KissMeData/072020/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160635	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10900	-130	5	-1.18	296335450	26982	202.63	11090	11150	10880	14330	7730	11030	10983.28	2.68	0	-4635	11236	11132	11076	10972	10916	11105	10945	50	3300	500	7270	10	1	9960000	1086	26.85	1.09	12	0.27	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	3.81	N	072020	500	49 억		266850	N	N	2916	N	00	N
3	20230831	150812	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10890	-140	5	-1.27	278292550	25329	190.21	11090	11150	10880	14330	7730	11030	10987.11	2.68	0	-4583	11236	11132	11076	10972	10916	11105	10945	50	3300	500	7270	10	1	9960000	1085	26.82	1.09	12	0.25	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	3.81	N	072020	500	49 억		266850	N	N	1829	N	00	N
4	20230831	140859	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10960	-70	5	-0.63	224191430	20365	152.94	11090	11150	10880	14330	7730	11030	11008.66	2.68	0	-4396	11236	11132	11076	10972	10916	11105	10945	50	3300	500	7270	10	1	9960000	1092	27.00	1.10	12	0.20	406.00	9975.00	17090	20230517	-35.87	9830	20221013	11.50	17090	-35.87	20230517	10270	6.72	20230426	17090	-35.87	20230517	9830	11.50	20221013	3.81	N	072020	500	49 억		266850	N	N	1829	N	00	N
5	20230831	130834	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10970	-60	5	-0.54	164230520	14878	111.73	11090	11150	10940	14330	7730	11030	11038.48	2.68	0	-2789	11236	11132	11076	10972	10916	11105	10945	50	3300	500	7270	10	1	9960000	1093	27.02	1.10	12	0.15	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	3.81	N	072020	500	49 억		266850	N	N	1829	N	00	N
6	20230831	120852	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11050	20	2	0.18	120459760	10894	81.81	11090	11150	11000	14330	7730	11030	11057.44	2.68	0	-1631	11236	11132	11076	10972	10916	11105	10945	50	3300	500	7270	10	1	9960000	1101	27.22	1.11	12	0.11	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	3.81	N	072020	500	49 억		266850	N	N	1829	N	00	N
7	20230831	111223	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11030	0	3	0.00	100764580	9109	68.41	11090	11150	11000	14330	7730	11030	11062.09	2.68	0	-1413	11236	11132	11076	10972	10916	11105	10945	50	3300	500	7270	10	1	9960000	1099	27.17	1.11	12	0.09	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	3.81	N	072020	500	49 억		266850	N	N	1829	N	00	N
8	20230831	100933	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11080	50	2	0.45	41539570	3759	28.23	11090	11120	11000	14330	7730	11030	11050.70	2.68	0	276	11236	11132	11076	10972	10916	11105	10945	50	3300	500	7270	10	1	9960000	1104	27.29	1.11	12	0.04	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	3.81	N	072020	500	49 억		266850	N	N	1829	N	00	N
9	20230831	090811	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11030	0	3	0.00	11963500	1081	8.12	11090	11120	11030	14330	7730	11030	11067.07	2.68	0	254	11236	11132	11076	10972	10916	11105	10945	50	3300	500	7270	10	1	9960000	1099	27.17	1.11	12	0.01	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	3.81	N	072020	500	49 억		266850	N	N	1829	N	00	N
10	20230830	160639	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11030	-30	5	-0.27	146931180	13266	34.21	11100	11180	11020	14370	7750	11060	11075.86	2.68	0	206	11260	11160	11090	10990	10920	11125	10955	50	3310	500	7290	10	1	9960000	1099	27.17	1.11	12	0.13	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	3.82	N	072020	500	49 억		266644	N	N	1829	N	00	N
11	20230830	150755	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11070	10	2	0.09	117431870	10594	27.32	11100	11180	11050	14370	7750	11060	11084.75	2.68	0	-321	11260	11160	11090	10990	10920	11125	10955	50	3310	500	7290	10	1	9960000	1103	27.27	1.11	12	0.11	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	3.82	N	072020	500	49 억		266644	N	N	1758	N	00	N
12	20230830	140833	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11060	0	3	0.00	95316520	8595	22.16	11100	11180	11050	14370	7750	11060	11089.76	2.68	0	-354	11260	11160	11090	10990	10920	11125	10955	50	3310	500	7290	10	1	9960000	1102	27.24	1.11	12	0.09	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	3.82	N	072020	500	49 억		266644	N	N	1758	N	00	N
13	20230830	130822	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11050	-10	5	-0.09	83627830	7538	19.44	11100	11180	11050	14370	7750	11060	11094.17	2.68	0	388	11260	11160	11090	10990	10920	11125	10955	50	3310	500	7290	10	1	9960000	1101	27.22	1.11	12	0.08	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	3.82	N	072020	500	49 억		266644	N	N	1758	N	00	N
14	20230830	120834	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11080	20	2	0.18	71509580	6443	16.61	11100	11180	11050	14370	7750	11060	11098.80	2.68	0	840	11260	11160	11090	10990	10920	11125	10955	50	3310	500	7290	10	1	9960000	1104	27.29	1.11	12	0.06	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	3.82	N	072020	500	49 억		266644	N	N	1758	N	00	N
15	20230830	111209	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11080	20	2	0.18	53690200	4833	12.46	11100	11180	11050	14370	7750	11060	11109.08	2.68	0	844	11260	11160	11090	10990	10920	11125	10955	50	3310	500	7290	10	1	9960000	1104	27.29	1.11	12	0.05	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	3.82	N	072020	500	49 억		266644	N	N	1758	N	00	N
16	20230830	100858	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11120	60	2	0.54	37336920	3358	8.66	11100	11180	11050	14370	7750	11060	11118.80	2.68	0	570	11260	11160	11090	10990	10920	11125	10955	50	3310	500	7290	10	1	9960000	1108	27.39	1.11	12	0.03	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	3.82	N	072020	500	49 억		266644	N	N	1758	N	00	N
17	20230830	090759	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11140	80	2	0.72	15672570	1412	3.64	11100	11140	11050	14370	7750	11060	11099.55	2.68	0	661	11260	11160	11090	10990	10920	11125	10955	50	3310	500	7290	10	1	9960000	1110	27.44	1.12	12	0.01	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	3.82	N	072020	500	49 억		266644	N	N	1758	N	00	N
18	20230829	160634	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11060	70	2	0.64	429166260	38709	210.94	11090	11190	11020	14280	7700	10990	11086.99	2.51	0	17071	11176	11082	11036	10942	10896	11060	10920	50	3290	500	7250	10	1	9960000	1102	27.24	1.11	12	0.39	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	3.95	N	072020	500	49 억		249910	N	N	1758	N	00	N
19	20230829	150759	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11090	100	2	0.91	414021620	37341	203.48	11090	11190	11020	14280	7700	10990	11087.59	2.51	0	16991	11176	11082	11036	10942	10896	11060	10920	50	3290	500	7250	10	1	9960000	1105	27.32	1.11	12	0.37	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	3.95	N	072020	500	49 억		249910	N	N	575	N	00	N
20	20230829	140859	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11070	80	2	0.73	372235820	33564	182.90	11090	11190	11020	14280	7700	10990	11090.33	2.51	0	16627	11176	11082	11036	10942	10896	11060	10920	50	3290	500	7250	10	1	9960000	1103	27.27	1.11	12	0.34	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	3.95	N	072020	500	49 억		249910	N	N	575	N	00	N
21	20230829	130820	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11110	120	2	1.09	343133310	30938	168.59	11090	11190	11020	14280	7700	10990	11091.00	2.51	0	16357	11176	11082	11036	10942	10896	11060	10920	50	3290	500	7250	10	1	9960000	1107	27.36	1.11	12	0.31	406.00	9975.00	17090	20230517	-34.99	9830	20221013	13.02	17090	-34.99	20230517	10270	8.18	20230426	17090	-34.99	20230517	9830	13.02	20221013	3.95	N	072020	500	49 억		249910	N	N	575	N	00	N
22	20230829	120847	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11150	160	2	1.46	331175290	29862	162.73	11090	11190	11020	14280	7700	10990	11090.19	2.51	0	16357	11176	11082	11036	10942	10896	11060	10920	50	3290	500	7250	10	1	9960000	1111	27.46	1.12	12	0.30	406.00	9975.00	17090	20230517	-34.76	9830	20221013	13.43	17090	-34.76	20230517	10270	8.57	20230426	17090	-34.76	20230517	9830	13.43	20221013	3.95	N	072020	500	49 억		249910	N	N	575	N	00	N
23	20230829	111415	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11160	170	2	1.55	149896490	13464	73.37	11090	11190	11020	14280	7700	10990	11133.13	2.51	0	4436	11176	11082	11036	10942	10896	11060	10920	50	3290	500	7250	10	1	9960000	1112	27.49	1.12	12	0.14	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	3.95	N	072020	500	49 억		249910	N	N	575	N	00	N
24	20230829	100930	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11190	200	2	1.82	75789640	6816	37.14	11090	11190	11020	14280	7700	10990	11119.37	2.51	0	2416	11176	11082	11036	10942	10896	11060	10920	50	3290	500	7250	10	1	9960000	1115	27.56	1.12	12	0.07	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	3.95	N	072020	500	49 억		249910	N	N	575	N	00	N
25	20230829	090622	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11020	30	2	0.27	2989260	271	1.48	11090	11090	11020	14280	7700	10990	11030.48	2.51	0	-18	11176	11082	11036	10942	10896	11060	10920	50	3290	500	7250	10	1	9960000	1098	27.14	1.10	12	0.00	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	3.95	N	072020	500	49 억		249910	N	N	575	N	00	N
26	20230828	160616	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10990	-20	5	-0.18	202134690	18300	49.95	11000	11130	10990	14310	7710	11010	11045.61	2.45	0	6161	11216	11112	10996	10892	10776	11165	10945	50	3300	500	7260	10	1	9960000	1095	27.07	1.10	12	0.18	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	3.92	N	072020	500	49 억		243673	N	N	575	N	00	N
27	20230828	150623	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11050	40	2	0.36	187587010	16979	46.35	11000	11130	10990	14310	7710	11010	11048.18	2.45	0	5824	11216	11112	10996	10892	10776	11165	10945	50	3300	500	7260	10	1	9960000	1101	27.22	1.11	12	0.17	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	3.92	N	072020	500	49 억		243673	N	N	626	N	00	N
28	20230828	140623	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11060	50	2	0.45	169013930	15300	41.77	11000	11130	10990	14310	7710	11010	11046.66	2.45	0	5980	11216	11112	10996	10892	10776	11165	10945	50	3300	500	7260	10	1	9960000	1102	27.24	1.11	12	0.15	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	3.92	N	072020	500	49 억		243673	N	N	626	N	00	N
29	20230828	130628	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11040	30	2	0.27	168770860	15278	41.71	11000	11130	10990	14310	7710	11010	11046.66	2.45	0	5987	11216	11112	10996	10892	10776	11165	10945	50	3300	500	7260	10	1	9960000	1100	27.19	1.11	12	0.15	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	3.92	N	072020	500	49 억		243673	N	N	626	N	00	N
30	20230828	120622	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11070	60	2	0.54	136886740	12398	33.84	11000	11120	10990	14310	7710	11010	11041.03	2.45	0	4943	11216	11112	10996	10892	10776	11165	10945	50	3300	500	7260	10	1	9960000	1103	27.27	1.11	12	0.12	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	3.92	N	072020	500	49 억		243673	N	N	626	N	00	N
31	20230828	110618	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11120	110	2	1.00	117072080	10609	28.96	11000	11120	10990	14310	7710	11010	11035.17	2.45	0	4400	11216	11112	10996	10892	10776	11165	10945	50	3300	500	7260	10	1	9960000	1108	27.39	1.11	12	0.11	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	3.92	N	072020	500	49 억		243673	N	N	626	N	00	N
32	20230828	100612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11030	20	2	0.18	37778360	3428	9.36	11000	11060	10990	14310	7710	11010	11020.53	2.45	0	934	11216	11112	10996	10892	10776	11165	10945	50	3300	500	7260	10	1	9960000	1099	27.17	1.11	12	0.03	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	3.92	N	072020	500	49 억		243673	N	N	626	N	00	N
33	20230828	090623	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11040	30	2	0.27	3161800	287	0.78	11000	11060	11000	14310	7710	11010	11016.72	2.45	0	36	11216	11112	10996	10892	10776	11165	10945	50	3300	500	7260	10	1	9960000	1100	27.19	1.11	12	0.00	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	3.92	N	072020	500	49 억		243673	N	N	626	N	00	N
34	20230825	160617	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11010	10	2	0.09	401452680	36627	217.36	10950	11100	10880	14300	7700	11000	10960.24	2.38	0	5500	11193	11096	10973	10876	10753	11145	10925	50	3300	500	7260	10	1	9960000	1097	27.12	1.10	12	0.37	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	3.89	N	072020	500	49 억		236967	N	N	626	N	00	N
35	20230825	150621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11020	20	2	0.18	387713660	35379	209.95	10950	11100	10880	14300	7700	11000	10958.51	2.38	0	5404	11193	11096	10973	10876	10753	11145	10925	50	3300	500	7260	10	1	9960000	1098	27.14	1.10	12	0.36	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	3.89	N	072020	500	49 억		236967	N	N	794	N	00	N
36	20230825	140619	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10930	-70	5	-0.64	303797330	27764	164.76	10950	11040	10880	14300	7700	11000	10941.50	2.38	0	6081	11193	11096	10973	10876	10753	11145	10925	50	3300	500	7260	10	1	9960000	1089	26.92	1.10	12	0.28	406.00	9975.00	17090	20230517	-36.04	9830	20221013	11.19	17090	-36.04	20230517	10270	6.43	20230426	17090	-36.04	20230517	9830	11.19	20221013	3.89	N	072020	500	49 억		236967	N	N	794	N	00	N
37	20230825	130617	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10930	-70	5	-0.64	208751560	19046	113.03	10950	11040	10880	14300	7700	11000	10959.75	2.38	0	3026	11193	11096	10973	10876	10753	11145	10925	50	3300	500	7260	10	1	9960000	1089	26.92	1.10	12	0.19	406.00	9975.00	17090	20230517	-36.04	9830	20221013	11.19	17090	-36.04	20230517	10270	6.43	20230426	17090	-36.04	20230517	9830	11.19	20221013	3.89	N	072020	500	49 억		236967	N	N	794	N	00	N
38	20230825	120617	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10960	-40	5	-0.36	160061920	14582	86.53	10950	11040	10880	14300	7700	11000	10976.19	2.38	0	1554	11193	11096	10973	10876	10753	11145	10925	50	3300	500	7260	10	1	9960000	1092	27.00	1.10	12	0.15	406.00	9975.00	17090	20230517	-35.87	9830	20221013	11.50	17090	-35.87	20230517	10270	6.72	20230426	17090	-35.87	20230517	9830	11.50	20221013	3.89	N	072020	500	49 억		236967	N	N	794	N	00	N
39	20230825	110619	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11010	10	2	0.09	152727820	13914	82.57	10950	11040	10880	14300	7700	11000	10976.04	2.38	0	1748	11193	11096	10973	10876	10753	11145	10925	50	3300	500	7260	10	1	9960000	1097	27.12	1.10	12	0.14	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	3.89	N	072020	500	49 억		236967	N	N	794	N	00	N
40	20230825	100619	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10910	-90	5	-0.82	117079830	10656	63.24	10950	11040	10880	14300	7700	11000	10986.85	2.38	0	1154	11193	11096	10973	10876	10753	11145	10925	50	3300	500	7260	10	1	9960000	1087	26.87	1.09	12	0.11	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	3.89	N	072020	500	49 억		236967	N	N	794	N	00	N
41	20230825	090617	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11010	10	2	0.09	23070180	2109	12.52	10950	11030	10880	14300	7700	11000	10928.79	2.38	0	1244	11193	11096	10973	10876	10753	11145	10925	50	3300	500	7260	10	1	9960000	1097	27.12	1.10	12	0.02	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	3.89	N	072020	500	49 억		236967	N	N	794	N	00	N
42	20230824	160613	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11000	120	2	1.10	184555140	16850	74.85	10960	11070	10850	14140	7620	10880	10952.83	2.37	0	1080	11080	10980	10890	10790	10700	11030	10840	50	3260	500	7180	10	1	9960000	1096	27.09	1.10	12	0.17	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	3.88	N	072020	500	49 억		235807	N	N	794	N	00	N
43	20230824	150612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11000	120	2	1.10	169888860	15515	68.92	10960	11070	10850	14140	7620	10880	10949.97	2.37	0	749	11080	10980	10890	10790	10700	11030	10840	50	3260	500	7180	10	1	9960000	1096	27.09	1.10	12	0.16	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	3.88	N	072020	500	49 억		235807	N	N	728	N	00	N
44	20230824	140612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10990	110	2	1.01	151857910	13874	61.63	10960	11070	10850	14140	7620	10880	10945.50	2.37	0	741	11080	10980	10890	10790	10700	11030	10840	50	3260	500	7180	10	1	9960000	1095	27.07	1.10	12	0.14	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	3.88	N	072020	500	49 억		235807	N	N	728	N	00	N
45	20230824	130618	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10980	100	2	0.92	111650190	10215	45.38	10960	11070	10850	14140	7620	10880	10930.02	2.37	0	626	11080	10980	10890	10790	10700	11030	10840	50	3260	500	7180	10	1	9960000	1094	27.04	1.10	12	0.10	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	3.88	N	072020	500	49 억		235807	N	N	728	N	00	N
46	20230824	120616	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10960	80	2	0.74	98286640	8995	39.96	10960	11070	10850	14140	7620	10880	10926.81	2.37	0	572	11080	10980	10890	10790	10700	11030	10840	50	3260	500	7180	10	1	9960000	1092	27.00	1.10	12	0.09	406.00	9975.00	17090	20230517	-35.87	9830	20221013	11.50	17090	-35.87	20230517	10270	6.72	20230426	17090	-35.87	20230517	9830	11.50	20221013	3.88	N	072020	500	49 억		235807	N	N	728	N	00	N
47	20230824	110615	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10960	80	2	0.74	91555540	8380	37.22	10960	11070	10850	14140	7620	10880	10925.48	2.37	0	629	11080	10980	10890	10790	10700	11030	10840	50	3260	500	7180	10	1	9960000	1092	27.00	1.10	12	0.08	406.00	9975.00	17090	20230517	-35.87	9830	20221013	11.50	17090	-35.87	20230517	10270	6.72	20230426	17090	-35.87	20230517	9830	11.50	20221013	3.88	N	072020	500	49 억		235807	N	N	728	N	00	N
48	20230824	100613	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10930	50	2	0.46	55383300	5076	22.55	10960	11070	10850	14140	7620	10880	10910.82	2.37	0	225	11080	10980	10890	10790	10700	11030	10840	50	3260	500	7180	10	1	9960000	1089	26.92	1.10	12	0.05	406.00	9975.00	17090	20230517	-36.04	9830	20221013	11.19	17090	-36.04	20230517	10270	6.43	20230426	17090	-36.04	20230517	9830	11.19	20221013	3.88	N	072020	500	49 억		235807	N	N	728	N	00	N
49	20230824	090615	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11000	120	2	1.10	5658870	515	2.29	10960	11070	10930	14140	7620	10880	10988.10	2.37	0	-73	11080	10980	10890	10790	10700	11030	10840	50	3260	500	7180	10	1	9960000	1096	27.09	1.10	12	0.01	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	3.88	N	072020	500	49 억		235807	N	N	728	N	00	N
50	20230823	160611	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10880	10	2	0.09	245247880	22506	65.42	10800	10990	10800	14130	7610	10870	10897.00	2.40	0	-3568	11063	10966	10883	10786	10703	11015	10835	50	3260	500	7170	10	1	9960000	1084	26.80	1.09	12	0.23	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	3.92	N	072020	500	49 억		239366	N	N	728	N	00	N
51	20230823	150612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10860	-10	5	-0.09	201770750	18511	53.81	10800	10990	10800	14130	7610	10870	10900.05	2.40	0	-1957	11063	10966	10883	10786	10703	11015	10835	50	3260	500	7170	10	1	9960000	1082	26.75	1.09	12	0.19	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	3.92	N	072020	500	49 억		239366	N	N	312	N	00	N
52	20230823	140616	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10890	20	2	0.18	153646770	14086	40.95	10800	10990	10800	14130	7610	10870	10907.76	2.40	0	-970	11063	10966	10883	10786	10703	11015	10835	50	3260	500	7170	10	1	9960000	1085	26.82	1.09	12	0.14	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	3.92	N	072020	500	49 억		239366	N	N	312	N	00	N
53	20230823	130611	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10940	70	2	0.64	134218520	12302	35.76	10800	10990	10800	14130	7610	10870	10910.30	2.40	0	-127	11063	10966	10883	10786	10703	11015	10835	50	3260	500	7170	10	1	9960000	1090	26.95	1.10	12	0.12	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	3.92	N	072020	500	49 억		239366	N	N	312	N	00	N
54	20230823	120616	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10910	40	2	0.37	121401240	11128	32.35	10800	10990	10800	14130	7610	10870	10909.53	2.40	0	413	11063	10966	10883	10786	10703	11015	10835	50	3260	500	7170	10	1	9960000	1087	26.87	1.09	12	0.11	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	3.92	N	072020	500	49 억		239366	N	N	312	N	00	N
55	20230823	110612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10990	120	2	1.10	92761430	8515	24.75	10800	10990	10800	14130	7610	10870	10893.88	2.40	0	1461	11063	10966	10883	10786	10703	11015	10835	50	3260	500	7170	10	1	9960000	1095	27.07	1.10	12	0.09	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	3.92	N	072020	500	49 억		239366	N	N	312	N	00	N
56	20230823	100612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10900	30	2	0.28	54124070	4980	14.48	10800	10920	10800	14130	7610	10870	10868.29	2.40	0	-266	11063	10966	10883	10786	10703	11015	10835	50	3260	500	7170	10	1	9960000	1086	26.85	1.09	12	0.05	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	3.92	N	072020	500	49 억		239366	N	N	312	N	00	N
57	20230823	090617	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10880	10	2	0.09	19513330	1803	5.24	10800	10890	10800	14130	7610	10870	10822.70	2.40	0	323	11063	10966	10883	10786	10703	11015	10835	50	3260	500	7170	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	3.92	N	072020	500	49 억		239366	N	N	312	N	00	N
58	20230822	160609	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10870	50	2	0.46	374091470	34380	163.59	10800	10980	10800	14060	7580	10820	10881.08	2.38	0	3405	11020	10920	10820	10720	10620	10970	10770	50	3240	500	7140	10	1	9960000	1083	26.77	1.09	12	0.35	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	3.99	N	072020	500	49 억		237096	N	N	312	N	00	N
59	20230822	150610	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10910	90	2	0.83	348505010	32028	152.40	10800	10980	10800	14060	7580	10820	10881.26	2.38	0	3554	11020	10920	10820	10720	10620	10970	10770	50	3240	500	7140	10	1	9960000	1087	26.87	1.09	12	0.32	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	3.99	N	072020	500	49 억		237096	N	N	453	N	00	N
60	20230822	140613	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10940	120	2	1.11	320915550	29501	140.37	10800	10980	10800	14060	7580	10820	10878.12	2.38	0	3700	11020	10920	10820	10720	10620	10970	10770	50	3240	500	7140	10	1	9960000	1090	26.95	1.10	12	0.30	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	3.99	N	072020	500	49 억		237096	N	N	453	N	00	N
61	20230822	130609	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10960	140	2	1.29	262384550	24146	114.89	10800	10980	10800	14060	7580	10820	10866.58	2.38	0	4343	11020	10920	10820	10720	10620	10970	10770	50	3240	500	7140	10	1	9960000	1092	27.00	1.10	12	0.24	406.00	9975.00	17090	20230517	-35.87	9830	20221013	11.50	17090	-35.87	20230517	10270	6.72	20230426	17090	-35.87	20230517	9830	11.50	20221013	3.99	N	072020	500	49 억		237096	N	N	453	N	00	N
62	20230822	120559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10930	110	2	1.02	229554740	21143	100.60	10800	10970	10800	14060	7580	10820	10857.25	2.38	0	3612	11020	10920	10820	10720	10620	10970	10770	50	3240	500	7140	10	1	9960000	1089	26.92	1.10	12	0.21	406.00	9975.00	17090	20230517	-36.04	9830	20221013	11.19	17090	-36.04	20230517	10270	6.43	20230426	17090	-36.04	20230517	9830	11.19	20221013	3.99	N	072020	500	49 억		237096	N	N	453	N	00	N
63	20230822	110608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10890	70	2	0.65	184404940	17011	80.94	10800	10910	10800	14060	7580	10820	10840.34	2.38	0	801	11020	10920	10820	10720	10620	10970	10770	50	3240	500	7140	10	1	9960000	1085	26.82	1.09	12	0.17	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	3.99	N	072020	500	49 억		237096	N	N	453	N	00	N
64	20230822	100604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10810	-10	5	-0.09	155880470	14387	68.46	10800	10910	10800	14060	7580	10820	10834.81	2.38	0	-466	11020	10920	10820	10720	10620	10970	10770	50	3240	500	7140	10	1	9960000	1077	26.63	1.08	12	0.14	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	3.99	N	072020	500	49 억		237096	N	N	453	N	00	N
65	20230822	090608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10830	10	2	0.09	33271150	3064	14.58	10800	10910	10800	14060	7580	10820	10858.73	2.38	0	603	11020	10920	10820	10720	10620	10970	10770	50	3240	500	7140	10	1	9960000	1079	26.67	1.09	12	0.03	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	3.99	N	072020	500	49 억		237096	N	N	453	N	00	N
66	20230821	160605	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10820	10	2	0.09	226836490	20947	76.71	10720	10920	10720	14050	7570	10810	10829.07	2.40	0	-2423	10950	10880	10750	10680	10550	10915	10715	50	3240	500	7130	10	1	9960000	1078	26.65	1.08	12	0.21	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	4.04	N	072020	500	49 억		239519	N	N	453	N	00	N
67	20230821	150610	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10780	-30	5	-0.28	192077370	17726	64.92	10720	10920	10720	14050	7570	10810	10835.91	2.40	0	-2253	10950	10880	10750	10680	10550	10915	10715	50	3240	500	7130	10	1	9960000	1074	26.55	1.08	12	0.18	406.00	9975.00	17090	20230517	-36.92	9830	20221013	9.66	17090	-36.92	20230517	10270	4.97	20230426	17090	-36.92	20230517	9830	9.66	20221013	4.04	N	072020	500	49 억		239519	N	N	0	N	00	N
68	20230821	140608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10830	20	2	0.19	165564170	15273	55.93	10720	10920	10720	14050	7570	10810	10840.32	2.40	0	-1134	10950	10880	10750	10680	10550	10915	10715	50	3240	500	7130	10	1	9960000	1079	26.67	1.09	12	0.15	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	4.04	N	072020	500	49 억		239519	N	N	0	N	00	N
69	20230821	130613	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10810	0	3	0.00	141674520	13063	47.84	10720	10920	10720	14050	7570	10810	10845.48	2.40	0	-940	10950	10880	10750	10680	10550	10915	10715	50	3240	500	7130	10	1	9960000	1077	26.63	1.08	12	0.13	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	4.04	N	072020	500	49 억		239519	N	N	0	N	00	N
70	20230821	120612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10840	30	2	0.28	130122700	11996	43.93	10720	10920	10720	14050	7570	10810	10847.17	2.40	0	-564	10950	10880	10750	10680	10550	10915	10715	50	3240	500	7130	10	1	9960000	1080	26.70	1.09	12	0.12	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	4.04	N	072020	500	49 억		239519	N	N	0	N	00	N
71	20230821	110607	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10880	70	2	0.65	92283590	8523	31.21	10720	10910	10720	14050	7570	10810	10827.59	2.40	0	1476	10950	10880	10750	10680	10550	10915	10715	50	3240	500	7130	10	1	9960000	1084	26.80	1.09	12	0.09	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	4.04	N	072020	500	49 억		239519	N	N	0	N	00	N
72	20230821	100606	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10840	30	2	0.28	48240920	4468	16.36	10720	10850	10720	14050	7570	10810	10796.98	2.40	0	1058	10950	10880	10750	10680	10550	10915	10715	50	3240	500	7130	10	1	9960000	1080	26.70	1.09	12	0.04	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	4.04	N	072020	500	49 억		239519	N	N	0	N	00	N
73	20230821	090613	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10760	-50	5	-0.46	9777090	909	3.33	10720	10810	10720	14050	7570	10810	10755.87	2.40	0	-139	10950	10880	10750	10680	10550	10915	10715	50	3240	500	7130	10	1	9960000	1072	26.50	1.08	12	0.01	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	4.04	N	072020	500	49 억		239519	N	N	0	N	00	N
74	20230818	160607	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10810	-20	5	-0.18	290130120	27006	56.16	10620	10820	10620	14070	7590	10830	10743.17	2.39	0	1098	11116	10972	10856	10712	10596	10915	10655	50	3240	500	7140	10	1	9960000	1077	26.63	1.08	12	0.27	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	4.29	N	072020	500	49 억		238341	N	N	0	N	00	N
75	20230818	150600	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10780	-50	5	-0.46	270460980	25184	52.37	10620	10820	10620	14070	7590	10830	10739.40	2.39	0	1099	11116	10972	10856	10712	10596	10915	10655	50	3240	500	7140	10	1	9960000	1074	26.55	1.08	12	0.25	406.00	9975.00	17090	20230517	-36.92	9830	20221013	9.66	17090	-36.92	20230517	10270	4.97	20230426	17090	-36.92	20230517	9830	9.66	20221013	4.29	N	072020	500	49 억		238341	N	N	0	N	00	N
76	20230818	140607	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10780	-50	5	-0.46	232042440	21617	44.95	10620	10820	10620	14070	7590	10830	10734.26	2.39	0	2294	11116	10972	10856	10712	10596	10915	10655	50	3240	500	7140	10	1	9960000	1074	26.55	1.08	12	0.22	406.00	9975.00	17090	20230517	-36.92	9830	20221013	9.66	17090	-36.92	20230517	10270	4.97	20230426	17090	-36.92	20230517	9830	9.66	20221013	4.29	N	072020	500	49 억		238341	N	N	0	N	00	N
77	20230818	130602	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10770	-60	5	-0.55	183387800	17109	35.58	10620	10820	10620	14070	7590	10830	10718.79	2.39	0	820	11116	10972	10856	10712	10596	10915	10655	50	3240	500	7140	10	1	9960000	1073	26.53	1.08	12	0.17	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	4.29	N	072020	500	49 억		238341	N	N	0	N	00	N
78	20230818	120612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10780	-50	5	-0.46	175593960	16384	34.07	10620	10820	10620	14070	7590	10830	10717.40	2.39	0	700	11116	10972	10856	10712	10596	10915	10655	50	3240	500	7140	10	1	9960000	1074	26.55	1.08	12	0.16	406.00	9975.00	17090	20230517	-36.92	9830	20221013	9.66	17090	-36.92	20230517	10270	4.97	20230426	17090	-36.92	20230517	9830	9.66	20221013	4.29	N	072020	500	49 억		238341	N	N	0	N	00	N
79	20230818	110605	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10790	-40	5	-0.37	154684190	14448	30.04	10620	10820	10620	14070	7590	10830	10706.27	2.39	0	490	11116	10972	10856	10712	10596	10915	10655	50	3240	500	7140	10	1	9960000	1075	26.58	1.08	12	0.15	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	4.29	N	072020	500	49 억		238341	N	N	0	N	00	N
80	20230818	100606	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10780	-50	5	-0.46	124072540	11605	24.13	10620	10790	10620	14070	7590	10830	10691.30	2.39	0	975	11116	10972	10856	10712	10596	10915	10655	50	3240	500	7140	10	1	9960000	1074	26.55	1.08	12	0.12	406.00	9975.00	17090	20230517	-36.92	9830	20221013	9.66	17090	-36.92	20230517	10270	4.97	20230426	17090	-36.92	20230517	9830	9.66	20221013	4.29	N	072020	500	49 억		238341	N	N	0	N	00	N
81	20230818	090607	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10660	-170	5	-1.57	29205100	2749	5.72	10620	10710	10620	14070	7590	10830	10623.90	2.39	0	302	11116	10972	10856	10712	10596	10915	10655	50	3240	500	7140	10	1	9960000	1062	26.26	1.07	12	0.03	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	4.29	N	072020	500	49 억		238341	N	N	0	N	00	N
82	20230817	160606	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10830	-130	5	-1.19	508580410	47034	50.07	11000	11000	10740	14240	7680	10960	10812.93	2.41	0	-2201	11633	11296	11113	10776	10593	11205	10685	50	3280	500	7230	10	1	9960000	1079	26.67	1.09	12	0.47	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	4.29	N	072020	500	49 억		240351	N	N	734	N	00	N
83	20230817	150611	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10870	-90	5	-0.82	473835110	43840	46.67	11000	11000	10740	14240	7680	10960	10808.28	2.41	0	-1669	11633	11296	11113	10776	10593	11205	10685	50	3280	500	7230	10	1	9960000	1083	26.77	1.09	12	0.44	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	4.29	N	072020	500	49 억		240351	N	N	734	N	00	N
84	20230817	140605	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10930	-30	5	-0.27	425029690	39341	41.88	11000	11000	10740	14240	7680	10960	10803.73	2.41	0	-2084	11633	11296	11113	10776	10593	11205	10685	50	3280	500	7230	10	1	9960000	1089	26.92	1.10	12	0.39	406.00	9975.00	17090	20230517	-36.04	9830	20221013	11.19	17090	-36.04	20230517	10270	6.43	20230426	17090	-36.04	20230517	9830	11.19	20221013	4.29	N	072020	500	49 억		240351	N	N	734	N	00	N
85	20230817	130603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10790	-170	5	-1.55	372165450	34462	36.69	11000	11000	10740	14240	7680	10960	10799.30	2.41	0	-1708	11633	11296	11113	10776	10593	11205	10685	50	3280	500	7230	10	1	9960000	1075	26.58	1.08	12	0.35	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	4.29	N	072020	500	49 억		240351	N	N	734	N	00	N
86	20230817	120606	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10790	-170	5	-1.55	333069980	30841	32.83	11000	11000	10740	14240	7680	10960	10799.58	2.41	0	-2216	11633	11296	11113	10776	10593	11205	10685	50	3280	500	7230	10	1	9960000	1075	26.58	1.08	12	0.31	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	4.29	N	072020	500	49 억		240351	N	N	734	N	00	N
87	20230817	110604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10810	-150	5	-1.37	303949410	28151	29.97	11000	11000	10740	14240	7680	10960	10797.11	2.41	0	-2722	11633	11296	11113	10776	10593	11205	10685	50	3280	500	7230	10	1	9960000	1077	26.63	1.08	12	0.28	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	4.29	N	072020	500	49 억		240351	N	N	734	N	00	N
88	20230817	100602	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10820	-140	5	-1.28	166170210	15360	16.35	11000	11000	10750	14240	7680	10960	10818.37	2.41	0	-3021	11633	11296	11113	10776	10593	11205	10685	50	3280	500	7230	10	1	9960000	1078	26.65	1.08	12	0.15	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	4.29	N	072020	500	49 억		240351	N	N	734	N	00	N
89	20230817	090602	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10900	-60	5	-0.55	12774280	1168	1.24	11000	11000	10870	14240	7680	10960	10936.88	2.41	0	-433	11633	11296	11113	10776	10593	11205	10685	50	3280	500	7230	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	4.29	N	072020	500	49 억		240351	N	N	734	N	00	N
90	20230816	160604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10960	-520	5	-4.53	1033855510	93598	304.54	11450	11450	10930	14920	8040	11480	11045.69	2.51	0	-9564	11740	11610	11500	11370	11260	11555	11315	50	3440	500	7570	10	1	9960000	1092	27.00	1.10	12	0.94	406.00	9975.00	17090	20230517	-35.87	9830	20221013	11.50	17090	-35.87	20230517	10270	6.72	20230426	17090	-35.87	20230517	9830	11.50	20221013	4.32	N	072020	500	49 억		249915	N	N	734	N	00	N
91	20230816	150605	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10980	-500	5	-4.36	999119160	90429	294.23	11450	11450	10930	14920	8040	11480	11048.65	2.51	0	-9223	11740	11610	11500	11370	11260	11555	11315	50	3440	500	7570	10	1	9960000	1094	27.04	1.10	12	0.91	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	4.32	N	072020	500	49 억		249915	N	N	676	N	00	N
92	20230816	140603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11000	-480	5	-4.18	888463860	80349	261.43	11450	11450	10930	14920	8040	11480	11057.55	2.51	0	-7806	11740	11610	11500	11370	11260	11555	11315	50	3440	500	7570	10	1	9960000	1096	27.09	1.10	12	0.81	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	4.32	N	072020	500	49 억		249915	N	N	676	N	00	N
93	20230816	130603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11080	-400	5	-3.48	840763950	76007	247.31	11450	11450	10930	14920	8040	11480	11061.65	2.51	0	-6170	11740	11610	11500	11370	11260	11555	11315	50	3440	500	7570	10	1	9960000	1104	27.29	1.11	12	0.76	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	4.32	N	072020	500	49 억		249915	N	N	676	N	00	N
94	20230816	120611	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10980	-500	5	-4.36	798798710	72194	234.90	11450	11450	10930	14920	8040	11480	11064.60	2.51	0	-7288	11740	11610	11500	11370	11260	11555	11315	50	3440	500	7570	10	1	9960000	1094	27.04	1.10	12	0.72	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	4.32	N	072020	500	49 억		249915	N	N	676	N	00	N
95	20230816	110607	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11000	-480	5	-4.18	582582170	52496	170.81	11450	11450	10930	14920	8040	11480	11097.63	2.51	0	-2188	11740	11610	11500	11370	11260	11555	11315	50	3440	500	7570	10	1	9960000	1096	27.09	1.10	12	0.53	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	4.32	N	072020	500	49 억		249915	N	N	676	N	00	N
96	20230816	100605	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11100	-380	5	-3.31	389406700	34923	113.63	11450	11450	11050	14920	8040	11480	11150.42	2.51	0	-4668	11740	11610	11500	11370	11260	11555	11315	50	3440	500	7570	10	1	9960000	1106	27.34	1.11	12	0.35	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	4.32	N	072020	500	49 억		249915	N	N	676	N	00	N
97	20230816	090603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11290	-190	5	-1.66	42903290	3800	12.36	11450	11450	11200	14920	8040	11480	11290.24	2.51	0	26	11740	11610	11500	11370	11260	11555	11315	50	3440	500	7570	10	1	9960000	1124	27.81	1.13	12	0.04	406.00	9975.00	17090	20230517	-33.94	9830	20221013	14.85	17090	-33.94	20230517	10270	9.93	20230426	17090	-33.94	20230517	9830	14.85	20221013	4.32	N	072020	500	49 억		249915	N	N	676	N	00	N
98	20230814	160558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11480	-130	5	-1.12	352832630	30723	125.77	11580	11630	11390	15090	8130	11610	11484.32	2.55	0	-4279	11810	11710	11590	11490	11370	11760	11540	50	3480	500	7660	10	1	9960000	1143	28.28	1.15	12	0.31	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	4.29	N	072020	500	49 억		254194	N	N	676	N	00	N
99	20230814	150556	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11480	-130	5	-1.12	343218700	29884	122.34	11580	11630	11390	15090	8130	11610	11485.03	2.55	0	-3970	11810	11710	11590	11490	11370	11760	11540	50	3480	500	7660	10	1	9960000	1143	28.28	1.15	12	0.30	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	4.29	N	072020	500	49 억		254194	N	N	1252	N	00	N
100	20230814	140557	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11450	-160	5	-1.38	323131300	28131	115.16	11580	11630	11390	15090	8130	11610	11486.66	2.55	0	-3946	11810	11710	11590	11490	11370	11760	11540	50	3480	500	7660	10	1	9960000	1140	28.20	1.15	12	0.28	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	4.29	N	072020	500	49 억		254194	N	N	1252	N	00	N
101	20230814	130553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11420	-190	5	-1.64	268472040	23347	95.58	11580	11630	11410	15090	8130	11610	11499.21	2.55	0	-3586	11810	11710	11590	11490	11370	11760	11540	50	3480	500	7660	10	1	9960000	1137	28.13	1.14	12	0.23	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	4.29	N	072020	500	49 억		254194	N	N	1252	N	00	N
102	20230814	120554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11470	-140	5	-1.21	219364120	19054	78.00	11580	11630	11420	15090	8130	11610	11512.76	2.55	0	-4517	11810	11710	11590	11490	11370	11760	11540	50	3480	500	7660	10	1	9960000	1142	28.25	1.15	12	0.19	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	4.29	N	072020	500	49 억		254194	N	N	1252	N	00	N
103	20230814	110553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11530	-80	5	-0.69	176174210	15287	62.58	11580	11630	11480	15090	8130	11610	11524.45	2.55	0	-4572	11810	11710	11590	11490	11370	11760	11540	50	3480	500	7660	10	1	9960000	1148	28.40	1.16	12	0.15	406.00	9975.00	17090	20230517	-32.53	9830	20221013	17.29	17090	-32.53	20230517	10270	12.27	20230426	17090	-32.53	20230517	9830	17.29	20221013	4.29	N	072020	500	49 억		254194	N	N	1252	N	00	N
104	20230814	100553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11490	-120	5	-1.03	136534800	11839	48.47	11580	11630	11490	15090	8130	11610	11532.63	2.55	0	-5712	11810	11710	11590	11490	11370	11760	11540	50	3480	500	7660	10	1	9960000	1144	28.30	1.15	12	0.12	406.00	9975.00	17090	20230517	-32.77	9830	20221013	16.89	17090	-32.77	20230517	10270	11.88	20230426	17090	-32.77	20230517	9830	16.89	20221013	4.29	N	072020	500	49 억		254194	N	N	1252	N	00	N
105	20230814	090553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11500	-110	5	-0.95	32793450	2844	11.64	11580	11580	11500	15090	8130	11610	11530.75	2.55	0	-1163	11810	11710	11590	11490	11370	11760	11540	50	3480	500	7660	10	1	9960000	1145	28.33	1.15	12	0.03	406.00	9975.00	17090	20230517	-32.71	9830	20221013	16.99	17090	-32.71	20230517	10270	11.98	20230426	17090	-32.71	20230517	9830	16.99	20221013	4.29	N	072020	500	49 억		254194	N	N	1252	N	00	N
106	20230811	160553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11610	-20	5	-0.17	277153450	23999	49.84	11600	11690	11470	15110	8150	11630	11548.33	2.53	0	2602	11796	11712	11546	11462	11296	11755	11505	50	3480	500	7670	10	1	9960000	1156	28.60	1.16	12	0.24	406.00	9975.00	17090	20230517	-32.07	9830	20221013	18.11	17090	-32.07	20230517	10270	13.05	20230426	17090	-32.07	20230517	9830	18.11	20221013	4.29	N	072020	500	49 억		251561	N	N	1252	N	00	N
107	20230811	150549	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11610	-20	5	-0.17	251324320	21774	45.22	11600	11690	11470	15110	8150	11630	11542.40	2.53	0	2909	11796	11712	11546	11462	11296	11755	11505	50	3480	500	7670	10	1	9960000	1156	28.60	1.16	12	0.22	406.00	9975.00	17090	20230517	-32.07	9830	20221013	18.11	17090	-32.07	20230517	10270	13.05	20230426	17090	-32.07	20230517	9830	18.11	20221013	4.29	N	072020	500	49 억		251561	N	N	344	N	00	N
108	20230811	140551	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11610	-20	5	-0.17	225884360	19581	40.67	11600	11690	11470	15110	8150	11630	11535.90	2.53	0	1730	11796	11712	11546	11462	11296	11755	11505	50	3480	500	7670	10	1	9960000	1156	28.60	1.16	12	0.20	406.00	9975.00	17090	20230517	-32.07	9830	20221013	18.11	17090	-32.07	20230517	10270	13.05	20230426	17090	-32.07	20230517	9830	18.11	20221013	4.29	N	072020	500	49 억		251561	N	N	344	N	00	N
109	20230811	130547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11600	-30	5	-0.26	205339450	17807	36.98	11600	11690	11470	15110	8150	11630	11531.39	2.53	0	1756	11796	11712	11546	11462	11296	11755	11505	50	3480	500	7670	10	1	9960000	1155	28.57	1.16	12	0.18	406.00	9975.00	17090	20230517	-32.12	9830	20221013	18.01	17090	-32.12	20230517	10270	12.95	20230426	17090	-32.12	20230517	9830	18.01	20221013	4.29	N	072020	500	49 억		251561	N	N	344	N	00	N
110	20230811	120545	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11550	-80	5	-0.69	189184840	16413	34.09	11600	11690	11470	15110	8150	11630	11526.52	2.53	0	846	11796	11712	11546	11462	11296	11755	11505	50	3480	500	7670	10	1	9960000	1150	28.45	1.16	12	0.16	406.00	9975.00	17090	20230517	-32.42	9830	20221013	17.50	17090	-32.42	20230517	10270	12.46	20230426	17090	-32.42	20230517	9830	17.50	20221013	4.29	N	072020	500	49 억		251561	N	N	344	N	00	N
111	20230811	110544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11580	-50	5	-0.43	146273960	12702	26.38	11600	11690	11470	15110	8150	11630	11515.82	2.53	0	-1115	11796	11712	11546	11462	11296	11755	11505	50	3480	500	7670	10	1	9960000	1153	28.52	1.16	12	0.13	406.00	9975.00	17090	20230517	-32.24	9830	20221013	17.80	17090	-32.24	20230517	10270	12.76	20230426	17090	-32.24	20230517	9830	17.80	20221013	4.29	N	072020	500	49 억		251561	N	N	344	N	00	N
112	20230811	100542	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11560	-70	5	-0.60	117572150	10216	21.22	11600	11690	11470	15110	8150	11630	11508.63	2.53	0	-1572	11796	11712	11546	11462	11296	11755	11505	50	3480	500	7670	10	1	9960000	1151	28.47	1.16	12	0.10	406.00	9975.00	17090	20230517	-32.36	9830	20221013	17.60	17090	-32.36	20230517	10270	12.56	20230426	17090	-32.36	20230517	9830	17.60	20221013	4.29	N	072020	500	49 억		251561	N	N	344	N	00	N
113	20230811	090549	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11500	-130	5	-1.12	30440730	2641	5.49	11600	11690	11500	15110	8150	11630	11526.21	2.53	0	-2001	11796	11712	11546	11462	11296	11755	11505	50	3480	500	7670	10	1	9960000	1145	28.33	1.15	12	0.03	406.00	9975.00	17090	20230517	-32.71	9830	20221013	16.99	17090	-32.71	20230517	10270	11.98	20230426	17090	-32.71	20230517	9830	16.99	20221013	4.29	N	072020	500	49 억		251561	N	N	344	N	00	N
114	20230810	160544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11630	250	2	2.20	553414940	47960	66.87	11420	11630	11380	14790	7970	11380	11538.71	2.45	0	8005	11693	11536	11443	11286	11193	11615	11365	50	3410	500	7510	10	1	9960000	1158	28.65	1.17	12	0.48	406.00	9975.00	17090	20230517	-31.95	9830	20221013	18.31	17090	-31.95	20230517	10270	13.24	20230426	17090	-31.95	20230517	9830	18.31	20221013	4.34	N	072020	500	49 억		244290	N	N	344	N	00	N
115	20230810	150542	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11610	230	2	2.02	511505000	44351	61.84	11420	11630	11380	14790	7970	11380	11533.11	2.45	0	6895	11693	11536	11443	11286	11193	11615	11365	50	3410	500	7510	10	1	9960000	1156	28.60	1.16	12	0.45	406.00	9975.00	17090	20230517	-32.07	9830	20221013	18.11	17090	-32.07	20230517	10270	13.05	20230426	17090	-32.07	20230517	9830	18.11	20221013	4.34	N	072020	500	49 억		244290	N	N	11527	N	00	N
116	20230810	140541	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11620	240	2	2.11	441821800	38347	53.47	11420	11630	11380	14790	7970	11380	11521.68	2.45	0	7694	11693	11536	11443	11286	11193	11615	11365	50	3410	500	7510	10	1	9960000	1157	28.62	1.16	12	0.39	406.00	9975.00	17090	20230517	-32.01	9830	20221013	18.21	17090	-32.01	20230517	10270	13.15	20230426	17090	-32.01	20230517	9830	18.21	20221013	4.34	N	072020	500	49 억		244290	N	N	11527	N	00	N
117	20230810	130537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11570	190	2	1.67	344172040	29930	41.73	11420	11590	11380	14790	7970	11380	11499.23	2.45	0	7479	11693	11536	11443	11286	11193	11615	11365	50	3410	500	7510	10	1	9960000	1152	28.50	1.16	12	0.30	406.00	9975.00	17090	20230517	-32.30	9830	20221013	17.70	17090	-32.30	20230517	10270	12.66	20230426	17090	-32.30	20230517	9830	17.70	20221013	4.34	N	072020	500	49 억		244290	N	N	11527	N	00	N
118	20230810	120544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11540	160	2	1.41	275677700	23999	33.46	11420	11590	11380	14790	7970	11380	11487.05	2.45	0	8598	11693	11536	11443	11286	11193	11615	11365	50	3410	500	7510	10	1	9960000	1149	28.42	1.16	12	0.24	406.00	9975.00	17090	20230517	-32.48	9830	20221013	17.40	17090	-32.48	20230517	10270	12.37	20230426	17090	-32.48	20230517	9830	17.40	20221013	4.34	N	072020	500	49 억		244290	N	N	11527	N	00	N
119	20230810	110545	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11530	150	2	1.32	161743420	14123	19.69	11420	11530	11380	14790	7970	11380	11452.48	2.45	0	7416	11693	11536	11443	11286	11193	11615	11365	50	3410	500	7510	10	1	9960000	1148	28.40	1.16	12	0.14	406.00	9975.00	17090	20230517	-32.53	9830	20221013	17.29	17090	-32.53	20230517	10270	12.27	20230426	17090	-32.53	20230517	9830	17.29	20221013	4.34	N	072020	500	49 억		244290	N	N	11527	N	00	N
120	20230810	100544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11460	80	2	0.70	79174100	6928	9.66	11420	11500	11380	14790	7970	11380	11428.13	2.45	0	2953	11693	11536	11443	11286	11193	11615	11365	50	3410	500	7510	10	1	9960000	1141	28.23	1.15	12	0.07	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	4.34	N	072020	500	49 억		244290	N	N	11527	N	00	N
121	20230810	090549	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11480	100	2	0.88	12471880	1091	1.52	11420	11480	11390	14790	7970	11380	11431.60	2.45	0	450	11693	11536	11443	11286	11193	11615	11365	50	3410	500	7510	10	1	9960000	1143	28.28	1.15	12	0.01	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	4.34	N	072020	500	49 억		244290	N	N	11527	N	00	N
122	20230809	160542	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11380	10	2	0.09	821130310	71504	150.05	11350	11600	11350	14780	7960	11370	11483.70	2.25	0	19691	11610	11490	11400	11280	11190	11445	11235	50	3410	500	7500	10	1	9960000	1133	28.03	1.14	12	0.72	406.00	9975.00	17090	20230517	-33.41	9830	20221013	15.77	17090	-33.41	20230517	10270	10.81	20230426	17090	-33.41	20230517	9830	15.77	20221013	4.35	N	072020	500	49 억		223728	N	N	11527	N	00	N
123	20230809	150535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11440	70	2	0.62	678519010	58998	123.80	11350	11600	11350	14780	7960	11370	11500.71	2.25	0	15621	11610	11490	11400	11280	11190	11445	11235	50	3410	500	7500	10	1	9960000	1139	28.18	1.15	12	0.59	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	4.35	N	072020	500	49 억		223728	N	N	796	N	00	N
124	20230809	140536	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11570	200	2	1.76	315930810	27441	57.58	11350	11600	11350	14780	7960	11370	11513.09	2.25	0	12746	11610	11490	11400	11280	11190	11445	11235	50	3410	500	7500	10	1	9960000	1152	28.50	1.16	12	0.28	406.00	9975.00	17090	20230517	-32.30	9830	20221013	17.70	17090	-32.30	20230517	10270	12.66	20230426	17090	-32.30	20230517	9830	17.70	20221013	4.35	N	072020	500	49 억		223728	N	N	796	N	00	N
125	20230809	130547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11580	210	2	1.85	286587150	24905	52.26	11350	11600	11350	14780	7960	11370	11507.21	2.25	0	11838	11610	11490	11400	11280	11190	11445	11235	50	3410	500	7500	10	1	9960000	1153	28.52	1.16	12	0.25	406.00	9975.00	17090	20230517	-32.24	9830	20221013	17.80	17090	-32.24	20230517	10270	12.76	20230426	17090	-32.24	20230517	9830	17.80	20221013	4.35	N	072020	500	49 억		223728	N	N	796	N	00	N
126	20230809	120543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11490	120	2	1.06	206873240	18015	37.80	11350	11540	11350	14780	7960	11370	11483.39	2.25	0	9011	11610	11490	11400	11280	11190	11445	11235	50	3410	500	7500	10	1	9960000	1144	28.30	1.15	12	0.18	406.00	9975.00	17090	20230517	-32.77	9830	20221013	16.89	17090	-32.77	20230517	10270	11.88	20230426	17090	-32.77	20230517	9830	16.89	20221013	4.35	N	072020	500	49 억		223728	N	N	796	N	00	N
127	20230809	110543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11530	160	2	1.41	183843430	16016	33.61	11350	11540	11350	14780	7960	11370	11478.74	2.25	0	7864	11610	11490	11400	11280	11190	11445	11235	50	3410	500	7500	10	1	9960000	1148	28.40	1.16	12	0.16	406.00	9975.00	17090	20230517	-32.53	9830	20221013	17.29	17090	-32.53	20230517	10270	12.27	20230426	17090	-32.53	20230517	9830	17.29	20221013	4.35	N	072020	500	49 억		223728	N	N	796	N	00	N
128	20230809	100535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11490	120	2	1.06	109806960	9587	20.12	11350	11510	11350	14780	7960	11370	11453.74	2.25	0	4094	11610	11490	11400	11280	11190	11445	11235	50	3410	500	7500	10	1	9960000	1144	28.30	1.15	12	0.10	406.00	9975.00	17090	20230517	-32.77	9830	20221013	16.89	17090	-32.77	20230517	10270	11.88	20230426	17090	-32.77	20230517	9830	16.89	20221013	4.35	N	072020	500	49 억		223728	N	N	796	N	00	N
129	20230809	090536	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11390	20	2	0.18	4184900	368	0.77	11350	11400	11350	14780	7960	11370	11372.01	2.25	0	22	11610	11490	11400	11280	11190	11445	11235	50	3410	500	7500	10	1	9960000	1134	28.05	1.14	12	0.00	406.00	9975.00	17090	20230517	-33.35	9830	20221013	15.87	17090	-33.35	20230517	10270	10.91	20230426	17090	-33.35	20230517	9830	15.87	20221013	4.35	N	072020	500	49 억		223728	N	N	796	N	00	N
130	20230808	160547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11370	-130	5	-1.13	541821050	47517	79.67	11500	11520	11310	14950	8050	11500	11402.71	2.16	0	8144	11946	11722	11566	11342	11186	11645	11265	50	3450	500	7590	10	1	9960000	1132	28.00	1.14	12	0.48	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	4.36	N	072020	500	49 억		215584	N	N	796	N	00	N
131	20230808	150541	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11400	-100	5	-0.87	517967470	45416	76.15	11500	11520	11310	14950	8050	11500	11404.96	2.16	0	8068	11946	11722	11566	11342	11186	11645	11265	50	3450	500	7590	10	1	9960000	1135	28.08	1.14	12	0.46	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	4.36	N	072020	500	49 억		215584	N	N	3714	N	00	N
132	20230808	140537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11380	-120	5	-1.04	455673450	39929	66.95	11500	11520	11350	14950	8050	11500	11412.09	2.16	0	8406	11946	11722	11566	11342	11186	11645	11265	50	3450	500	7590	10	1	9960000	1133	28.03	1.14	12	0.40	406.00	9975.00	17090	20230517	-33.41	9830	20221013	15.77	17090	-33.41	20230517	10270	10.81	20230426	17090	-33.41	20230517	9830	15.77	20221013	4.36	N	072020	500	49 억		215584	N	N	3714	N	00	N
133	20230808	130531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11420	-80	5	-0.70	403077610	35303	59.19	11500	11520	11350	14950	8050	11500	11417.66	2.16	0	7084	11946	11722	11566	11342	11186	11645	11265	50	3450	500	7590	10	1	9960000	1137	28.13	1.14	12	0.35	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	4.36	N	072020	500	49 억		215584	N	N	3714	N	00	N
134	20230808	120537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11440	-60	5	-0.52	377333610	33044	55.40	11500	11520	11350	14950	8050	11500	11419.13	2.16	0	7140	11946	11722	11566	11342	11186	11645	11265	50	3450	500	7590	10	1	9960000	1139	28.18	1.15	12	0.33	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	4.36	N	072020	500	49 억		215584	N	N	3714	N	00	N
135	20230808	110530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11400	-100	5	-0.87	309693920	27110	45.45	11500	11520	11350	14950	8050	11500	11423.60	2.16	0	7823	11946	11722	11566	11342	11186	11645	11265	50	3450	500	7590	10	1	9960000	1135	28.08	1.14	12	0.27	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	4.36	N	072020	500	49 억		215584	N	N	3714	N	00	N
136	20230808	100539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11470	-30	5	-0.26	263696270	23093	38.72	11500	11520	11350	14950	8050	11500	11418.88	2.16	0	6376	11946	11722	11566	11342	11186	11645	11265	50	3450	500	7590	10	1	9960000	1142	28.25	1.15	12	0.23	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	4.36	N	072020	500	49 억		215584	N	N	3714	N	00	N
137	20230808	090539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11480	-20	5	-0.17	38154490	3333	5.59	11500	11520	11400	14950	8050	11500	11447.49	2.16	0	805	11946	11722	11566	11342	11186	11645	11265	50	3450	500	7590	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	4.36	N	072020	500	49 억		215584	N	N	3714	N	00	N
138	20230807	160536	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11500	-60	5	-0.52	687887880	59478	128.01	11550	11790	11410	15020	8100	11560	11565.49	2.08	0	9576	11800	11680	11550	11430	11300	11740	11490	50	3460	500	7620	10	1	9960000	1145	28.33	1.15	12	0.60	406.00	9975.00	17090	20230517	-32.71	9830	20221013	16.99	17090	-32.71	20230517	10270	11.98	20230426	17090	-32.71	20230517	9830	16.99	20221013	4.40	N	072020	500	49 억		207163	N	N	3714	N	00	N
139	20230807	150535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11550	-10	5	-0.09	647975460	56010	120.55	11550	11790	11410	15020	8100	11560	11568.96	2.08	0	8285	11800	11680	11550	11430	11300	11740	11490	50	3460	500	7620	10	1	9960000	1150	28.45	1.16	12	0.56	406.00	9975.00	17090	20230517	-32.42	9830	20221013	17.50	17090	-32.42	20230517	10270	12.46	20230426	17090	-32.42	20230517	9830	17.50	20221013	4.40	N	072020	500	49 억		207163	N	N	2244	N	00	N
140	20230807	140538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11520	-40	5	-0.35	603294670	52130	112.20	11550	11790	11410	15020	8100	11560	11572.95	2.08	0	7427	11800	11680	11550	11430	11300	11740	11490	50	3460	500	7620	10	1	9960000	1147	28.37	1.15	12	0.52	406.00	9975.00	17090	20230517	-32.59	9830	20221013	17.19	17090	-32.59	20230517	10270	12.17	20230426	17090	-32.59	20230517	9830	17.19	20221013	4.40	N	072020	500	49 억		207163	N	N	2244	N	00	N
141	20230807	130533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11460	-100	5	-0.87	550138490	47495	102.22	11550	11790	11420	15020	8100	11560	11583.20	2.08	0	4613	11800	11680	11550	11430	11300	11740	11490	50	3460	500	7620	10	1	9960000	1141	28.23	1.15	12	0.48	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	4.40	N	072020	500	49 억		207163	N	N	2244	N	00	N
142	20230807	120532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11560	0	3	0.00	519347700	44816	96.46	11550	11790	11420	15020	8100	11560	11588.60	2.08	0	4473	11800	11680	11550	11430	11300	11740	11490	50	3460	500	7620	10	1	9960000	1151	28.47	1.16	12	0.45	406.00	9975.00	17090	20230517	-32.36	9830	20221013	17.60	17090	-32.36	20230517	10270	12.56	20230426	17090	-32.36	20230517	9830	17.60	20221013	4.40	N	072020	500	49 억		207163	N	N	2244	N	00	N
143	20230807	110528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11510	-50	5	-0.43	464144740	40040	86.18	11550	11790	11420	15020	8100	11560	11592.22	2.08	0	4230	11800	11680	11550	11430	11300	11740	11490	50	3460	500	7620	10	1	9960000	1146	28.35	1.15	12	0.40	406.00	9975.00	17090	20230517	-32.65	9830	20221013	17.09	17090	-32.65	20230517	10270	12.07	20230426	17090	-32.65	20230517	9830	17.09	20221013	4.40	N	072020	500	49 억		207163	N	N	2244	N	00	N
144	20230807	100534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11590	30	2	0.26	296000180	25397	54.66	11550	11790	11510	15020	8100	11560	11655.83	2.08	0	3326	11800	11680	11550	11430	11300	11740	11490	50	3460	500	7620	10	1	9960000	1154	28.55	1.16	12	0.25	406.00	9975.00	17090	20230517	-32.18	9830	20221013	17.90	17090	-32.18	20230517	10270	12.85	20230426	17090	-32.18	20230517	9830	17.90	20221013	4.40	N	072020	500	49 억		207163	N	N	2244	N	00	N
145	20230807	090533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11550	-10	5	-0.09	28253050	2445	5.26	11550	11580	11510	15020	8100	11560	11554.94	2.08	0	-224	11800	11680	11550	11430	11300	11740	11490	50	3460	500	7620	10	1	9960000	1150	28.45	1.16	12	0.02	406.00	9975.00	17090	20230517	-32.42	9830	20221013	17.50	17090	-32.42	20230517	10270	12.46	20230426	17090	-32.42	20230517	9830	17.50	20221013	4.40	N	072020	500	49 억		207163	N	N	2244	N	00	N
146	20230804	160528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11560	50	2	0.43	531437470	46039	67.00	11550	11670	11420	14960	8060	11510	11542.97	2.05	0	8514	11983	11746	11503	11266	11023	11865	11385	50	3450	500	7590	10	1	9960000	1151	28.47	1.16	12	0.46	406.00	9975.00	17090	20230517	-32.36	9830	20221013	17.60	17090	-32.36	20230517	10270	12.56	20230426	17090	-32.36	20230517	9830	17.60	20221013	4.40	N	072020	500	49 억		203733	N	N	2244	N	00	N
147	20230804	150529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11510	0	3	0.00	483923670	41933	61.02	11550	11670	11420	14960	8060	11510	11540.42	2.05	0	8512	11983	11746	11503	11266	11023	11865	11385	50	3450	500	7590	10	1	9960000	1146	28.35	1.15	12	0.42	406.00	9975.00	17090	20230517	-32.65	9830	20221013	17.09	17090	-32.65	20230517	10270	12.07	20230426	17090	-32.65	20230517	9830	17.09	20221013	4.40	N	072020	500	49 억		203733	N	N	672	N	00	N
148	20230804	140536	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11570	60	2	0.52	433992670	37616	54.74	11550	11670	11420	14960	8060	11510	11537.46	2.05	0	7527	11983	11746	11503	11266	11023	11865	11385	50	3450	500	7590	10	1	9960000	1152	28.50	1.16	12	0.38	406.00	9975.00	17090	20230517	-32.30	9830	20221013	17.70	17090	-32.30	20230517	10270	12.66	20230426	17090	-32.30	20230517	9830	17.70	20221013	4.40	N	072020	500	49 억		203733	N	N	672	N	00	N
149	20230804	130527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11560	50	2	0.43	384035770	33290	48.45	11550	11670	11420	14960	8060	11510	11536.09	2.05	0	7219	11983	11746	11503	11266	11023	11865	11385	50	3450	500	7590	10	1	9960000	1151	28.47	1.16	12	0.33	406.00	9975.00	17090	20230517	-32.36	9830	20221013	17.60	17090	-32.36	20230517	10270	12.56	20230426	17090	-32.36	20230517	9830	17.60	20221013	4.40	N	072020	500	49 억		203733	N	N	672	N	00	N
150	20230804	120527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11570	60	2	0.52	345109590	29925	43.55	11550	11670	11420	14960	8060	11510	11532.50	2.05	0	9168	11983	11746	11503	11266	11023	11865	11385	50	3450	500	7590	10	1	9960000	1152	28.50	1.16	12	0.30	406.00	9975.00	17090	20230517	-32.30	9830	20221013	17.70	17090	-32.30	20230517	10270	12.66	20230426	17090	-32.30	20230517	9830	17.70	20221013	4.40	N	072020	500	49 억		203733	N	N	672	N	00	N
151	20230804	110531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11600	90	2	0.78	276148960	23966	34.88	11550	11670	11420	14960	8060	11510	11522.54	2.05	0	8525	11983	11746	11503	11266	11023	11865	11385	50	3450	500	7590	10	1	9960000	1155	28.57	1.16	12	0.24	406.00	9975.00	17090	20230517	-32.12	9830	20221013	18.01	17090	-32.12	20230517	10270	12.95	20230426	17090	-32.12	20230517	9830	18.01	20221013	4.40	N	072020	500	49 억		203733	N	N	672	N	00	N
152	20230804	100524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11470	-40	5	-0.35	160496090	13957	20.31	11550	11630	11420	14960	8060	11510	11499.31	2.05	0	2821	11983	11746	11503	11266	11023	11865	11385	50	3450	500	7590	10	1	9960000	1142	28.25	1.15	12	0.14	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	4.40	N	072020	500	49 억		203733	N	N	672	N	00	N
153	20230804	090523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11550	40	2	0.35	20585770	1779	2.59	11550	11630	11550	14960	8060	11510	11572.28	2.05	0	527	11983	11746	11503	11266	11023	11865	11385	50	3450	500	7590	10	1	9960000	1150	28.45	1.16	12	0.02	406.00	9975.00	17090	20230517	-32.42	9830	20221013	17.50	17090	-32.42	20230517	10270	12.46	20230426	17090	-32.42	20230517	9830	17.50	20221013	4.40	N	072020	500	49 억		203733	N	N	672	N	00	N
154	20230803	160525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11510	0	3	0.00	779007570	67944	94.70	11400	11740	11260	14960	8060	11510	11465.38	1.95	0	8265	11903	11706	11533	11336	11163	11620	11250	50	3450	500	7590	10	1	9960000	1146	28.35	1.15	12	0.68	406.00	9975.00	17090	20230517	-32.65	9830	20221013	17.09	17090	-32.65	20230517	10270	12.07	20230426	17090	-32.65	20230517	9830	17.09	20221013	4.27	N	072020	500	49 억		194216	N	N	672	N	00	N
155	20230803	150528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11550	40	2	0.35	705616820	61574	85.82	11400	11740	11260	14960	8060	11510	11459.66	1.95	0	7824	11903	11706	11533	11336	11163	11620	11250	50	3450	500	7590	10	1	9960000	1150	28.45	1.16	12	0.62	406.00	9975.00	17090	20230517	-32.42	9830	20221013	17.50	17090	-32.42	20230517	10270	12.46	20230426	17090	-32.42	20230517	9830	17.50	20221013	4.27	N	072020	500	49 억		194216	N	N	74	N	00	N
156	20230803	140522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11560	50	2	0.43	677393080	59129	82.42	11400	11740	11260	14960	8060	11510	11456.19	1.95	0	8693	11903	11706	11533	11336	11163	11620	11250	50	3450	500	7590	10	1	9960000	1151	28.47	1.16	12	0.59	406.00	9975.00	17090	20230517	-32.36	9830	20221013	17.60	17090	-32.36	20230517	10270	12.56	20230426	17090	-32.36	20230517	9830	17.60	20221013	4.27	N	072020	500	49 억		194216	N	N	74	N	00	N
157	20230803	130526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11530	20	2	0.17	642006740	56063	78.14	11400	11740	11260	14960	8060	11510	11451.52	1.95	0	7618	11903	11706	11533	11336	11163	11620	11250	50	3450	500	7590	10	1	9960000	1148	28.40	1.16	12	0.56	406.00	9975.00	17090	20230517	-32.53	9830	20221013	17.29	17090	-32.53	20230517	10270	12.27	20230426	17090	-32.53	20230517	9830	17.29	20221013	4.27	N	072020	500	49 억		194216	N	N	74	N	00	N
158	20230803	120527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11460	-50	5	-0.43	560391770	48944	68.22	11400	11740	11260	14960	8060	11510	11449.65	1.95	0	5517	11903	11706	11533	11336	11163	11620	11250	50	3450	500	7590	10	1	9960000	1141	28.23	1.15	12	0.49	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	4.27	N	072020	500	49 억		194216	N	N	74	N	00	N
159	20230803	110522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11420	-90	5	-0.78	313631650	27586	38.45	11400	11510	11260	14960	8060	11510	11369.23	1.95	0	6743	11903	11706	11533	11336	11163	11620	11250	50	3450	500	7590	10	1	9960000	1137	28.13	1.14	12	0.28	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	4.27	N	072020	500	49 억		194216	N	N	74	N	00	N
160	20230803	100521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11380	-130	5	-1.13	183488590	16183	22.56	11400	11460	11260	14960	8060	11510	11338.35	1.95	0	2945	11903	11706	11533	11336	11163	11620	11250	50	3450	500	7590	10	1	9960000	1133	28.03	1.14	12	0.16	406.00	9975.00	17090	20230517	-33.41	9830	20221013	15.77	17090	-33.41	20230517	10270	10.81	20230426	17090	-33.41	20230517	9830	15.77	20221013	4.27	N	072020	500	49 억		194216	N	N	74	N	00	N
161	20230803	090520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11310	-200	5	-1.74	32410220	2860	3.99	11400	11460	11280	14960	8060	11510	11332.24	1.95	0	-580	11903	11706	11533	11336	11163	11620	11250	50	3450	500	7590	10	1	9960000	1126	27.86	1.13	12	0.03	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	4.27	N	072020	500	49 억		194216	N	N	74	N	00	N
162	20230802	160524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11510	-250	5	-2.13	788023830	68268	34.64	11720	11730	11360	15280	8240	11760	11542.45	1.99	0	-3647	12286	12022	11656	11392	11026	12155	11525	50	3520	500	7760	10	1	9960000	1146	28.35	1.15	12	0.69	406.00	9975.00	17090	20230517	-32.65	9830	20221013	17.09	17090	-32.65	20230517	10270	12.07	20230426	17090	-32.65	20230517	9830	17.09	20221013	4.32	N	072020	500	49 억		197989	N	N	74	N	00	N
163	20230802	150531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11480	-280	5	-2.38	773306940	66987	33.99	11720	11730	11360	15280	8240	11760	11543.48	1.99	0	-3360	12286	12022	11656	11392	11026	12155	11525	50	3520	500	7760	10	1	9960000	1143	28.28	1.15	12	0.67	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	4.32	N	072020	500	49 억		197989	N	N	472	N	00	N
164	20230802	140525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11390	-370	5	-3.15	738166710	63913	32.43	11720	11730	11360	15280	8240	11760	11548.89	1.99	0	-3030	12286	12022	11656	11392	11026	12155	11525	50	3520	500	7760	10	1	9960000	1134	28.05	1.14	12	0.64	406.00	9975.00	17090	20230517	-33.35	9830	20221013	15.87	17090	-33.35	20230517	10270	10.91	20230426	17090	-33.35	20230517	9830	15.87	20221013	4.32	N	072020	500	49 억		197989	N	N	472	N	00	N
165	20230802	130523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11460	-300	5	-2.55	631013230	54509	27.66	11720	11730	11440	15280	8240	11760	11575.63	1.99	0	-790	12286	12022	11656	11392	11026	12155	11525	50	3520	500	7760	10	1	9960000	1141	28.23	1.15	12	0.55	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	4.32	N	072020	500	49 억		197989	N	N	472	N	00	N
166	20230802	120519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11470	-290	5	-2.47	600206310	51821	26.29	11720	11730	11460	15280	8240	11760	11581.61	1.99	0	-742	12286	12022	11656	11392	11026	12155	11525	50	3520	500	7760	10	1	9960000	1142	28.25	1.15	12	0.52	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	4.32	N	072020	500	49 억		197989	N	N	472	N	00	N
167	20230802	110517	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11510	-250	5	-2.13	511419310	44107	22.38	11720	11730	11480	15280	8240	11760	11594.21	1.99	0	49	12286	12022	11656	11392	11026	12155	11525	50	3520	500	7760	10	1	9960000	1146	28.35	1.15	12	0.44	406.00	9975.00	17090	20230517	-32.65	9830	20221013	17.09	17090	-32.65	20230517	10270	12.07	20230426	17090	-32.65	20230517	9830	17.09	20221013	4.32	N	072020	500	49 억		197989	N	N	472	N	00	N
168	20230802	100519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11600	-160	5	-1.36	266403850	22903	11.62	11720	11730	11550	15280	8240	11760	11630.70	1.99	0	-3528	12286	12022	11656	11392	11026	12155	11525	50	3520	500	7760	10	1	9960000	1155	28.57	1.16	12	0.23	406.00	9975.00	17090	20230517	-32.12	9830	20221013	18.01	17090	-32.12	20230517	10270	12.95	20230426	17090	-32.12	20230517	9830	18.01	20221013	4.32	N	072020	500	49 억		197989	N	N	472	N	00	N
169	20230802	090520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11600	-160	5	-1.36	68999940	5919	3.00	11720	11720	11590	15280	8240	11760	11653.76	1.99	0	-1610	12286	12022	11656	11392	11026	12155	11525	50	3520	500	7760	10	1	9960000	1155	28.57	1.16	12	0.06	406.00	9975.00	17090	20230517	-32.12	9830	20221013	18.01	17090	-32.12	20230517	10270	12.95	20230426	17090	-32.12	20230517	9830	18.01	20221013	4.32	N	072020	500	49 억		197989	N	N	472	N	00	N
170	20230801	160520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11760	450	2	3.98	2264817980	195488	482.89	11290	11920	11290	14700	7920	11310	11585.07	1.86	0	12023	11450	11380	11250	11180	11050	11410	11210	50	3390	500	7460	10	1	9960000	1171	28.97	1.18	12	1.96	406.00	9975.00	17090	20230517	-31.19	9830	20221013	19.63	17090	-31.19	20230517	10270	14.51	20230426	17090	-31.19	20230517	9830	19.63	20221013	4.30	N	072020	500	49 억		185289	N	N	472	N	00	N
171	20230801	150516	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11640	330	2	2.92	2163470370	186848	461.55	11290	11920	11290	14700	7920	11310	11578.77	1.86	0	11055	11450	11380	11250	11180	11050	11410	11210	50	3390	500	7460	10	1	9960000	1159	28.67	1.17	12	1.88	406.00	9975.00	17090	20230517	-31.89	9830	20221013	18.41	17090	-31.89	20230517	10270	13.34	20230426	17090	-31.89	20230517	9830	18.41	20221013	4.30	N	072020	500	49 억		185289	N	N	58	N	00	N
172	20230801	140528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11520	210	2	1.86	1933998490	167111	412.79	11290	11920	11290	14700	7920	11310	11573.14	1.86	0	9001	11450	11380	11250	11180	11050	11410	11210	50	3390	500	7460	10	1	9960000	1147	28.37	1.15	12	1.68	406.00	9975.00	17090	20230517	-32.59	9830	20221013	17.19	17090	-32.59	20230517	10270	12.17	20230426	17090	-32.59	20230517	9830	17.19	20221013	4.30	N	072020	500	49 억		185289	N	N	58	N	00	N
173	20230801	130516	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11790	480	2	4.24	861481140	74569	184.20	11290	11850	11290	14700	7920	11310	11552.81	1.86	0	3763	11450	11380	11250	11180	11050	11410	11210	50	3390	500	7460	10	1	9960000	1174	29.04	1.18	12	0.75	406.00	9975.00	17090	20230517	-31.01	9830	20221013	19.94	17090	-31.01	20230517	10270	14.80	20230426	17090	-31.01	20230517	9830	19.94	20221013	4.30	N	072020	500	49 억		185289	N	N	58	N	00	N
174	20230801	120516	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11490	180	2	1.59	454553320	39699	98.06	11290	11510	11290	14700	7920	11310	11449.99	1.86	0	2661	11450	11380	11250	11180	11050	11410	11210	50	3390	500	7460	10	1	9960000	1144	28.30	1.15	12	0.40	406.00	9975.00	17090	20230517	-32.77	9830	20221013	16.89	17090	-32.77	20230517	10270	11.88	20230426	17090	-32.77	20230517	9830	16.89	20221013	4.30	N	072020	500	49 억		185289	N	N	58	N	00	N
175	20230801	110514	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11450	140	2	1.24	345370090	30194	74.58	11290	11500	11290	14700	7920	11310	11438.37	1.86	0	1586	11450	11380	11250	11180	11050	11410	11210	50	3390	500	7460	10	1	9960000	1140	28.20	1.15	12	0.30	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	4.30	N	072020	500	49 억		185289	N	N	58	N	00	N
176	20230801	100518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11460	150	2	1.33	265358990	23222	57.36	11290	11490	11290	14700	7920	11310	11427.05	1.86	0	1067	11450	11380	11250	11180	11050	11410	11210	50	3390	500	7460	10	1	9960000	1141	28.23	1.15	12	0.23	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	4.30	N	072020	500	49 억		185289	N	N	58	N	00	N
177	20230801	090513	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11410	100	2	0.88	41010670	3607	8.91	11290	11470	11290	14700	7920	11310	11369.74	1.86	0	927	11450	11380	11250	11180	11050	11410	11210	50	3390	500	7460	10	1	9960000	1136	28.10	1.14	12	0.04	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	4.30	N	072020	500	49 억		185289	N	N	58	N	00	N