KissMeData/023910/price/prices-20230701.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	20230731	160343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26750	100	2	0.38	379934250	14219	76.48	26500	26800	26500	34600	18700	26650	26720.18	14.90	0	5186	27083	26866	26533	26316	25983	26975	26425	30	7950	500	19720	50	1	6000000	1605	6.43	0.70	12	0.24	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	0.96	N	023910	500	30 억		894034	N	N	0	N	00	N
3	20230731	150343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26750	100	2	0.38	344207250	12883	69.30	26500	26800	26500	34600	18700	26650	26717.94	14.90	0	4638	27083	26866	26533	26316	25983	26975	26425	30	7950	500	19720	50	1	6000000	1605	6.43	0.70	12	0.21	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	0.96	N	023910	500	30 억		894034	N	N	0	N	00	N
4	20230731	140342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26750	100	2	0.38	278935100	10441	56.16	26500	26800	26500	34600	18700	26650	26715.36	14.90	0	2998	27083	26866	26533	26316	25983	26975	26425	30	7950	500	19720	50	1	6000000	1605	6.43	0.70	12	0.17	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	0.96	N	023910	500	30 억		894034	N	N	0	N	00	N
5	20230731	130345	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26750	100	2	0.38	239674550	8973	48.27	26500	26800	26500	34600	18700	26650	26710.64	14.90	0	2179	27083	26866	26533	26316	25983	26975	26425	30	7950	500	19720	50	1	6000000	1605	6.43	0.70	12	0.15	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	0.96	N	023910	500	30 억		894034	N	N	0	N	00	N
6	20230731	120347	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26700	50	2	0.19	180294000	6753	36.32	26500	26800	26500	34600	18700	26650	26698.36	14.90	0	1295	27083	26866	26533	26316	25983	26975	26425	30	7950	500	19720	50	1	6000000	1602	6.42	0.70	12	0.11	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	0.96	N	023910	500	30 억		894034	N	N	0	N	00	N
7	20230731	110347	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26750	100	2	0.38	141108150	5288	28.44	26500	26800	26500	34600	18700	26650	26684.60	14.90	0	1105	27083	26866	26533	26316	25983	26975	26425	30	7950	500	19720	50	1	6000000	1605	6.43	0.70	12	0.09	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	0.96	N	023910	500	30 억		894034	N	N	0	N	00	N
8	20230731	100347	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26700	50	2	0.19	85943100	3223	17.34	26500	26800	26500	34600	18700	26650	26665.56	14.90	0	671	27083	26866	26533	26316	25983	26975	26425	30	7950	500	19720	50	1	6000000	1602	6.42	0.70	12	0.05	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	0.96	N	023910	500	30 억		894034	N	N	0	N	00	N
9	20230731	090344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26500	-150	5	-0.56	318000	12	0.06	26500	26500	26500	34600	18700	26650	26500.00	14.90	0	-2	27083	26866	26533	26316	25983	26975	26425	30	7950	500	19720	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	0.96	N	023910	500	30 억		894034	N	N	0	N	00	N
10	20230728	160344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26650	150	2	0.57	492754500	18591	192.37	26300	26750	26200	34450	18550	26500	26505.00	14.86	0	6180	26966	26732	26266	26032	25566	26850	26150	30	7950	500	19610	50	1	6000000	1599	6.41	0.70	12	0.31	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	0.96	N	023910	500	30 억		891359	N	N	0	N	00	N
11	20230728	150344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26600	100	2	0.38	475528250	17943	185.67	26300	26750	26200	34450	18550	26500	26502.16	14.86	0	5842	26966	26732	26266	26032	25566	26850	26150	30	7950	500	19610	50	1	6000000	1596	6.39	0.70	12	0.30	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	0.96	N	023910	500	30 억		891359	N	N	0	N	00	N
12	20230728	140344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26600	100	2	0.38	431913300	16304	168.71	26300	26750	26200	34450	18550	26500	26491.25	14.86	0	5204	26966	26732	26266	26032	25566	26850	26150	30	7950	500	19610	50	1	6000000	1596	6.39	0.70	12	0.27	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	0.96	N	023910	500	30 억		891359	N	N	0	N	00	N
13	20230728	130344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26600	100	2	0.38	380619400	14379	148.79	26300	26750	26200	34450	18550	26500	26470.51	14.86	0	4225	26966	26732	26266	26032	25566	26850	26150	30	7950	500	19610	50	1	6000000	1596	6.39	0.70	12	0.24	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	0.96	N	023910	500	30 억		891359	N	N	0	N	00	N
14	20230728	120341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26600	100	2	0.38	343875150	13000	134.52	26300	26750	26200	34450	18550	26500	26451.93	14.86	0	3629	26966	26732	26266	26032	25566	26850	26150	30	7950	500	19610	50	1	6000000	1596	6.39	0.70	12	0.22	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	0.96	N	023910	500	30 억		891359	N	N	0	N	00	N
15	20230728	110344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26550	50	2	0.19	258378900	9794	101.35	26300	26600	26200	34450	18550	26500	26381.35	14.86	0	3285	26966	26732	26266	26032	25566	26850	26150	30	7950	500	19610	50	1	6000000	1593	6.38	0.70	12	0.16	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	0.96	N	023910	500	30 억		891359	N	N	0	N	00	N
16	20230728	100342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26300	-200	5	-0.75	182241300	6916	71.56	26300	26550	26200	34450	18550	26500	26350.68	14.86	0	1655	26966	26732	26266	26032	25566	26850	26150	30	7950	500	19610	50	1	6000000	1578	6.32	0.69	12	0.12	4160.00	38136.00	32300	20221216	-18.58	24250	20220927	8.45	30950	-15.02	20230213	25500	3.14	20230726	32300	-18.58	20221216	24250	8.45	20220927	0.96	N	023910	500	30 억		891359	N	N	0	N	00	N
17	20230728	090345	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26350	-150	5	-0.57	3398200	129	1.33	26300	26350	26300	34450	18550	26500	26342.64	14.86	0	109	26966	26732	26266	26032	25566	26850	26150	30	7950	500	19610	50	1	6000000	1581	6.33	0.69	12	0.00	4160.00	38136.00	32300	20221216	-18.42	24250	20220927	8.66	30950	-14.86	20230213	25500	3.33	20230726	32300	-18.42	20221216	24250	8.66	20220927	0.96	N	023910	500	30 억		891359	N	N	0	N	00	N
18	20230727	160343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26500	450	2	1.73	254157050	9654	39.37	25800	26500	25800	33850	18250	26050	26326.61	14.83	-4391	4301	26950	26500	26000	25550	25050	26250	25300	30	7800	500	19270	50	1	6000000	1590	6.37	0.69	12	0.16	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	0.92	N	023910	500	30 억		889856	N	N	0	N	00	N
19	20230727	150342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26400	350	2	1.34	240134950	9124	37.21	25800	26500	25800	33850	18250	26050	26319.04	14.83	-4391	4022	26950	26500	26000	25550	25050	26250	25300	30	7800	500	19270	50	1	6000000	1584	6.35	0.69	12	0.15	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	0.92	N	023910	500	30 억		889856	N	N	0	N	00	N
20	20230727	140340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26350	300	2	1.15	190125550	7231	29.49	25800	26500	25800	33850	18250	26050	26293.12	14.83	-4391	2807	26950	26500	26000	25550	25050	26250	25300	30	7800	500	19270	50	1	6000000	1581	6.33	0.69	12	0.12	4160.00	38136.00	32300	20221216	-18.42	24250	20220927	8.66	30950	-14.86	20230213	25500	3.33	20230726	32300	-18.42	20221216	24250	8.66	20220927	0.92	N	023910	500	30 억		889856	N	N	0	N	00	N
21	20230727	130342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26300	250	2	0.96	160899900	6122	24.97	25800	26500	25800	33850	18250	26050	26282.24	14.83	-4391	1850	26950	26500	26000	25550	25050	26250	25300	30	7800	500	19270	50	1	6000000	1578	6.32	0.69	12	0.10	4160.00	38136.00	32300	20221216	-18.58	24250	20220927	8.45	30950	-15.02	20230213	25500	3.14	20230726	32300	-18.58	20221216	24250	8.45	20220927	0.92	N	023910	500	30 억		889856	N	N	0	N	00	N
22	20230727	120344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26300	250	2	0.96	125892700	4790	19.53	25800	26500	25800	33850	18250	26050	26282.40	14.83	-4391	1017	26950	26500	26000	25550	25050	26250	25300	30	7800	500	19270	50	1	6000000	1578	6.32	0.69	12	0.08	4160.00	38136.00	32300	20221216	-18.58	24250	20220927	8.45	30950	-15.02	20230213	25500	3.14	20230726	32300	-18.58	20221216	24250	8.45	20220927	0.92	N	023910	500	30 억		889856	N	N	0	N	00	N
23	20230727	110341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26350	300	2	1.15	79596150	3033	12.37	25800	26500	25800	33850	18250	26050	26243.37	14.83	-4391	740	26950	26500	26000	25550	25050	26250	25300	30	7800	500	19270	50	1	6000000	1581	6.33	0.69	12	0.05	4160.00	38136.00	32300	20221216	-18.42	24250	20220927	8.66	30950	-14.86	20230213	25500	3.33	20230726	32300	-18.42	20221216	24250	8.66	20220927	0.92	N	023910	500	30 억		889856	N	N	0	N	00	N
24	20230727	100342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26500	450	2	1.73	61204000	2337	9.53	25800	26500	25800	33850	18250	26050	26189.13	14.83	-4391	548	26950	26500	26000	25550	25050	26250	25300	30	7800	500	19270	50	1	6000000	1590	6.37	0.69	12	0.04	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	0.92	N	023910	500	30 억		889856	N	N	0	N	00	N
25	20230727	090341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26100	50	2	0.19	16251500	627	2.56	25800	26100	25800	33850	18250	26050	25919.46	14.83	-4391	288	26950	26500	26000	25550	25050	26250	25300	30	7800	500	19270	50	1	6000000	1566	6.27	0.68	12	0.01	4160.00	38136.00	32300	20221216	-19.20	24250	20220927	7.63	30950	-15.67	20230213	25500	2.35	20230726	32300	-19.20	20221216	24250	7.63	20220927	0.92	N	023910	500	30 억		889856	N	N	0	N	00	N
26	20230726	160340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26050	-450	5	-1.70	635393000	24515	142.47	26400	26450	25500	34450	18550	26500	25918.53	14.90	0	-1532	27033	26766	26533	26266	26033	26650	26150	30	7950	500	19610	50	1	6000000	1563	6.26	0.68	12	0.41	4160.00	38136.00	32300	20221216	-19.35	24250	20220927	7.42	30950	-15.83	20230213	25500	2.16	20230726	32300	-19.35	20221216	24250	7.42	20220927	0.90	N	023910	500	30 억		894247	N	N	1	N	00	N
27	20230726	150342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	25800	-700	5	-2.64	596743250	23026	133.82	26400	26450	25500	34450	18550	26500	25916.06	14.90	0	-1531	27033	26766	26533	26266	26033	26650	26150	30	7950	500	19610	50	1	6000000	1548	6.20	0.68	12	0.38	4160.00	38136.00	32300	20221216	-20.12	24250	20220927	6.39	30950	-16.64	20230213	25500	1.18	20230726	32300	-20.12	20221216	24250	6.39	20220927	0.90	N	023910	500	30 억		894247	N	N	1	N	00	N
28	20230726	140342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	25800	-700	5	-2.64	513210800	19794	115.03	26400	26450	25500	34450	18550	26500	25927.59	14.90	0	-2214	27033	26766	26533	26266	26033	26650	26150	30	7950	500	19610	50	1	6000000	1548	6.20	0.68	12	0.33	4160.00	38136.00	32300	20221216	-20.12	24250	20220927	6.39	30950	-16.64	20230213	25500	1.18	20230726	32300	-20.12	20221216	24250	6.39	20220927	0.90	N	023910	500	30 억		894247	N	N	1	N	00	N
29	20230726	130339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	25600	-900	5	-3.40	443834300	17092	99.33	26400	26450	25500	34450	18550	26500	25967.37	14.90	0	-2804	27033	26766	26533	26266	26033	26650	26150	30	7950	500	19610	50	1	6000000	1536	6.15	0.67	12	0.28	4160.00	38136.00	32300	20221216	-20.74	24250	20220927	5.57	30950	-17.29	20230213	25500	0.39	20230726	32300	-20.74	20221216	24250	5.57	20220927	0.90	N	023910	500	30 억		894247	N	N	1	N	00	N
30	20230726	120341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	25700	-800	5	-3.02	389940250	14994	87.14	26400	26450	25500	34450	18550	26500	26006.42	14.90	0	-2875	27033	26766	26533	26266	26033	26650	26150	30	7950	500	19610	50	1	6000000	1542	6.18	0.67	12	0.25	4160.00	38136.00	32300	20221216	-20.43	24250	20220927	5.98	30950	-16.96	20230213	25500	0.78	20230726	32300	-20.43	20221216	24250	5.98	20220927	0.90	N	023910	500	30 억		894247	N	N	1	N	00	N
31	20230726	110339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	25950	-550	5	-2.08	343724100	13199	76.71	26400	26450	25500	34450	18550	26500	26041.68	14.90	0	-3911	27033	26766	26533	26266	26033	26650	26150	30	7950	500	19610	50	1	6000000	1557	6.24	0.68	12	0.22	4160.00	38136.00	32300	20221216	-19.66	24250	20220927	7.01	30950	-16.16	20230213	25500	1.76	20230726	32300	-19.66	20221216	24250	7.01	20220927	0.90	N	023910	500	30 억		894247	N	N	1	N	00	N
32	20230726	100342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26150	-350	5	-1.32	127153900	4839	28.12	26400	26450	26150	34450	18550	26500	26276.90	14.90	0	-1547	27033	26766	26533	26266	26033	26650	26150	30	7950	500	19610	50	1	6000000	1569	6.29	0.69	12	0.08	4160.00	38136.00	32300	20221216	-19.04	24250	20220927	7.84	30950	-15.51	20230213	26150	0.00	20230726	32300	-19.04	20221216	24250	7.84	20220927	0.90	N	023910	500	30 억		894247	N	N	1	N	00	N
33	20230726	090337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26350	-150	5	-0.57	17812000	676	3.93	26400	26400	26250	34450	18550	26500	26349.11	14.90	0	-357	27033	26766	26533	26266	26033	26650	26150	30	7950	500	19610	50	1	6000000	1581	6.33	0.69	12	0.01	4160.00	38136.00	32300	20221216	-18.42	24250	20220927	8.66	30950	-14.86	20230213	26250	0.38	20230726	32300	-18.42	20221216	24250	8.66	20220927	0.90	N	023910	500	30 억		894247	N	N	1	N	00	N
34	20230725	160338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26500	-300	5	-1.12	455301200	17185	109.08	26700	26800	26300	34800	18800	26800	26494.07	14.93	0	-992	27666	27232	26866	26432	26066	27050	26250	30	8000	500	19830	50	1	6000000	1590	6.37	0.69	12	0.29	4160.00	38136.00	32300	20221216	-17.96	24250	20220927	9.28	30950	-14.38	20230213	26250	0.95	20230713	32300	-17.96	20221216	24250	9.28	20220927	0.89	N	023910	500	30 억		895990	N	N	1	N	00	N
35	20230725	150335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26350	-450	5	-1.68	429340500	16200	102.82	26700	26800	26350	34800	18800	26800	26502.50	14.93	0	-1194	27666	27232	26866	26432	26066	27050	26250	30	8000	500	19830	50	1	6000000	1581	6.33	0.69	12	0.27	4160.00	38136.00	32300	20221216	-18.42	24250	20220927	8.66	30950	-14.86	20230213	26250	0.38	20230713	32300	-18.42	20221216	24250	8.66	20220927	0.89	N	023910	500	30 억		895990	N	N	0	N	00	N
36	20230725	140336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26400	-400	5	-1.49	340427100	12830	81.43	26700	26800	26400	34800	18800	26800	26533.68	14.93	0	-1758	27666	27232	26866	26432	26066	27050	26250	30	8000	500	19830	50	1	6000000	1584	6.35	0.69	12	0.21	4160.00	38136.00	32300	20221216	-18.27	24250	20220927	8.87	30950	-14.70	20230213	26250	0.57	20230713	32300	-18.27	20221216	24250	8.87	20220927	0.89	N	023910	500	30 억		895990	N	N	0	N	00	N
37	20230725	130338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26500	-300	5	-1.12	203119550	7644	48.52	26700	26800	26500	34800	18800	26800	26572.42	14.93	0	-1731	27666	27232	26866	26432	26066	27050	26250	30	8000	500	19830	50	1	6000000	1590	6.37	0.69	12	0.13	4160.00	38136.00	32300	20221216	-17.96	24250	20220927	9.28	30950	-14.38	20230213	26250	0.95	20230713	32300	-17.96	20221216	24250	9.28	20220927	0.89	N	023910	500	30 억		895990	N	N	0	N	00	N
38	20230725	120338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26500	-300	5	-1.12	160620500	6042	38.35	26700	26800	26500	34800	18800	26800	26584.00	14.93	0	-1512	27666	27232	26866	26432	26066	27050	26250	30	8000	500	19830	50	1	6000000	1590	6.37	0.69	12	0.10	4160.00	38136.00	32300	20221216	-17.96	24250	20220927	9.28	30950	-14.38	20230213	26250	0.95	20230713	32300	-17.96	20221216	24250	9.28	20220927	0.89	N	023910	500	30 억		895990	N	N	0	N	00	N
39	20230725	110336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26550	-250	5	-0.93	117692300	4424	28.08	26700	26800	26500	34800	18800	26800	26603.14	14.93	0	-1290	27666	27232	26866	26432	26066	27050	26250	30	8000	500	19830	50	1	6000000	1593	6.38	0.70	12	0.07	4160.00	38136.00	32300	20221216	-17.80	24250	20220927	9.48	30950	-14.22	20230213	26250	1.14	20230713	32300	-17.80	20221216	24250	9.48	20220927	0.89	N	023910	500	30 억		895990	N	N	0	N	00	N
40	20230725	100337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26550	-250	5	-0.93	71458750	2683	17.03	26700	26800	26500	34800	18800	26800	26633.90	14.93	0	-1005	27666	27232	26866	26432	26066	27050	26250	30	8000	500	19830	50	1	6000000	1593	6.38	0.70	12	0.04	4160.00	38136.00	32300	20221216	-17.80	24250	20220927	9.48	30950	-14.22	20230213	26250	1.14	20230713	32300	-17.80	20221216	24250	9.48	20220927	0.89	N	023910	500	30 억		895990	N	N	0	N	00	N
41	20230725	090337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26550	-250	5	-0.93	9987550	375	2.38	26700	26700	26550	34800	18800	26800	26633.47	14.93	0	-185	27666	27232	26866	26432	26066	27050	26250	30	8000	500	19830	50	1	6000000	1593	6.38	0.70	12	0.01	4160.00	38136.00	32300	20221216	-17.80	24250	20220927	9.48	30950	-14.22	20230213	26250	1.14	20230713	32300	-17.80	20221216	24250	9.48	20220927	0.89	N	023910	500	30 억		895990	N	N	0	N	00	N
42	20230724	160337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26800	-650	5	-2.37	420538100	15695	181.82	27250	27300	26500	35650	19250	27450	26794.40	14.95	0	-3164	28116	27782	27416	27082	26716	27950	27250	30	8200	500	20310	50	1	6000000	1608	6.44	0.70	12	0.26	4160.00	38136.00	32300	20221216	-17.03	24250	20220927	10.52	30950	-13.41	20230213	26250	2.10	20230713	32300	-17.03	20221216	24250	10.52	20220927	0.90	N	023910	500	30 억		897283	N	N	1	N	00	N
43	20230724	150335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26550	-900	5	-3.28	400660800	14948	173.17	27250	27300	26500	35650	19250	27450	26803.64	14.95	0	-3210	28116	27782	27416	27082	26716	27950	27250	30	8200	500	20310	50	1	6000000	1593	6.38	0.70	12	0.25	4160.00	38136.00	32300	20221216	-17.80	24250	20220927	9.48	30950	-14.22	20230213	26250	1.14	20230713	32300	-17.80	20221216	24250	9.48	20220927	0.90	N	023910	500	30 억		897283	N	N	1	N	00	N
44	20230724	140334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26550	-900	5	-3.28	322446550	12009	139.12	27250	27300	26500	35650	19250	27450	26850.41	14.95	0	-3464	28116	27782	27416	27082	26716	27950	27250	30	8200	500	20310	50	1	6000000	1593	6.38	0.70	12	0.20	4160.00	38136.00	32300	20221216	-17.80	24250	20220927	9.48	30950	-14.22	20230213	26250	1.14	20230713	32300	-17.80	20221216	24250	9.48	20220927	0.90	N	023910	500	30 억		897283	N	N	1	N	00	N
45	20230724	130335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26800	-650	5	-2.37	201287950	7461	86.43	27250	27300	26750	35650	19250	27450	26978.68	14.95	0	-3378	28116	27782	27416	27082	26716	27950	27250	30	8200	500	20310	50	1	6000000	1608	6.44	0.70	12	0.12	4160.00	38136.00	32300	20221216	-17.03	24250	20220927	10.52	30950	-13.41	20230213	26250	2.10	20230713	32300	-17.03	20221216	24250	10.52	20220927	0.90	N	023910	500	30 억		897283	N	N	1	N	00	N
46	20230724	120335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26850	-600	5	-2.19	157829250	5839	67.64	27250	27300	26750	35650	19250	27450	27030.18	14.95	0	-2797	28116	27782	27416	27082	26716	27950	27250	30	8200	500	20310	50	1	6000000	1611	6.45	0.70	12	0.10	4160.00	38136.00	32300	20221216	-16.87	24250	20220927	10.72	30950	-13.25	20230213	26250	2.29	20230713	32300	-16.87	20221216	24250	10.72	20220927	0.90	N	023910	500	30 억		897283	N	N	1	N	00	N
47	20230724	110338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27200	-250	5	-0.91	64950850	2396	27.76	27250	27300	27000	35650	19250	27450	27108.03	14.95	0	-401	28116	27782	27416	27082	26716	27950	27250	30	8200	500	20310	50	1	6000000	1632	6.54	0.71	12	0.04	4160.00	38136.00	32300	20221216	-15.79	24250	20220927	12.16	30950	-12.12	20230213	26250	3.62	20230713	32300	-15.79	20221216	24250	12.16	20220927	0.90	N	023910	500	30 억		897283	N	N	1	N	00	N
48	20230724	100333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27050	-400	5	-1.46	43514400	1605	18.59	27250	27300	27000	35650	19250	27450	27111.78	14.95	0	-387	28116	27782	27416	27082	26716	27950	27250	30	8200	500	20310	50	1	6000000	1623	6.50	0.71	12	0.03	4160.00	38136.00	32300	20221216	-16.25	24250	20220927	11.55	30950	-12.60	20230213	26250	3.05	20230713	32300	-16.25	20221216	24250	11.55	20220927	0.90	N	023910	500	30 억		897283	N	N	1	N	00	N
49	20230724	090334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27150	-300	5	-1.09	11774000	433	5.02	27250	27300	27150	35650	19250	27450	27191.69	14.95	0	-128	28116	27782	27416	27082	26716	27950	27250	30	8200	500	20310	50	1	6000000	1629	6.53	0.71	12	0.01	4160.00	38136.00	32300	20221216	-15.94	24250	20220927	11.96	30950	-12.28	20230213	26250	3.43	20230713	32300	-15.94	20221216	24250	11.96	20220927	0.90	N	023910	500	30 억		897283	N	N	1	N	00	N
50	20230721	160332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27450	0	3	0.00	236945000	8632	125.30	27150	27750	27050	35650	19250	27450	27449.61	14.96	0	1460	28116	27782	27166	26832	26216	27950	27000	30	8200	500	20310	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	26250	4.57	20230713	32300	-15.02	20221216	24250	13.20	20220927	0.90	N	023910	500	30 억		897545	N	N	1	N	00	N
51	20230721	150335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27500	50	2	0.18	229591200	8364	121.41	27150	27750	27050	35650	19250	27450	27449.93	14.96	0	1480	28116	27782	27166	26832	26216	27950	27000	30	8200	500	20310	50	1	6000000	1650	6.61	0.72	12	0.14	4160.00	38136.00	32300	20221216	-14.86	24250	20220927	13.40	30950	-11.15	20230213	26250	4.76	20230713	32300	-14.86	20221216	24250	13.40	20220927	0.90	N	023910	500	30 억		897545	N	N	0	N	00	N
52	20230721	140333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27550	100	2	0.36	207918000	7574	109.94	27150	27750	27050	35650	19250	27450	27451.54	14.96	0	1160	28116	27782	27166	26832	26216	27950	27000	30	8200	500	20310	50	1	6000000	1653	6.62	0.72	12	0.13	4160.00	38136.00	32300	20221216	-14.71	24250	20220927	13.61	30950	-10.99	20230213	26250	4.95	20230713	32300	-14.71	20221216	24250	13.61	20220927	0.90	N	023910	500	30 억		897545	N	N	0	N	00	N
53	20230721	130333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27500	50	2	0.18	196695300	7166	104.02	27150	27750	27050	35650	19250	27450	27448.41	14.96	0	989	28116	27782	27166	26832	26216	27950	27000	30	8200	500	20310	50	1	6000000	1650	6.61	0.72	12	0.12	4160.00	38136.00	32300	20221216	-14.86	24250	20220927	13.40	30950	-11.15	20230213	26250	4.76	20230713	32300	-14.86	20221216	24250	13.40	20220927	0.90	N	023910	500	30 억		897545	N	N	0	N	00	N
54	20230721	120337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27450	0	3	0.00	183414800	6683	97.01	27150	27750	27050	35650	19250	27450	27444.98	14.96	0	776	28116	27782	27166	26832	26216	27950	27000	30	8200	500	20310	50	1	6000000	1647	6.60	0.72	12	0.11	4160.00	38136.00	32300	20221216	-15.02	24250	20220927	13.20	30950	-11.31	20230213	26250	4.57	20230713	32300	-15.02	20221216	24250	13.20	20220927	0.90	N	023910	500	30 억		897545	N	N	0	N	00	N
55	20230721	110335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	150	2	0.55	169631250	6182	89.74	27150	27750	27050	35650	19250	27450	27439.54	14.96	0	736	28116	27782	27166	26832	26216	27950	27000	30	8200	500	20310	50	1	6000000	1656	6.63	0.72	12	0.10	4160.00	38136.00	32300	20221216	-14.55	24250	20220927	13.81	30950	-10.82	20230213	26250	5.14	20230713	32300	-14.55	20221216	24250	13.81	20220927	0.90	N	023910	500	30 억		897545	N	N	0	N	00	N
56	20230721	100335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27500	50	2	0.18	87254700	3202	46.48	27150	27600	27050	35650	19250	27450	27250.06	14.96	0	389	28116	27782	27166	26832	26216	27950	27000	30	8200	500	20310	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	26250	4.76	20230713	32300	-14.86	20221216	24250	13.40	20220927	0.90	N	023910	500	30 억		897545	N	N	0	N	00	N
57	20230721	090336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27100	-350	5	-1.28	15449050	570	8.27	27150	27150	27050	35650	19250	27450	27103.60	14.96	0	0	28116	27782	27166	26832	26216	27950	27000	30	8200	500	20310	50	1	6000000	1626	6.51	0.71	12	0.01	4160.00	38136.00	32300	20221216	-16.10	24250	20220927	11.75	30950	-12.44	20230213	26250	3.24	20230713	32300	-16.10	20221216	24250	11.75	20220927	0.90	N	023910	500	30 억		897545	N	N	0	N	00	N
58	20230720	160333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27450	700	2	2.62	186684800	6889	115.78	26750	27500	26550	34750	18750	26750	27098.97	14.95	0	2866	27116	26932	26716	26532	26316	26825	26425	30	8000	500	19790	50	1	6000000	1647	6.60	0.72	12	0.11	4160.00	38136.00	32300	20221216	-15.02	24250	20220927	13.20	30950	-11.31	20230213	26250	4.57	20230713	32300	-15.02	20221216	24250	13.20	20220927	0.89	N	023910	500	30 억		896792	N	N	0	N	00	N
59	20230720	150332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27450	700	2	2.62	172689300	6379	107.21	26750	27500	26550	34750	18750	26750	27071.53	14.95	0	2691	27116	26932	26716	26532	26316	26825	26425	30	8000	500	19790	50	1	6000000	1647	6.60	0.72	12	0.11	4160.00	38136.00	32300	20221216	-15.02	24250	20220927	13.20	30950	-11.31	20230213	26250	4.57	20230713	32300	-15.02	20221216	24250	13.20	20220927	0.89	N	023910	500	30 억		896792	N	N	0	N	00	N
60	20230720	140332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27400	650	2	2.43	159566250	5900	99.16	26750	27400	26550	34750	18750	26750	27045.13	14.95	0	2494	27116	26932	26716	26532	26316	26825	26425	30	8000	500	19790	50	1	6000000	1644	6.59	0.72	12	0.10	4160.00	38136.00	32300	20221216	-15.17	24250	20220927	12.99	30950	-11.47	20230213	26250	4.38	20230713	32300	-15.17	20221216	24250	12.99	20220927	0.89	N	023910	500	30 억		896792	N	N	0	N	00	N
61	20230720	130332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27050	300	2	1.12	114132200	4234	71.16	26750	27150	26550	34750	18750	26750	26956.12	14.95	0	2341	27116	26932	26716	26532	26316	26825	26425	30	8000	500	19790	50	1	6000000	1623	6.50	0.71	12	0.07	4160.00	38136.00	32300	20221216	-16.25	24250	20220927	11.55	30950	-12.60	20230213	26250	3.05	20230713	32300	-16.25	20221216	24250	11.55	20220927	0.89	N	023910	500	30 억		896792	N	N	0	N	00	N
62	20230720	120335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27100	350	2	1.31	107278950	3981	66.91	26750	27150	26550	34750	18750	26750	26947.74	14.95	0	2135	27116	26932	26716	26532	26316	26825	26425	30	8000	500	19790	50	1	6000000	1626	6.51	0.71	12	0.07	4160.00	38136.00	32300	20221216	-16.10	24250	20220927	11.75	30950	-12.44	20230213	26250	3.24	20230713	32300	-16.10	20221216	24250	11.75	20220927	0.89	N	023910	500	30 억		896792	N	N	0	N	00	N
63	20230720	110334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26950	200	2	0.75	92619450	3438	57.78	26750	27100	26550	34750	18750	26750	26939.92	14.95	0	1792	27116	26932	26716	26532	26316	26825	26425	30	8000	500	19790	50	1	6000000	1617	6.48	0.71	12	0.06	4160.00	38136.00	32300	20221216	-16.56	24250	20220927	11.13	30950	-12.92	20230213	26250	2.67	20230713	32300	-16.56	20221216	24250	11.13	20220927	0.89	N	023910	500	30 억		896792	N	N	0	N	00	N
64	20230720	100331	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26950	200	2	0.75	49248100	1832	30.79	26750	27000	26550	34750	18750	26750	26882.15	14.95	0	335	27116	26932	26716	26532	26316	26825	26425	30	8000	500	19790	50	1	6000000	1617	6.48	0.71	12	0.03	4160.00	38136.00	32300	20221216	-16.56	24250	20220927	11.13	30950	-12.92	20230213	26250	2.67	20230713	32300	-16.56	20221216	24250	11.13	20220927	0.89	N	023910	500	30 억		896792	N	N	0	N	00	N
65	20230720	090330	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26550	-200	5	-0.75	1330900	50	0.84	26750	26750	26550	34750	18750	26750	26618.00	14.95	0	-1	27116	26932	26716	26532	26316	26825	26425	30	8000	500	19790	50	1	6000000	1593	6.38	0.70	12	0.00	4160.00	38136.00	32300	20221216	-17.80	24250	20220927	9.48	30950	-14.22	20230213	26250	1.14	20230713	32300	-17.80	20221216	24250	9.48	20220927	0.89	N	023910	500	30 억		896792	N	N	0	N	00	N
66	20230719	160338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26750	50	2	0.19	158663800	5947	73.51	26900	26900	26500	34700	18700	26700	26679.64	14.98	0	-677	27300	27000	26800	26500	26300	26900	26400	30	8000	500	19750	50	1	6000000	1605	6.43	0.70	12	0.10	4160.00	38136.00	32300	20221216	-17.18	24250	20220927	10.31	30950	-13.57	20230213	26250	1.90	20230713	32300	-17.18	20221216	24250	10.31	20220927	0.89	N	023910	500	30 억		898969	N	N	1	N	00	N
67	20230719	150336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26800	100	2	0.37	142286700	5335	65.95	26900	26900	26500	34700	18700	26700	26670.42	14.98	0	-673	27300	27000	26800	26500	26300	26900	26400	30	8000	500	19750	50	1	6000000	1608	6.44	0.70	12	0.09	4160.00	38136.00	32300	20221216	-17.03	24250	20220927	10.52	30950	-13.41	20230213	26250	2.10	20230713	32300	-17.03	20221216	24250	10.52	20220927	0.89	N	023910	500	30 억		898969	N	N	1	N	00	N
68	20230719	140337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26700	0	3	0.00	115045950	4318	53.37	26900	26900	26500	34700	18700	26700	26643.34	14.98	0	-702	27300	27000	26800	26500	26300	26900	26400	30	8000	500	19750	50	1	6000000	1602	6.42	0.70	12	0.07	4160.00	38136.00	32300	20221216	-17.34	24250	20220927	10.10	30950	-13.73	20230213	26250	1.71	20230713	32300	-17.34	20221216	24250	10.10	20220927	0.89	N	023910	500	30 억		898969	N	N	1	N	00	N
69	20230719	130333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26700	0	3	0.00	100630200	3778	46.70	26900	26900	26500	34700	18700	26700	26635.84	14.98	0	-744	27300	27000	26800	26500	26300	26900	26400	30	8000	500	19750	50	1	6000000	1602	6.42	0.70	12	0.06	4160.00	38136.00	32300	20221216	-17.34	24250	20220927	10.10	30950	-13.73	20230213	26250	1.71	20230713	32300	-17.34	20221216	24250	10.10	20220927	0.89	N	023910	500	30 억		898969	N	N	1	N	00	N
70	20230719	120335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26650	-50	5	-0.19	88228500	3313	40.95	26900	26900	26500	34700	18700	26700	26631.00	14.98	0	-779	27300	27000	26800	26500	26300	26900	26400	30	8000	500	19750	50	1	6000000	1599	6.41	0.70	12	0.06	4160.00	38136.00	32300	20221216	-17.49	24250	20220927	9.90	30950	-13.89	20230213	26250	1.52	20230713	32300	-17.49	20221216	24250	9.90	20220927	0.89	N	023910	500	30 억		898969	N	N	1	N	00	N
71	20230719	110336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26650	-50	5	-0.19	68242650	2564	31.69	26900	26900	26500	34700	18700	26700	26615.70	14.98	0	-794	27300	27000	26800	26500	26300	26900	26400	30	8000	500	19750	50	1	6000000	1599	6.41	0.70	12	0.04	4160.00	38136.00	32300	20221216	-17.49	24250	20220927	9.90	30950	-13.89	20230213	26250	1.52	20230713	32300	-17.49	20221216	24250	9.90	20220927	0.89	N	023910	500	30 억		898969	N	N	1	N	00	N
72	20230719	100334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26550	-150	5	-0.56	50869400	1911	23.62	26900	26900	26550	34700	18700	26700	26619.26	14.98	0	-825	27300	27000	26800	26500	26300	26900	26400	30	8000	500	19750	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	26250	1.14	20230713	32300	-17.80	20221216	24250	9.48	20220927	0.89	N	023910	500	30 억		898969	N	N	1	N	00	N
73	20230719	090335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26900	200	2	0.75	511100	19	0.23	26900	26900	26900	34700	18700	26700	26900.00	14.98	0	-1	27300	27000	26800	26500	26300	26900	26400	30	8000	500	19750	50	1	6000000	1614	6.47	0.71	12	0.00	4160.00	38136.00	32300	20221216	-16.72	24250	20220927	10.93	30950	-13.09	20230213	26250	2.48	20230713	32300	-16.72	20221216	24250	10.93	20220927	0.89	N	023910	500	30 억		898969	N	N	1	N	00	N
74	20230718	160334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26700	-400	5	-1.48	215332550	8060	191.13	26900	27100	26600	35200	19000	27100	26716.21	15.07	0	-3879	27433	27266	27133	26966	26833	27200	26900	30	8100	500	20050	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	26250	1.71	20230713	32300	-17.34	20221216	24250	10.10	20220927	0.91	N	023910	500	30 억		903947	N	N	1	N	00	N
75	20230718	150334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26650	-450	5	-1.66	203818300	7629	180.91	26900	27100	26600	35200	19000	27100	26716.25	15.07	0	-3605	27433	27266	27133	26966	26833	27200	26900	30	8100	500	20050	50	1	6000000	1599	6.41	0.70	12	0.13	4160.00	38136.00	32300	20221216	-17.49	24250	20220927	9.90	30950	-13.89	20230213	26250	1.52	20230713	32300	-17.49	20221216	24250	9.90	20220927	0.91	N	023910	500	30 억		903947	N	N	8	N	00	N
76	20230718	140332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26600	-500	5	-1.85	151182450	5654	134.08	26900	27100	26600	35200	19000	27100	26739.03	15.07	0	-3422	27433	27266	27133	26966	26833	27200	26900	30	8100	500	20050	50	1	6000000	1596	6.39	0.70	12	0.09	4160.00	38136.00	32300	20221216	-17.65	24250	20220927	9.69	30950	-14.05	20230213	26250	1.33	20230713	32300	-17.65	20221216	24250	9.69	20220927	0.91	N	023910	500	30 억		903947	N	N	8	N	00	N
77	20230718	130333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26750	-350	5	-1.29	147449700	5514	130.76	26900	27100	26600	35200	19000	27100	26740.97	15.07	0	-3325	27433	27266	27133	26966	26833	27200	26900	30	8100	500	20050	50	1	6000000	1605	6.43	0.70	12	0.09	4160.00	38136.00	32300	20221216	-17.18	24250	20220927	10.31	30950	-13.57	20230213	26250	1.90	20230713	32300	-17.18	20221216	24250	10.31	20220927	0.91	N	023910	500	30 억		903947	N	N	8	N	00	N
78	20230718	120334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26700	-400	5	-1.48	117067100	4374	103.72	26900	27100	26650	35200	19000	27100	26764.31	15.07	0	-3139	27433	27266	27133	26966	26833	27200	26900	30	8100	500	20050	50	1	6000000	1602	6.42	0.70	12	0.07	4160.00	38136.00	32300	20221216	-17.34	24250	20220927	10.10	30950	-13.73	20230213	26250	1.71	20230713	32300	-17.34	20221216	24250	10.10	20220927	0.91	N	023910	500	30 억		903947	N	N	8	N	00	N
79	20230718	110334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26800	-300	5	-1.11	81963800	3058	72.52	26900	27100	26650	35200	19000	27100	26803.07	15.07	0	-2056	27433	27266	27133	26966	26833	27200	26900	30	8100	500	20050	50	1	6000000	1608	6.44	0.70	12	0.05	4160.00	38136.00	32300	20221216	-17.03	24250	20220927	10.52	30950	-13.41	20230213	26250	2.10	20230713	32300	-17.03	20221216	24250	10.52	20220927	0.91	N	023910	500	30 억		903947	N	N	8	N	00	N
80	20230718	100331	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26800	-300	5	-1.11	55967900	2085	49.44	26900	27100	26750	35200	19000	27100	26843.12	15.07	0	-1375	27433	27266	27133	26966	26833	27200	26900	30	8100	500	20050	50	1	6000000	1608	6.44	0.70	12	0.03	4160.00	38136.00	32300	20221216	-17.03	24250	20220927	10.52	30950	-13.41	20230213	26250	2.10	20230713	32300	-17.03	20221216	24250	10.52	20220927	0.91	N	023910	500	30 억		903947	N	N	8	N	00	N
81	20230718	090332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26900	-200	5	-0.74	5944900	221	5.24	26900	26900	26900	35200	19000	27100	26900.00	15.07	0	-6	27433	27266	27133	26966	26833	27200	26900	30	8100	500	20050	50	1	6000000	1614	6.47	0.71	12	0.00	4160.00	38136.00	32300	20221216	-16.72	24250	20220927	10.93	30950	-13.09	20230213	26250	2.48	20230713	32300	-16.72	20221216	24250	10.93	20220927	0.91	N	023910	500	30 억		903947	N	N	8	N	00	N
82	20230717	160333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27100	-200	5	-0.73	114348200	4217	48.67	27300	27300	27000	35450	19150	27300	27116.01	15.09	0	-763	27866	27582	27216	26932	26566	27725	27075	30	8150	500	20200	50	1	6000000	1626	6.51	0.71	12	0.07	4160.00	38136.00	32300	20221216	-16.10	24250	20220927	11.75	30950	-12.44	20230213	26250	3.24	20230713	32300	-16.10	20221216	24250	11.75	20220927	0.87	N	023910	500	30 억		905247	N	N	8	N	00	N
83	20230717	150331	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27000	-300	5	-1.10	106360100	3922	45.27	27300	27300	27000	35450	19150	27300	27118.84	15.09	0	-688	27866	27582	27216	26932	26566	27725	27075	30	8150	500	20200	50	1	6000000	1620	6.49	0.71	12	0.07	4160.00	38136.00	32300	20221216	-16.41	24250	20220927	11.34	30950	-12.76	20230213	26250	2.86	20230713	32300	-16.41	20221216	24250	11.34	20220927	0.87	N	023910	500	30 억		905247	N	N	0	N	00	N
84	20230717	140332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27050	-250	5	-0.92	84883650	3128	36.10	27300	27300	27000	35450	19150	27300	27136.72	15.09	0	-498	27866	27582	27216	26932	26566	27725	27075	30	8150	500	20200	50	1	6000000	1623	6.50	0.71	12	0.05	4160.00	38136.00	32300	20221216	-16.25	24250	20220927	11.55	30950	-12.60	20230213	26250	3.05	20230713	32300	-16.25	20221216	24250	11.55	20220927	0.87	N	023910	500	30 억		905247	N	N	0	N	00	N
85	20230717	130330	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27100	-200	5	-0.73	71507900	2634	30.40	27300	27300	27000	35450	19150	27300	27148.03	15.09	0	-510	27866	27582	27216	26932	26566	27725	27075	30	8150	500	20200	50	1	6000000	1626	6.51	0.71	12	0.04	4160.00	38136.00	32300	20221216	-16.10	24250	20220927	11.75	30950	-12.44	20230213	26250	3.24	20230713	32300	-16.10	20221216	24250	11.75	20220927	0.87	N	023910	500	30 억		905247	N	N	0	N	00	N
86	20230717	120334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27150	-150	5	-0.55	69116500	2546	29.39	27300	27300	27000	35450	19150	27300	27147.09	15.09	0	-531	27866	27582	27216	26932	26566	27725	27075	30	8150	500	20200	50	1	6000000	1629	6.53	0.71	12	0.04	4160.00	38136.00	32300	20221216	-15.94	24250	20220927	11.96	30950	-12.28	20230213	26250	3.43	20230713	32300	-15.94	20221216	24250	11.96	20220927	0.87	N	023910	500	30 억		905247	N	N	0	N	00	N
87	20230717	110330	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27100	-200	5	-0.73	49429250	1819	20.99	27300	27300	27050	35450	19150	27300	27173.86	15.09	0	-295	27866	27582	27216	26932	26566	27725	27075	30	8150	500	20200	50	1	6000000	1626	6.51	0.71	12	0.03	4160.00	38136.00	32300	20221216	-16.10	24250	20220927	11.75	30950	-12.44	20230213	26250	3.24	20230713	32300	-16.10	20221216	24250	11.75	20220927	0.87	N	023910	500	30 억		905247	N	N	0	N	00	N
88	20230717	100331	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27200	-100	5	-0.37	46497150	1711	19.75	27300	27300	27050	35450	19150	27300	27175.42	15.09	0	-286	27866	27582	27216	26932	26566	27725	27075	30	8150	500	20200	50	1	6000000	1632	6.54	0.71	12	0.03	4160.00	38136.00	32300	20221216	-15.79	24250	20220927	12.16	30950	-12.12	20230213	26250	3.62	20230713	32300	-15.79	20221216	24250	12.16	20220927	0.87	N	023910	500	30 억		905247	N	N	0	N	00	N
89	20230717	090330	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27050	-250	5	-0.92	11053200	407	4.70	27300	27300	27050	35450	19150	27300	27157.74	15.09	0	26	27866	27582	27216	26932	26566	27725	27075	30	8150	500	20200	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	26250	3.05	20230713	32300	-16.25	20221216	24250	11.55	20220927	0.87	N	023910	500	30 억		905247	N	N	0	N	00	N
90	20230714	160330	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27300	400	2	1.49	234478050	8635	44.12	27050	27500	26850	34950	18850	26900	27154.38	15.11	0	551	28066	27482	26866	26282	25666	27775	26575	30	8050	500	19900	50	1	6000000	1638	6.56	0.72	12	0.14	4160.00	38136.00	32300	20221216	-15.48	24250	20220927	12.58	30950	-11.79	20230213	26250	4.00	20230713	32300	-15.48	20221216	24250	12.58	20220927	0.87	N	023910	500	30 억		906509	N	N	0	N	00	N
91	20230714	150331	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27300	400	2	1.49	229482150	8452	43.19	27050	27500	26850	34950	18850	26900	27151.22	15.11	0	479	28066	27482	26866	26282	25666	27775	26575	30	8050	500	19900	50	1	6000000	1638	6.56	0.72	12	0.14	4160.00	38136.00	32300	20221216	-15.48	24250	20220927	12.58	30950	-11.79	20230213	26250	4.00	20230713	32300	-15.48	20221216	24250	12.58	20220927	0.87	N	023910	500	30 억		906509	N	N	0	N	00	N
92	20230714	140332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27300	400	2	1.49	201544550	7425	37.94	27050	27500	26850	34950	18850	26900	27144.05	15.11	0	372	28066	27482	26866	26282	25666	27775	26575	30	8050	500	19900	50	1	6000000	1638	6.56	0.72	12	0.12	4160.00	38136.00	32300	20221216	-15.48	24250	20220927	12.58	30950	-11.79	20230213	26250	4.00	20230713	32300	-15.48	20221216	24250	12.58	20220927	0.87	N	023910	500	30 억		906509	N	N	0	N	00	N
93	20230714	130328	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27250	350	2	1.30	140750600	5198	26.56	27050	27500	26850	34950	18850	26900	27077.84	15.11	0	302	28066	27482	26866	26282	25666	27775	26575	30	8050	500	19900	50	1	6000000	1635	6.55	0.71	12	0.09	4160.00	38136.00	32300	20221216	-15.63	24250	20220927	12.37	30950	-11.95	20230213	26250	3.81	20230713	32300	-15.63	20221216	24250	12.37	20220927	0.87	N	023910	500	30 억		906509	N	N	0	N	00	N
94	20230714	120329	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27100	200	2	0.74	97734100	3623	18.51	27050	27150	26850	34950	18850	26900	26976.01	15.11	0	415	28066	27482	26866	26282	25666	27775	26575	30	8050	500	19900	50	1	6000000	1626	6.51	0.71	12	0.06	4160.00	38136.00	32300	20221216	-16.10	24250	20220927	11.75	30950	-12.44	20230213	26250	3.24	20230713	32300	-16.10	20221216	24250	11.75	20220927	0.87	N	023910	500	30 억		906509	N	N	0	N	00	N
95	20230714	110330	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26950	50	2	0.19	74785350	2775	14.18	27050	27050	26850	34950	18850	26900	26949.68	15.11	0	118	28066	27482	26866	26282	25666	27775	26575	30	8050	500	19900	50	1	6000000	1617	6.48	0.71	12	0.05	4160.00	38136.00	32300	20221216	-16.56	24250	20220927	11.13	30950	-12.92	20230213	26250	2.67	20230713	32300	-16.56	20221216	24250	11.13	20220927	0.87	N	023910	500	30 억		906509	N	N	0	N	00	N
96	20230714	100332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26900	0	3	0.00	32328600	1201	6.14	27050	27050	26850	34950	18850	26900	26918.07	15.11	0	-24	28066	27482	26866	26282	25666	27775	26575	30	8050	500	19900	50	1	6000000	1614	6.47	0.71	12	0.02	4160.00	38136.00	32300	20221216	-16.72	24250	20220927	10.93	30950	-13.09	20230213	26250	2.48	20230713	32300	-16.72	20221216	24250	10.93	20220927	0.87	N	023910	500	30 억		906509	N	N	0	N	00	N
97	20230714	090331	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26950	50	2	0.19	809100	30	0.15	27050	27050	26900	34950	18850	26900	26970.00	15.11	0	-1	28066	27482	26866	26282	25666	27775	26575	30	8050	500	19900	50	1	6000000	1617	6.48	0.71	12	0.00	4160.00	38136.00	32300	20221216	-16.56	24250	20220927	11.13	30950	-12.92	20230213	26250	2.67	20230713	32300	-16.56	20221216	24250	11.13	20220927	0.87	N	023910	500	30 억		906509	N	N	0	N	00	N
98	20230713	160330	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26900	350	2	1.32	524710050	19521	309.86	26850	27450	26250	34500	18600	26550	26879.20	15.06	0	7010	26783	26666	26533	26416	26283	26600	26350	30	7950	500	19640	50	1	6000000	1614	6.47	0.71	12	0.33	4160.00	38136.00	32300	20221216	-16.72	24250	20220927	10.93	30950	-13.09	20230213	26250	2.48	20230713	32300	-16.72	20221216	24250	10.93	20220927	0.86	N	023910	500	30 억		903899	N	N	1	N	00	N
99	20230713	150327	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26750	200	2	0.75	477153700	17754	281.81	26850	27450	26250	34500	18600	26550	26875.84	15.06	0	6605	26783	26666	26533	26416	26283	26600	26350	30	7950	500	19640	50	1	6000000	1605	6.43	0.70	12	0.30	4160.00	38136.00	32300	20221216	-17.18	24250	20220927	10.31	30950	-13.57	20230213	26250	1.90	20230713	32300	-17.18	20221216	24250	10.31	20220927	0.86	N	023910	500	30 억		903899	N	N	1	N	00	N
100	20230713	140326	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27000	450	2	1.69	354804250	13188	209.33	26850	27450	26250	34500	18600	26550	26903.57	15.06	0	3899	26783	26666	26533	26416	26283	26600	26350	30	7950	500	19640	50	1	6000000	1620	6.49	0.71	12	0.22	4160.00	38136.00	32300	20221216	-16.41	24250	20220927	11.34	30950	-12.76	20230213	26250	2.86	20230713	32300	-16.41	20221216	24250	11.34	20220927	0.86	N	023910	500	30 억		903899	N	N	1	N	00	N
101	20230713	130328	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26750	200	2	0.75	206647550	7719	122.52	26850	26950	26250	34500	18600	26550	26771.29	15.06	0	3078	26783	26666	26533	26416	26283	26600	26350	30	7950	500	19640	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	26250	1.90	20230713	32300	-17.18	20221216	24250	10.31	20220927	0.86	N	023910	500	30 억		903899	N	N	1	N	00	N
102	20230713	120326	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26750	200	2	0.75	172522100	6446	102.32	26850	26950	26250	34500	18600	26550	26764.21	15.06	0	2263	26783	26666	26533	26416	26283	26600	26350	30	7950	500	19640	50	1	6000000	1605	6.43	0.70	12	0.11	4160.00	38136.00	32300	20221216	-17.18	24250	20220927	10.31	30950	-13.57	20230213	26250	1.90	20230713	32300	-17.18	20221216	24250	10.31	20220927	0.86	N	023910	500	30 억		903899	N	N	1	N	00	N
103	20230713	110329	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26850	300	2	1.13	152545800	5700	90.48	26850	26950	26250	34500	18600	26550	26762.42	15.06	0	1939	26783	26666	26533	26416	26283	26600	26350	30	7950	500	19640	50	1	6000000	1611	6.45	0.70	12	0.09	4160.00	38136.00	32300	20221216	-16.87	24250	20220927	10.72	30950	-13.25	20230213	26250	2.29	20230713	32300	-16.87	20221216	24250	10.72	20220927	0.86	N	023910	500	30 억		903899	N	N	1	N	00	N
104	20230713	100328	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26900	350	2	1.32	110746000	4143	65.76	26850	26950	26250	34500	18600	26550	26730.87	15.06	0	1283	26783	26666	26533	26416	26283	26600	26350	30	7950	500	19640	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	26250	2.48	20230713	32300	-16.72	20221216	24250	10.93	20220927	0.86	N	023910	500	30 억		903899	N	N	1	N	00	N
105	20230713	090302	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26250	-300	5	-1.13	21811650	826	13.11	26850	26850	26250	34500	18600	26550	26406.36	15.06	0	13	26783	26666	26533	26416	26283	26600	26350	30	7950	500	19640	50	1	6000000	1575	6.31	0.69	12	0.01	4160.00	38136.00	32300	20221216	-18.73	24250	20220927	8.25	30950	-15.19	20230213	26250	0.00	20230713	32300	-18.73	20221216	24250	8.25	20220927	0.86	N	023910	500	30 억		903899	N	N	1	N	00	N
106	20230712	160325	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26550	50	2	0.19	167022250	6300	47.65	26650	26650	26400	34450	18550	26500	26511.46	15.10	0	-677	27066	26782	26566	26282	26066	26675	26175	30	7950	500	19610	50	1	6000000	1593	6.38	0.70	12	0.10	4160.00	38136.00	32300	20221216	-17.80	24250	20220927	9.48	30950	-14.22	20230213	26350	0.76	20230711	32300	-17.80	20221216	24250	9.48	20220927	0.84	N	023910	500	30 억		905876	N	N	1	N	00	N
107	20230712	150324	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26650	150	2	0.57	150404550	5675	42.92	26650	26650	26400	34450	18550	26500	26503.00	15.10	0	-512	27066	26782	26566	26282	26066	26675	26175	30	7950	500	19610	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	26350	1.14	20230711	32300	-17.49	20221216	24250	9.90	20220927	0.84	N	023910	500	30 억		905876	N	N	0	N	00	N
108	20230712	140323	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26550	50	2	0.19	132901150	5016	37.94	26650	26650	26400	34450	18550	26500	26495.44	15.10	0	-489	27066	26782	26566	26282	26066	26675	26175	30	7950	500	19610	50	1	6000000	1593	6.38	0.70	12	0.08	4160.00	38136.00	32300	20221216	-17.80	24250	20220927	9.48	30950	-14.22	20230213	26350	0.76	20230711	32300	-17.80	20221216	24250	9.48	20220927	0.84	N	023910	500	30 억		905876	N	N	0	N	00	N
109	20230712	130324	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26550	50	2	0.19	119980600	4528	34.25	26650	26650	26400	34450	18550	26500	26497.48	15.10	0	-500	27066	26782	26566	26282	26066	26675	26175	30	7950	500	19610	50	1	6000000	1593	6.38	0.70	12	0.08	4160.00	38136.00	32300	20221216	-17.80	24250	20220927	9.48	30950	-14.22	20230213	26350	0.76	20230711	32300	-17.80	20221216	24250	9.48	20220927	0.84	N	023910	500	30 억		905876	N	N	0	N	00	N
110	20230712	120326	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26450	-50	5	-0.19	100523500	3793	28.69	26650	26650	26450	34450	18550	26500	26502.37	15.10	0	-395	27066	26782	26566	26282	26066	26675	26175	30	7950	500	19610	50	1	6000000	1587	6.36	0.69	12	0.06	4160.00	38136.00	32300	20221216	-18.11	24250	20220927	9.07	30950	-14.54	20230213	26350	0.38	20230711	32300	-18.11	20221216	24250	9.07	20220927	0.84	N	023910	500	30 억		905876	N	N	0	N	00	N
111	20230712	110324	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26500	0	3	0.00	75630050	2853	21.58	26650	26650	26450	34450	18550	26500	26508.96	15.10	0	-192	27066	26782	26566	26282	26066	26675	26175	30	7950	500	19610	50	1	6000000	1590	6.37	0.69	12	0.05	4160.00	38136.00	32300	20221216	-17.96	24250	20220927	9.28	30950	-14.38	20230213	26350	0.57	20230711	32300	-17.96	20221216	24250	9.28	20220927	0.84	N	023910	500	30 억		905876	N	N	0	N	00	N
112	20230712	100327	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26600	100	2	0.38	17744000	667	5.05	26650	26650	26550	34450	18550	26500	26602.70	15.10	0	-82	27066	26782	26566	26282	26066	26675	26175	30	7950	500	19610	50	1	6000000	1596	6.39	0.70	12	0.01	4160.00	38136.00	32300	20221216	-17.65	24250	20220927	9.69	30950	-14.05	20230213	26350	0.95	20230711	32300	-17.65	20221216	24250	9.69	20220927	0.84	N	023910	500	30 억		905876	N	N	0	N	00	N
113	20230712	090325	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26650	150	2	0.57	2904850	109	0.82	26650	26650	26650	34450	18550	26500	26650.00	15.10	0	0	27066	26782	26566	26282	26066	26675	26175	30	7950	500	19610	50	1	6000000	1599	6.41	0.70	12	0.00	4160.00	38136.00	32300	20221216	-17.49	24250	20220927	9.90	30950	-13.89	20230213	26350	1.14	20230711	32300	-17.49	20221216	24250	9.90	20220927	0.84	N	023910	500	30 억		905876	N	N	0	N	00	N
114	20230711	160321	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26500	-300	5	-1.12	350924000	13221	118.77	26700	26850	26350	34800	18800	26800	26542.95	15.15	0	-340	27366	27082	26866	26582	26366	26975	26475	30	8000	500	19830	50	1	6000000	1590	6.37	0.69	12	0.22	4160.00	38136.00	32300	20221216	-17.96	24250	20220927	9.28	30950	-14.38	20230213	26350	0.57	20230711	32300	-17.96	20221216	24250	9.28	20220927	0.84	N	023910	500	30 억		908800	N	N	0	N	00	N
115	20230711	150321	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26500	-300	5	-1.12	331677850	12496	112.25	26700	26850	26350	34800	18800	26800	26542.72	15.15	0	-319	27366	27082	26866	26582	26366	26975	26475	30	8000	500	19830	50	1	6000000	1590	6.37	0.69	12	0.21	4160.00	38136.00	32300	20221216	-17.96	24250	20220927	9.28	30950	-14.38	20230213	26350	0.57	20230711	32300	-17.96	20221216	24250	9.28	20220927	0.84	N	023910	500	30 억		908800	N	N	0	N	00	N
116	20230711	140320	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26400	-400	5	-1.49	286439100	10787	96.90	26700	26850	26350	34800	18800	26800	26554.10	15.15	0	-418	27366	27082	26866	26582	26366	26975	26475	30	8000	500	19830	50	1	6000000	1584	6.35	0.69	12	0.18	4160.00	38136.00	32300	20221216	-18.27	24250	20220927	8.87	30950	-14.70	20230213	26350	0.19	20230711	32300	-18.27	20221216	24250	8.87	20220927	0.84	N	023910	500	30 억		908800	N	N	0	N	00	N
117	20230711	130318	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26350	-450	5	-1.68	232545500	8746	78.57	26700	26850	26350	34800	18800	26800	26588.78	15.15	0	-415	27366	27082	26866	26582	26366	26975	26475	30	8000	500	19830	50	1	6000000	1581	6.33	0.69	12	0.15	4160.00	38136.00	32300	20221216	-18.42	24250	20220927	8.66	30950	-14.86	20230213	26350	0.00	20230711	32300	-18.42	20221216	24250	8.66	20220927	0.84	N	023910	500	30 억		908800	N	N	0	N	00	N
118	20230711	120322	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26500	-300	5	-1.12	152643700	5723	51.41	26700	26850	26500	34800	18800	26800	26671.97	15.15	0	-412	27366	27082	26866	26582	26366	26975	26475	30	8000	500	19830	50	1	6000000	1590	6.37	0.69	12	0.10	4160.00	38136.00	32300	20221216	-17.96	24250	20220927	9.28	30950	-14.38	20230213	26500	0.00	20230711	32300	-17.96	20221216	24250	9.28	20220927	0.84	N	023910	500	30 억		908800	N	N	0	N	00	N
119	20230711	110324	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26550	-250	5	-0.93	120495400	4513	40.54	26700	26850	26550	34800	18800	26800	26699.62	15.15	0	-332	27366	27082	26866	26582	26366	26975	26475	30	8000	500	19830	50	1	6000000	1593	6.38	0.70	12	0.08	4160.00	38136.00	32300	20221216	-17.80	24250	20220927	9.48	30950	-14.22	20230213	26550	0.00	20230711	32300	-17.80	20221216	24250	9.48	20220927	0.84	N	023910	500	30 억		908800	N	N	0	N	00	N
120	20230711	100323	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26750	-50	5	-0.19	51780550	1935	17.38	26700	26850	26700	34800	18800	26800	26759.97	15.15	0	-120	27366	27082	26866	26582	26366	26975	26475	30	8000	500	19830	50	1	6000000	1605	6.43	0.70	12	0.03	4160.00	38136.00	32300	20221216	-17.18	24250	20220927	10.31	30950	-13.57	20230213	26650	0.38	20230710	32300	-17.18	20221216	24250	10.31	20220927	0.84	N	023910	500	30 억		908800	N	N	0	N	00	N
121	20230711	090321	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26700	-100	5	-0.37	6213400	232	2.08	26700	26800	26700	34800	18800	26800	26781.90	15.15	0	-25	27366	27082	26866	26582	26366	26975	26475	30	8000	500	19830	50	1	6000000	1602	6.42	0.70	12	0.00	4160.00	38136.00	32300	20221216	-17.34	24250	20220927	10.10	30950	-13.73	20230213	26650	0.19	20230710	32300	-17.34	20221216	24250	10.10	20220927	0.84	N	023910	500	30 억		908800	N	N	0	N	00	N
122	20230710	160322	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26800	-250	5	-0.92	298223500	11131	207.13	27150	27150	26650	35150	18950	27050	26792.12	15.18	0	-402	27316	27182	27016	26882	26716	27250	26950	30	8100	500	20010	50	1	6000000	1608	6.44	0.70	12	0.19	4160.00	38136.00	32300	20221216	-17.03	24250	20220927	10.52	30950	-13.41	20230213	26650	0.56	20230710	32300	-17.03	20221216	24250	10.52	20220927	0.83	N	023910	500	30 억		910710	N	N	0	N	00	N
123	20230710	150319	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26700	-350	5	-1.29	285456500	10653	198.23	27150	27150	26650	35150	18950	27050	26795.88	15.18	0	-401	27316	27182	27016	26882	26716	27250	26950	30	8100	500	20010	50	1	6000000	1602	6.42	0.70	12	0.18	4160.00	38136.00	32300	20221216	-17.34	24250	20220927	10.10	30950	-13.73	20230213	26650	0.19	20230710	32300	-17.34	20221216	24250	10.10	20220927	0.83	N	023910	500	30 억		910710	N	N	0	N	00	N
124	20230710	140317	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26700	-350	5	-1.29	237113150	8844	164.57	27150	27150	26700	35150	18950	27050	26810.62	15.18	0	-250	27316	27182	27016	26882	26716	27250	26950	30	8100	500	20010	50	1	6000000	1602	6.42	0.70	12	0.15	4160.00	38136.00	32300	20221216	-17.34	24250	20220927	10.10	30950	-13.73	20230213	26700	0.00	20230710	32300	-17.34	20221216	24250	10.10	20220927	0.83	N	023910	500	30 억		910710	N	N	0	N	00	N
125	20230710	130316	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26750	-300	5	-1.11	168741600	6287	116.99	27150	27150	26750	35150	18950	27050	26839.76	15.18	0	-251	27316	27182	27016	26882	26716	27250	26950	30	8100	500	20010	50	1	6000000	1605	6.43	0.70	12	0.10	4160.00	38136.00	32300	20221216	-17.18	24250	20220927	10.31	30950	-13.57	20230213	26750	0.00	20230710	32300	-17.18	20221216	24250	10.31	20220927	0.83	N	023910	500	30 억		910710	N	N	0	N	00	N
126	20230710	120321	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26800	-250	5	-0.92	130710100	4868	90.58	27150	27150	26800	35150	18950	27050	26850.88	15.18	0	-254	27316	27182	27016	26882	26716	27250	26950	30	8100	500	20010	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	26750	0.19	20230403	32300	-17.03	20221216	24250	10.52	20220927	0.83	N	023910	500	30 억		910710	N	N	0	N	00	N
127	20230710	110322	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26850	-200	5	-0.74	90475300	3368	62.67	27150	27150	26800	35150	18950	27050	26863.21	15.18	0	-255	27316	27182	27016	26882	26716	27250	26950	30	8100	500	20010	50	1	6000000	1611	6.45	0.70	12	0.06	4160.00	38136.00	32300	20221216	-16.87	24250	20220927	10.72	30950	-13.25	20230213	26750	0.37	20230403	32300	-16.87	20221216	24250	10.72	20220927	0.83	N	023910	500	30 억		910710	N	N	0	N	00	N
128	20230710	100321	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26850	-200	5	-0.74	58516100	2178	40.53	27150	27150	26800	35150	18950	27050	26866.90	15.18	0	-137	27316	27182	27016	26882	26716	27250	26950	30	8100	500	20010	50	1	6000000	1611	6.45	0.70	12	0.04	4160.00	38136.00	32300	20221216	-16.87	24250	20220927	10.72	30950	-13.25	20230213	26750	0.37	20230403	32300	-16.87	20221216	24250	10.72	20220927	0.83	N	023910	500	30 억		910710	N	N	0	N	00	N
129	20230710	090318	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27050	0	3	0.00	3878900	143	2.66	27150	27150	27050	35150	18950	27050	27125.17	15.18	0	-36	27316	27182	27016	26882	26716	27250	26950	30	8100	500	20010	50	1	6000000	1623	6.50	0.71	12	0.00	4160.00	38136.00	32300	20221216	-16.25	24250	20220927	11.55	30950	-12.60	20230213	26750	1.12	20230403	32300	-16.25	20221216	24250	11.55	20220927	0.83	N	023910	500	30 억		910710	N	N	0	N	00	N
130	20230707	160316	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27050	-100	5	-0.37	144781150	5374	43.12	27000	27150	26850	35250	19050	27150	26941.04	15.20	0	-338	27783	27466	27183	26866	26583	27325	26725	30	8100	500	20090	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	26750	1.12	20230403	32300	-16.25	20221216	24250	11.55	20220927	0.83	N	023910	500	30 억		911967	N	N	3	N	00	N
131	20230707	150318	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27000	-150	5	-0.55	138486350	5141	41.25	27000	27150	26850	35250	19050	27150	26937.63	15.20	0	-348	27783	27466	27183	26866	26583	27325	26725	30	8100	500	20090	50	1	6000000	1620	6.49	0.71	12	0.09	4160.00	38136.00	32300	20221216	-16.41	24250	20220927	11.34	30950	-12.76	20230213	26750	0.93	20230403	32300	-16.41	20221216	24250	11.34	20220927	0.83	N	023910	500	30 억		911967	N	N	3	N	00	N
132	20230707	140323	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26950	-200	5	-0.74	127444300	4732	37.97	27000	27150	26850	35250	19050	27150	26932.44	15.20	0	-340	27783	27466	27183	26866	26583	27325	26725	30	8100	500	20090	50	1	6000000	1617	6.48	0.71	12	0.08	4160.00	38136.00	32300	20221216	-16.56	24250	20220927	11.13	30950	-12.92	20230213	26750	0.75	20230403	32300	-16.56	20221216	24250	11.13	20220927	0.83	N	023910	500	30 억		911967	N	N	3	N	00	N
133	20230707	130321	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26950	-200	5	-0.74	114438900	4250	34.10	27000	27150	26850	35250	19050	27150	26926.80	15.20	0	-260	27783	27466	27183	26866	26583	27325	26725	30	8100	500	20090	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	26750	0.75	20230403	32300	-16.56	20221216	24250	11.13	20220927	0.83	N	023910	500	30 억		911967	N	N	3	N	00	N
134	20230707	120321	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26900	-250	5	-0.92	95147300	3534	28.36	27000	27150	26850	35250	19050	27150	26923.40	15.20	0	-257	27783	27466	27183	26866	26583	27325	26725	30	8100	500	20090	50	1	6000000	1614	6.47	0.71	12	0.06	4160.00	38136.00	32300	20221216	-16.72	24250	20220927	10.93	30950	-13.09	20230213	26750	0.56	20230403	32300	-16.72	20221216	24250	10.93	20220927	0.83	N	023910	500	30 억		911967	N	N	3	N	00	N
135	20230707	110320	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26900	-250	5	-0.92	74812950	2778	22.29	27000	27150	26850	35250	19050	27150	26930.51	15.20	0	-129	27783	27466	27183	26866	26583	27325	26725	30	8100	500	20090	50	1	6000000	1614	6.47	0.71	12	0.05	4160.00	38136.00	32300	20221216	-16.72	24250	20220927	10.93	30950	-13.09	20230213	26750	0.56	20230403	32300	-16.72	20221216	24250	10.93	20220927	0.83	N	023910	500	30 억		911967	N	N	3	N	00	N
136	20230707	100319	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26950	-200	5	-0.74	45635850	1694	13.59	27000	27150	26850	35250	19050	27150	26939.70	15.20	0	15	27783	27466	27183	26866	26583	27325	26725	30	8100	500	20090	50	1	6000000	1617	6.48	0.71	12	0.03	4160.00	38136.00	32300	20221216	-16.56	24250	20220927	11.13	30950	-12.92	20230213	26750	0.75	20230403	32300	-16.56	20221216	24250	11.13	20220927	0.83	N	023910	500	30 억		911967	N	N	3	N	00	N
137	20230707	090317	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27150	0	3	0.00	1355300	50	0.40	27000	27150	27000	35250	19050	27150	27106.00	15.20	0	-3	27783	27466	27183	26866	26583	27325	26725	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	26750	1.50	20230403	32300	-15.94	20221216	24250	11.96	20220927	0.83	N	023910	500	30 억		911967	N	N	3	N	00	N
138	20230706	160317	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27150	-250	5	-0.91	337209350	12460	225.32	27500	27500	26900	35600	19200	27400	27063.03	15.26	0	-2448	27833	27616	27483	27266	27133	27550	27200	30	8200	500	20270	50	1	6000000	1629	6.53	0.71	12	0.21	4160.00	38136.00	32300	20221216	-15.94	24250	20220927	11.96	30950	-12.28	20230213	26750	1.50	20230403	32300	-15.94	20221216	24250	11.96	20220927	0.84	N	023910	500	30 억		915614	N	N	3	N	00	N
139	20230706	150319	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26950	-450	5	-1.64	313710650	11589	209.57	27500	27500	26900	35600	19200	27400	27069.69	15.26	0	-2398	27833	27616	27483	27266	27133	27550	27200	30	8200	500	20270	50	1	6000000	1617	6.48	0.71	12	0.19	4160.00	38136.00	32300	20221216	-16.56	24250	20220927	11.13	30950	-12.92	20230213	26750	0.75	20230403	32300	-16.56	20221216	24250	11.13	20220927	0.84	N	023910	500	30 억		915614	N	N	0	N	00	N
140	20230706	140318	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27000	-400	5	-1.46	210287350	7754	140.22	27500	27500	27000	35600	19200	27400	27119.85	15.26	0	-2090	27833	27616	27483	27266	27133	27550	27200	30	8200	500	20270	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	26750	0.93	20230403	32300	-16.41	20221216	24250	11.34	20220927	0.84	N	023910	500	30 억		915614	N	N	0	N	00	N
141	20230706	130317	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27100	-300	5	-1.09	165743750	6106	110.42	27500	27500	27000	35600	19200	27400	27144.41	15.26	0	-1927	27833	27616	27483	27266	27133	27550	27200	30	8200	500	20270	50	1	6000000	1626	6.51	0.71	12	0.10	4160.00	38136.00	32300	20221216	-16.10	24250	20220927	11.75	30950	-12.44	20230213	26750	1.31	20230403	32300	-16.10	20221216	24250	11.75	20220927	0.84	N	023910	500	30 억		915614	N	N	0	N	00	N
142	20230706	120318	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27150	-250	5	-0.91	90939800	3341	60.42	27500	27500	27150	35600	19200	27400	27219.34	15.26	0	-1586	27833	27616	27483	27266	27133	27550	27200	30	8200	500	20270	50	1	6000000	1629	6.53	0.71	12	0.06	4160.00	38136.00	32300	20221216	-15.94	24250	20220927	11.96	30950	-12.28	20230213	26750	1.50	20230403	32300	-15.94	20221216	24250	11.96	20220927	0.84	N	023910	500	30 억		915614	N	N	0	N	00	N
143	20230706	110321	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27200	-200	5	-0.73	79998100	2938	53.13	27500	27500	27150	35600	19200	27400	27228.76	15.26	0	-1591	27833	27616	27483	27266	27133	27550	27200	30	8200	500	20270	50	1	6000000	1632	6.54	0.71	12	0.05	4160.00	38136.00	32300	20221216	-15.79	24250	20220927	12.16	30950	-12.12	20230213	26750	1.68	20230403	32300	-15.79	20221216	24250	12.16	20220927	0.84	N	023910	500	30 억		915614	N	N	0	N	00	N
144	20230706	100317	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27250	-150	5	-0.55	54441550	1997	36.11	27500	27500	27200	35600	19200	27400	27261.67	15.26	0	-847	27833	27616	27483	27266	27133	27550	27200	30	8200	500	20270	50	1	6000000	1635	6.55	0.71	12	0.03	4160.00	38136.00	32300	20221216	-15.63	24250	20220927	12.37	30950	-11.95	20230213	26750	1.87	20230403	32300	-15.63	20221216	24250	12.37	20220927	0.84	N	023910	500	30 억		915614	N	N	0	N	00	N
145	20230706	090317	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27350	-50	5	-0.18	2060100	75	1.36	27500	27500	27350	35600	19200	27400	27468.00	15.26	0	-21	27833	27616	27483	27266	27133	27550	27200	30	8200	500	20270	50	1	6000000	1641	6.57	0.72	12	0.00	4160.00	38136.00	32300	20221216	-15.33	24250	20220927	12.78	30950	-11.63	20230213	26750	2.24	20230403	32300	-15.33	20221216	24250	12.78	20220927	0.84	N	023910	500	30 억		915614	N	N	0	N	00	N
146	20230705	160317	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27400	-250	5	-0.90	151959200	5530	119.13	27700	27700	27350	35900	19400	27650	27479.84	15.30	0	-1635	28150	27900	27650	27400	27150	28025	27525	30	8250	500	20460	50	1	6000000	1644	6.59	0.72	12	0.09	4160.00	38136.00	32300	20221216	-15.17	24250	20220927	12.99	30950	-11.47	20230213	26750	2.43	20230403	32300	-15.17	20221216	24250	12.99	20220927	0.83	N	023910	500	30 억		918103	N	N	0	N	00	N
147	20230705	150316	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27350	-300	5	-1.08	136225650	4956	106.76	27700	27700	27350	35900	19400	27650	27487.02	15.30	0	-1561	28150	27900	27650	27400	27150	28025	27525	30	8250	500	20460	50	1	6000000	1641	6.57	0.72	12	0.08	4160.00	38136.00	32300	20221216	-15.33	24250	20220927	12.78	30950	-11.63	20230213	26750	2.24	20230403	32300	-15.33	20221216	24250	12.78	20220927	0.83	N	023910	500	30 억		918103	N	N	0	N	00	N
148	20230705	140313	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27350	-300	5	-1.08	110180600	4005	86.28	27700	27700	27350	35900	19400	27650	27510.76	15.30	0	-1185	28150	27900	27650	27400	27150	28025	27525	30	8250	500	20460	50	1	6000000	1641	6.57	0.72	12	0.07	4160.00	38136.00	32300	20221216	-15.33	24250	20220927	12.78	30950	-11.63	20230213	26750	2.24	20230403	32300	-15.33	20221216	24250	12.78	20220927	0.83	N	023910	500	30 억		918103	N	N	0	N	00	N
149	20230705	130314	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27450	-200	5	-0.72	72947550	2647	57.02	27700	27700	27450	35900	19400	27650	27558.58	15.30	0	-565	28150	27900	27650	27400	27150	28025	27525	30	8250	500	20460	50	1	6000000	1647	6.60	0.72	12	0.04	4160.00	38136.00	32300	20221216	-15.02	24250	20220927	13.20	30950	-11.31	20230213	26750	2.62	20230403	32300	-15.02	20221216	24250	13.20	20220927	0.83	N	023910	500	30 억		918103	N	N	0	N	00	N
150	20230705	120313	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	-50	5	-0.18	38877450	1409	30.35	27700	27700	27500	35900	19400	27650	27592.23	15.30	0	-314	28150	27900	27650	27400	27150	28025	27525	30	8250	500	20460	50	1	6000000	1656	6.63	0.72	12	0.02	4160.00	38136.00	32300	20221216	-14.55	24250	20220927	13.81	30950	-10.82	20230213	26750	3.18	20230403	32300	-14.55	20221216	24250	13.81	20220927	0.83	N	023910	500	30 억		918103	N	N	0	N	00	N
151	20230705	110315	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	-50	5	-0.18	26954450	977	21.05	27700	27700	27500	35900	19400	27650	27589.00	15.30	0	-186	28150	27900	27650	27400	27150	28025	27525	30	8250	500	20460	50	1	6000000	1656	6.63	0.72	12	0.02	4160.00	38136.00	32300	20221216	-14.55	24250	20220927	13.81	30950	-10.82	20230213	26750	3.18	20230403	32300	-14.55	20221216	24250	13.81	20220927	0.83	N	023910	500	30 억		918103	N	N	0	N	00	N
152	20230705	100314	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	50	2	0.18	25297750	917	19.75	27700	27700	27500	35900	19400	27650	27587.51	15.30	0	-179	28150	27900	27650	27400	27150	28025	27525	30	8250	500	20460	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	26750	3.55	20230403	32300	-14.24	20221216	24250	14.23	20220927	0.83	N	023910	500	30 억		918103	N	N	0	N	00	N
153	20230705	090313	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	50	2	0.18	637100	23	0.50	27700	27700	27700	35900	19400	27650	27700.00	15.30	0	9	28150	27900	27650	27400	27150	28025	27525	30	8250	500	20460	50	1	6000000	1662	6.66	0.73	12	0.00	4160.00	38136.00	32300	20221216	-14.24	24250	20220927	14.23	30950	-10.50	20230213	26750	3.55	20230403	32300	-14.24	20221216	24250	14.23	20220927	0.83	N	023910	500	30 억		918103	N	N	0	N	00	N
154	20230704	160313	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	-50	5	-0.18	128579000	4642	64.27	27600	27900	27400	36000	19400	27700	27699.05	15.32	0	-803	28033	27866	27733	27566	27433	27950	27650	30	8300	500	20490	50	1	6000000	1659	6.65	0.73	12	0.08	4160.00	38136.00	32300	20221216	-14.40	24250	20220927	14.02	30950	-10.66	20230213	26750	3.36	20230403	32300	-14.40	20221216	24250	14.02	20220927	0.83	N	023910	500	30 억		919458	N	N	1	N	00	N
155	20230704	150310	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	-100	5	-0.36	125816600	4542	62.88	27600	27900	27400	36000	19400	27700	27700.70	15.32	0	-784	28033	27866	27733	27566	27433	27950	27650	30	8300	500	20490	50	1	6000000	1656	6.63	0.72	12	0.08	4160.00	38136.00	32300	20221216	-14.55	24250	20220927	13.81	30950	-10.82	20230213	26750	3.18	20230403	32300	-14.55	20221216	24250	13.81	20220927	0.83	N	023910	500	30 억		919458	N	N	1	N	00	N
156	20230704	140313	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	0	3	0.00	119108700	4299	59.52	27600	27900	27400	36000	19400	27700	27706.14	15.32	0	-768	28033	27866	27733	27566	27433	27950	27650	30	8300	500	20490	50	1	6000000	1662	6.66	0.73	12	0.07	4160.00	38136.00	32300	20221216	-14.24	24250	20220927	14.23	30950	-10.50	20230213	26750	3.55	20230403	32300	-14.24	20221216	24250	14.23	20220927	0.83	N	023910	500	30 억		919458	N	N	1	N	00	N
157	20230704	130309	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	-50	5	-0.18	105631150	3811	52.76	27600	27900	27400	36000	19400	27700	27717.44	15.32	0	-446	28033	27866	27733	27566	27433	27950	27650	30	8300	500	20490	50	1	6000000	1659	6.65	0.73	12	0.06	4160.00	38136.00	32300	20221216	-14.40	24250	20220927	14.02	30950	-10.66	20230213	26750	3.36	20230403	32300	-14.40	20221216	24250	14.02	20220927	0.83	N	023910	500	30 억		919458	N	N	1	N	00	N
158	20230704	120312	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	0	3	0.00	95820900	3456	47.85	27600	27900	27400	36000	19400	27700	27725.95	15.32	0	-98	28033	27866	27733	27566	27433	27950	27650	30	8300	500	20490	50	1	6000000	1662	6.66	0.73	12	0.06	4160.00	38136.00	32300	20221216	-14.24	24250	20220927	14.23	30950	-10.50	20230213	26750	3.55	20230403	32300	-14.24	20221216	24250	14.23	20220927	0.83	N	023910	500	30 억		919458	N	N	1	N	00	N
159	20230704	110308	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	0	3	0.00	85327100	3077	42.60	27600	27900	27400	36000	19400	27700	27730.61	15.32	0	-89	28033	27866	27733	27566	27433	27950	27650	30	8300	500	20490	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	26750	3.55	20230403	32300	-14.24	20221216	24250	14.23	20220927	0.83	N	023910	500	30 억		919458	N	N	1	N	00	N
160	20230704	100308	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27800	100	2	0.36	74346500	2681	37.12	27600	27900	27400	36000	19400	27700	27730.88	15.32	0	-74	28033	27866	27733	27566	27433	27950	27650	30	8300	500	20490	50	1	6000000	1668	6.68	0.73	12	0.04	4160.00	38136.00	32300	20221216	-13.93	24250	20220927	14.64	30950	-10.18	20230213	26750	3.93	20230403	32300	-13.93	20221216	24250	14.64	20220927	0.83	N	023910	500	30 억		919458	N	N	1	N	00	N
161	20230704	090308	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	-100	5	-0.36	16636450	605	8.38	27600	27600	27400	36000	19400	27700	27498.26	15.32	0	14	28033	27866	27733	27566	27433	27950	27650	30	8300	500	20490	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	26750	3.18	20230403	32300	-14.55	20221216	24250	13.81	20220927	0.83	N	023910	500	30 억		919458	N	N	1	N	00	N
162	20230703	160306	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	0	3	0.00	200315700	7223	109.87	27600	27900	27600	36000	19400	27700	27733.10	15.33	0	965	28100	27900	27600	27400	27100	28000	27500	30	8300	500	20490	50	1	6000000	1662	6.66	0.73	12	0.12	4160.00	38136.00	32300	20221216	-14.24	24250	20220927	14.23	30950	-10.50	20230213	26750	3.55	20230403	32300	-14.24	20221216	24250	14.23	20220927	0.83	N	023910	500	30 억		919928	N	N	1	N	00	N
163	20230703	150308	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	-50	5	-0.18	193813950	6988	106.30	27600	27900	27600	36000	19400	27700	27735.25	15.33	0	948	28100	27900	27600	27400	27100	28000	27500	30	8300	500	20490	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	26750	3.36	20230403	32300	-14.40	20221216	24250	14.02	20220927	0.83	N	023910	500	30 억		919928	N	N	0	N	00	N
164	20230703	140308	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	-50	5	-0.18	184888750	6665	101.38	27600	27900	27600	36000	19400	27700	27740.25	15.33	0	930	28100	27900	27600	27400	27100	28000	27500	30	8300	500	20490	50	1	6000000	1659	6.65	0.73	12	0.11	4160.00	38136.00	32300	20221216	-14.40	24250	20220927	14.02	30950	-10.66	20230213	26750	3.36	20230403	32300	-14.40	20221216	24250	14.02	20220927	0.83	N	023910	500	30 억		919928	N	N	0	N	00	N
165	20230703	130307	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27750	50	2	0.18	123713100	4455	67.77	27600	27900	27600	36000	19400	27700	27769.49	15.33	0	439	28100	27900	27600	27400	27100	28000	27500	30	8300	500	20490	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	26750	3.74	20230403	32300	-14.09	20221216	24250	14.43	20220927	0.83	N	023910	500	30 억		919928	N	N	0	N	00	N
166	20230703	120306	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27750	50	2	0.18	104058250	3747	57.00	27600	27900	27600	36000	19400	27700	27771.08	15.33	0	505	28100	27900	27600	27400	27100	28000	27500	30	8300	500	20490	50	1	6000000	1665	6.67	0.73	12	0.06	4160.00	38136.00	32300	20221216	-14.09	24250	20220927	14.43	30950	-10.34	20230213	26750	3.74	20230403	32300	-14.09	20221216	24250	14.43	20220927	0.83	N	023910	500	30 억		919928	N	N	0	N	00	N
167	20230703	110308	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27800	100	2	0.36	80468850	2897	44.07	27600	27900	27600	36000	19400	27700	27776.61	15.33	0	331	28100	27900	27600	27400	27100	28000	27500	30	8300	500	20490	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	26750	3.93	20230403	32300	-13.93	20221216	24250	14.64	20220927	0.83	N	023910	500	30 억		919928	N	N	0	N	00	N
168	20230703	100303	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27750	50	2	0.18	42419750	1527	23.23	27600	27900	27600	36000	19400	27700	27779.80	15.33	0	202	28100	27900	27600	27400	27100	28000	27500	30	8300	500	20490	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	26750	3.74	20230403	32300	-14.09	20221216	24250	14.43	20220927	0.83	N	023910	500	30 억		919928	N	N	0	N	00	N
169	20230703	090304	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27850	150	2	0.54	11596650	416	6.33	27600	27900	27600	36000	19400	27700	27876.56	15.33	0	-204	28100	27900	27600	27400	27100	28000	27500	30	8300	500	20490	50	1	6000000	1671	6.69	0.73	12	0.01	4160.00	38136.00	32300	20221216	-13.78	24250	20220927	14.85	30950	-10.02	20230213	26750	4.11	20230403	32300	-13.78	20221216	24250	14.85	20220927	0.83	N	023910	500	30 억		919928	N	N	0	N	00	N