49	16.09	0	39	28033	27916	27733	27616	27433	27975	27675	30	8300	500	20570	50	1	6000000	1680	6.73	0.73	12	0.11	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	25500	9.80	20230726	32300	-13.31	20221216	24250	15.46	20220927	0.98	N	023910	500	30 억		965233	N	N	0	N	00	N
28	20230828	140341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27850	50	2	0.18	162961850	5838	139.00	27900	28050	27650	36100	19500	27800	27913.99	16.09	0	-158	28033	27916	27733	27616	27433	27975	27675	30	8300	500	20570	50	1	6000000	1671	6.69	0.73	12	0.10	4160.00	38136.00	32300	20221216	-13.78	24250	20220927	14.85	30950	-10.02	20230213	25500	9.22	20230726	32300	-13.78	20221216	24250	14.85	20220927	0.98	N	023910	500	30 억		965233	N	N	0	N	00	N
29	20230828	130345	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28000	200	2	0.72	114595650	4108	97.81	27900	28000	27650	36100	19500	27800	27895.73	16.09	0	-123	28033	27916	27733	27616	27433	27975	27675	30	8300	500	20570	50	1	6000000	1680	6.73	0.73	12	0.07	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	25500	9.80	20230726	32300	-13.31	20221216	24250	15.46	20220927	0.98	N	023910	500	30 억		965233	N	N	0	N	00	N
30	20230828	120341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28000	200	2	0.72	96083400	3445	82.02	27900	28000	27650	36100	19500	27800	27890.68	16.09	0	-61	28033	27916	27733	27616	27433	27975	27675	30	8300	500	20570	50	1	6000000	1680	6.73	0.73	12	0.06	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	25500	9.80	20230726	32300	-13.31	20221216	24250	15.46	20220927	0.98	N	023910	500	30 억		965233	N	N	0	N	00	N
31	20230828	110339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28000	200	2	0.72	72012350	2585	61.55	27900	28000	27650	36100	19500	27800	27857.78	16.09	0	-38	28033	27916	27733	27616	27433	27975	27675	30	8300	500	20570	50	1	6000000	1680	6.73	0.73	12	0.04	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	25500	9.80	20230726	32300	-13.31	20221216	24250	15.46	20220927	0.98	N	023910	500	30 억		965233	N	N	0	N	00	N
32	20230828	100335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27950	150	2	0.54	47780350	1716	40.86	27900	27950	27650	36100	19500	27800	27844.03	16.09	0	39	28033	27916	27733	27616	27433	27975	27675	30	8300	500	20570	50	1	6000000	1677	6.72	0.73	12	0.03	4160.00	38136.00	32300	20221216	-13.47	24250	20220927	15.26	30950	-9.69	20230213	25500	9.61	20230726	32300	-13.47	20221216	24250	15.26	20220927	0.98	N	023910	500	30 억		965233	N	N	0	N	00	N
33	20230828	090341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27900	100	2	0.36	3152700	113	2.69	27900	27900	27900	36100	19500	27800	27900.00	16.09	0	27	28033	27916	27733	27616	27433	27975	27675	30	8300	500	20570	50	1	6000000	1674	6.71	0.73	12	0.00	4160.00	38136.00	32300	20221216	-13.62	24250	20220927	15.05	30950	-9.85	20230213	25500	9.41	20230726	32300	-13.62	20221216	24250	15.05	20220927	0.98	N	023910	500	30 억		965233	N	N	0	N	00	N
34	20230825	160338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27800	0	3	0.00	116003000	4185	34.14	27550	27850	27550	36100	19500	27800	27718.76	16.08	0	327	28300	28050	27650	27400	27000	28175	27525	30	8300	500	20570	50	1	6000000	1668	6.68	0.73	12	0.07	4160.00	38136.00	32300	20221216	-13.93	24250	20220927	14.64	30950	-10.18	20230213	25500	9.02	20230726	32300	-13.93	20221216	24250	14.64	20220927	0.98	N	023910	500	30 억		964894	N	N	0	N	00	N
35	20230825	150340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27800	0	3	0.00	81425200	2938	23.97	27550	27850	27550	36100	19500	27800	27714.50	16.08	0	184	28300	28050	27650	27400	27000	28175	27525	30	8300	500	20570	50	1	6000000	1668	6.68	0.73	12	0.05	4160.00	38136.00	32300	20221216	-13.93	24250	20220927	14.64	30950	-10.18	20230213	25500	9.02	20230726	32300	-13.93	20221216	24250	14.64	20220927	0.98	N	023910	500	30 억		964894	N	N	0	N	00	N
36	20230825	140339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27750	-50	5	-0.18	70952250	2561	20.89	27550	27850	27550	36100	19500	27800	27704.90	16.08	0	262	28300	28050	27650	27400	27000	28175	27525	30	8300	500	20570	50	1	6000000	1665	6.67	0.73	12	0.04	4160.00	38136.00	32300	20221216	-14.09	24250	20220927	14.43	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	24250	14.43	20220927	0.98	N	023910	500	30 억		964894	N	N	0	N	00	N
37	20230825	130338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27750	-50	5	-0.18	69538900	2510	20.47	27550	27850	27550	36100	19500	27800	27704.74	16.08	0	266	28300	28050	27650	27400	27000	28175	27525	30	8300	500	20570	50	1	6000000	1665	6.67	0.73	12	0.04	4160.00	38136.00	32300	20221216	-14.09	24250	20220927	14.43	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	24250	14.43	20220927	0.98	N	023910	500	30 억		964894	N	N	0	N	00	N
38	20230825	120339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27750	-50	5	-0.18	54290650	1959	15.98	27550	27850	27550	36100	19500	27800	27713.45	16.08	0	264	28300	28050	27650	27400	27000	28175	27525	30	8300	500	20570	50	1	6000000	1665	6.67	0.73	12	0.03	4160.00	38136.00	32300	20221216	-14.09	24250	20220927	14.43	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	24250	14.43	20220927	0.98	N	023910	500	30 억		964894	N	N	0	N	00	N
39	20230825	110339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27750	-50	5	-0.18	37300700	1345	10.97	27550	27850	27550	36100	19500	27800	27732.86	16.08	0	14	28300	28050	27650	27400	27000	28175	27525	30	8300	500	20570	50	1	6000000	1665	6.67	0.73	12	0.02	4160.00	38136.00	32300	20221216	-14.09	24250	20220927	14.43	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	24250	14.43	20220927	0.98	N	023910	500	30 억		964894	N	N	0	N	00	N
40	20230825	100339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27800	0	3	0.00	20300150	733	5.98	27550	27800	27550	36100	19500	27800	27694.61	16.08	0	-74	28300	28050	27650	27400	27000	28175	27525	30	8300	500	20570	50	1	6000000	1668	6.68	0.73	12	0.01	4160.00	38136.00	32300	20221216	-13.93	24250	20220927	14.64	30950	-10.18	20230213	25500	9.02	20230726	32300	-13.93	20221216	24250	14.64	20220927	0.98	N	023910	500	30 억		964894	N	N	0	N	00	N
41	20230825	090339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27550	-250	5	-0.90	1102000	40	0.33	27550	27550	27550	36100	19500	27800	27550.00	16.08	0	3	28300	28050	27650	27400	27000	28175	27525	30	8300	500	20570	50	1	6000000	1653	6.62	0.72	12	0.00	4160.00	38136.00	32300	20221216	-14.71	24250	20220927	13.61	30950	-10.99	20230213	25500	8.04	20230726	32300	-14.71	20221216	24250	13.61	20220927	0.98	N	023910	500	30 억		964894	N	N	0	N	00	N
42	20230824	160336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27800	400	2	1.46	338382950	12236	65.08	27300	27900	27250	35600	19200	27400	27654.68	15.98	0	5904	27800	27600	27300	27100	26800	27700	27200	30	8200	500	20270	50	1	6000000	1668	6.68	0.73	12	0.20	4160.00	38136.00	32300	20221216	-13.93	24250	20220927	14.64	30950	-10.18	20230213	25500	9.02	20230726	32300	-13.93	20221216	24250	14.64	20220927	1.03	N	023910	500	30 억		958990	N	N	0	N	00	N
43	20230824	150334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27750	350	2	1.28	328068200	11864	63.10	27300	27900	27250	35600	19200	27400	27652.41	15.98	0	5878	27800	27600	27300	27100	26800	27700	27200	30	8200	500	20270	50	1	6000000	1665	6.67	0.73	12	0.20	4160.00	38136.00	32300	20221216	-14.09	24250	20220927	14.43	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	24250	14.43	20220927	1.03	N	023910	500	30 억		958990	N	N	0	N	00	N
44	20230824	140336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27750	350	2	1.28	296100950	10710	56.96	27300	27900	27250	35600	19200	27400	27647.15	15.98	0	5945	27800	27600	27300	27100	26800	27700	27200	30	8200	500	20270	50	1	6000000	1665	6.67	0.73	12	0.18	4160.00	38136.00	32300	20221216	-14.09	24250	20220927	14.43	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	24250	14.43	20220927	1.03	N	023910	500	30 억		958990	N	N	0	N	00	N
45	20230824	130338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27850	450	2	1.64	260964750	9446	50.24	27300	27900	27250	35600	19200	27400	27627.01	15.98	0	5731	27800	27600	27300	27100	26800	27700	27200	30	8200	500	20270	50	1	6000000	1671	6.69	0.73	12	0.16	4160.00	38136.00	32300	20221216	-13.78	24250	20220927	14.85	30950	-10.02	20230213	25500	9.22	20230726	32300	-13.78	20221216	24250	14.85	20220927	1.03	N	023910	500	30 억		958990	N	N	0	N	00	N
46	20230824	120338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27800	400	2	1.46	229915300	8330	44.30	27300	27850	27250	35600	19200	27400	27600.88	15.98	0	5648	27800	27600	27300	27100	26800	27700	27200	30	8200	500	20270	50	1	6000000	1668	6.68	0.73	12	0.14	4160.00	38136.00	32300	20221216	-13.93	24250	20220927	14.64	30950	-10.18	20230213	25500	9.02	20230726	32300	-13.93	20221216	24250	14.64	20220927	1.03	N	023910	500	30 억		958990	N	N	0	N	00	N
47	20230824	110337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27800	400	2	1.46	186056900	6754	35.92	27300	27800	27250	35600	19200	27400	27547.66	15.98	0	5328	27800	27600	27300	27100	26800	27700	27200	30	8200	500	20270	50	1	6000000	1668	6.68	0.73	12	0.11	4160.00	38136.00	32300	20221216	-13.93	24250	20220927	14.64	30950	-10.18	20230213	25500	9.02	20230726	32300	-13.93	20221216	24250	14.64	20220927	1.03	N	023910	500	30 억		958990	N	N	0	N	00	N
48	20230824	100336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27500	100	2	0.36	76925300	2804	14.91	27300	27550	27250	35600	19200	27400	27434.13	15.98	0	2098	27800	27600	27300	27100	26800	27700	27200	30	8200	500	20270	50	1	6000000	1650	6.61	0.72	12	0.05	4160.00	38136.00	32300	20221216	-14.86	24250	20220927	13.40	30950	-11.15	20230213	25500	7.84	20230726	32300	-14.86	20221216	24250	13.40	20220927	1.03	N	023910	500	30 억		958990	N	N	0	N	00	N
49	20230824	090338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27300	-100	5	-0.36	2948250	108	0.57	27300	27300	27250	35600	19200	27400	27298.61	15.98	0	48	27800	27600	27300	27100	26800	27700	27200	30	8200	500	20270	50	1	6000000	1638	6.56	0.72	12	0.00	4160.00	38136.00	32300	20221216	-15.48	24250	20220927	12.58	30950	-11.79	20230213	25500	7.06	20230726	32300	-15.48	20221216	24250	12.58	20220927	1.03	N	023910	500	30 억		958990	N	N	0	N	00	N
50	20230823	160335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27400	250	2	0.92	513170700	18796	95.12	27150	27500	27000	35250	19050	27150	27302.12	15.90	0	4875	28116	27632	27316	26832	26516	27475	26675	30	8100	500	20090	50	1	6000000	1644	6.59	0.72	12	0.31	4160.00	38136.00	32300	20221216	-15.17	24250	20220927	12.99	30950	-11.47	20230213	25500	7.45	20230726	32300	-15.17	20221216	24250	12.99	20220927	1.03	N	023910	500	30 억		954115	N	N	0	N	00	N
51	20230823	150336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27300	150	2	0.55	468284550	17157	86.83	27150	27500	27000	35250	19050	27150	27294.08	15.90	0	4912	28116	27632	27316	26832	26516	27475	26675	30	8100	500	20090	50	1	6000000	1638	6.56	0.72	12	0.29	4160.00	38136.00	32300	20221216	-15.48	24250	20220927	12.58	30950	-11.79	20230213	25500	7.06	20230726	32300	-15.48	20221216	24250	12.58	20220927	1.03	N	023910	500	30 억		954115	N	N	0	N	00	N
52	20230823	140337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27400	250	2	0.92	272747750	10021	50.71	27150	27500	27000	35250	19050	27150	27217.62	15.90	0	3115	28116	27632	27316	26832	26516	27475	26675	30	8100	500	20090	50	1	6000000	1644	6.59	0.72	12	0.17	4160.00	38136.00	32300	20221216	-15.17	24250	20220927	12.99	30950	-11.47	20230213	25500	7.45	20230726	32300	-15.17	20221216	24250	12.99	20220927	1.03	N	023910	500	30 억		954115	N	N	0	N	00	N
53	20230823	130336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27500	350	2	1.29	175113650	6438	32.58	27150	27500	27000	35250	19050	27150	27200.01	15.90	0	2358	28116	27632	27316	26832	26516	27475	26675	30	8100	500	20090	50	1	6000000	1650	6.61	0.72	12	0.11	4160.00	38136.00	32300	20221216	-14.86	24250	20220927	13.40	30950	-11.15	20230213	25500	7.84	20230726	32300	-14.86	20221216	24250	13.40	20220927	1.03	N	023910	500	30 억		954115	N	N	0	N	00	N
54	20230823	120338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27450	300	2	1.10	162923000	5994	30.33	27150	27500	27000	35250	19050	27150	27181.01	15.90	0	2253	28116	27632	27316	26832	26516	27475	26675	30	8100	500	20090	50	1	6000000	1647	6.60	0.72	12	0.10	4160.00	38136.00	32300	20221216	-15.02	24250	20220927	13.20	30950	-11.31	20230213	25500	7.65	20230726	32300	-15.02	20221216	24250	13.20	20220927	1.03	N	023910	500	30 억		954115	N	N	0	N	00	N
55	20230823	110335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27250	100	2	0.37	121085000	4466	22.60	27150	27300	27000	35250	19050	27150	27112.63	15.90	0	1413	28116	27632	27316	26832	26516	27475	26675	30	8100	500	20090	50	1	6000000	1635	6.55	0.71	12	0.07	4160.00	38136.00	32300	20221216	-15.63	24250	20220927	12.37	30950	-11.95	20230213	25500	6.86	20230726	32300	-15.63	20221216	24250	12.37	20220927	1.03	N	023910	500	30 억		954115	N	N	0	N	00	N
56	20230823	100335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27000	-150	5	-0.55	100570900	3712	18.79	27150	27300	27000	35250	19050	27150	27093.45	15.90	0	709	28116	27632	27316	26832	26516	27475	26675	30	8100	500	20090	50	1	6000000	1620	6.49	0.71	12	0.06	4160.00	38136.00	32300	20221216	-16.41	24250	20220927	11.34	30950	-12.76	20230213	25500	5.88	20230726	32300	-16.41	20221216	24250	11.34	20220927	1.03	N	023910	500	30 억		954115	N	N	0	N	00	N
57	20230823	090339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27050	-100	5	-0.37	16013800	591	2.99	27150	27150	27050	35250	19050	27150	27096.11	15.90	0	66	28116	27632	27316	26832	26516	27475	26675	30	8100	500	20090	50	1	6000000	1623	6.50	0.71	12	0.01	4160.00	38136.00	32300	20221216	-16.25	24250	20220927	11.55	30950	-12.60	20230213	25500	6.08	20230726	32300	-16.25	20221216	24250	11.55	20220927	1.03	N	023910	500	30 억		954115	N	N	0	N	00	N
58	20230822	160333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27150	-550	5	-1.99	536352350	19671	142.76	27800	27800	27000	36000	19400	27700	27266.48	15.86	0	-3298	28133	27916	27683	27466	27233	27925	27475	30	8300	500	20490	50	1	6000000	1629	6.53	0.71	12	0.33	4160.00	38136.00	32300	20221216	-15.94	24250	20220927	11.96	30950	-12.28	20230213	25500	6.47	20230726	32300	-15.94	20221216	24250	11.96	20220927	0.94	N	023910	500	30 억		951575	N	N	0	N	00	N
59	20230822	150333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27100	-600	5	-2.17	517211350	18965	137.64	27800	27800	27000	36000	19400	27700	27271.89	15.86	0	-3750	28133	27916	27683	27466	27233	27925	27475	30	8300	500	20490	50	1	6000000	1626	6.51	0.71	12	0.32	4160.00	38136.00	32300	20221216	-16.10	24250	20220927	11.75	30950	-12.44	20230213	25500	6.27	20230726	32300	-16.10	20221216	24250	11.75	20220927	0.94	N	023910	500	30 억		951575	N	N	0	N	00	N
60	20230822	140336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27250	-450	5	-1.62	305267300	11145	80.88	27800	27800	27200	36000	19400	27700	27390.52	15.86	0	-1789	28133	27916	27683	27466	27233	27925	27475	30	8300	500	20490	50	1	6000000	1635	6.55	0.71	12	0.19	4160.00	38136.00	32300	20221216	-15.63	24250	20220927	12.37	30950	-11.95	20230213	25500	6.86	20230726	32300	-15.63	20221216	24250	12.37	20220927	0.94	N	023910	500	30 억		951575	N	N	0	N	00	N
61	20230822	130333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27250	-450	5	-1.62	271940950	9922	72.01	27800	27800	27200	36000	19400	27700	27407.88	15.86	0	-2000	28133	27916	27683	27466	27233	27925	27475	30	8300	500	20490	50	1	6000000	1635	6.55	0.71	12	0.17	4160.00	38136.00	32300	20221216	-15.63	24250	20220927	12.37	30950	-11.95	20230213	25500	6.86	20230726	32300	-15.63	20221216	24250	12.37	20220927	0.94	N	023910	500	30 억		951575	N	N	0	N	00	N
62	20230822	120328	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27300	-400	5	-1.44	219946300	8015	58.17	27800	27800	27250	36000	19400	27700	27441.83	15.86	0	-851	28133	27916	27683	27466	27233	27925	27475	30	8300	500	20490	50	1	6000000	1638	6.56	0.72	12	0.13	4160.00	38136.00	32300	20221216	-15.48	24250	20220927	12.58	30950	-11.79	20230213	25500	7.06	20230726	32300	-15.48	20221216	24250	12.58	20220927	0.94	N	023910	500	30 억		951575	N	N	0	N	00	N
63	20230822	110333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27250	-450	5	-1.62	180703400	6578	47.74	27800	27800	27250	36000	19400	27700	27470.87	15.86	0	-440	28133	27916	27683	27466	27233	27925	27475	30	8300	500	20490	50	1	6000000	1635	6.55	0.71	12	0.11	4160.00	38136.00	32300	20221216	-15.63	24250	20220927	12.37	30950	-11.95	20230213	25500	6.86	20230726	32300	-15.63	20221216	24250	12.37	20220927	0.94	N	023910	500	30 억		951575	N	N	0	N	00	N
64	20230822	100332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	-100	5	-0.36	56127750	2032	14.75	27800	27800	27500	36000	19400	27700	27621.92	15.86	0	-109	28133	27916	27683	27466	27233	27925	27475	30	8300	500	20490	50	1	6000000	1656	6.63	0.72	12	0.03	4160.00	38136.00	32300	20221216	-14.55	24250	20220927	13.81	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	24250	13.81	20220927	0.94	N	023910	500	30 억		951575	N	N	0	N	00	N
65	20230822	090333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27750	50	2	0.18	1167200	42	0.30	27800	27800	27750	36000	19400	27700	27790.48	15.86	0	5	28133	27916	27683	27466	27233	27925	27475	30	8300	500	20490	50	1	6000000	1665	6.67	0.73	12	0.00	4160.00	38136.00	32300	20221216	-14.09	24250	20220927	14.43	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	24250	14.43	20220927	0.94	N	023910	500	30 억		951575	N	N	0	N	00	N
66	20230821	160333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	0	3	0.00	381261550	13779	53.81	27700	27900	27450	36000	19400	27700	27669.75	15.91	0	-2872	28633	28166	27883	27416	27133	28025	27275	30	8300	500	20490	50	1	6000000	1662	6.66	0.73	12	0.23	4160.00	38136.00	32300	20221216	-14.24	24250	20220927	14.23	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	24250	14.23	20220927	0.95	N	023910	500	30 억		954447	N	N	1	N	00	N
67	20230821	150334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	-50	5	-0.18	338994850	12254	47.85	27700	27900	27450	36000	19400	27700	27664.02	15.91	0	-2413	28633	28166	27883	27416	27133	28025	27275	30	8300	500	20490	50	1	6000000	1659	6.65	0.73	12	0.20	4160.00	38136.00	32300	20221216	-14.40	24250	20220927	14.02	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	24250	14.02	20220927	0.95	N	023910	500	30 억		954447	N	N	1	N	00	N
68	20230821	140336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27450	-250	5	-0.90	168597750	6111	23.86	27700	27900	27450	36000	19400	27700	27589.22	15.91	0	-1598	28633	28166	27883	27416	27133	28025	27275	30	8300	500	20490	50	1	6000000	1647	6.60	0.72	12	0.10	4160.00	38136.00	32300	20221216	-15.02	24250	20220927	13.20	30950	-11.31	20230213	25500	7.65	20230726	32300	-15.02	20221216	24250	13.20	20220927	0.95	N	023910	500	30 억		954447	N	N	1	N	00	N
69	20230821	130335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	-100	5	-0.36	89518400	3235	12.63	27700	27900	27500	36000	19400	27700	27671.84	15.91	0	-920	28633	28166	27883	27416	27133	28025	27275	30	8300	500	20490	50	1	6000000	1656	6.63	0.72	12	0.05	4160.00	38136.00	32300	20221216	-14.55	24250	20220927	13.81	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	24250	13.81	20220927	0.95	N	023910	500	30 억		954447	N	N	1	N	00	N
70	20230821	120335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	-100	5	-0.36	71764450	2592	10.12	27700	27900	27500	36000	19400	27700	27686.90	15.91	0	-734	28633	28166	27883	27416	27133	28025	27275	30	8300	500	20490	50	1	6000000	1656	6.63	0.72	12	0.04	4160.00	38136.00	32300	20221216	-14.55	24250	20220927	13.81	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	24250	13.81	20220927	0.95	N	023910	500	30 억		954447	N	N	1	N	00	N
71	20230821	110334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	0	3	0.00	55675850	2009	7.85	27700	27900	27500	36000	19400	27700	27713.22	15.91	0	-382	28633	28166	27883	27416	27133	28025	27275	30	8300	500	20490	50	1	6000000	1662	6.66	0.73	12	0.03	4160.00	38136.00	32300	20221216	-14.24	24250	20220927	14.23	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	24250	14.23	20220927	0.95	N	023910	500	30 억		954447	N	N	1	N	00	N
72	20230821	100333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27850	150	2	0.54	35072900	1265	4.94	27700	27900	27500	36000	19400	27700	27725.61	15.91	0	-121	28633	28166	27883	27416	27133	28025	27275	30	8300	500	20490	50	1	6000000	1671	6.69	0.73	12	0.02	4160.00	38136.00	32300	20221216	-13.78	24250	20220927	14.85	30950	-10.02	20230213	25500	9.22	20230726	32300	-13.78	20221216	24250	14.85	20220927	0.95	N	023910	500	30 억		954447	N	N	1	N	00	N
73	20230821	090338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27550	-150	5	-0.54	10605300	385	1.50	27700	27700	27500	36000	19400	27700	27546.23	15.91	0	29	28633	28166	27883	27416	27133	28025	27275	30	8300	500	20490	50	1	6000000	1653	6.62	0.72	12	0.01	4160.00	38136.00	32300	20221216	-14.71	24250	20220927	13.61	30950	-10.99	20230213	25500	8.04	20230726	32300	-14.71	20221216	24250	13.61	20220927	0.95	N	023910	500	30 억		954447	N	N	1	N	00	N
74	20230818	160333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	-650	5	-2.29	712528400	25608	108.00	28350	28350	27600	36850	19850	28350	27824.46	15.85	0	3681	28783	28566	28133	27916	27483	28675	28025	30	8500	500	20970	50	1	6000000	1662	6.66	0.73	12	0.43	4160.00	38136.00	32300	20221216	-14.24	24250	20220927	14.23	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	24250	14.23	20220927	0.99	N	023910	500	30 억		950766	N	N	1	N	00	N
75	20230818	150330	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	-700	5	-2.47	668884750	24030	101.34	28350	28350	27650	36850	19850	28350	27835.40	15.85	0	3458	28783	28566	28133	27916	27483	28675	28025	30	8500	500	20970	50	1	6000000	1659	6.65	0.73	12	0.40	4160.00	38136.00	32300	20221216	-14.40	24250	20220927	14.02	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	24250	14.02	20220927	0.99	N	023910	500	30 억		950766	N	N	0	N	00	N
76	20230818	140333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27750	-600	5	-2.12	491806100	17642	74.40	28350	28350	27700	36850	19850	28350	27877.00	15.85	0	1911	28783	28566	28133	27916	27483	28675	28025	30	8500	500	20970	50	1	6000000	1665	6.67	0.73	12	0.29	4160.00	38136.00	32300	20221216	-14.09	24250	20220927	14.43	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	24250	14.43	20220927	0.99	N	023910	500	30 억		950766	N	N	0	N	00	N
77	20230818	130330	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27750	-600	5	-2.12	378259450	13552	57.15	28350	28350	27700	36850	19850	28350	27911.71	15.85	0	724	28783	28566	28133	27916	27483	28675	28025	30	8500	500	20970	50	1	6000000	1665	6.67	0.73	12	0.23	4160.00	38136.00	32300	20221216	-14.09	24250	20220927	14.43	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	24250	14.43	20220927	0.99	N	023910	500	30 억		950766	N	N	0	N	00	N
78	20230818	120340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27800	-550	5	-1.94	322957700	11565	48.77	28350	28350	27700	36850	19850	28350	27925.44	15.85	0	233	28783	28566	28133	27916	27483	28675	28025	30	8500	500	20970	50	1	6000000	1668	6.68	0.73	12	0.19	4160.00	38136.00	32300	20221216	-13.93	24250	20220927	14.64	30950	-10.18	20230213	25500	9.02	20230726	32300	-13.93	20221216	24250	14.64	20220927	0.99	N	023910	500	30 억		950766	N	N	0	N	00	N
79	20230818	110331	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27750	-600	5	-2.12	259287950	9274	39.11	28350	28350	27700	36850	19850	28350	27958.59	15.85	0	203	28783	28566	28133	27916	27483	28675	28025	30	8500	500	20970	50	1	6000000	1665	6.67	0.73	12	0.15	4160.00	38136.00	32300	20221216	-14.09	24250	20220927	14.43	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	24250	14.43	20220927	0.99	N	023910	500	30 억		950766	N	N	0	N	00	N
80	20230818	100333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28150	-200	5	-0.71	43947750	1564	6.60	28350	28350	28000	36850	19850	28350	28099.58	15.85	0	-143	28783	28566	28133	27916	27483	28675	28025	30	8500	500	20970	50	1	6000000	1689	6.77	0.74	12	0.03	4160.00	38136.00	32300	20221216	-12.85	24250	20220927	16.08	30950	-9.05	20230213	25500	10.39	20230726	32300	-12.85	20221216	24250	16.08	20220927	0.99	N	023910	500	30 억		950766	N	N	0	N	00	N
81	20230818	090332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28050	-300	5	-1.06	3712800	132	0.56	28350	28350	28050	36850	19850	28350	28127.27	15.85	0	11	28783	28566	28133	27916	27483	28675	28025	30	8500	500	20970	50	1	6000000	1683	6.74	0.74	12	0.00	4160.00	38136.00	32300	20221216	-13.16	24250	20220927	15.67	30950	-9.37	20230213	25500	10.00	20230726	32300	-13.16	20221216	24250	15.67	20220927	0.99	N	023910	500	30 억		950766	N	N	0	N	00	N
82	20230817	160334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28350	100	2	0.35	666128350	23712	109.91	28250	28350	27700	36700	19800	28250	28092.24	15.68	0	10042	28716	28482	28166	27932	27616	28325	27775	30	8450	500	20900	50	1	6000000	1701	6.81	0.74	12	0.40	4160.00	38136.00	32300	20221216	-12.23	24250	20220927	16.91	30950	-8.40	20230213	25500	11.18	20230726	32300	-12.23	20221216	24250	16.91	20220927	1.01	N	023910	500	30 억		940742	N	N	0	N	00	N
83	20230817	150336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28250	0	3	0.00	633711400	22566	104.60	28250	28350	27700	36700	19800	28250	28082.58	15.68	0	9455	28716	28482	28166	27932	27616	28325	27775	30	8450	500	20900	50	1	6000000	1695	6.79	0.74	12	0.38	4160.00	38136.00	32300	20221216	-12.54	24250	20220927	16.49	30950	-8.72	20230213	25500	10.78	20230726	32300	-12.54	20221216	24250	16.49	20220927	1.01	N	023910	500	30 억		940742	N	N	0	N	00	N
84	20230817	140332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28250	0	3	0.00	585996900	20877	96.77	28250	28350	27700	36700	19800	28250	28069.02	15.68	0	8381	28716	28482	28166	27932	27616	28325	27775	30	8450	500	20900	50	1	6000000	1695	6.79	0.74	12	0.35	4160.00	38136.00	32300	20221216	-12.54	24250	20220927	16.49	30950	-8.72	20230213	25500	10.78	20230726	32300	-12.54	20221216	24250	16.49	20220927	1.01	N	023910	500	30 억		940742	N	N	0	N	00	N
85	20230817	130331	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28250	0	3	0.00	547850750	19525	90.50	28250	28350	27700	36700	19800	28250	28058.94	15.68	0	7737	28716	28482	28166	27932	27616	28325	27775	30	8450	500	20900	50	1	6000000	1695	6.79	0.74	12	0.33	4160.00	38136.00	32300	20221216	-12.54	24250	20220927	16.49	30950	-8.72	20230213	25500	10.78	20230726	32300	-12.54	20221216	24250	16.49	20220927	1.01	N	023910	500	30 억		940742	N	N	0	N	00	N
86	20230817	120331	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28100	-150	5	-0.53	452224400	16121	74.72	28250	28350	27700	36700	19800	28250	28051.88	15.68	0	5281	28716	28482	28166	27932	27616	28325	27775	30	8450	500	20900	50	1	6000000	1686	6.75	0.74	12	0.27	4160.00	38136.00	32300	20221216	-13.00	24250	20220927	15.88	30950	-9.21	20230213	25500	10.20	20230726	32300	-13.00	20221216	24250	15.88	20220927	1.01	N	023910	500	30 억		940742	N	N	0	N	00	N
87	20230817	110333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28200	-50	5	-0.18	274438900	9798	45.42	28250	28300	27700	36700	19800	28250	28009.69	15.68	0	1084	28716	28482	28166	27932	27616	28325	27775	30	8450	500	20900	50	1	6000000	1692	6.78	0.74	12	0.16	4160.00	38136.00	32300	20221216	-12.69	24250	20220927	16.29	30950	-8.89	20230213	25500	10.59	20230726	32300	-12.69	20221216	24250	16.29	20220927	1.01	N	023910	500	30 억		940742	N	N	0	N	00	N
88	20230817	100331	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28200	-50	5	-0.18	216377200	7738	35.87	28250	28250	27700	36700	19800	28250	27962.94	15.68	0	424	28716	28482	28166	27932	27616	28325	27775	30	8450	500	20900	50	1	6000000	1692	6.78	0.74	12	0.13	4160.00	38136.00	32300	20221216	-12.69	24250	20220927	16.29	30950	-8.89	20230213	25500	10.59	20230726	32300	-12.69	20221216	24250	16.29	20220927	1.01	N	023910	500	30 억		940742	N	N	0	N	00	N
89	20230817	090330	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28150	-100	5	-0.35	11854150	422	1.96	28250	28250	28050	36700	19800	28250	28090.40	15.68	0	48	28716	28482	28166	27932	27616	28325	27775	30	8450	500	20900	50	1	6000000	1689	6.77	0.74	12	0.01	4160.00	38136.00	32300	20221216	-12.85	24250	20220927	16.08	30950	-9.05	20230213	25500	10.39	20230726	32300	-12.85	20221216	24250	16.08	20220927	1.01	N	023910	500	30 억		940742	N	N	0	N	00	N
90	20230816	160332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28250	-150	5	-0.53	606512550	21569	43.40	28400	28400	27850	36900	19900	28400	28119.29	15.59	0	2593	29033	28716	28133	27816	27233	28875	27975	30	8500	500	21010	50	1	6000000	1695	6.79	0.74	12	0.36	4160.00	38136.00	32300	20221216	-12.54	24250	20220927	16.49	30950	-8.72	20230213	25500	10.78	20230726	32300	-12.54	20221216	24250	16.49	20220927	1.00	N	023910	500	30 억		935121	N	N	1	N	00	N
91	20230816	150332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28150	-250	5	-0.88	582967600	20734	41.72	28400	28400	27850	36900	19900	28400	28116.44	15.59	0	2234	29033	28716	28133	27816	27233	28875	27975	30	8500	500	21010	50	1	6000000	1689	6.77	0.74	12	0.35	4160.00	38136.00	32300	20221216	-12.85	24250	20220927	16.08	30950	-9.05	20230213	25500	10.39	20230726	32300	-12.85	20221216	24250	16.08	20220927	1.00	N	023910	500	30 억		935121	N	N	1	N	00	N
92	20230816	140331	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28200	-200	5	-0.70	519714250	18487	37.20	28400	28400	27850	36900	19900	28400	28112.34	15.59	0	1700	29033	28716	28133	27816	27233	28875	27975	30	8500	500	21010	50	1	6000000	1692	6.78	0.74	12	0.31	4160.00	38136.00	32300	20221216	-12.69	24250	20220927	16.29	30950	-8.89	20230213	25500	10.59	20230726	32300	-12.69	20221216	24250	16.29	20220927	1.00	N	023910	500	30 억		935121	N	N	1	N	00	N
93	20230816	130332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28200	-200	5	-0.70	474668800	16892	33.99	28400	28400	27850	36900	19900	28400	28100.12	15.59	0	1414	29033	28716	28133	27816	27233	28875	27975	30	8500	500	21010	50	1	6000000	1692	6.78	0.74	12	0.28	4160.00	38136.00	32300	20221216	-12.69	24250	20220927	16.29	30950	-8.89	20230213	25500	10.59	20230726	32300	-12.69	20221216	24250	16.29	20220927	1.00	N	023910	500	30 억		935121	N	N	1	N	00	N
94	20230816	120336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28150	-250	5	-0.88	443772700	15798	31.79	28400	28400	27850	36900	19900	28400	28090.34	15.59	0	915	29033	28716	28133	27816	27233	28875	27975	30	8500	500	21010	50	1	6000000	1689	6.77	0.74	12	0.26	4160.00	38136.00	32300	20221216	-12.85	24250	20220927	16.08	30950	-9.05	20230213	25500	10.39	20230726	32300	-12.85	20221216	24250	16.08	20220927	1.00	N	023910	500	30 억		935121	N	N	1	N	00	N
95	20230816	110334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28350	-50	5	-0.18	315772100	11258	22.65	28400	28400	27850	36900	19900	28400	28048.53	15.59	0	1094	29033	28716	28133	27816	27233	28875	27975	30	8500	500	21010	50	1	6000000	1701	6.81	0.74	12	0.19	4160.00	38136.00	32300	20221216	-12.23	24250	20220927	16.91	30950	-8.40	20230213	25500	11.18	20230726	32300	-12.23	20221216	24250	16.91	20220927	1.00	N	023910	500	30 억		935121	N	N	1	N	00	N
96	20230816	100330	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28100	-300	5	-1.06	243043650	8679	17.46	28400	28400	27850	36900	19900	28400	28003.42	15.59	0	426	29033	28716	28133	27816	27233	28875	27975	30	8500	500	21010	50	1	6000000	1686	6.75	0.74	12	0.14	4160.00	38136.00	32300	20221216	-13.00	24250	20220927	15.88	30950	-9.21	20230213	25500	10.20	20230726	32300	-13.00	20221216	24250	15.88	20220927	1.00	N	023910	500	30 억		935121	N	N	1	N	00	N
97	20230816	090329	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28050	-350	5	-1.23	15988800	566	1.14	28400	28400	28000	36900	19900	28400	28247.42	15.59	0	-120	29033	28716	28133	27816	27233	28875	27975	30	8500	500	21010	50	1	6000000	1683	6.74	0.74	12	0.01	4160.00	38136.00	32300	20221216	-13.16	24250	20220927	15.67	30950	-9.37	20230213	25500	10.00	20230726	32300	-13.16	20221216	24250	15.67	20220927	1.00	N	023910	500	30 억		935121	N	N	1	N	00	N
98	20230814	160328	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28400	900	2	3.27	1395022600	49620	166.68	27700	28450	27550	35750	19250	27500	28113.36	15.62	0	-2435	27866	27682	27366	27182	26866	27775	27275	30	8250	500	20350	50	1	6000000	1704	6.83	0.74	12	0.83	4160.00	38136.00	32300	20221216	-12.07	24250	20220927	17.11	30950	-8.24	20230213	25500	11.37	20230726	32300	-12.07	20221216	24250	17.11	20220927	1.00	N	023910	500	30 억		937446	N	N	1	N	00	N
99	20230814	150327	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28200	700	2	2.55	1164851750	41496	139.39	27700	28450	27550	35750	19250	27500	28071.42	15.62	0	1317	27866	27682	27366	27182	26866	27775	27275	30	8250	500	20350	50	1	6000000	1692	6.78	0.74	12	0.69	4160.00	38136.00	32300	20221216	-12.69	24250	20220927	16.29	30950	-8.89	20230213	25500	10.59	20230726	32300	-12.69	20221216	24250	16.29	20220927	1.00	N	023910	500	30 억		937446	N	N	0	N	00	N
100	20230814	140328	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28000	500	2	1.82	980666750	34943	117.38	27700	28450	27550	35750	19250	27500	28064.76	15.62	0	3055	27866	27682	27366	27182	26866	27775	27275	30	8250	500	20350	50	1	6000000	1680	6.73	0.73	12	0.58	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	25500	9.80	20230726	32300	-13.31	20221216	24250	15.46	20220927	1.00	N	023910	500	30 억		937446	N	N	0	N	00	N
101	20230814	130328	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28050	550	2	2.00	808887300	28813	96.79	27700	28450	27550	35750	19250	27500	28073.69	15.62	0	2444	27866	27682	27366	27182	26866	27775	27275	30	8250	500	20350	50	1	6000000	1683	6.74	0.74	12	0.48	4160.00	38136.00	32300	20221216	-13.16	24250	20220927	15.67	30950	-9.37	20230213	25500	10.00	20230726	32300	-13.16	20221216	24250	15.67	20220927	1.00	N	023910	500	30 억		937446	N	N	0	N	00	N
102	20230814	120327	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28350	850	2	3.09	634020100	22632	76.02	27700	28350	27550	35750	19250	27500	28014.32	15.62	0	4902	27866	27682	27366	27182	26866	27775	27275	30	8250	500	20350	50	1	6000000	1701	6.81	0.74	12	0.38	4160.00	38136.00	32300	20221216	-12.23	24250	20220927	16.91	30950	-8.40	20230213	25500	11.18	20230726	32300	-12.23	20221216	24250	16.91	20220927	1.00	N	023910	500	30 억		937446	N	N	0	N	00	N
103	20230814	110326	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28250	750	2	2.73	523045500	18707	62.84	27700	28300	27550	35750	19250	27500	27959.88	15.62	0	5398	27866	27682	27366	27182	26866	27775	27275	30	8250	500	20350	50	1	6000000	1695	6.79	0.74	12	0.31	4160.00	38136.00	32300	20221216	-12.54	24250	20220927	16.49	30950	-8.72	20230213	25500	10.78	20230726	32300	-12.54	20221216	24250	16.49	20220927	1.00	N	023910	500	30 억		937446	N	N	0	N	00	N
104	20230814	100326	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27950	450	2	1.64	288214050	10372	34.84	27700	28150	27550	35750	19250	27500	27787.70	15.62	0	1464	27866	27682	27366	27182	26866	27775	27275	30	8250	500	20350	50	1	6000000	1677	6.72	0.73	12	0.17	4160.00	38136.00	32300	20221216	-13.47	24250	20220927	15.26	30950	-9.69	20230213	25500	9.61	20230726	32300	-13.47	20221216	24250	15.26	20220927	1.00	N	023910	500	30 억		937446	N	N	0	N	00	N
105	20230814	090326	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27550	50	2	0.18	46636550	1689	5.67	27700	27700	27550	35750	19250	27500	27611.93	15.62	0	-141	27866	27682	27366	27182	26866	27775	27275	30	8250	500	20350	50	1	6000000	1653	6.62	0.72	12	0.03	4160.00	38136.00	32300	20221216	-14.71	24250	20220927	13.61	30950	-10.99	20230213	25500	8.04	20230726	32300	-14.71	20221216	24250	13.61	20220927	1.00	N	023910	500	30 억		937446	N	N	0	N	00	N
106	20230811	160326	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27500	350	2	1.29	810710650	29770	123.99	27350	27550	27050	35250	19050	27150	27232.46	15.48	0	8757	27750	27450	27250	26950	26750	27600	27100	30	8100	500	20090	50	1	6000000	1650	6.61	0.72	12	0.50	4160.00	38136.00	32300	20221216	-14.86	24250	20220927	13.40	30950	-11.15	20230213	25500	7.84	20230726	32300	-14.86	20221216	24250	13.40	20220927	1.04	N	023910	500	30 억		928709	N	N	1	N	00	N
107	20230811	150324	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27450	300	2	1.10	772457000	28375	118.18	27350	27550	27050	35250	19050	27150	27223.15	15.48	0	7983	27750	27450	27250	26950	26750	27600	27100	30	8100	500	20090	50	1	6000000	1647	6.60	0.72	12	0.47	4160.00	38136.00	32300	20221216	-15.02	24250	20220927	13.20	30950	-11.31	20230213	25500	7.65	20230726	32300	-15.02	20221216	24250	13.20	20220927	1.04	N	023910	500	30 억		928709	N	N	1	N	00	N
108	20230811	140325	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27250	100	2	0.37	549658550	20237	84.29	27350	27400	27050	35250	19050	27150	27161.07	15.48	0	5823	27750	27450	27250	26950	26750	27600	27100	30	8100	500	20090	50	1	6000000	1635	6.55	0.71	12	0.34	4160.00	38136.00	32300	20221216	-15.63	24250	20220927	12.37	30950	-11.95	20230213	25500	6.86	20230726	32300	-15.63	20221216	24250	12.37	20220927	1.04	N	023910	500	30 억		928709	N	N	1	N	00	N
109	20230811	130324	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27100	-50	5	-0.18	388422550	14313	59.61	27350	27350	27050	35250	19050	27150	27137.75	15.48	0	2866	27750	27450	27250	26950	26750	27600	27100	30	8100	500	20090	50	1	6000000	1626	6.51	0.71	12	0.24	4160.00	38136.00	32300	20221216	-16.10	24250	20220927	11.75	30950	-12.44	20230213	25500	6.27	20230726	32300	-16.10	20221216	24250	11.75	20220927	1.04	N	023910	500	30 억		928709	N	N	1	N	00	N
110	20230811	120322	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27100	-50	5	-0.18	295056350	10871	45.28	27350	27350	27050	35250	19050	27150	27141.60	15.48	0	1367	27750	27450	27250	26950	26750	27600	27100	30	8100	500	20090	50	1	6000000	1626	6.51	0.71	12	0.18	4160.00	38136.00	32300	20221216	-16.10	24250	20220927	11.75	30950	-12.44	20230213	25500	6.27	20230726	32300	-16.10	20221216	24250	11.75	20220927	1.04	N	023910	500	30 억		928709	N	N	1	N	00	N
111	20230811	110321	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27100	-50	5	-0.18	191864200	7070	29.45	27350	27350	27050	35250	19050	27150	27137.79	15.48	0	196	27750	27450	27250	26950	26750	27600	27100	30	8100	500	20090	50	1	6000000	1626	6.51	0.71	12	0.12	4160.00	38136.00	32300	20221216	-16.10	24250	20220927	11.75	30950	-12.44	20230213	25500	6.27	20230726	32300	-16.10	20221216	24250	11.75	20220927	1.04	N	023910	500	30 억		928709	N	N	1	N	00	N
112	20230811	100320	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27150	0	3	0.00	86417150	3187	13.27	27350	27350	27050	35250	19050	27150	27115.52	15.48	0	-305	27750	27450	27250	26950	26750	27600	27100	30	8100	500	20090	50	1	6000000	1629	6.53	0.71	12	0.05	4160.00	38136.00	32300	20221216	-15.94	24250	20220927	11.96	30950	-12.28	20230213	25500	6.47	20230726	32300	-15.94	20221216	24250	11.96	20220927	1.04	N	023910	500	30 억		928709	N	N	1	N	00	N
113	20230811	090323	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27200	50	2	0.18	1558050	57	0.24	27350	27350	27200	35250	19050	27150	27334.21	15.48	0	-3	27750	27450	27250	26950	26750	27600	27100	30	8100	500	20090	50	1	6000000	1632	6.54	0.71	12	0.00	4160.00	38136.00	32300	20221216	-15.79	24250	20220927	12.16	30950	-12.12	20230213	25500	6.67	20230726	32300	-15.79	20221216	24250	12.16	20220927	1.04	N	023910	500	30 억		928709	N	N	1	N	00	N
114	20230810	160321	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27150	0	3	0.00	655130550	24009	61.17	27050	27550	27050	35250	19050	27150	27286.87	15.39	0	2437	27550	27350	27100	26900	26650	27450	27000	30	8100	500	20090	50	1	6000000	1629	6.53	0.71	12	0.40	4160.00	38136.00	32300	20221216	-15.94	24250	20220927	11.96	30950	-12.28	20230213	25500	6.47	20230726	32300	-15.94	20221216	24250	11.96	20220927	1.03	N	023910	500	30 억		923567	N	N	1	N	00	N
115	20230810	150321	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27300	150	2	0.55	590959600	21651	55.16	27050	27550	27050	35250	19050	27150	27294.79	15.39	0	1584	27550	27350	27100	26900	26650	27450	27000	30	8100	500	20090	50	1	6000000	1638	6.56	0.72	12	0.36	4160.00	38136.00	32300	20221216	-15.48	24250	20220927	12.58	30950	-11.79	20230213	25500	7.06	20230726	32300	-15.48	20221216	24250	12.58	20220927	1.03	N	023910	500	30 억		923567	N	N	0	N	00	N
116	20230810	140321	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27400	250	2	0.92	535781550	19630	50.01	27050	27550	27050	35250	19050	27150	27294.02	15.39	0	1612	27550	27350	27100	26900	26650	27450	27000	30	8100	500	20090	50	1	6000000	1644	6.59	0.72	12	0.33	4160.00	38136.00	32300	20221216	-15.17	24250	20220927	12.99	30950	-11.47	20230213	25500	7.45	20230726	32300	-15.17	20221216	24250	12.99	20220927	1.03	N	023910	500	30 억		923567	N	N	0	N	00	N
117	20230810	130318	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27200	50	2	0.18	360245000	13202	33.63	27050	27550	27050	35250	19050	27150	27287.15	15.39	0	202	27550	27350	27100	26900	26650	27450	27000	30	8100	500	20090	50	1	6000000	1632	6.54	0.71	12	0.22	4160.00	38136.00	32300	20221216	-15.79	24250	20220927	12.16	30950	-12.12	20230213	25500	6.67	20230726	32300	-15.79	20221216	24250	12.16	20220927	1.03	N	023910	500	30 억		923567	N	N	0	N	00	N
118	20230810	120321	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27150	0	3	0.00	289562900	10607	27.02	27050	27550	27050	35250	19050	27150	27299.23	15.39	0	112	27550	27350	27100	26900	26650	27450	27000	30	8100	500	20090	50	1	6000000	1629	6.53	0.71	12	0.18	4160.00	38136.00	32300	20221216	-15.94	24250	20220927	11.96	30950	-12.28	20230213	25500	6.47	20230726	32300	-15.94	20221216	24250	11.96	20220927	1.03	N	023910	500	30 억		923567	N	N	0	N	00	N
119	20230810	110322	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27100	-50	5	-0.18	219748100	8034	20.47	27050	27550	27050	35250	19050	27150	27352.27	15.39	0	-310	27550	27350	27100	26900	26650	27450	27000	30	8100	500	20090	50	1	6000000	1626	6.51	0.71	12	0.13	4160.00	38136.00	32300	20221216	-16.10	24250	20220927	11.75	30950	-12.44	20230213	25500	6.27	20230726	32300	-16.10	20221216	24250	11.75	20220927	1.03	N	023910	500	30 억		923567	N	N	0	N	00	N
120	20230810	100322	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27350	200	2	0.74	162516650	5936	15.12	27050	27550	27050	35250	19050	27150	27378.14	15.39	0	524	27550	27350	27100	26900	26650	27450	27000	30	8100	500	20090	50	1	6000000	1641	6.57	0.72	12	0.10	4160.00	38136.00	32300	20221216	-15.33	24250	20220927	12.78	30950	-11.63	20230213	25500	7.25	20230726	32300	-15.33	20221216	24250	12.78	20220927	1.03	N	023910	500	30 억		923567	N	N	0	N	00	N
121	20230810	090323	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27150	0	3	0.00	6507200	240	0.61	27050	27150	27050	35250	19050	27150	27113.33	15.39	0	-70	27550	27350	27100	26900	26650	27450	27000	30	8100	500	20090	50	1	6000000	1629	6.53	0.71	12	0.00	4160.00	38136.00	32300	20221216	-15.94	24250	20220927	11.96	30950	-12.28	20230213	25500	6.47	20230726	32300	-15.94	20221216	24250	11.96	20220927	1.03	N	023910	500	30 억		923567	N	N	0	N	00	N
122	20230809	160320	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27150	250	2	0.93	1065609300	39251	156.62	26900	27300	26850	34950	18850	26900	27148.59	15.14	0	13796	27700	27300	27100	26700	26500	27200	26600	30	8050	500	19900	50	1	6000000	1629	6.53	0.71	12	0.65	4160.00	38136.00	32300	20221216	-15.94	24250	20220927	11.96	30950	-12.28	20230213	25500	6.47	20230726	32300	-15.94	20221216	24250	11.96	20220927	1.03	N	023910	500	30 억		908438	N	N	2	N	00	N
123	20230809	150318	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27100	200	2	0.74	986631650	36341	145.00	26900	27300	26850	34950	18850	26900	27149.27	15.14	0	12799	27700	27300	27100	26700	26500	27200	26600	30	8050	500	19900	50	1	6000000	1626	6.51	0.71	12	0.61	4160.00	38136.00	32300	20221216	-16.10	24250	20220927	11.75	30950	-12.44	20230213	25500	6.27	20230726	32300	-16.10	20221216	24250	11.75	20220927	1.03	N	023910	500	30 억		908438	N	N	2	N	00	N
124	20230809	140318	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27200	300	2	1.12	821477350	30262	120.75	26900	27300	26850	34950	18850	26900	27145.51	15.14	0	10377	27700	27300	27100	26700	26500	27200	26600	30	8050	500	19900	50	1	6000000	1632	6.54	0.71	12	0.50	4160.00	38136.00	32300	20221216	-15.79	24250	20220927	12.16	30950	-12.12	20230213	25500	6.67	20230726	32300	-15.79	20221216	24250	12.16	20220927	1.03	N	023910	500	30 억		908438	N	N	2	N	00	N
125	20230809	130323	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27100	200	2	0.74	709299750	26125	104.24	26900	27300	26850	34950	18850	26900	27150.23	15.14	0	8627	27700	27300	27100	26700	26500	27200	26600	30	8050	500	19900	50	1	6000000	1626	6.51	0.71	12	0.44	4160.00	38136.00	32300	20221216	-16.10	24250	20220927	11.75	30950	-12.44	20230213	25500	6.27	20230726	32300	-16.10	20221216	24250	11.75	20220927	1.03	N	023910	500	30 억		908438	N	N	2	N	00	N
126	20230809	120322	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27000	100	2	0.37	632402250	23284	92.91	26900	27300	26850	34950	18850	26900	27160.38	15.14	0	6760	27700	27300	27100	26700	26500	27200	26600	30	8050	500	19900	50	1	6000000	1620	6.49	0.71	12	0.39	4160.00	38136.00	32300	20221216	-16.41	24250	20220927	11.34	30950	-12.76	20230213	25500	5.88	20230726	32300	-16.41	20221216	24250	11.34	20220927	1.03	N	023910	500	30 억		908438	N	N	2	N	00	N
127	20230809	110320	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27100	200	2	0.74	529887350	19497	77.80	26900	27300	26850	34950	18850	26900	27177.89	15.14	0	5265	27700	27300	27100	26700	26500	27200	26600	30	8050	500	19900	50	1	6000000	1626	6.51	0.71	12	0.32	4160.00	38136.00	32300	20221216	-16.10	24250	20220927	11.75	30950	-12.44	20230213	25500	6.27	20230726	32300	-16.10	20221216	24250	11.75	20220927	1.03	N	023910	500	30 억		908438	N	N	2	N	00	N
128	20230809	100317	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27150	250	2	0.93	393035300	14462	57.70	26900	27300	26850	34950	18850	26900	27177.11	15.14	0	3625	27700	27300	27100	26700	26500	27200	26600	30	8050	500	19900	50	1	6000000	1629	6.53	0.71	12	0.24	4160.00	38136.00	32300	20221216	-15.94	24250	20220927	11.96	30950	-12.28	20230213	25500	6.47	20230726	32300	-15.94	20221216	24250	11.96	20220927	1.03	N	023910	500	30 억		908438	N	N	2	N	00	N
129	20230809	090317	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26850	-50	5	-0.19	7017250	261	1.04	26900	26900	26850	34950	18850	26900	26886.02	15.14	0	39	27700	27300	27100	26700	26500	27200	26600	30	8050	500	19900	50	1	6000000	1611	6.45	0.70	12	0.00	4160.00	38136.00	32300	20221216	-16.87	24250	20220927	10.72	30950	-13.25	20230213	25500	5.29	20230726	32300	-16.87	20221216	24250	10.72	20220927	1.03	N	023910	500	30 억		908438	N	N	2	N	00	N
130	20230808	160323	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26900	0	3	0.00	678550200	25062	219.09	27000	27500	26900	34950	18850	26900	27074.86	15.04	0	6227	27300	27100	27000	26800	26700	27050	26750	30	8050	500	19900	50	1	6000000	1614	6.47	0.71	12	0.42	4160.00	38136.00	32300	20221216	-16.72	24250	20220927	10.93	30950	-13.09	20230213	25500	5.49	20230726	32300	-16.72	20221216	24250	10.93	20220927	1.04	N	023910	500	30 억		902225	N	N	2	N	00	N
131	20230808	150320	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26950	50	2	0.19	595361050	21973	192.09	27000	27500	26900	34950	18850	26900	27095.12	15.04	0	5994	27300	27100	27000	26800	26700	27050	26750	30	8050	500	19900	50	1	6000000	1617	6.48	0.71	12	0.37	4160.00	38136.00	32300	20221216	-16.56	24250	20220927	11.13	30950	-12.92	20230213	25500	5.69	20230726	32300	-16.56	20221216	24250	11.13	20220927	1.04	N	023910	500	30 억		902225	N	N	0	N	00	N
132	20230808	140317	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27300	400	2	1.49	367003350	13543	118.39	27000	27500	26900	34950	18850	26900	27099.12	15.04	0	2625	27300	27100	27000	26800	26700	27050	26750	30	8050	500	19900	50	1	6000000	1638	6.56	0.72	12	0.23	4160.00	38136.00	32300	20221216	-15.48	24250	20220927	12.58	30950	-11.79	20230213	25500	7.06	20230726	32300	-15.48	20221216	24250	12.58	20220927	1.04	N	023910	500	30 억		902225	N	N	0	N	00	N
133	20230808	130314	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27200	300	2	1.12	301956600	11160	97.56	27000	27350	26900	34950	18850	26900	27057.04	15.04	0	2701	27300	27100	27000	26800	26700	27050	26750	30	8050	500	19900	50	1	6000000	1632	6.54	0.71	12	0.19	4160.00	38136.00	32300	20221216	-15.79	24250	20220927	12.16	30950	-12.12	20230213	25500	6.67	20230726	32300	-15.79	20221216	24250	12.16	20220927	1.04	N	023910	500	30 억		902225	N	N	0	N	00	N
134	20230808	120317	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27100	200	2	0.74	251239350	9288	81.20	27000	27350	26900	34950	18850	26900	27049.89	15.04	0	1787	27300	27100	27000	26800	26700	27050	26750	30	8050	500	19900	50	1	6000000	1626	6.51	0.71	12	0.15	4160.00	38136.00	32300	20221216	-16.10	24250	20220927	11.75	30950	-12.44	20230213	25500	6.27	20230726	32300	-16.10	20221216	24250	11.75	20220927	1.04	N	023910	500	30 억		902225	N	N	0	N	00	N
135	20230808	110316	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27000	100	2	0.37	170613350	6313	55.19	27000	27350	26900	34950	18850	26900	27025.72	15.04	0	844	27300	27100	27000	26800	26700	27050	26750	30	8050	500	19900	50	1	6000000	1620	6.49	0.71	12	0.11	4160.00	38136.00	32300	20221216	-16.41	24250	20220927	11.34	30950	-12.76	20230213	25500	5.88	20230726	32300	-16.41	20221216	24250	11.34	20220927	1.04	N	023910	500	30 억		902225	N	N	0	N	00	N
136	20230808	100319	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26900	0	3	0.00	65254850	2418	21.14	27000	27150	26900	34950	18850	26900	26987.12	15.04	0	126	27300	27100	27000	26800	26700	27050	26750	30	8050	500	19900	50	1	6000000	1614	6.47	0.71	12	0.04	4160.00	38136.00	32300	20221216	-16.72	24250	20220927	10.93	30950	-13.09	20230213	25500	5.49	20230726	32300	-16.72	20221216	24250	10.93	20220927	1.04	N	023910	500	30 억		902225	N	N	0	N	00	N
137	20230808	090318	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27150	250	2	0.93	919550	34	0.30	27000	27150	26900	34950	18850	26900	27045.59	15.04	0	-11	27300	27100	27000	26800	26700	27050	26750	30	8050	500	19900	50	1	6000000	1629	6.53	0.71	12	0.00	4160.00	38136.00	32300	20221216	-15.94	24250	20220927	11.96	30950	-12.28	20230213	25500	6.47	20230726	32300	-15.94	20221216	24250	11.96	20220927	1.04	N	023910	500	30 억		902225	N	N	0	N	00	N
138	20230807	160317	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26900	-350	5	-1.28	309019100	11439	140.48	27100	27200	26900	35400	19100	27250	27014.52	15.05	0	-3734	27550	27400	27100	26950	26650	27475	27025	30	8150	500	20160	50	1	6000000	1614	6.47	0.71	12	0.19	4160.00	38136.00	32300	20221216	-16.72	24250	20220927	10.93	30950	-13.09	20230213	25500	5.49	20230726	32300	-16.72	20221216	24250	10.93	20220927	1.04	N	023910	500	30 억		902746	N	N	0	N	00	N
139	20230807	150315	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27000	-250	5	-0.92	288341650	10671	131.05	27100	27200	26900	35400	19100	27250	27021.05	15.05	0	-3744	27550	27400	27100	26950	26650	27475	27025	30	8150	500	20160	50	1	6000000	1620	6.49	0.71	12	0.18	4160.00	38136.00	32300	20221216	-16.41	24250	20220927	11.34	30950	-12.76	20230213	25500	5.88	20230726	32300	-16.41	20221216	24250	11.34	20220927	1.04	N	023910	500	30 억		902746	N	N	0	N	00	N
140	20230807	140317	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27000	-250	5	-0.92	225616050	8348	102.52	27100	27200	26900	35400	19100	27250	27026.36	15.05	0	-3577	27550	27400	27100	26950	26650	27475	27025	30	8150	500	20160	50	1	6000000	1620	6.49	0.71	12	0.14	4160.00	38136.00	32300	20221216	-16.41	24250	20220927	11.34	30950	-12.76	20230213	25500	5.88	20230726	32300	-16.41	20221216	24250	11.34	20220927	1.04	N	023910	500	30 억		902746	N	N	0	N	00	N
141	20230807	130315	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27000	-250	5	-0.92	204321100	7559	92.83	27100	27200	26900	35400	19100	27250	27030.18	15.05	0	-3279	27550	27400	27100	26950	26650	27475	27025	30	8150	500	20160	50	1	6000000	1620	6.49	0.71	12	0.13	4160.00	38136.00	32300	20221216	-16.41	24250	20220927	11.34	30950	-12.76	20230213	25500	5.88	20230726	32300	-16.41	20221216	24250	11.34	20220927	1.04	N	023910	500	30 억		902746	N	N	0	N	00	N
142	20230807	120315	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27050	-200	5	-0.73	148127100	5483	67.33	27100	27200	26900	35400	19100	27250	27015.70	15.05	0	-2706	27550	27400	27100	26950	26650	27475	27025	30	8150	500	20160	50	1	6000000	1623	6.50	0.71	12	0.09	4160.00	38136.00	32300	20221216	-16.25	24250	20220927	11.55	30950	-12.60	20230213	25500	6.08	20230726	32300	-16.25	20221216	24250	11.55	20220927	1.04	N	023910	500	30 억		902746	N	N	0	N	00	N
143	20230807	110313	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26950	-300	5	-1.10	112024050	4144	50.89	27100	27200	26900	35400	19100	27250	27032.83	15.05	0	-1890	27550	27400	27100	26950	26650	27475	27025	30	8150	500	20160	50	1	6000000	1617	6.48	0.71	12	0.07	4160.00	38136.00	32300	20221216	-16.56	24250	20220927	11.13	30950	-12.92	20230213	25500	5.69	20230726	32300	-16.56	20221216	24250	11.13	20220927	1.04	N	023910	500	30 억		902746	N	N	0	N	00	N
144	20230807	100316	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27000	-250	5	-0.92	78933800	2916	35.81	27100	27200	26900	35400	19100	27250	27069.20	15.05	0	-1354	27550	27400	27100	26950	26650	27475	27025	30	8150	500	20160	50	1	6000000	1620	6.49	0.71	12	0.05	4160.00	38136.00	32300	20221216	-16.41	24250	20220927	11.34	30950	-12.76	20230213	25500	5.88	20230726	32300	-16.41	20221216	24250	11.34	20220927	1.04	N	023910	500	30 억		902746	N	N	0	N	00	N
145	20230807	090317	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27100	-150	5	-0.55	1761500	65	0.80	27100	27100	27100	35400	19100	27250	27100.00	15.05	0	-28	27550	27400	27100	26950	26650	27475	27025	30	8150	500	20160	50	1	6000000	1626	6.51	0.71	12	0.00	4160.00	38136.00	32300	20221216	-16.10	24250	20220927	11.75	30950	-12.44	20230213	25500	6.27	20230726	32300	-16.10	20221216	24250	11.75	20220927	1.04	N	023910	500	30 억		902746	N	N	0	N	00	N
146	20230804	160314	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27250	550	2	2.06	219337300	8138	101.02	26800	27250	26800	34700	18700	26700	26952.24	15.03	0	936	27233	26966	26683	26416	26133	27100	26550	30	8000	500	19750	50	1	6000000	1635	6.55	0.71	12	0.14	4160.00	38136.00	32300	20221216	-15.63	24250	20220927	12.37	30950	-11.95	20230213	25500	6.86	20230726	32300	-15.63	20221216	24250	12.37	20220927	1.05	N	023910	500	30 억		901810	N	N	0	N	00	N
147	20230804	150315	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27100	400	2	1.50	205931000	7644	94.89	26800	27200	26800	34700	18700	26700	26940.21	15.03	0	909	27233	26966	26683	26416	26133	27100	26550	30	8000	500	19750	50	1	6000000	1626	6.51	0.71	12	0.13	4160.00	38136.00	32300	20221216	-16.10	24250	20220927	11.75	30950	-12.44	20230213	25500	6.27	20230726	32300	-16.10	20221216	24250	11.75	20220927	1.05	N	023910	500	30 억		901810	N	N	0	N	00	N
148	20230804	140318	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27050	350	2	1.31	171830050	6385	79.26	26800	27050	26800	34700	18700	26700	26911.52	15.03	0	1014	27233	26966	26683	26416	26133	27100	26550	30	8000	500	19750	50	1	6000000	1623	6.50	0.71	12	0.11	4160.00	38136.00	32300	20221216	-16.25	24250	20220927	11.55	30950	-12.60	20230213	25500	6.08	20230726	32300	-16.25	20221216	24250	11.55	20220927	1.05	N	023910	500	30 억		901810	N	N	0	N	00	N
149	20230804	130313	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27050	350	2	1.31	158032050	5874	72.91	26800	27050	26800	34700	18700	26700	26903.65	15.03	0	825	27233	26966	26683	26416	26133	27100	26550	30	8000	500	19750	50	1	6000000	1623	6.50	0.71	12	0.10	4160.00	38136.00	32300	20221216	-16.25	24250	20220927	11.55	30950	-12.60	20230213	25500	6.08	20230726	32300	-16.25	20221216	24250	11.55	20220927	1.05	N	023910	500	30 억		901810	N	N	0	N	00	N
150	20230804	120313	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26950	250	2	0.94	143343600	5329	66.15	26800	27050	26800	34700	18700	26700	26898.78	15.03	0	708	27233	26966	26683	26416	26133	27100	26550	30	8000	500	19750	50	1	6000000	1617	6.48	0.71	12	0.09	4160.00	38136.00	32300	20221216	-16.56	24250	20220927	11.13	30950	-12.92	20230213	25500	5.69	20230726	32300	-16.56	20221216	24250	11.13	20220927	1.05	N	023910	500	30 억		901810	N	N	0	N	00	N
151	20230804	110314	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26900	200	2	0.75	113939250	4238	52.61	26800	27000	26800	34700	18700	26700	26885.15	15.03	0	592	27233	26966	26683	26416	26133	27100	26550	30	8000	500	19750	50	1	6000000	1614	6.47	0.71	12	0.07	4160.00	38136.00	32300	20221216	-16.72	24250	20220927	10.93	30950	-13.09	20230213	25500	5.49	20230726	32300	-16.72	20221216	24250	10.93	20220927	1.05	N	023910	500	30 억		901810	N	N	0	N	00	N
152	20230804	100311	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26900	200	2	0.75	65100400	2423	30.08	26800	27000	26800	34700	18700	26700	26867.68	15.03	0	657	27233	26966	26683	26416	26133	27100	26550	30	8000	500	19750	50	1	6000000	1614	6.47	0.71	12	0.04	4160.00	38136.00	32300	20221216	-16.72	24250	20220927	10.93	30950	-13.09	20230213	25500	5.49	20230726	32300	-16.72	20221216	24250	10.93	20220927	1.05	N	023910	500	30 억		901810	N	N	0	N	00	N
153	20230804	090311	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26800	100	2	0.37	830800	31	0.38	26800	26800	26800	34700	18700	26700	26800.00	15.03	0	-15	27233	26966	26683	26416	26133	27100	26550	30	8000	500	19750	50	1	6000000	1608	6.44	0.70	12	0.00	4160.00	38136.00	32300	20221216	-17.03	24250	20220927	10.52	30950	-13.41	20230213	25500	5.10	20230726	32300	-17.03	20221216	24250	10.52	20220927	1.05	N	023910	500	30 억		901810	N	N	0	N	00	N
154	20230803	160312	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26700	100	2	0.38	215021150	8055	65.40	26450	26950	26400	34550	18650	26600	26694.05	14.99	0	740	27066	26832	26616	26382	26166	26950	26500	30	7950	500	19680	50	1	6000000	1602	6.42	0.70	12	0.13	4160.00	38136.00	32300	20221216	-17.34	24250	20220927	10.10	30950	-13.73	20230213	25500	4.71	20230726	32300	-17.34	20221216	24250	10.10	20220927	0.99	N	023910	500	30 억		899272	N	N	0	N	00	N
155	20230803	150313	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26750	150	2	0.56	204078500	7646	62.08	26450	26950	26400	34550	18650	26600	26690.88	14.99	0	657	27066	26832	26616	26382	26166	26950	26500	30	7950	500	19680	50	1	6000000	1605	6.43	0.70	12	0.13	4160.00	38136.00	32300	20221216	-17.18	24250	20220927	10.31	30950	-13.57	20230213	25500	4.90	20230726	32300	-17.18	20221216	24250	10.31	20220927	0.99	N	023910	500	30 억		899272	N	N	0	N	00	N
156	20230803	140310	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26700	100	2	0.38	142135200	5331	43.29	26450	26950	26400	34550	18650	26600	26662.01	14.99	0	-173	27066	26832	26616	26382	26166	26950	26500	30	7950	500	19680	50	1	6000000	1602	6.42	0.70	12	0.09	4160.00	38136.00	32300	20221216	-17.34	24250	20220927	10.10	30950	-13.73	20230213	25500	4.71	20230726	32300	-17.34	20221216	24250	10.10	20220927	0.99	N	023910	500	30 억		899272	N	N	0	N	00	N
157	20230803	130314	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26800	200	2	0.75	120198400	4511	36.63	26450	26950	26400	34550	18650	26600	26645.62	14.99	0	-204	27066	26832	26616	26382	26166	26950	26500	30	7950	500	19680	50	1	6000000	1608	6.44	0.70	12	0.08	4160.00	38136.00	32300	20221216	-17.03	24250	20220927	10.52	30950	-13.41	20230213	25500	5.10	20230726	32300	-17.03	20221216	24250	10.52	20220927	0.99	N	023910	500	30 억		899272	N	N	0	N	00	N
158	20230803	120314	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26600	0	3	0.00	73108350	2750	22.33	26450	26700	26400	34550	18650	26600	26584.85	14.99	0	-79	27066	26832	26616	26382	26166	26950	26500	30	7950	500	19680	50	1	6000000	1596	6.39	0.70	12	0.05	4160.00	38136.00	32300	20221216	-17.65	24250	20220927	9.69	30950	-14.05	20230213	25500	4.31	20230726	32300	-17.65	20221216	24250	9.69	20220927	0.99	N	023910	500	30 억		899272	N	N	0	N	00	N
159	20230803	110310	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26550	-50	5	-0.19	43538600	1639	13.31	26450	26700	26400	34550	18650	26600	26564.12	14.99	0	34	27066	26832	26616	26382	26166	26950	26500	30	7950	500	19680	50	1	6000000	1593	6.38	0.70	12	0.03	4160.00	38136.00	32300	20221216	-17.80	24250	20220927	9.48	30950	-14.22	20230213	25500	4.12	20230726	32300	-17.80	20221216	24250	9.48	20220927	0.99	N	023910	500	30 억		899272	N	N	0	N	00	N
160	20230803	100311	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26500	-100	5	-0.38	25647350	966	7.84	26450	26600	26400	34550	18650	26600	26550.05	14.99	0	9	27066	26832	26616	26382	26166	26950	26500	30	7950	500	19680	50	1	6000000	1590	6.37	0.69	12	0.02	4160.00	38136.00	32300	20221216	-17.96	24250	20220927	9.28	30950	-14.38	20230213	25500	3.92	20230726	32300	-17.96	20221216	24250	9.28	20220927	0.99	N	023910	500	30 억		899272	N	N	0	N	00	N
161	20230803	090310	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26450	-150	5	-0.56	396650	15	0.12	26450	26450	26400	34550	18650	26600	26443.33	14.99	0	0	27066	26832	26616	26382	26166	26950	26500	30	7950	500	19680	50	1	6000000	1587	6.36	0.69	12	0.00	4160.00	38136.00	32300	20221216	-18.11	24250	20220927	9.07	30950	-14.54	20230213	25500	3.73	20230726	32300	-18.11	20221216	24250	9.07	20220927	0.99	N	023910	500	30 억		899272	N	N	0	N	00	N
162	20230802	160312	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26600	150	2	0.57	327214250	12309	50.90	26500	26850	26400	34350	18550	26450	26583.33	14.90	0	3369	27150	26800	26500	26150	25850	26650	26000	30	7900	500	19570	50	1	6000000	1596	6.39	0.70	12	0.21	4160.00	38136.00	32300	20221216	-17.65	24250	20220927	9.69	30950	-14.05	20230213	25500	4.31	20230726	32300	-17.65	20221216	24250	9.69	20220927	0.98	N	023910	500	30 억		893987	N	N	0	N	00	N
163	20230802	150314	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26550	100	2	0.38	279694250	10517	43.49	26500	26850	26400	34350	18550	26450	26594.49	14.90	0	2613	27150	26800	26500	26150	25850	26650	26000	30	7900	500	19570	50	1	6000000	1593	6.38	0.70	12	0.18	4160.00	38136.00	32300	20221216	-17.80	24250	20220927	9.48	30950	-14.22	20230213	25500	4.12	20230726	32300	-17.80	20221216	24250	9.48	20220927	0.98	N	023910	500	30 억		893987	N	N	0	N	00	N
164	20230802	140313	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26550	100	2	0.38	173247700	6496	26.86	26500	26850	26450	34350	18550	26450	26669.90	14.90	0	1640	27150	26800	26500	26150	25850	26650	26000	30	7900	500	19570	50	1	6000000	1593	6.38	0.70	12	0.11	4160.00	38136.00	32300	20221216	-17.80	24250	20220927	9.48	30950	-14.22	20230213	25500	4.12	20230726	32300	-17.80	20221216	24250	9.48	20220927	0.98	N	023910	500	30 억		893987	N	N	0	N	00	N
165	20230802	130311	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26650	200	2	0.76	138967550	5208	21.53	26500	26850	26450	34350	18550	26450	26683.48	14.90	0	1170	27150	26800	26500	26150	25850	26650	26000	30	7900	500	19570	50	1	6000000	1599	6.41	0.70	12	0.09	4160.00	38136.00	32300	20221216	-17.49	24250	20220927	9.90	30950	-13.89	20230213	25500	4.51	20230726	32300	-17.49	20221216	24250	9.90	20220927	0.98	N	023910	500	30 억		893987	N	N	0	N	00	N
166	20230802	120308	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26750	300	2	1.13	120544250	4518	18.68	26500	26850	26450	34350	18550	26450	26680.89	14.90	0	985	27150	26800	26500	26150	25850	26650	26000	30	7900	500	19570	50	1	6000000	1605	6.43	0.70	12	0.08	4160.00	38136.00	32300	20221216	-17.18	24250	20220927	10.31	30950	-13.57	20230213	25500	4.90	20230726	32300	-17.18	20221216	24250	10.31	20220927	0.98	N	023910	500	30 억		893987	N	N	0	N	00	N
167	20230802	110307	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26800	350	2	1.32	90123950	3381	13.98	26500	26850	26450	34350	18550	26450	26656.00	14.90	0	763	27150	26800	26500	26150	25850	26650	26000	30	7900	500	19570	50	1	6000000	1608	6.44	0.70	12	0.06	4160.00	38136.00	32300	20221216	-17.03	24250	20220927	10.52	30950	-13.41	20230213	25500	5.10	20230726	32300	-17.03	20221216	24250	10.52	20220927	0.98	N	023910	500	30 억		893987	N	N	0	N	00	N
168	20230802	100310	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26700	250	2	0.95	60177800	2263	9.36	26500	26800	26450	34350	18550	26450	26592.05	14.90	0	732	27150	26800	26500	26150	25850	26650	26000	30	7900	500	19570	50	1	6000000	1602	6.42	0.70	12	0.04	4160.00	38136.00	32300	20221216	-17.34	24250	20220927	10.10	30950	-13.73	20230213	25500	4.71	20230726	32300	-17.34	20221216	24250	10.10	20220927	0.98	N	023910	500	30 억		893987	N	N	0	N	00	N
169	20230802	090309	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26500	50	2	0.19	106000	4	0.02	26500	26500	26500	34350	18550	26450	26500.00	14.90	0	-1	27150	26800	26500	26150	25850	26650	26000	30	7900	500	19570	50	1	6000000	1590	6.37	0.69	12	0.00	4160.00	38136.00	32300	20221216	-17.96	24250	20220927	9.28	30950	-14.38	20230213	25500	3.92	20230726	32300	-17.96	20221216	24250	9.28	20220927	0.98	N	023910	500	30 억		893987	N	N	0	N	00	N
170	20230801	160311	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26450	-300	5	-1.12	640399450	24185	170.09	26600	26850	26200	34750	18750	26750	26479.20	14.93	0	3245	26983	26866	26683	26566	26383	26925	26625	30	8000	500	19790	50	1	6000000	1587	6.36	0.69	12	0.40	4160.00	38136.00	32300	20221216	-18.11	24250	20220927	9.07	30950	-14.54	20230213	25500	3.73	20230726	32300	-18.11	20221216	24250	9.07	20220927	0.97	N	023910	500	30 억		895838	N	N	0	N	00	N
171	20230801	150307	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26450	-300	5	-1.12	626795650	23671	166.47	26600	26850	26200	34750	18750	26750	26479.47	14.93	0	3106	26983	26866	26683	26566	26383	26925	26625	30	8000	500	19790	50	1	6000000	1587	6.36	0.69	12	0.39	4160.00	38136.00	32300	20221216	-18.11	24250	20220927	9.07	30950	-14.54	20230213	25500	3.73	20230726	32300	-18.11	20221216	24250	9.07	20220927	0.97	N	023910	500	30 억		895838	N	N	0	N	00	N
172	20230801	140313	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26400	-350	5	-1.31	506784000	19141	134.62	26600	26850	26200	34750	18750	26750	26476.36	14.93	0	1708	26983	26866	26683	26566	26383	26925	26625	30	8000	500	19790	50	1	6000000	1584	6.35	0.69	12	0.32	4160.00	38136.00	32300	20221216	-18.27	24250	20220927	8.87	30950	-14.70	20230213	25500	3.53	20230726	32300	-18.27	20221216	24250	8.87	20220927	0.97	N	023910	500	30 억		895838	N	N	0	N	00	N
173	20230801	130308	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26500	-250	5	-0.93	427800850	16154	113.61	26600	26850	26200	34750	18750	26750	26482.66	14.93	0	938	26983	26866	26683	26566	26383	26925	26625	30	8000	500	19790	50	1	6000000	1590	6.37	0.69	12	0.27	4160.00	38136.00	32300	20221216	-17.96	24250	20220927	9.28	30950	-14.38	20230213	25500	3.92	20230726	32300	-17.96	20221216	24250	9.28	20220927	0.97	N	023910	500	30 억		895838	N	N	0	N	00	N
174	20230801	120308	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26500	-250	5	-0.93	371243600	14020	98.60	26600	26850	26200	34750	18750	26750	26479.57	14.93	0	865	26983	26866	26683	26566	26383	26925	26625	30	8000	500	19790	50	1	6000000	1590	6.37	0.69	12	0.23	4160.00	38136.00	32300	20221216	-17.96	24250	20220927	9.28	30950	-14.38	20230213	25500	3.92	20230726	32300	-17.96	20221216	24250	9.28	20220927	0.97	N	023910	500	30 억		895838	N	N	0	N	00	N
175	20230801	110306	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26500	-250	5	-0.93	278419250	10520	73.99	26600	26850	26200	34750	18750	26750	26465.71	14.93	0	374	26983	26866	26683	26566	26383	26925	26625	30	8000	500	19790	50	1	6000000	1590	6.37	0.69	12	0.18	4160.00	38136.00	32300	20221216	-17.96	24250	20220927	9.28	30950	-14.38	20230213	25500	3.92	20230726	32300	-17.96	20221216	24250	9.28	20220927	0.97	N	023910	500	30 억		895838	N	N	0	N	00	N
176	20230801	100308	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26600	-150	5	-0.56	35733050	1340	9.42	26600	26850	26600	34750	18750	26750	26666.46	14.93	0	75	26983	26866	26683	26566	26383	26925	26625	30	8000	500	19790	50	1	6000000	1596	6.39	0.70	12	0.02	4160.00	38136.00	32300	20221216	-17.65	24250	20220927	9.69	30950	-14.05	20230213	25500	4.31	20230726	32300	-17.65	20221216	24250	9.69	20220927	0.97	N	023910	500	30 억		895838	N	N	0	N	00	N
177	20230801	090306	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26600	-150	5	-0.56	2447200	92	0.65	26600	26600	26600	34750	18750	26750	26600.00	14.93	0	0	26983	26866	26683	26566	26383	26925	26625	30	8000	500	19790	50	1	6000000	1596	6.39	0.70	12	0.00	4160.00	38136.00	32300	20221216	-17.65	24250	20220927	9.69	30950	-14.05	20230213	25500	4.31	20230726	32300	-17.65	20221216	24250	9.69	20220927	0.97	N	023910	500	30 억		895838	N	N	0	N	00	N