KissMeData/072020/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	160627	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11310	250	2	2.26	441499510	39273	173.88	11310	11320	11120	14370	7750	11060	11241.77	1.80	0	6464	11346	11202	11036	10892	10726	11275	10965	50	3310	500	7290	10	1	9960000	1126	27.86	1.13	12	0.39	406.00	9975.00	17090	20230517	-33.82	9830	20221013	15.06	17090	-33.82	20230517	10270	10.13	20230426	17090	-33.82	20230517	9830	15.06	20221013	4.39	N	072020	500	49 억		178825	N	N	58	N	00	N
3	20230731	150628	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11270	210	2	1.90	364397320	32441	143.63	11310	11320	11120	14370	7750	11060	11232.62	1.80	0	2692	11346	11202	11036	10892	10726	11275	10965	50	3310	500	7290	10	1	9960000	1122	27.76	1.13	12	0.33	406.00	9975.00	17090	20230517	-34.06	9830	20221013	14.65	17090	-34.06	20230517	10270	9.74	20230426	17090	-34.06	20230517	9830	14.65	20221013	4.39	N	072020	500	49 억		178825	N	N	369	N	00	N
4	20230731	140630	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11270	210	2	1.90	278040540	24750	109.58	11310	11320	11120	14370	7750	11060	11233.96	1.80	0	-55	11346	11202	11036	10892	10726	11275	10965	50	3310	500	7290	10	1	9960000	1122	27.76	1.13	12	0.25	406.00	9975.00	17090	20230517	-34.06	9830	20221013	14.65	17090	-34.06	20230517	10270	9.74	20230426	17090	-34.06	20230517	9830	14.65	20221013	4.39	N	072020	500	49 억		178825	N	N	369	N	00	N
5	20230731	130629	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11260	200	2	1.81	243591580	21685	96.01	11310	11320	11120	14370	7750	11060	11233.18	1.80	0	-978	11346	11202	11036	10892	10726	11275	10965	50	3310	500	7290	10	1	9960000	1121	27.73	1.13	12	0.22	406.00	9975.00	17090	20230517	-34.11	9830	20221013	14.55	17090	-34.11	20230517	10270	9.64	20230426	17090	-34.11	20230517	9830	14.55	20221013	4.39	N	072020	500	49 억		178825	N	N	369	N	00	N
6	20230731	120636	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11260	200	2	1.81	203361680	18114	80.20	11310	11320	11120	14370	7750	11060	11226.77	1.80	0	-1140	11346	11202	11036	10892	10726	11275	10965	50	3310	500	7290	10	1	9960000	1121	27.73	1.13	12	0.18	406.00	9975.00	17090	20230517	-34.11	9830	20221013	14.55	17090	-34.11	20230517	10270	9.64	20230426	17090	-34.11	20230517	9830	14.55	20221013	4.39	N	072020	500	49 억		178825	N	N	369	N	00	N
7	20230731	110639	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11230	170	2	1.54	174530070	15554	68.87	11310	11320	11120	14370	7750	11060	11220.91	1.80	0	-1147	11346	11202	11036	10892	10726	11275	10965	50	3310	500	7290	10	1	9960000	1119	27.66	1.13	12	0.16	406.00	9975.00	17090	20230517	-34.29	9830	20221013	14.24	17090	-34.29	20230517	10270	9.35	20230426	17090	-34.29	20230517	9830	14.24	20221013	4.39	N	072020	500	49 억		178825	N	N	369	N	00	N
8	20230731	100635	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11200	140	2	1.27	114077620	10172	45.04	11310	11320	11120	14370	7750	11060	11214.87	1.80	0	-2356	11346	11202	11036	10892	10726	11275	10965	50	3310	500	7290	10	1	9960000	1116	27.59	1.12	12	0.10	406.00	9975.00	17090	20230517	-34.46	9830	20221013	13.94	17090	-34.46	20230517	10270	9.06	20230426	17090	-34.46	20230517	9830	13.94	20221013	4.39	N	072020	500	49 억		178825	N	N	369	N	00	N
9	20230731	090628	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11320	260	2	2.35	35167820	3117	13.80	11310	11320	11250	14370	7750	11060	11282.59	1.80	0	-2134	11346	11202	11036	10892	10726	11275	10965	50	3310	500	7290	10	1	9960000	1127	27.88	1.13	12	0.03	406.00	9975.00	17090	20230517	-33.76	9830	20221013	15.16	17090	-33.76	20230517	10270	10.22	20230426	17090	-33.76	20230517	9830	15.16	20221013	4.39	N	072020	500	49 억		178825	N	N	369	N	00	N
10	20230728	160630	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11060	40	2	0.36	247446020	22365	47.08	10870	11180	10870	14320	7720	11020	11063.99	1.76	0	3082	11353	11186	10893	10726	10433	11270	10810	50	3300	500	7270	10	1	9960000	1102	27.24	1.11	12	0.22	406.00	9975.00	17090	20230517	-35.28	9830	20221013	12.51	17090	-35.28	20230517	10270	7.69	20230426	17090	-35.28	20230517	9830	12.51	20221013	4.64	N	072020	500	49 억		175769	N	N	369	N	00	N
11	20230728	150630	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11100	80	2	0.73	232202980	20989	44.18	10870	11180	10870	14320	7720	11020	11063.08	1.76	0	2998	11353	11186	10893	10726	10433	11270	10810	50	3300	500	7270	10	1	9960000	1106	27.34	1.11	12	0.21	406.00	9975.00	17090	20230517	-35.05	9830	20221013	12.92	17090	-35.05	20230517	10270	8.08	20230426	17090	-35.05	20230517	9830	12.92	20221013	4.64	N	072020	500	49 억		175769	N	N	225	N	00	N
12	20230728	140626	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11140	120	2	1.09	188946730	17094	35.98	10870	11180	10870	14320	7720	11020	11053.39	1.76	0	3297	11353	11186	10893	10726	10433	11270	10810	50	3300	500	7270	10	1	9960000	1110	27.44	1.12	12	0.17	406.00	9975.00	17090	20230517	-34.82	9830	20221013	13.33	17090	-34.82	20230517	10270	8.47	20230426	17090	-34.82	20230517	9830	13.33	20221013	4.64	N	072020	500	49 억		175769	N	N	225	N	00	N
13	20230728	130630	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11120	100	2	0.91	175731010	15906	33.48	10870	11180	10870	14320	7720	11020	11048.10	1.76	0	3295	11353	11186	10893	10726	10433	11270	10810	50	3300	500	7270	10	1	9960000	1108	27.39	1.11	12	0.16	406.00	9975.00	17090	20230517	-34.93	9830	20221013	13.12	17090	-34.93	20230517	10270	8.28	20230426	17090	-34.93	20230517	9830	13.12	20221013	4.64	N	072020	500	49 억		175769	N	N	225	N	00	N
14	20230728	120627	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11120	100	2	0.91	135876920	12327	25.95	10870	11180	10870	14320	7720	11020	11022.71	1.76	0	2670	11353	11186	10893	10726	10433	11270	10810	50	3300	500	7270	10	1	9960000	1108	27.39	1.11	12	0.12	406.00	9975.00	17090	20230517	-34.93	9830	20221013	13.12	17090	-34.93	20230517	10270	8.28	20230426	17090	-34.93	20230517	9830	13.12	20221013	4.64	N	072020	500	49 억		175769	N	N	225	N	00	N
15	20230728	110633	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11170	150	2	1.36	116469010	10580	22.27	10870	11180	10870	14320	7720	11020	11008.41	1.76	0	2557	11353	11186	10893	10726	10433	11270	10810	50	3300	500	7270	10	1	9960000	1113	27.51	1.12	12	0.11	406.00	9975.00	17090	20230517	-34.64	9830	20221013	13.63	17090	-34.64	20230517	10270	8.76	20230426	17090	-34.64	20230517	9830	13.63	20221013	4.64	N	072020	500	49 억		175769	N	N	225	N	00	N
16	20230728	100624	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11030	10	2	0.09	59975290	5481	11.54	10870	11080	10870	14320	7720	11020	10942.40	1.76	0	1381	11353	11186	10893	10726	10433	11270	10810	50	3300	500	7270	10	1	9960000	1099	27.17	1.11	12	0.06	406.00	9975.00	17090	20230517	-35.46	9830	20221013	12.21	17090	-35.46	20230517	10270	7.40	20230426	17090	-35.46	20230517	9830	12.21	20221013	4.64	N	072020	500	49 억		175769	N	N	225	N	00	N
17	20230728	090630	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10900	-120	5	-1.09	21096910	1935	4.07	10870	11020	10870	14320	7720	11020	10902.80	1.76	0	-83	11353	11186	10893	10726	10433	11270	10810	50	3300	500	7270	10	1	9960000	1086	26.85	1.09	12	0.02	406.00	9975.00	17090	20230517	-36.22	9830	20221013	10.89	17090	-36.22	20230517	10270	6.13	20230426	17090	-36.22	20230517	9830	10.89	20221013	4.64	N	072020	500	49 억		175769	N	N	225	N	00	N
18	20230727	160626	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11020	250	2	2.32	510882430	46890	29.66	10600	11060	10600	14000	7540	10770	10894.88	1.55	-1065	21775	11876	11322	10986	10432	10096	11155	10265	50	3230	500	7100	10	1	9960000	1098	27.14	1.10	12	0.47	406.00	9975.00	17090	20230517	-35.52	9830	20221013	12.11	17090	-35.52	20230517	10270	7.30	20230426	17090	-35.52	20230517	9830	12.11	20221013	4.61	N	072020	500	49 억		154009	N	N	225	N	00	N
19	20230727	150627	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10940	170	2	1.58	477948230	43893	27.76	10600	11060	10600	14000	7540	10770	10888.94	1.55	-1065	21261	11876	11322	10986	10432	10096	11155	10265	50	3230	500	7100	10	1	9960000	1090	26.95	1.10	12	0.44	406.00	9975.00	17090	20230517	-35.99	9830	20221013	11.29	17090	-35.99	20230517	10270	6.52	20230426	17090	-35.99	20230517	9830	11.29	20221013	4.61	N	072020	500	49 억		154009	N	N	61	N	00	N
20	20230727	140623	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10950	180	2	1.67	441174780	40526	25.63	10600	11060	10600	14000	7540	10770	10886.22	1.55	-1065	19412	11876	11322	10986	10432	10096	11155	10265	50	3230	500	7100	10	1	9960000	1091	26.97	1.10	12	0.41	406.00	9975.00	17090	20230517	-35.93	9830	20221013	11.39	17090	-35.93	20230517	10270	6.62	20230426	17090	-35.93	20230517	9830	11.39	20221013	4.61	N	072020	500	49 억		154009	N	N	61	N	00	N
21	20230727	130623	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10970	200	2	1.86	380965810	35024	22.15	10600	11060	10600	14000	7540	10770	10877.28	1.55	-1065	17122	11876	11322	10986	10432	10096	11155	10265	50	3230	500	7100	10	1	9960000	1093	27.02	1.10	12	0.35	406.00	9975.00	17090	20230517	-35.81	9830	20221013	11.60	17090	-35.81	20230517	10270	6.82	20230426	17090	-35.81	20230517	9830	11.60	20221013	4.61	N	072020	500	49 억		154009	N	N	61	N	00	N
22	20230727	120626	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11010	240	2	2.23	348960820	32101	20.30	10600	11060	10600	14000	7540	10770	10870.71	1.55	-1065	15969	11876	11322	10986	10432	10096	11155	10265	50	3230	500	7100	10	1	9960000	1097	27.12	1.10	12	0.32	406.00	9975.00	17090	20230517	-35.58	9830	20221013	12.00	17090	-35.58	20230517	10270	7.21	20230426	17090	-35.58	20230517	9830	12.00	20221013	4.61	N	072020	500	49 억		154009	N	N	61	N	00	N
23	20230727	110627	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11010	240	2	2.23	255036280	23576	14.91	10600	11020	10600	14000	7540	10770	10817.62	1.55	-1065	10177	11876	11322	10986	10432	10096	11155	10265	50	3230	500	7100	10	1	9960000	1097	27.12	1.10	12	0.24	406.00	9975.00	17090	20230517	-35.58	9830	20221013	12.00	17090	-35.58	20230517	10270	7.21	20230426	17090	-35.58	20230517	9830	12.00	20221013	4.61	N	072020	500	49 억		154009	N	N	61	N	00	N
24	20230727	100624	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10880	110	2	1.02	181068110	16823	10.64	10600	10880	10600	14000	7540	10770	10763.13	1.55	-1065	6933	11876	11322	10986	10432	10096	11155	10265	50	3230	500	7100	10	1	9960000	1084	26.80	1.09	12	0.17	406.00	9975.00	17090	20230517	-36.34	9830	20221013	10.68	17090	-36.34	20230517	10270	5.94	20230426	17090	-36.34	20230517	9830	10.68	20221013	4.61	N	072020	500	49 억		154009	N	N	61	N	00	N
25	20230727	090623	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10740	-30	5	-0.28	60766600	5683	3.59	10600	10830	10600	14000	7540	10770	10692.70	1.55	-1065	1674	11876	11322	10986	10432	10096	11155	10265	50	3230	500	7100	10	1	9960000	1070	26.45	1.08	12	0.06	406.00	9975.00	17090	20230517	-37.16	9830	20221013	9.26	17090	-37.16	20230517	10270	4.58	20230426	17090	-37.16	20230517	9830	9.26	20221013	4.61	N	072020	500	49 억		154009	N	N	61	N	00	N
26	20230726	160622	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10770	-260	5	-2.36	1714141360	157013	243.55	11060	11540	10650	14330	7730	11030	10917.35	1.56	0	-1318	11383	11206	11053	10876	10723	11130	10800	50	3300	500	7270	10	1	9960000	1073	26.53	1.08	12	1.58	406.00	9975.00	17090	20230517	-36.98	9830	20221013	9.56	17090	-36.98	20230517	10270	4.87	20230426	17090	-36.98	20230517	9830	9.56	20221013	4.52	N	072020	500	49 억		155074	N	N	61	N	00	N
27	20230726	150626	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10760	-270	5	-2.45	1673365100	153210	237.65	11060	11540	10650	14330	7730	11030	10922.04	1.56	0	-1263	11383	11206	11053	10876	10723	11130	10800	50	3300	500	7270	10	1	9960000	1072	26.50	1.08	12	1.54	406.00	9975.00	17090	20230517	-37.04	9830	20221013	9.46	17090	-37.04	20230517	10270	4.77	20230426	17090	-37.04	20230517	9830	9.46	20221013	4.52	N	072020	500	49 억		155074	N	N	0	N	00	N
28	20230726	140622	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10710	-320	5	-2.90	1534385940	140246	217.54	11060	11540	10650	14330	7730	11030	10940.68	1.56	0	-1232	11383	11206	11053	10876	10723	11130	10800	50	3300	500	7270	10	1	9960000	1067	26.38	1.07	12	1.41	406.00	9975.00	17090	20230517	-37.33	9830	20221013	8.95	17090	-37.33	20230517	10270	4.28	20230426	17090	-37.33	20230517	9830	8.95	20221013	4.52	N	072020	500	49 억		155074	N	N	0	N	00	N
29	20230726	130621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10750	-280	5	-2.54	1107037210	100250	155.50	11060	11540	10650	14330	7730	11030	11042.77	1.56	0	-897	11383	11206	11053	10876	10723	11130	10800	50	3300	500	7270	10	1	9960000	1071	26.48	1.08	12	1.01	406.00	9975.00	17090	20230517	-37.10	9830	20221013	9.36	17090	-37.10	20230517	10270	4.67	20230426	17090	-37.10	20230517	9830	9.36	20221013	4.52	N	072020	500	49 억		155074	N	N	0	N	00	N
30	20230726	120622	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10820	-210	5	-1.90	1018064460	91985	142.68	11060	11540	10650	14330	7730	11030	11067.72	1.56	0	1328	11383	11206	11053	10876	10723	11130	10800	50	3300	500	7270	10	1	9960000	1078	26.65	1.08	12	0.92	406.00	9975.00	17090	20230517	-36.69	9830	20221013	10.07	17090	-36.69	20230517	10270	5.36	20230426	17090	-36.69	20230517	9830	10.07	20221013	4.52	N	072020	500	49 억		155074	N	N	0	N	00	N
31	20230726	110618	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10810	-220	5	-1.99	971054560	87632	135.93	11060	11540	10650	14330	7730	11030	11081.05	1.56	0	-77	11383	11206	11053	10876	10723	11130	10800	50	3300	500	7270	10	1	9960000	1077	26.63	1.08	12	0.88	406.00	9975.00	17090	20230517	-36.75	9830	20221013	9.97	17090	-36.75	20230517	10270	5.26	20230426	17090	-36.75	20230517	9830	9.97	20221013	4.52	N	072020	500	49 억		155074	N	N	0	N	00	N
32	20230726	100623	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10990	-40	5	-0.36	636202640	56655	87.88	11060	11540	10990	14330	7730	11030	11229.42	1.56	0	-1268	11383	11206	11053	10876	10723	11130	10800	50	3300	500	7270	10	1	9960000	1095	27.07	1.10	12	0.57	406.00	9975.00	17090	20230517	-35.69	9830	20221013	11.80	17090	-35.69	20230517	10270	7.01	20230426	17090	-35.69	20230517	9830	11.80	20221013	4.52	N	072020	500	49 억		155074	N	N	0	N	00	N
33	20230726	090618	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11130	100	2	0.91	92191600	8265	12.82	11060	11270	11040	14330	7730	11030	11154.46	1.56	0	3656	11383	11206	11053	10876	10723	11130	10800	50	3300	500	7270	10	1	9960000	1109	27.41	1.12	12	0.08	406.00	9975.00	17090	20230517	-34.87	9830	20221013	13.22	17090	-34.87	20230517	10270	8.37	20230426	17090	-34.87	20230517	9830	13.22	20221013	4.52	N	072020	500	49 억		155074	N	N	0	N	00	N
34	20230725	160616	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11030	-230	5	-2.04	687329390	62311	97.72	11200	11230	10900	14630	7890	11260	11030.57	1.62	0	-4464	11673	11466	11273	11066	10873	11370	10970	50	3370	500	7430	10	1	9960000	1099	27.17	1.11	12	0.63	406.00	9975.00	17090	20230517	-35.46	9830	20221013	12.21	17090	-35.46	20230517	10270	7.40	20230426	17090	-35.46	20230517	9830	12.21	20221013	4.55	N	072020	500	49 억		161263	N	N	0	N	00	N
35	20230725	150611	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10990	-270	5	-2.40	601603030	54529	85.52	11200	11230	10900	14630	7890	11260	11032.63	1.62	0	-4370	11673	11466	11273	11066	10873	11370	10970	50	3370	500	7430	10	1	9960000	1095	27.07	1.10	12	0.55	406.00	9975.00	17090	20230517	-35.69	9830	20221013	11.80	17090	-35.69	20230517	10270	7.01	20230426	17090	-35.69	20230517	9830	11.80	20221013	4.55	N	072020	500	49 억		161263	N	N	0	N	00	N
36	20230725	140612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10970	-290	5	-2.58	526182130	47654	74.73	11200	11230	10900	14630	7890	11260	11041.63	1.62	0	-5020	11673	11466	11273	11066	10873	11370	10970	50	3370	500	7430	10	1	9960000	1093	27.02	1.10	12	0.48	406.00	9975.00	17090	20230517	-35.81	9830	20221013	11.60	17090	-35.81	20230517	10270	6.82	20230426	17090	-35.81	20230517	9830	11.60	20221013	4.55	N	072020	500	49 억		161263	N	N	0	N	00	N
37	20230725	130617	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10950	-310	5	-2.75	453532530	41016	64.32	11200	11230	10940	14630	7890	11260	11057.36	1.62	0	-4222	11673	11466	11273	11066	10873	11370	10970	50	3370	500	7430	10	1	9960000	1091	26.97	1.10	12	0.41	406.00	9975.00	17090	20230517	-35.93	9830	20221013	11.39	17090	-35.93	20230517	10270	6.62	20230426	17090	-35.93	20230517	9830	11.39	20221013	4.55	N	072020	500	49 억		161263	N	N	0	N	00	N
38	20230725	120617	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11050	-210	5	-1.87	367668020	33194	52.06	11200	11230	11000	14630	7890	11260	11076.23	1.62	0	-1003	11673	11466	11273	11066	10873	11370	10970	50	3370	500	7430	10	1	9960000	1101	27.22	1.11	12	0.33	406.00	9975.00	17090	20230517	-35.34	9830	20221013	12.41	17090	-35.34	20230517	10270	7.59	20230426	17090	-35.34	20230517	9830	12.41	20221013	4.55	N	072020	500	49 억		161263	N	N	0	N	00	N
39	20230725	110615	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11100	-160	5	-1.42	255522240	23038	36.13	11200	11230	11050	14630	7890	11260	11091.19	1.62	0	311	11673	11466	11273	11066	10873	11370	10970	50	3370	500	7430	10	1	9960000	1106	27.34	1.11	12	0.23	406.00	9975.00	17090	20230517	-35.05	9830	20221013	12.92	17090	-35.05	20230517	10270	8.08	20230426	17090	-35.05	20230517	9830	12.92	20221013	4.55	N	072020	500	49 억		161263	N	N	0	N	00	N
40	20230725	100614	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11090	-170	5	-1.51	179968300	16214	25.43	11200	11230	11050	14630	7890	11260	11099.36	1.62	0	97	11673	11466	11273	11066	10873	11370	10970	50	3370	500	7430	10	1	9960000	1105	27.32	1.11	12	0.16	406.00	9975.00	17090	20230517	-35.11	9830	20221013	12.82	17090	-35.11	20230517	10270	7.98	20230426	17090	-35.11	20230517	9830	12.82	20221013	4.55	N	072020	500	49 억		161263	N	N	0	N	00	N
41	20230725	090613	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11160	-100	5	-0.89	22366370	1999	3.13	11200	11230	11160	14630	7890	11260	11188.06	1.62	0	7	11673	11466	11273	11066	10873	11370	10970	50	3370	500	7430	10	1	9960000	1112	27.49	1.12	12	0.02	406.00	9975.00	17090	20230517	-34.70	9830	20221013	13.53	17090	-34.70	20230517	10270	8.67	20230426	17090	-34.70	20230517	9830	13.53	20221013	4.55	N	072020	500	49 억		161263	N	N	0	N	00	N
42	20230724	160617	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11260	-210	5	-1.83	712455940	63561	142.15	11470	11480	11080	14910	8030	11470	11208.99	1.60	0	760	11610	11540	11440	11370	11270	11575	11405	50	3440	500	7570	10	1	9960000	1121	27.73	1.13	12	0.64	406.00	9975.00	17090	20230517	-34.11	9830	20221013	14.55	17090	-34.11	20230517	10270	9.64	20230426	17090	-34.11	20230517	9830	14.55	20221013	4.54	N	072020	500	49 억		159738	N	N	0	N	00	N
43	20230724	150613	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11160	-310	5	-2.70	678521790	60534	135.38	11470	11480	11080	14910	8030	11470	11208.94	1.60	0	641	11610	11540	11440	11370	11270	11575	11405	50	3440	500	7570	10	1	9960000	1112	27.49	1.12	12	0.61	406.00	9975.00	17090	20230517	-34.70	9830	20221013	13.53	17090	-34.70	20230517	10270	8.67	20230426	17090	-34.70	20230517	9830	13.53	20221013	4.54	N	072020	500	49 억		159738	N	N	0	N	00	N
44	20230724	140610	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11220	-250	5	-2.18	591202110	52697	117.85	11470	11480	11080	14910	8030	11470	11218.90	1.60	0	-1927	11610	11540	11440	11370	11270	11575	11405	50	3440	500	7570	10	1	9960000	1118	27.64	1.12	12	0.53	406.00	9975.00	17090	20230517	-34.35	9830	20221013	14.14	17090	-34.35	20230517	10270	9.25	20230426	17090	-34.35	20230517	9830	14.14	20221013	4.54	N	072020	500	49 억		159738	N	N	0	N	00	N
45	20230724	130611	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11120	-350	5	-3.05	480806840	42803	95.73	11470	11480	11080	14910	8030	11470	11233.02	1.60	0	-2623	11610	11540	11440	11370	11270	11575	11405	50	3440	500	7570	10	1	9960000	1108	27.39	1.11	12	0.43	406.00	9975.00	17090	20230517	-34.93	9830	20221013	13.12	17090	-34.93	20230517	10270	8.28	20230426	17090	-34.93	20230517	9830	13.12	20221013	4.54	N	072020	500	49 억		159738	N	N	0	N	00	N
46	20230724	120612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11170	-300	5	-2.62	439562510	39092	87.43	11470	11480	11080	14910	8030	11470	11244.31	1.60	0	-3639	11610	11540	11440	11370	11270	11575	11405	50	3440	500	7570	10	1	9960000	1113	27.51	1.12	12	0.39	406.00	9975.00	17090	20230517	-34.64	9830	20221013	13.63	17090	-34.64	20230517	10270	8.76	20230426	17090	-34.64	20230517	9830	13.63	20221013	4.54	N	072020	500	49 억		159738	N	N	0	N	00	N
47	20230724	110616	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11160	-310	5	-2.70	336131760	29786	66.61	11470	11480	11150	14910	8030	11470	11284.89	1.60	0	-4823	11610	11540	11440	11370	11270	11575	11405	50	3440	500	7570	10	1	9960000	1112	27.49	1.12	12	0.30	406.00	9975.00	17090	20230517	-34.70	9830	20221013	13.53	17090	-34.70	20230517	10270	8.67	20230426	17090	-34.70	20230517	9830	13.53	20221013	4.54	N	072020	500	49 억		159738	N	N	0	N	00	N
48	20230724	100609	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11240	-230	5	-2.01	229933860	20295	45.39	11470	11480	11220	14910	8030	11470	11329.58	1.60	0	-2287	11610	11540	11440	11370	11270	11575	11405	50	3440	500	7570	10	1	9960000	1120	27.68	1.13	12	0.20	406.00	9975.00	17090	20230517	-34.23	9830	20221013	14.34	17090	-34.23	20230517	10270	9.44	20230426	17090	-34.23	20230517	9830	14.34	20221013	4.54	N	072020	500	49 억		159738	N	N	0	N	00	N
49	20230724	090612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11480	10	2	0.09	29055840	2540	5.68	11470	11480	11400	14910	8030	11470	11439.31	1.60	0	-257	11610	11540	11440	11370	11270	11575	11405	50	3440	500	7570	10	1	9960000	1143	28.28	1.15	12	0.03	406.00	9975.00	17090	20230517	-32.83	9830	20221013	16.79	17090	-32.83	20230517	10270	11.78	20230426	17090	-32.83	20230517	9830	16.79	20221013	4.54	N	072020	500	49 억		159738	N	N	0	N	00	N
50	20230721	160607	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11470	50	2	0.44	508516040	44461	102.46	11420	11510	11340	14840	8000	11420	11437.33	1.51	0	9621	11613	11516	11383	11286	11153	11565	11335	50	3420	500	7530	10	1	9960000	1142	28.25	1.15	12	0.45	406.00	9975.00	17090	20230517	-32.88	9830	20221013	16.68	17090	-32.88	20230517	10270	11.68	20230426	17090	-32.88	20230517	9830	16.68	20221013	4.53	N	072020	500	49 억		150244	N	N	287	N	00	N
51	20230721	150610	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11460	40	2	0.35	483164040	42251	97.37	11420	11510	11340	14840	8000	11420	11435.56	1.51	0	9470	11613	11516	11383	11286	11153	11565	11335	50	3420	500	7530	10	1	9960000	1141	28.23	1.15	12	0.42	406.00	9975.00	17090	20230517	-32.94	9830	20221013	16.58	17090	-32.94	20230517	10270	11.59	20230426	17090	-32.94	20230517	9830	16.58	20221013	4.53	N	072020	500	49 억		150244	N	N	287	N	00	N
52	20230721	140606	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11460	40	2	0.35	444784580	38902	89.65	11420	11510	11340	14840	8000	11420	11433.46	1.51	0	9264	11613	11516	11383	11286	11153	11565	11335	50	3420	500	7530	10	1	9960000	1141	28.23	1.15	12	0.39	406.00	9975.00	17090	20230517	-32.94	9830	20221013	16.58	17090	-32.94	20230517	10270	11.59	20230426	17090	-32.94	20230517	9830	16.58	20221013	4.53	N	072020	500	49 억		150244	N	N	287	N	00	N
53	20230721	130608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11420	0	3	0.00	355348540	31080	71.62	11420	11510	11340	14840	8000	11420	11433.35	1.51	0	5921	11613	11516	11383	11286	11153	11565	11335	50	3420	500	7530	10	1	9960000	1137	28.13	1.14	12	0.31	406.00	9975.00	17090	20230517	-33.18	9830	20221013	16.17	17090	-33.18	20230517	10270	11.20	20230426	17090	-33.18	20230517	9830	16.17	20221013	4.53	N	072020	500	49 억		150244	N	N	287	N	00	N
54	20230721	120615	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11420	0	3	0.00	312425800	27316	62.95	11420	11510	11340	14840	8000	11420	11437.47	1.51	0	5931	11613	11516	11383	11286	11153	11565	11335	50	3420	500	7530	10	1	9960000	1137	28.13	1.14	12	0.27	406.00	9975.00	17090	20230517	-33.18	9830	20221013	16.17	17090	-33.18	20230517	10270	11.20	20230426	17090	-33.18	20230517	9830	16.17	20221013	4.53	N	072020	500	49 억		150244	N	N	287	N	00	N
55	20230721	110612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11470	50	2	0.44	273553050	23914	55.11	11420	11510	11340	14840	8000	11420	11439.03	1.51	0	6377	11613	11516	11383	11286	11153	11565	11335	50	3420	500	7530	10	1	9960000	1142	28.25	1.15	12	0.24	406.00	9975.00	17090	20230517	-32.88	9830	20221013	16.68	17090	-32.88	20230517	10270	11.68	20230426	17090	-32.88	20230517	9830	16.68	20221013	4.53	N	072020	500	49 억		150244	N	N	287	N	00	N
56	20230721	100611	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11440	20	2	0.18	209792680	18338	42.26	11420	11510	11350	14840	8000	11420	11440.33	1.51	0	5305	11613	11516	11383	11286	11153	11565	11335	50	3420	500	7530	10	1	9960000	1139	28.18	1.15	12	0.18	406.00	9975.00	17090	20230517	-33.06	9830	20221013	16.38	17090	-33.06	20230517	10270	11.39	20230426	17090	-33.06	20230517	9830	16.38	20221013	4.53	N	072020	500	49 억		150244	N	N	287	N	00	N
57	20230721	090611	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11450	30	2	0.26	34809580	3053	7.04	11420	11450	11350	14840	8000	11420	11401.76	1.51	0	1713	11613	11516	11383	11286	11153	11565	11335	50	3420	500	7530	10	1	9960000	1140	28.20	1.15	12	0.03	406.00	9975.00	17090	20230517	-33.00	9830	20221013	16.48	17090	-33.00	20230517	10270	11.49	20230426	17090	-33.00	20230517	9830	16.48	20221013	4.53	N	072020	500	49 억		150244	N	N	287	N	00	N
58	20230720	160606	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11420	110	2	0.97	488042830	43028	39.64	11340	11480	11250	14700	7920	11310	11342.45	1.45	0	5361	11710	11510	11280	11080	10850	11610	11180	50	3390	500	7460	10	1	9960000	1137	28.13	1.14	12	0.43	406.00	9975.00	17090	20230517	-33.18	9830	20221013	16.17	17090	-33.18	20230517	10270	11.20	20230426	17090	-33.18	20230517	9830	16.17	20221013	4.52	N	072020	500	49 억		144836	N	N	287	N	00	N
59	20230720	150605	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11370	60	2	0.53	471677910	41594	38.32	11340	11480	11250	14700	7920	11310	11340.05	1.45	0	5269	11710	11510	11280	11080	10850	11610	11180	50	3390	500	7460	10	1	9960000	1132	28.00	1.14	12	0.42	406.00	9975.00	17090	20230517	-33.47	9830	20221013	15.67	17090	-33.47	20230517	10270	10.71	20230426	17090	-33.47	20230517	9830	15.67	20221013	4.52	N	072020	500	49 억		144836	N	N	313	N	00	N
60	20230720	140605	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11450	140	2	1.24	447003400	39427	36.32	11340	11480	11250	14700	7920	11310	11337.49	1.45	0	5216	11710	11510	11280	11080	10850	11610	11180	50	3390	500	7460	10	1	9960000	1140	28.20	1.15	12	0.40	406.00	9975.00	17090	20230517	-33.00	9830	20221013	16.48	17090	-33.00	20230517	10270	11.49	20230426	17090	-33.00	20230517	9830	16.48	20221013	4.52	N	072020	500	49 억		144836	N	N	313	N	00	N
61	20230720	130604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11410	100	2	0.88	360316300	31844	29.34	11340	11410	11250	14700	7920	11310	11315.05	1.45	0	3393	11710	11510	11280	11080	10850	11610	11180	50	3390	500	7460	10	1	9960000	1136	28.10	1.14	12	0.32	406.00	9975.00	17090	20230517	-33.24	9830	20221013	16.07	17090	-33.24	20230517	10270	11.10	20230426	17090	-33.24	20230517	9830	16.07	20221013	4.52	N	072020	500	49 억		144836	N	N	313	N	00	N
62	20230720	120609	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11360	50	2	0.44	293899470	26002	23.95	11340	11390	11250	14700	7920	11310	11302.96	1.45	0	833	11710	11510	11280	11080	10850	11610	11180	50	3390	500	7460	10	1	9960000	1131	27.98	1.14	12	0.26	406.00	9975.00	17090	20230517	-33.53	9830	20221013	15.56	17090	-33.53	20230517	10270	10.61	20230426	17090	-33.53	20230517	9830	15.56	20221013	4.52	N	072020	500	49 억		144836	N	N	313	N	00	N
63	20230720	110608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11360	50	2	0.44	239773910	21230	19.56	11340	11390	11250	14700	7920	11310	11294.11	1.45	0	583	11710	11510	11280	11080	10850	11610	11180	50	3390	500	7460	10	1	9960000	1131	27.98	1.14	12	0.21	406.00	9975.00	17090	20230517	-33.53	9830	20221013	15.56	17090	-33.53	20230517	10270	10.61	20230426	17090	-33.53	20230517	9830	15.56	20221013	4.52	N	072020	500	49 억		144836	N	N	313	N	00	N
64	20230720	100602	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11260	-50	5	-0.44	147404890	13048	12.02	11340	11390	11250	14700	7920	11310	11297.13	1.45	0	-524	11710	11510	11280	11080	10850	11610	11180	50	3390	500	7460	10	1	9960000	1121	27.73	1.13	12	0.13	406.00	9975.00	17090	20230517	-34.11	9830	20221013	14.55	17090	-34.11	20230517	10270	9.64	20230426	17090	-34.11	20230517	9830	14.55	20221013	4.52	N	072020	500	49 억		144836	N	N	313	N	00	N
65	20230720	090602	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11250	-60	5	-0.53	19290300	1703	1.57	11340	11390	11250	14700	7920	11310	11327.25	1.45	0	-462	11710	11510	11280	11080	10850	11610	11180	50	3390	500	7460	10	1	9960000	1121	27.71	1.13	12	0.02	406.00	9975.00	17090	20230517	-34.17	9830	20221013	14.45	17090	-34.17	20230517	10270	9.54	20230426	17090	-34.17	20230517	9830	14.45	20221013	4.52	N	072020	500	49 억		144836	N	N	313	N	00	N
66	20230719	160614	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11310	320	2	2.91	1214968710	107967	199.53	11150	11480	11050	14280	7700	10990	11254.40	1.50	0	-4919	11210	11100	11000	10890	10790	11050	10840	50	3290	500	7250	10	1	9960000	1126	27.86	1.13	12	1.08	406.00	9975.00	17090	20230517	-33.82	9830	20221013	15.06	17090	-33.82	20230517	10270	10.13	20230426	17090	-33.82	20230517	9830	15.06	20221013	4.56	N	072020	500	49 억		149555	N	N	313	N	00	N
67	20230719	150613	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11330	340	2	3.09	1148304820	102071	188.63	11150	11480	11050	14280	7700	10990	11251.48	1.50	0	-4473	11210	11100	11000	10890	10790	11050	10840	50	3290	500	7250	10	1	9960000	1128	27.91	1.14	12	1.02	406.00	9975.00	17090	20230517	-33.70	9830	20221013	15.26	17090	-33.70	20230517	10270	10.32	20230426	17090	-33.70	20230517	9830	15.26	20221013	4.56	N	072020	500	49 억		149555	N	N	189	N	00	N
68	20230719	140614	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11300	310	2	2.82	1069217200	95077	175.70	11150	11480	11050	14280	7700	10990	11247.30	1.50	0	-4532	11210	11100	11000	10890	10790	11050	10840	50	3290	500	7250	10	1	9960000	1125	27.83	1.13	12	0.95	406.00	9975.00	17090	20230517	-33.88	9830	20221013	14.95	17090	-33.88	20230517	10270	10.03	20230426	17090	-33.88	20230517	9830	14.95	20221013	4.56	N	072020	500	49 억		149555	N	N	189	N	00	N
69	20230719	130608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11250	260	2	2.37	918324070	81734	151.05	11150	11480	11050	14280	7700	10990	11237.20	1.50	0	-10231	11210	11100	11000	10890	10790	11050	10840	50	3290	500	7250	10	1	9960000	1121	27.71	1.13	12	0.82	406.00	9975.00	17090	20230517	-34.17	9830	20221013	14.45	17090	-34.17	20230517	10270	9.54	20230426	17090	-34.17	20230517	9830	14.45	20221013	4.56	N	072020	500	49 억		149555	N	N	189	N	00	N
70	20230719	120614	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11260	270	2	2.46	893826960	79554	147.02	11150	11480	11050	14280	7700	10990	11237.20	1.50	0	-10369	11210	11100	11000	10890	10790	11050	10840	50	3290	500	7250	10	1	9960000	1121	27.73	1.13	12	0.80	406.00	9975.00	17090	20230517	-34.11	9830	20221013	14.55	17090	-34.11	20230517	10270	9.64	20230426	17090	-34.11	20230517	9830	14.55	20221013	4.56	N	072020	500	49 억		149555	N	N	189	N	00	N
71	20230719	110614	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11200	210	2	1.91	837829360	74577	137.82	11150	11480	11050	14280	7700	10990	11236.25	1.50	0	-9144	11210	11100	11000	10890	10790	11050	10840	50	3290	500	7250	10	1	9960000	1116	27.59	1.12	12	0.75	406.00	9975.00	17090	20230517	-34.46	9830	20221013	13.94	17090	-34.46	20230517	10270	9.06	20230426	17090	-34.46	20230517	9830	13.94	20221013	4.56	N	072020	500	49 억		149555	N	N	189	N	00	N
72	20230719	100609	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11200	210	2	1.91	676577290	60282	111.40	11150	11480	11050	14280	7700	10990	11225.70	1.50	0	-10137	11210	11100	11000	10890	10790	11050	10840	50	3290	500	7250	10	1	9960000	1116	27.59	1.12	12	0.61	406.00	9975.00	17090	20230517	-34.46	9830	20221013	13.94	17090	-34.46	20230517	10270	9.06	20230426	17090	-34.46	20230517	9830	13.94	20221013	4.56	N	072020	500	49 억		149555	N	N	189	N	00	N
73	20230719	090609	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11300	310	2	2.82	252137630	22456	41.50	11150	11480	11070	14280	7700	10990	11234.10	1.50	0	2013	11210	11100	11000	10890	10790	11050	10840	50	3290	500	7250	10	1	9960000	1125	27.83	1.13	12	0.23	406.00	9975.00	17090	20230517	-33.88	9830	20221013	14.95	17090	-33.88	20230517	10270	10.03	20230426	17090	-33.88	20230517	9830	14.95	20221013	4.56	N	072020	500	49 억		149555	N	N	189	N	00	N
74	20230718	160609	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10990	-50	5	-0.45	587926950	53465	195.40	11090	11110	10900	14350	7730	11040	10996.24	1.38	0	10612	11240	11140	10970	10870	10700	11190	10920	50	3310	500	7280	10	1	9960000	1095	27.07	1.10	12	0.54	406.00	9975.00	17090	20230517	-35.69	9830	20221013	11.80	17090	-35.69	20230517	10270	7.01	20230426	17090	-35.69	20230517	9830	11.80	20221013	4.53	N	072020	500	49 억		137002	N	N	189	N	00	N
75	20230718	150608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10990	-50	5	-0.45	573135940	52119	190.48	11090	11110	10900	14350	7730	11040	10996.43	1.38	0	10676	11240	11140	10970	10870	10700	11190	10920	50	3310	500	7280	10	1	9960000	1095	27.07	1.10	12	0.52	406.00	9975.00	17090	20230517	-35.69	9830	20221013	11.80	17090	-35.69	20230517	10270	7.01	20230426	17090	-35.69	20230517	9830	11.80	20221013	4.53	N	072020	500	49 억		137002	N	N	301	N	00	N
76	20230718	140606	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11050	10	2	0.09	493800700	44894	164.07	11090	11110	10900	14350	7730	11040	10998.98	1.38	0	10232	11240	11140	10970	10870	10700	11190	10920	50	3310	500	7280	10	1	9960000	1101	27.22	1.11	12	0.45	406.00	9975.00	17090	20230517	-35.34	9830	20221013	12.41	17090	-35.34	20230517	10270	7.59	20230426	17090	-35.34	20230517	9830	12.41	20221013	4.53	N	072020	500	49 억		137002	N	N	301	N	00	N
77	20230718	130606	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11060	20	2	0.18	270928790	24523	89.62	11090	11110	10980	14350	7730	11040	11048.04	1.38	0	-394	11240	11140	10970	10870	10700	11190	10920	50	3310	500	7280	10	1	9960000	1102	27.24	1.11	12	0.25	406.00	9975.00	17090	20230517	-35.28	9830	20221013	12.51	17090	-35.28	20230517	10270	7.69	20230426	17090	-35.28	20230517	9830	12.51	20221013	4.53	N	072020	500	49 억		137002	N	N	301	N	00	N
78	20230718	120611	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11070	30	2	0.27	242974340	21989	80.36	11090	11110	10980	14350	7730	11040	11049.95	1.38	0	521	11240	11140	10970	10870	10700	11190	10920	50	3310	500	7280	10	1	9960000	1103	27.27	1.11	12	0.22	406.00	9975.00	17090	20230517	-35.23	9830	20221013	12.61	17090	-35.23	20230517	10270	7.79	20230426	17090	-35.23	20230517	9830	12.61	20221013	4.53	N	072020	500	49 억		137002	N	N	301	N	00	N
79	20230718	110611	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11060	20	2	0.18	187574230	16982	62.06	11090	11110	10980	14350	7730	11040	11045.57	1.38	0	548	11240	11140	10970	10870	10700	11190	10920	50	3310	500	7280	10	1	9960000	1102	27.24	1.11	12	0.17	406.00	9975.00	17090	20230517	-35.28	9830	20221013	12.51	17090	-35.28	20230517	10270	7.69	20230426	17090	-35.28	20230517	9830	12.51	20221013	4.53	N	072020	500	49 억		137002	N	N	301	N	00	N
80	20230718	100604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11040	0	3	0.00	135786190	12280	44.88	11090	11110	11000	14350	7730	11040	11057.95	1.38	0	17	11240	11140	10970	10870	10700	11190	10920	50	3310	500	7280	10	1	9960000	1100	27.19	1.11	12	0.12	406.00	9975.00	17090	20230517	-35.40	9830	20221013	12.31	17090	-35.40	20230517	10270	7.50	20230426	17090	-35.40	20230517	9830	12.31	20221013	4.53	N	072020	500	49 억		137002	N	N	301	N	00	N
81	20230718	090605	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11100	60	2	0.54	32940200	2979	10.89	11090	11100	11000	14350	7730	11040	11059.43	1.38	0	1094	11240	11140	10970	10870	10700	11190	10920	50	3310	500	7280	10	1	9960000	1106	27.34	1.11	12	0.03	406.00	9975.00	17090	20230517	-35.05	9830	20221013	12.92	17090	-35.05	20230517	10270	8.08	20230426	17090	-35.05	20230517	9830	12.92	20221013	4.53	N	072020	500	49 억		137002	N	N	301	N	00	N
82	20230717	160607	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11040	150	2	1.38	299131080	27330	76.04	10820	11070	10800	14150	7630	10890	10945.20	1.37	0	837	11090	10990	10900	10800	10710	10945	10755	50	3260	500	7180	10	1	9960000	1100	27.19	1.11	12	0.27	406.00	9975.00	17090	20230517	-35.40	9830	20221013	12.31	17090	-35.40	20230517	10270	7.50	20230426	17090	-35.40	20230517	9830	12.31	20221013	4.53	N	072020	500	49 억		136162	N	N	301	N	00	N
83	20230717	150602	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11030	140	2	1.29	281434530	25724	71.57	10820	11070	10800	14150	7630	10890	10940.64	1.37	0	785	11090	10990	10900	10800	10710	10945	10755	50	3260	500	7180	10	1	9960000	1099	27.17	1.11	12	0.26	406.00	9975.00	17090	20230517	-35.46	9830	20221013	12.21	17090	-35.46	20230517	10270	7.40	20230426	17090	-35.46	20230517	9830	12.21	20221013	4.53	N	072020	500	49 억		136162	N	N	4886	N	00	N
84	20230717	140605	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11020	130	2	1.19	228710990	20942	58.27	10820	11070	10800	14150	7630	10890	10921.24	1.37	0	1557	11090	10990	10900	10800	10710	10945	10755	50	3260	500	7180	10	1	9960000	1098	27.14	1.10	12	0.21	406.00	9975.00	17090	20230517	-35.52	9830	20221013	12.11	17090	-35.52	20230517	10270	7.30	20230426	17090	-35.52	20230517	9830	12.11	20221013	4.53	N	072020	500	49 억		136162	N	N	4886	N	00	N
85	20230717	130601	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11020	130	2	1.19	212904390	19505	54.27	10820	11070	10800	14150	7630	10890	10915.44	1.37	0	1528	11090	10990	10900	10800	10710	10945	10755	50	3260	500	7180	10	1	9960000	1098	27.14	1.10	12	0.20	406.00	9975.00	17090	20230517	-35.52	9830	20221013	12.11	17090	-35.52	20230517	10270	7.30	20230426	17090	-35.52	20230517	9830	12.11	20221013	4.53	N	072020	500	49 억		136162	N	N	4886	N	00	N
86	20230717	120607	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10980	90	2	0.83	145183930	13340	37.12	10820	11070	10800	14150	7630	10890	10883.33	1.37	0	1939	11090	10990	10900	10800	10710	10945	10755	50	3260	500	7180	10	1	9960000	1094	27.04	1.10	12	0.13	406.00	9975.00	17090	20230517	-35.75	9830	20221013	11.70	17090	-35.75	20230517	10270	6.91	20230426	17090	-35.75	20230517	9830	11.70	20221013	4.53	N	072020	500	49 억		136162	N	N	4886	N	00	N
87	20230717	110600	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10970	80	2	0.73	126570830	11649	32.41	10820	10970	10800	14150	7630	10890	10865.27	1.37	0	1858	11090	10990	10900	10800	10710	10945	10755	50	3260	500	7180	10	1	9960000	1093	27.02	1.10	12	0.12	406.00	9975.00	17090	20230517	-35.81	9830	20221013	11.60	17090	-35.81	20230517	10270	6.82	20230426	17090	-35.81	20230517	9830	11.60	20221013	4.53	N	072020	500	49 억		136162	N	N	4886	N	00	N
88	20230717	100602	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10910	20	2	0.18	80460150	7424	20.66	10820	10910	10800	14150	7630	10890	10837.48	1.37	0	244	11090	10990	10900	10800	10710	10945	10755	50	3260	500	7180	10	1	9960000	1087	26.87	1.09	12	0.07	406.00	9975.00	17090	20230517	-36.16	9830	20221013	10.99	17090	-36.16	20230517	10270	6.23	20230426	17090	-36.16	20230517	9830	10.99	20221013	4.53	N	072020	500	49 억		136162	N	N	4886	N	00	N
89	20230717	090600	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10880	-10	5	-0.09	24156410	2233	6.21	10820	10880	10800	14150	7630	10890	10816.23	1.37	0	-730	11090	10990	10900	10800	10710	10945	10755	50	3260	500	7180	10	1	9960000	1084	26.80	1.09	12	0.02	406.00	9975.00	17090	20230517	-36.34	9830	20221013	10.68	17090	-36.34	20230517	10270	5.94	20230426	17090	-36.34	20230517	9830	10.68	20221013	4.53	N	072020	500	49 억		136162	N	N	4886	N	00	N
90	20230714	160600	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10890	-110	5	-1.00	385639970	35439	109.98	11000	11000	10810	14300	7700	11000	10881.79	1.39	0	-2447	11273	11136	10973	10836	10673	11205	10905	50	3300	500	7260	10	1	9960000	1085	26.82	1.09	12	0.36	406.00	9975.00	17090	20230517	-36.28	9830	20221013	10.78	17090	-36.28	20230517	10270	6.04	20230426	17090	-36.28	20230517	9830	10.78	20221013	4.51	N	072020	500	49 억		138608	N	N	4886	N	00	N
91	20230714	150604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10910	-90	5	-0.82	357049800	32814	101.84	11000	11000	10810	14300	7700	11000	10881.02	1.39	0	-2630	11273	11136	10973	10836	10673	11205	10905	50	3300	500	7260	10	1	9960000	1087	26.87	1.09	12	0.33	406.00	9975.00	17090	20230517	-36.16	9830	20221013	10.99	17090	-36.16	20230517	10270	6.23	20230426	17090	-36.16	20230517	9830	10.99	20221013	4.51	N	072020	500	49 억		138608	N	N	2933	N	00	N
92	20230714	140605	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10900	-100	5	-0.91	332428100	30552	94.82	11000	11000	10810	14300	7700	11000	10880.73	1.39	0	-2738	11273	11136	10973	10836	10673	11205	10905	50	3300	500	7260	10	1	9960000	1086	26.85	1.09	12	0.31	406.00	9975.00	17090	20230517	-36.22	9830	20221013	10.89	17090	-36.22	20230517	10270	6.13	20230426	17090	-36.22	20230517	9830	10.89	20221013	4.51	N	072020	500	49 억		138608	N	N	2933	N	00	N
93	20230714	130557	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10870	-130	5	-1.18	294093090	27027	83.88	11000	11000	10810	14300	7700	11000	10881.46	1.39	0	-2735	11273	11136	10973	10836	10673	11205	10905	50	3300	500	7260	10	1	9960000	1083	26.77	1.09	12	0.27	406.00	9975.00	17090	20230517	-36.40	9830	20221013	10.58	17090	-36.40	20230517	10270	5.84	20230426	17090	-36.40	20230517	9830	10.58	20221013	4.51	N	072020	500	49 억		138608	N	N	2933	N	00	N
94	20230714	120559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10870	-130	5	-1.18	160993890	14759	45.80	11000	11000	10850	14300	7700	11000	10908.18	1.39	0	-4453	11273	11136	10973	10836	10673	11205	10905	50	3300	500	7260	10	1	9960000	1083	26.77	1.09	12	0.15	406.00	9975.00	17090	20230517	-36.40	9830	20221013	10.58	17090	-36.40	20230517	10270	5.84	20230426	17090	-36.40	20230517	9830	10.58	20221013	4.51	N	072020	500	49 억		138608	N	N	2933	N	00	N
95	20230714	110603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10900	-100	5	-0.91	142911770	13096	40.64	11000	11000	10850	14300	7700	11000	10912.63	1.39	0	-4433	11273	11136	10973	10836	10673	11205	10905	50	3300	500	7260	10	1	9960000	1086	26.85	1.09	12	0.13	406.00	9975.00	17090	20230517	-36.22	9830	20221013	10.89	17090	-36.22	20230517	10270	6.13	20230426	17090	-36.22	20230517	9830	10.89	20221013	4.51	N	072020	500	49 억		138608	N	N	2933	N	00	N
96	20230714	100606	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10920	-80	5	-0.73	100306810	9181	28.49	11000	11000	10850	14300	7700	11000	10925.48	1.39	0	-4522	11273	11136	10973	10836	10673	11205	10905	50	3300	500	7260	10	1	9960000	1088	26.90	1.09	12	0.09	406.00	9975.00	17090	20230517	-36.10	9830	20221013	11.09	17090	-36.10	20230517	10270	6.33	20230426	17090	-36.10	20230517	9830	11.09	20221013	4.51	N	072020	500	49 억		138608	N	N	2933	N	00	N
97	20230714	090602	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10980	-20	5	-0.18	17259200	1570	4.87	11000	11000	10940	14300	7700	11000	10993.12	1.39	0	-985	11273	11136	10973	10836	10673	11205	10905	50	3300	500	7260	10	1	9960000	1094	27.04	1.10	12	0.02	406.00	9975.00	17090	20230517	-35.75	9830	20221013	11.70	17090	-35.75	20230517	10270	6.91	20230426	17090	-35.75	20230517	9830	11.70	20221013	4.51	N	072020	500	49 억		138608	N	N	2933	N	00	N
98	20230713	160558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11000	170	2	1.57	353264190	32109	128.88	10860	11110	10810	14070	7590	10830	11003.36	1.36	0	3145	10970	10900	10840	10770	10710	10870	10740	50	3240	500	7140	10	1	9960000	1096	27.09	1.10	12	0.32	406.00	9975.00	17090	20230517	-35.63	9830	20221013	11.90	17090	-35.63	20230517	10270	7.11	20230426	17090	-35.63	20230517	9830	11.90	20221013	4.58	N	072020	500	49 억		135463	N	N	2933	N	00	N
99	20230713	150556	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10990	160	2	1.48	342070710	31091	124.79	10860	11110	10810	14070	7590	10830	11003.62	1.36	0	3315	10970	10900	10840	10770	10710	10870	10740	50	3240	500	7140	10	1	9960000	1095	27.07	1.10	12	0.31	406.00	9975.00	17090	20230517	-35.69	9830	20221013	11.80	17090	-35.69	20230517	10270	7.01	20230426	17090	-35.69	20230517	9830	11.80	20221013	4.58	N	072020	500	49 억		135463	N	N	0	N	00	N
100	20230713	140555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11010	180	2	1.66	326794230	29702	119.22	10860	11110	10810	14070	7590	10830	11003.87	1.36	0	3308	10970	10900	10840	10770	10710	10870	10740	50	3240	500	7140	10	1	9960000	1097	27.12	1.10	12	0.30	406.00	9975.00	17090	20230517	-35.58	9830	20221013	12.00	17090	-35.58	20230517	10270	7.21	20230426	17090	-35.58	20230517	9830	12.00	20221013	4.58	N	072020	500	49 억		135463	N	N	0	N	00	N
101	20230713	130558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11050	220	2	2.03	270451740	24594	98.72	10860	11110	10810	14070	7590	10830	10998.34	1.36	0	4335	10970	10900	10840	10770	10710	10870	10740	50	3240	500	7140	10	1	9960000	1101	27.22	1.11	12	0.25	406.00	9975.00	17090	20230517	-35.34	9830	20221013	12.41	17090	-35.34	20230517	10270	7.59	20230426	17090	-35.34	20230517	9830	12.41	20221013	4.58	N	072020	500	49 억		135463	N	N	0	N	00	N
102	20230713	120552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11090	260	2	2.40	239325170	21782	87.43	10860	11110	10810	14070	7590	10830	10989.09	1.36	0	5533	10970	10900	10840	10770	10710	10870	10740	50	3240	500	7140	10	1	9960000	1105	27.32	1.11	12	0.22	406.00	9975.00	17090	20230517	-35.11	9830	20221013	12.82	17090	-35.11	20230517	10270	7.98	20230426	17090	-35.11	20230517	9830	12.82	20221013	4.58	N	072020	500	49 억		135463	N	N	0	N	00	N
103	20230713	110558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11060	230	2	2.12	192611620	17563	70.49	10860	11070	10810	14070	7590	10830	10968.84	1.36	0	4826	10970	10900	10840	10770	10710	10870	10740	50	3240	500	7140	10	1	9960000	1102	27.24	1.11	12	0.18	406.00	9975.00	17090	20230517	-35.28	9830	20221013	12.51	17090	-35.28	20230517	10270	7.69	20230426	17090	-35.28	20230517	9830	12.51	20221013	4.58	N	072020	500	49 억		135463	N	N	0	N	00	N
104	20230713	100555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11010	180	2	1.66	142913240	13048	52.37	10860	11070	10810	14070	7590	10830	10955.25	1.36	0	3603	10970	10900	10840	10770	10710	10870	10740	50	3240	500	7140	10	1	9960000	1097	27.12	1.10	12	0.13	406.00	9975.00	17090	20230517	-35.58	9830	20221013	12.00	17090	-35.58	20230517	10270	7.21	20230426	17090	-35.58	20230517	9830	12.00	20221013	4.58	N	072020	500	49 억		135463	N	N	0	N	00	N
105	20230713	090525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10810	-20	5	-0.18	18882360	1741	6.99	10860	10880	10810	14070	7590	10830	10848.28	1.36	0	-29	10970	10900	10840	10770	10710	10870	10740	50	3240	500	7140	10	1	9960000	1077	26.63	1.08	12	0.02	406.00	9975.00	17090	20230517	-36.75	9830	20221013	9.97	17090	-36.75	20230517	10270	5.26	20230426	17090	-36.75	20230517	9830	9.97	20221013	4.58	N	072020	500	49 억		135463	N	N	0	N	00	N
106	20230712	160553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10830	-70	5	-0.64	268090600	24766	116.06	10900	10910	10780	14170	7630	10900	10824.94	1.36	0	32	11093	10996	10803	10706	10513	11045	10755	50	3270	500	7190	10	1	9960000	1079	26.67	1.09	12	0.25	406.00	9975.00	17090	20230517	-36.63	9830	20221013	10.17	17090	-36.63	20230517	10270	5.45	20230426	17090	-36.63	20230517	9830	10.17	20221013	4.67	N	072020	500	49 억		135430	N	N	0	N	00	N
107	20230712	150549	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10790	-110	5	-1.01	223033560	20594	96.51	10900	10910	10790	14170	7630	10900	10830.03	1.36	0	-1186	11093	10996	10803	10706	10513	11045	10755	50	3270	500	7190	10	1	9960000	1075	26.58	1.08	12	0.21	406.00	9975.00	17090	20230517	-36.86	9830	20221013	9.77	17090	-36.86	20230517	10270	5.06	20230426	17090	-36.86	20230517	9830	9.77	20221013	4.67	N	072020	500	49 억		135430	N	N	0	N	00	N
108	20230712	140549	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10840	-60	5	-0.55	145293190	13399	62.79	10900	10910	10810	14170	7630	10900	10843.58	1.36	0	-2461	11093	10996	10803	10706	10513	11045	10755	50	3270	500	7190	10	1	9960000	1080	26.70	1.09	12	0.13	406.00	9975.00	17090	20230517	-36.57	9830	20221013	10.27	17090	-36.57	20230517	10270	5.55	20230426	17090	-36.57	20230517	9830	10.27	20221013	4.67	N	072020	500	49 억		135430	N	N	0	N	00	N
109	20230712	130551	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10860	-40	5	-0.37	121691290	11219	52.58	10900	10910	10810	14170	7630	10900	10846.89	1.36	0	-1116	11093	10996	10803	10706	10513	11045	10755	50	3270	500	7190	10	1	9960000	1082	26.75	1.09	12	0.11	406.00	9975.00	17090	20230517	-36.45	9830	20221013	10.48	17090	-36.45	20230517	10270	5.74	20230426	17090	-36.45	20230517	9830	10.48	20221013	4.67	N	072020	500	49 억		135430	N	N	0	N	00	N
110	20230712	120551	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10830	-70	5	-0.64	112398360	10362	48.56	10900	10910	10810	14170	7630	10900	10847.17	1.36	0	-989	11093	10996	10803	10706	10513	11045	10755	50	3270	500	7190	10	1	9960000	1079	26.67	1.09	12	0.10	406.00	9975.00	17090	20230517	-36.63	9830	20221013	10.17	17090	-36.63	20230517	10270	5.45	20230426	17090	-36.63	20230517	9830	10.17	20221013	4.67	N	072020	500	49 억		135430	N	N	0	N	00	N
111	20230712	110550	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10860	-40	5	-0.37	101085940	9317	43.66	10900	10910	10810	14170	7630	10900	10849.62	1.36	0	-899	11093	10996	10803	10706	10513	11045	10755	50	3270	500	7190	10	1	9960000	1082	26.75	1.09	12	0.09	406.00	9975.00	17090	20230517	-36.45	9830	20221013	10.48	17090	-36.45	20230517	10270	5.74	20230426	17090	-36.45	20230517	9830	10.48	20221013	4.67	N	072020	500	49 억		135430	N	N	0	N	00	N
112	20230712	100553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10890	-10	5	-0.09	82209620	7574	35.49	10900	10910	10820	14170	7630	10900	10854.19	1.36	0	-602	11093	10996	10803	10706	10513	11045	10755	50	3270	500	7190	10	1	9960000	1085	26.82	1.09	12	0.08	406.00	9975.00	17090	20230517	-36.28	9830	20221013	10.78	17090	-36.28	20230517	10270	6.04	20230426	17090	-36.28	20230517	9830	10.78	20221013	4.67	N	072020	500	49 억		135430	N	N	0	N	00	N
113	20230712	090552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10900	0	3	0.00	12959720	1189	5.57	10900	10910	10890	14170	7630	10900	10899.68	1.36	0	-476	11093	10996	10803	10706	10513	11045	10755	50	3270	500	7190	10	1	9960000	1086	26.85	1.09	12	0.01	406.00	9975.00	17090	20230517	-36.22	9830	20221013	10.89	17090	-36.22	20230517	10270	6.13	20230426	17090	-36.22	20230517	9830	10.89	20221013	4.67	N	072020	500	49 억		135430	N	N	0	N	00	N
114	20230711	160543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10900	290	2	2.73	224615090	21020	67.61	10610	10900	10610	13790	7430	10610	10684.14	1.32	0	5029	10796	10702	10656	10562	10516	10680	10540	50	3180	500	7000	10	1	9960000	1086	26.85	1.09	12	0.21	406.00	9975.00	17090	20230517	-36.22	9830	20221013	10.89	17090	-36.22	20230517	10270	6.13	20230426	17090	-36.22	20230517	9830	10.89	20221013	4.73	N	072020	500	49 억		130989	N	N	716	N	00	N
115	20230711	150544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10690	80	2	0.75	167292580	15685	50.45	10610	10710	10610	13790	7430	10610	10665.77	1.32	0	3000	10796	10702	10656	10562	10516	10680	10540	50	3180	500	7000	10	1	9960000	1065	26.33	1.07	12	0.16	406.00	9975.00	17090	20230517	-37.45	9830	20221013	8.75	17090	-37.45	20230517	10270	4.09	20230426	17090	-37.45	20230517	9830	8.75	20221013	4.73	N	072020	500	49 억		130989	N	N	716	N	00	N
116	20230711	140540	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10650	40	2	0.38	137481500	12890	41.46	10610	10710	10610	13790	7430	10610	10665.75	1.32	0	1591	10796	10702	10656	10562	10516	10680	10540	50	3180	500	7000	10	1	9960000	1061	26.23	1.07	12	0.13	406.00	9975.00	17090	20230517	-37.68	9830	20221013	8.34	17090	-37.68	20230517	10270	3.70	20230426	17090	-37.68	20230517	9830	8.34	20221013	4.73	N	072020	500	49 억		130989	N	N	716	N	00	N
117	20230711	130532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10700	90	2	0.85	128355710	12034	38.71	10610	10710	10610	13790	7430	10610	10666.09	1.32	0	1105	10796	10702	10656	10562	10516	10680	10540	50	3180	500	7000	10	1	9960000	1066	26.35	1.07	12	0.12	406.00	9975.00	17090	20230517	-37.39	9830	20221013	8.85	17090	-37.39	20230517	10270	4.19	20230426	17090	-37.39	20230517	9830	8.85	20221013	4.73	N	072020	500	49 억		130989	N	N	716	N	00	N
118	20230711	120547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10710	100	2	0.94	120702020	11317	36.40	10610	10710	10610	13790	7430	10610	10665.55	1.32	0	992	10796	10702	10656	10562	10516	10680	10540	50	3180	500	7000	10	1	9960000	1067	26.38	1.07	12	0.11	406.00	9975.00	17090	20230517	-37.33	9830	20221013	8.95	17090	-37.33	20230517	10270	4.28	20230426	17090	-37.33	20230517	9830	8.95	20221013	4.73	N	072020	500	49 억		130989	N	N	716	N	00	N
119	20230711	110549	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10640	30	2	0.28	88564890	8306	26.72	10610	10700	10610	13790	7430	10610	10662.76	1.32	0	1390	10796	10702	10656	10562	10516	10680	10540	50	3180	500	7000	10	1	9960000	1060	26.21	1.07	12	0.08	406.00	9975.00	17090	20230517	-37.74	9830	20221013	8.24	17090	-37.74	20230517	10270	3.60	20230426	17090	-37.74	20230517	9830	8.24	20221013	4.73	N	072020	500	49 억		130989	N	N	716	N	00	N
120	20230711	100547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10690	80	2	0.75	58774360	5514	17.74	10610	10700	10610	13790	7430	10610	10659.11	1.32	0	2083	10796	10702	10656	10562	10516	10680	10540	50	3180	500	7000	10	1	9960000	1065	26.33	1.07	12	0.06	406.00	9975.00	17090	20230517	-37.45	9830	20221013	8.75	17090	-37.45	20230517	10270	4.09	20230426	17090	-37.45	20230517	9830	8.75	20221013	4.73	N	072020	500	49 억		130989	N	N	716	N	00	N
121	20230711	090546	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10610	0	3	0.00	11845440	1116	3.59	10610	10660	10610	13790	7430	10610	10614.19	1.32	0	287	10796	10702	10656	10562	10516	10680	10540	50	3180	500	7000	10	1	9960000	1057	26.13	1.06	12	0.01	406.00	9975.00	17090	20230517	-37.92	9830	20221013	7.93	17090	-37.92	20230517	10270	3.31	20230426	17090	-37.92	20230517	9830	7.93	20221013	4.73	N	072020	500	49 억		130989	N	N	716	N	00	N
122	20230710	160543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10610	-70	5	-0.66	305210570	28682	111.16	10700	10750	10610	13880	7480	10680	10652.92	1.27	0	4446	10793	10736	10683	10626	10573	10765	10655	50	3200	500	7040	10	1	9960000	1057	26.13	1.06	12	0.29	406.00	9975.00	17090	20230517	-37.92	9830	20221013	7.93	17090	-37.92	20230517	10270	3.31	20230426	17090	-37.92	20230517	9830	7.93	20221013	4.74	N	072020	500	49 억		126543	N	N	716	N	00	N
123	20230710	150542	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10630	-50	5	-0.47	202405790	18994	73.61	10700	10750	10610	13880	7480	10680	10656.28	1.27	0	4485	10793	10736	10683	10626	10573	10765	10655	50	3200	500	7040	10	1	9960000	1059	26.18	1.07	12	0.19	406.00	9975.00	17090	20230517	-37.80	9830	20221013	8.14	17090	-37.80	20230517	10270	3.51	20230426	17090	-37.80	20230517	9830	8.14	20221013	4.74	N	072020	500	49 억		126543	N	N	1359	N	00	N
124	20230710	140537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10660	-20	5	-0.19	180783070	16963	65.74	10700	10750	10610	13880	7480	10680	10657.47	1.27	0	4668	10793	10736	10683	10626	10573	10765	10655	50	3200	500	7040	10	1	9960000	1062	26.26	1.07	12	0.17	406.00	9975.00	17090	20230517	-37.62	9830	20221013	8.44	17090	-37.62	20230517	10270	3.80	20230426	17090	-37.62	20230517	9830	8.44	20221013	4.74	N	072020	500	49 억		126543	N	N	1359	N	00	N
125	20230710	130532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10660	-20	5	-0.19	161099440	15117	58.59	10700	10750	10610	13880	7480	10680	10656.81	1.27	0	4073	10793	10736	10683	10626	10573	10765	10655	50	3200	500	7040	10	1	9960000	1062	26.26	1.07	12	0.15	406.00	9975.00	17090	20230517	-37.62	9830	20221013	8.44	17090	-37.62	20230517	10270	3.80	20230426	17090	-37.62	20230517	9830	8.44	20221013	4.74	N	072020	500	49 억		126543	N	N	1359	N	00	N
126	20230710	120543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10680	0	3	0.00	152950750	14353	55.63	10700	10750	10610	13880	7480	10680	10656.33	1.27	0	4084	10793	10736	10683	10626	10573	10765	10655	50	3200	500	7040	10	1	9960000	1064	26.31	1.07	12	0.14	406.00	9975.00	17090	20230517	-37.51	9830	20221013	8.65	17090	-37.51	20230517	10270	3.99	20230426	17090	-37.51	20230517	9830	8.65	20221013	4.74	N	072020	500	49 억		126543	N	N	1359	N	00	N
127	20230710	110543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10620	-60	5	-0.56	130574900	12251	47.48	10700	10750	10610	13880	7480	10680	10658.27	1.27	0	3546	10793	10736	10683	10626	10573	10765	10655	50	3200	500	7040	10	1	9960000	1058	26.16	1.06	12	0.12	406.00	9975.00	17090	20230517	-37.86	9830	20221013	8.04	17090	-37.86	20230517	10270	3.41	20230426	17090	-37.86	20230517	9830	8.04	20221013	4.74	N	072020	500	49 억		126543	N	N	1359	N	00	N
128	20230710	100543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10640	-40	5	-0.37	114300990	10722	41.55	10700	10750	10610	13880	7480	10680	10660.38	1.27	0	3133	10793	10736	10683	10626	10573	10765	10655	50	3200	500	7040	10	1	9960000	1060	26.21	1.07	12	0.11	406.00	9975.00	17090	20230517	-37.74	9830	20221013	8.24	17090	-37.74	20230517	10270	3.60	20230426	17090	-37.74	20230517	9830	8.24	20221013	4.74	N	072020	500	49 억		126543	N	N	1359	N	00	N
129	20230710	090538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10690	10	2	0.09	16763800	1568	6.08	10700	10700	10660	13880	7480	10680	10691.34	1.27	0	-256	10793	10736	10683	10626	10573	10765	10655	50	3200	500	7040	10	1	9960000	1065	26.33	1.07	12	0.02	406.00	9975.00	17090	20230517	-37.45	9830	20221013	8.75	17090	-37.45	20230517	10270	4.09	20230426	17090	-37.45	20230517	9830	8.75	20221013	4.74	N	072020	500	49 억		126543	N	N	1359	N	00	N
130	20230707	160535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10680	-60	5	-0.56	254764920	23900	33.96	10650	10740	10630	13960	7520	10740	10659.61	1.23	0	3726	11253	10996	10833	10576	10413	10915	10495	50	3220	500	7080	10	1	9960000	1064	26.31	1.07	12	0.24	406.00	9975.00	17090	20230517	-37.51	9830	20221013	8.65	17090	-37.51	20230517	10270	3.99	20230426	17090	-37.51	20230517	9830	8.65	20221013	4.71	N	072020	500	49 억		122698	N	N	1359	N	00	N
131	20230707	150537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10660	-80	5	-0.74	220899440	20722	29.44	10650	10740	10630	13960	7520	10740	10660.13	1.23	0	2778	11253	10996	10833	10576	10413	10915	10495	50	3220	500	7080	10	1	9960000	1062	26.26	1.07	12	0.21	406.00	9975.00	17090	20230517	-37.62	9830	20221013	8.44	17090	-37.62	20230517	10270	3.80	20230426	17090	-37.62	20230517	9830	8.44	20221013	4.71	N	072020	500	49 억		122698	N	N	0	N	00	N
132	20230707	140546	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10650	-90	5	-0.84	207662280	19479	27.68	10650	10740	10630	13960	7520	10740	10660.82	1.23	0	2795	11253	10996	10833	10576	10413	10915	10495	50	3220	500	7080	10	1	9960000	1061	26.23	1.07	12	0.20	406.00	9975.00	17090	20230517	-37.68	9830	20221013	8.34	17090	-37.68	20230517	10270	3.70	20230426	17090	-37.68	20230517	9830	8.34	20221013	4.71	N	072020	500	49 억		122698	N	N	0	N	00	N
133	20230707	130541	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10680	-60	5	-0.56	192155880	18023	25.61	10650	10740	10630	13960	7520	10740	10661.69	1.23	0	2535	11253	10996	10833	10576	10413	10915	10495	50	3220	500	7080	10	1	9960000	1064	26.31	1.07	12	0.18	406.00	9975.00	17090	20230517	-37.51	9830	20221013	8.65	17090	-37.51	20230517	10270	3.99	20230426	17090	-37.51	20230517	9830	8.65	20221013	4.71	N	072020	500	49 억		122698	N	N	0	N	00	N
134	20230707	120542	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10680	-60	5	-0.56	165483880	15523	22.06	10650	10740	10630	13960	7520	10740	10660.55	1.23	0	1371	11253	10996	10833	10576	10413	10915	10495	50	3220	500	7080	10	1	9960000	1064	26.31	1.07	12	0.16	406.00	9975.00	17090	20230517	-37.51	9830	20221013	8.65	17090	-37.51	20230517	10270	3.99	20230426	17090	-37.51	20230517	9830	8.65	20221013	4.71	N	072020	500	49 억		122698	N	N	0	N	00	N
135	20230707	110543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10670	-70	5	-0.65	153216000	14374	20.42	10650	10740	10630	13960	7520	10740	10659.23	1.23	0	1316	11253	10996	10833	10576	10413	10915	10495	50	3220	500	7080	10	1	9960000	1063	26.28	1.07	12	0.14	406.00	9975.00	17090	20230517	-37.57	9830	20221013	8.55	17090	-37.57	20230517	10270	3.89	20230426	17090	-37.57	20230517	9830	8.55	20221013	4.71	N	072020	500	49 억		122698	N	N	0	N	00	N
136	20230707	100537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10660	-80	5	-0.74	85993490	8061	11.45	10650	10740	10640	13960	7520	10740	10667.83	1.23	0	844	11253	10996	10833	10576	10413	10915	10495	50	3220	500	7080	10	1	9960000	1062	26.26	1.07	12	0.08	406.00	9975.00	17090	20230517	-37.62	9830	20221013	8.44	17090	-37.62	20230517	10270	3.80	20230426	17090	-37.62	20230517	9830	8.44	20221013	4.71	N	072020	500	49 억		122698	N	N	0	N	00	N
137	20230707	090536	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10740	0	3	0.00	42781120	4017	5.71	10650	10740	10640	13960	7520	10740	10649.97	1.23	0	-8	11253	10996	10833	10576	10413	10915	10495	50	3220	500	7080	10	1	9960000	1070	26.45	1.08	12	0.04	406.00	9975.00	17090	20230517	-37.16	9830	20221013	9.26	17090	-37.16	20230517	10270	4.58	20230426	17090	-37.16	20230517	9830	9.26	20221013	4.71	N	072020	500	49 억		122698	N	N	0	N	00	N
138	20230706	160538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10740	-340	5	-3.07	752785880	69700	137.91	11080	11090	10670	14400	7760	11080	10797.17	1.28	0	-4992	11466	11272	11176	10982	10886	11225	10935	50	3320	500	7310	10	1	9960000	1070	26.45	1.08	12	0.70	406.00	9975.00	17090	20230517	-37.16	9830	20221013	9.26	17090	-37.16	20230517	10270	4.58	20230426	17090	-37.16	20230517	9830	9.26	20221013	4.68	N	072020	500	49 억		127692	N	N	585	N	00	N
139	20230706	150538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10700	-380	5	-3.43	719013020	66545	131.67	11080	11090	10670	14400	7760	11080	10801.57	1.28	0	-5338	11466	11272	11176	10982	10886	11225	10935	50	3320	500	7310	10	1	9960000	1066	26.35	1.07	12	0.67	406.00	9975.00	17090	20230517	-37.39	9830	20221013	8.85	17090	-37.39	20230517	10270	4.19	20230426	17090	-37.39	20230517	9830	8.85	20221013	4.68	N	072020	500	49 억		127692	N	N	585	N	00	N
140	20230706	140538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10750	-330	5	-2.98	581260570	53675	106.21	11080	11090	10690	14400	7760	11080	10825.47	1.28	0	-6846	11466	11272	11176	10982	10886	11225	10935	50	3320	500	7310	10	1	9960000	1071	26.48	1.08	12	0.54	406.00	9975.00	17090	20230517	-37.10	9830	20221013	9.36	17090	-37.10	20230517	10270	4.67	20230426	17090	-37.10	20230517	9830	9.36	20221013	4.68	N	072020	500	49 억		127692	N	N	585	N	00	N
141	20230706	130538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10750	-330	5	-2.98	489376500	45100	89.24	11080	11090	10730	14400	7760	11080	10846.78	1.28	0	-4933	11466	11272	11176	10982	10886	11225	10935	50	3320	500	7310	10	1	9960000	1071	26.48	1.08	12	0.45	406.00	9975.00	17090	20230517	-37.10	9830	20221013	9.36	17090	-37.10	20230517	10270	4.67	20230426	17090	-37.10	20230517	9830	9.36	20221013	4.68	N	072020	500	49 억		127692	N	N	585	N	00	N
142	20230706	120535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10790	-290	5	-2.62	434391830	39997	79.14	11080	11090	10790	14400	7760	11080	10856.13	1.28	0	-3262	11466	11272	11176	10982	10886	11225	10935	50	3320	500	7310	10	1	9960000	1075	26.58	1.08	12	0.40	406.00	9975.00	17090	20230517	-36.86	9830	20221013	9.77	17090	-36.86	20230517	10270	5.06	20230426	17090	-36.86	20230517	9830	9.77	20221013	4.68	N	072020	500	49 억		127692	N	N	585	N	00	N
143	20230706	110541	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10810	-270	5	-2.44	359002310	33038	65.37	11080	11090	10800	14400	7760	11080	10861.04	1.28	0	-4133	11466	11272	11176	10982	10886	11225	10935	50	3320	500	7310	10	1	9960000	1077	26.63	1.08	12	0.33	406.00	9975.00	17090	20230517	-36.75	9830	20221013	9.97	17090	-36.75	20230517	10270	5.26	20230426	17090	-36.75	20230517	9830	9.97	20221013	4.68	N	072020	500	49 억		127692	N	N	585	N	00	N
144	20230706	100537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10870	-210	5	-1.90	290085870	26669	52.77	11080	11090	10800	14400	7760	11080	10871.00	1.28	0	-4132	11466	11272	11176	10982	10886	11225	10935	50	3320	500	7310	10	1	9960000	1083	26.77	1.09	12	0.27	406.00	9975.00	17090	20230517	-36.40	9830	20221013	10.58	17090	-36.40	20230517	10270	5.84	20230426	17090	-36.40	20230517	9830	10.58	20221013	4.68	N	072020	500	49 억		127692	N	N	585	N	00	N
145	20230706	090537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11020	-60	5	-0.54	33777930	3052	6.04	11080	11090	11010	14400	7760	11080	11063.02	1.28	0	-1279	11466	11272	11176	10982	10886	11225	10935	50	3320	500	7310	10	1	9960000	1098	27.14	1.10	12	0.03	406.00	9975.00	17090	20230517	-35.52	9830	20221013	12.11	17090	-35.52	20230517	10270	7.30	20230426	17090	-35.52	20230517	9830	12.11	20221013	4.68	N	072020	500	49 억		127692	N	N	585	N	00	N
146	20230705	160534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11080	-320	5	-2.81	562234750	50197	159.42	11370	11370	11080	14820	7980	11400	11201.09	1.36	0	-8027	11493	11446	11363	11316	11233	11470	11340	50	3420	500	7520	10	1	9960000	1104	27.29	1.11	12	0.50	406.00	9975.00	17090	20230517	-35.17	9830	20221013	12.72	17090	-35.17	20230517	10270	7.89	20230426	17090	-35.17	20230517	9830	12.72	20221013	4.78	N	072020	500	49 억		135719	N	N	585	N	00	N
147	20230705	150533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11130	-270	5	-2.37	471911010	42058	133.57	11370	11370	11110	14820	7980	11400	11219.58	1.36	0	-7767	11493	11446	11363	11316	11233	11470	11340	50	3420	500	7520	10	1	9960000	1109	27.41	1.12	12	0.42	406.00	9975.00	17090	20230517	-34.87	9830	20221013	13.22	17090	-34.87	20230517	10270	8.37	20230426	17090	-34.87	20230517	9830	13.22	20221013	4.78	N	072020	500	49 억		135719	N	N	121	N	00	N
148	20230705	140528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11190	-210	5	-1.84	363310160	32314	102.62	11370	11370	11160	14820	7980	11400	11242.09	1.36	0	-7604	11493	11446	11363	11316	11233	11470	11340	50	3420	500	7520	10	1	9960000	1115	27.56	1.12	12	0.32	406.00	9975.00	17090	20230517	-34.52	9830	20221013	13.84	17090	-34.52	20230517	10270	8.96	20230426	17090	-34.52	20230517	9830	13.84	20221013	4.78	N	072020	500	49 억		135719	N	N	121	N	00	N
149	20230705	130529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11240	-160	5	-1.40	173287360	15354	48.76	11370	11370	11240	14820	7980	11400	11284.56	1.36	0	-3731	11493	11446	11363	11316	11233	11470	11340	50	3420	500	7520	10	1	9960000	1120	27.68	1.13	12	0.15	406.00	9975.00	17090	20230517	-34.23	9830	20221013	14.34	17090	-34.23	20230517	10270	9.44	20230426	17090	-34.23	20230517	9830	14.34	20221013	4.78	N	072020	500	49 억		135719	N	N	121	N	00	N
150	20230705	120527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11270	-130	5	-1.14	134967120	11948	37.94	11370	11370	11240	14820	7980	11400	11294.35	1.36	0	-3290	11493	11446	11363	11316	11233	11470	11340	50	3420	500	7520	10	1	9960000	1122	27.76	1.13	12	0.12	406.00	9975.00	17090	20230517	-34.06	9830	20221013	14.65	17090	-34.06	20230517	10270	9.74	20230426	17090	-34.06	20230517	9830	14.65	20221013	4.78	N	072020	500	49 억		135719	N	N	121	N	00	N
151	20230705	110533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11300	-100	5	-0.88	121982700	10796	34.29	11370	11370	11240	14820	7980	11400	11296.87	1.36	0	-3211	11493	11446	11363	11316	11233	11470	11340	50	3420	500	7520	10	1	9960000	1125	27.83	1.13	12	0.11	406.00	9975.00	17090	20230517	-33.88	9830	20221013	14.95	17090	-33.88	20230517	10270	10.03	20230426	17090	-33.88	20230517	9830	14.95	20221013	4.78	N	072020	500	49 억		135719	N	N	121	N	00	N
152	20230705	100530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11320	-80	5	-0.70	102914810	9106	28.92	11370	11370	11240	14820	7980	11400	11299.55	1.36	0	-3077	11493	11446	11363	11316	11233	11470	11340	50	3420	500	7520	10	1	9960000	1127	27.88	1.13	12	0.09	406.00	9975.00	17090	20230517	-33.76	9830	20221013	15.16	17090	-33.76	20230517	10270	10.22	20230426	17090	-33.76	20230517	9830	15.16	20221013	4.78	N	072020	500	49 억		135719	N	N	121	N	00	N
153	20230705	090529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11320	-80	5	-0.70	16168040	1423	4.52	11370	11370	11320	14820	7980	11400	11355.35	1.36	0	-128	11493	11446	11363	11316	11233	11470	11340	50	3420	500	7520	10	1	9960000	1127	27.88	1.13	12	0.01	406.00	9975.00	17090	20230517	-33.76	9830	20221013	15.16	17090	-33.76	20230517	10270	10.22	20230426	17090	-33.76	20230517	9830	15.16	20221013	4.78	N	072020	500	49 억		135719	N	N	121	N	00	N
154	20230704	160527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11400	0	3	0.00	349294860	30825	85.21	11360	11410	11280	14820	7980	11400	11331.47	1.37	0	-549	11633	11516	11393	11276	11153	11575	11335	50	3420	500	7520	10	1	9960000	1135	28.08	1.14	12	0.31	406.00	9975.00	17090	20230517	-33.29	9830	20221013	15.97	17090	-33.29	20230517	10270	11.00	20230426	17090	-33.29	20230517	9830	15.97	20221013	4.97	N	072020	500	49 억		136267	N	N	121	N	00	N
155	20230704	150521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11340	-60	5	-0.53	316217550	27917	77.17	11360	11410	11280	14820	7980	11400	11326.98	1.37	0	-2148	11633	11516	11393	11276	11153	11575	11335	50	3420	500	7520	10	1	9960000	1129	27.93	1.14	12	0.28	406.00	9975.00	17090	20230517	-33.65	9830	20221013	15.36	17090	-33.65	20230517	10270	10.42	20230426	17090	-33.65	20230517	9830	15.36	20221013	4.97	N	072020	500	49 억		136267	N	N	220	N	00	N
156	20230704	140526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11360	-40	5	-0.35	273630480	24158	66.78	11360	11410	11280	14820	7980	11400	11326.61	1.37	0	-3219	11633	11516	11393	11276	11153	11575	11335	50	3420	500	7520	10	1	9960000	1131	27.98	1.14	12	0.24	406.00	9975.00	17090	20230517	-33.53	9830	20221013	15.56	17090	-33.53	20230517	10270	10.61	20230426	17090	-33.53	20230517	9830	15.56	20221013	4.97	N	072020	500	49 억		136267	N	N	220	N	00	N
157	20230704	130518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11360	-40	5	-0.35	236853310	20920	57.83	11360	11410	11280	14820	7980	11400	11321.75	1.37	0	-3804	11633	11516	11393	11276	11153	11575	11335	50	3420	500	7520	10	1	9960000	1131	27.98	1.14	12	0.21	406.00	9975.00	17090	20230517	-33.53	9830	20221013	15.56	17090	-33.53	20230517	10270	10.61	20230426	17090	-33.53	20230517	9830	15.56	20221013	4.97	N	072020	500	49 억		136267	N	N	220	N	00	N
158	20230704	120523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11370	-30	5	-0.26	225232740	19896	55.00	11360	11410	11280	14820	7980	11400	11320.38	1.37	0	-4002	11633	11516	11393	11276	11153	11575	11335	50	3420	500	7520	10	1	9960000	1132	28.00	1.14	12	0.20	406.00	9975.00	17090	20230517	-33.47	9830	20221013	15.67	17090	-33.47	20230517	10270	10.71	20230426	17090	-33.47	20230517	9830	15.67	20221013	4.97	N	072020	500	49 억		136267	N	N	220	N	00	N
159	20230704	110519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11310	-90	5	-0.79	197303840	17432	48.19	11360	11410	11280	14820	7980	11400	11318.35	1.37	0	-3840	11633	11516	11393	11276	11153	11575	11335	50	3420	500	7520	10	1	9960000	1126	27.86	1.13	12	0.18	406.00	9975.00	17090	20230517	-33.82	9830	20221013	15.06	17090	-33.82	20230517	10270	10.13	20230426	17090	-33.82	20230517	9830	15.06	20221013	4.97	N	072020	500	49 억		136267	N	N	220	N	00	N
160	20230704	100518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11310	-90	5	-0.79	122155590	10778	29.79	11360	11410	11300	14820	7980	11400	11333.61	1.37	0	-2000	11633	11516	11393	11276	11153	11575	11335	50	3420	500	7520	10	1	9960000	1126	27.86	1.13	12	0.11	406.00	9975.00	17090	20230517	-33.82	9830	20221013	15.06	17090	-33.82	20230517	10270	10.13	20230426	17090	-33.82	20230517	9830	15.06	20221013	4.97	N	072020	500	49 억		136267	N	N	220	N	00	N
161	20230704	090517	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11340	-60	5	-0.53	14099110	1242	3.43	11360	11410	11340	14820	7980	11400	11350.75	1.37	0	410	11633	11516	11393	11276	11153	11575	11335	50	3420	500	7520	10	1	9960000	1129	27.93	1.14	12	0.01	406.00	9975.00	17090	20230517	-33.65	9830	20221013	15.36	17090	-33.65	20230517	10270	10.42	20230426	17090	-33.65	20230517	9830	15.36	20221013	4.97	N	072020	500	49 억		136267	N	N	220	N	00	N
162	20230703	160509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11400	100	2	0.88	409435380	35940	124.27	11300	11510	11270	14690	7910	11300	11391.73	1.28	0	8782	11540	11420	11330	11210	11120	11405	11195	50	3390	500	7450	10	1	9960000	1135	28.08	1.14	12	0.36	406.00	9975.00	17090	20230517	-33.29	9830	20221013	15.97	17090	-33.29	20230517	10270	11.00	20230426	17090	-33.29	20230517	9830	15.97	20221013	4.95	N	072020	500	49 억		127255	N	N	220	N	00	N
163	20230703	150515	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11400	100	2	0.88	349508570	30674	106.06	11300	11510	11270	14690	7910	11300	11394.29	1.28	0	8476	11540	11420	11330	11210	11120	11405	11195	50	3390	500	7450	10	1	9960000	1135	28.08	1.14	12	0.31	406.00	9975.00	17090	20230517	-33.29	9830	20221013	15.97	17090	-33.29	20230517	10270	11.00	20230426	17090	-33.29	20230517	9830	15.97	20221013	4.95	N	072020	500	49 억		127255	N	N	384	N	00	N
164	20230703	140516	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11400	100	2	0.88	321592090	28219	97.57	11300	11510	11270	14690	7910	11300	11396.30	1.28	0	7847	11540	11420	11330	11210	11120	11405	11195	50	3390	500	7450	10	1	9960000	1135	28.08	1.14	12	0.28	406.00	9975.00	17090	20230517	-33.29	9830	20221013	15.97	17090	-33.29	20230517	10270	11.00	20230426	17090	-33.29	20230517	9830	15.97	20221013	4.95	N	072020	500	49 억		127255	N	N	384	N	00	N
165	20230703	130513	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11450	150	2	1.33	283999990	24917	86.15	11300	11510	11270	14690	7910	11300	11397.84	1.28	0	7002	11540	11420	11330	11210	11120	11405	11195	50	3390	500	7450	10	1	9960000	1140	28.20	1.15	12	0.25	406.00	9975.00	17090	20230517	-33.00	9830	20221013	16.48	17090	-33.00	20230517	10270	11.49	20230426	17090	-33.00	20230517	9830	16.48	20221013	4.95	N	072020	500	49 억		127255	N	N	384	N	00	N
166	20230703	120518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11430	130	2	1.15	265225830	23275	80.48	11300	11510	11270	14690	7910	11300	11395.31	1.28	0	7010	11540	11420	11330	11210	11120	11405	11195	50	3390	500	7450	10	1	9960000	1138	28.15	1.15	12	0.23	406.00	9975.00	17090	20230517	-33.12	9830	20221013	16.28	17090	-33.12	20230517	10270	11.30	20230426	17090	-33.12	20230517	9830	16.28	20221013	4.95	N	072020	500	49 억		127255	N	N	384	N	00	N
167	20230703	110513	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11430	130	2	1.15	247353190	21711	75.07	11300	11510	11270	14690	7910	11300	11392.99	1.28	0	6628	11540	11420	11330	11210	11120	11405	11195	50	3390	500	7450	10	1	9960000	1138	28.15	1.15	12	0.22	406.00	9975.00	17090	20230517	-33.12	9830	20221013	16.28	17090	-33.12	20230517	10270	11.30	20230426	17090	-33.12	20230517	9830	16.28	20221013	4.95	N	072020	500	49 억		127255	N	N	384	N	00	N
168	20230703	100506	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11420	120	2	1.06	166345390	14642	50.63	11300	11510	11270	14690	7910	11300	11360.84	1.28	0	6595	11540	11420	11330	11210	11120	11405	11195	50	3390	500	7450	10	1	9960000	1137	28.13	1.14	12	0.15	406.00	9975.00	17090	20230517	-33.18	9830	20221013	16.17	17090	-33.18	20230517	10270	11.20	20230426	17090	-33.18	20230517	9830	16.17	20221013	4.95	N	072020	500	49 억		127255	N	N	384	N	00	N
169	20230703	090510	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11270	-30	5	-0.27	34610150	3065	10.60	11300	11340	11270	14690	7910	11300	11292.06	1.28	0	537	11540	11420	11330	11210	11120	11405	11195	50	3390	500	7450	10	1	9960000	1122	27.76	1.13	12	0.03	406.00	9975.00	17090	20230517	-34.06	9830	20221013	14.65	17090	-34.06	20230517	10270	9.74	20230426	17090	-34.06	20230517	9830	14.65	20221013	4.95	N	072020	500	49 억		127255	N	N	384	N	00	N