KissMeData/243070/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	161027	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47200	-250	5	-0.53	4530828900	94759	95.15	47500	48850	47000	61600	33250	47450	47814.24	22.60	0	-13261	50050	48750	47650	46350	45250	49400	47000	60	14150	500	35110	50	1	11935549	5634	25.11	1.95	12	0.79	1880.00	24231.00	49500	20230825	-4.65	27600	20230103	71.01	49500	-4.65	20230825	27600	71.01	20230103	49500	-4.65	20230825	27600	71.01	20230103	0.90	N	243070	500	59 억		2697402	N	N	2	N	00	N
3	20230831	151308	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47150	-300	5	-0.63	4334919250	90600	90.97	47500	48850	47100	61600	33250	47450	47846.80	22.60	0	-14062	50050	48750	47650	46350	45250	49400	47000	60	14150	500	35110	50	1	11935549	5628	25.08	1.95	12	0.76	1880.00	24231.00	49500	20230825	-4.75	27600	20230103	70.83	49500	-4.75	20230825	27600	70.83	20230103	49500	-4.75	20230825	27600	70.83	20230103	0.90	N	243070	500	59 억		2697402	N	N	2	N	00	N
4	20230831	141423	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47450	0	3	0.00	3939074600	82227	82.56	47500	48850	47100	61600	33250	47450	47904.89	22.60	0	-14058	50050	48750	47650	46350	45250	49400	47000	60	14150	500	35110	50	1	11935549	5663	25.24	1.96	12	0.69	1880.00	24231.00	49500	20230825	-4.14	27600	20230103	71.92	49500	-4.14	20230825	27600	71.92	20230103	49500	-4.14	20230825	27600	71.92	20230103	0.90	N	243070	500	59 억		2697402	N	N	2	N	00	N
5	20230831	131346	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47550	100	2	0.21	3600646400	75076	75.38	47500	48850	47100	61600	33250	47450	47960.03	22.60	0	-14864	50050	48750	47650	46350	45250	49400	47000	60	14150	500	35110	50	1	11935549	5675	25.29	1.96	12	0.63	1880.00	24231.00	49500	20230825	-3.94	27600	20230103	72.28	49500	-3.94	20230825	27600	72.28	20230103	49500	-3.94	20230825	27600	72.28	20230103	0.90	N	243070	500	59 억		2697402	N	N	2	N	00	N
6	20230831	121435	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47900	450	2	0.95	3282487800	68406	68.68	47500	48850	47100	61600	33250	47450	47985.39	22.60	0	-17023	50050	48750	47650	46350	45250	49400	47000	60	14150	500	35110	50	1	11935549	5717	25.48	1.98	12	0.57	1880.00	24231.00	49500	20230825	-3.23	27600	20230103	73.55	49500	-3.23	20230825	27600	73.55	20230103	49500	-3.23	20230825	27600	73.55	20230103	0.90	N	243070	500	59 억		2697402	N	N	2	N	00	N
7	20230831	111905	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47450	0	3	0.00	2677064950	55756	55.98	47500	48850	47100	61600	33250	47450	48013.96	22.60	0	-14356	50050	48750	47650	46350	45250	49400	47000	60	14150	500	35110	50	1	11935549	5663	25.24	1.96	12	0.47	1880.00	24231.00	49500	20230825	-4.14	27600	20230103	71.92	49500	-4.14	20230825	27600	71.92	20230103	49500	-4.14	20230825	27600	71.92	20230103	0.90	N	243070	500	59 억		2697402	N	N	2	N	00	N
8	20230831	101523	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47400	-50	5	-0.11	2130515600	44247	44.43	47500	48850	47100	61600	33250	47450	48150.54	22.60	0	-12440	50050	48750	47650	46350	45250	49400	47000	60	14150	500	35110	50	1	11935549	5657	25.21	1.96	12	0.37	1880.00	24231.00	49500	20230825	-4.24	27600	20230103	71.74	49500	-4.24	20230825	27600	71.74	20230103	49500	-4.24	20230825	27600	71.74	20230103	0.90	N	243070	500	59 억		2697402	N	N	2	N	00	N
9	20230831	091350	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47450	0	3	0.00	339756050	7089	7.12	47500	48450	47450	61600	33250	47450	47927.35	22.60	0	-2030	50050	48750	47650	46350	45250	49400	47000	60	14150	500	35110	50	1	11935549	5663	25.24	1.96	12	0.06	1880.00	24231.00	49500	20230825	-4.14	27600	20230103	71.92	49500	-4.14	20230825	27600	71.92	20230103	49500	-4.14	20230825	27600	71.92	20230103	0.90	N	243070	500	59 억		2697402	N	N	2	N	00	N
10	20230830	161031	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47450	600	2	1.28	4718256550	98929	102.35	46850	48950	46550	60900	32800	46850	47693.45	22.55	0	13914	48816	47832	46666	45682	44516	47925	45775	60	14050	500	34660	50	1	11935549	5663	25.24	1.96	12	0.83	1880.00	24231.00	49500	20230825	-4.14	27600	20230103	71.92	49500	-4.14	20230825	27600	71.92	20230103	49500	-4.14	20230825	27600	71.92	20230103	0.95	N	243070	500	59 억		2691914	N	N	2	N	00	N
11	20230830	151246	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47250	400	2	0.85	4565143350	95700	99.01	46850	48950	46550	60900	32800	46850	47702.65	22.55	0	13052	48816	47832	46666	45682	44516	47925	45775	60	14050	500	34660	50	1	11935549	5640	25.13	1.95	12	0.80	1880.00	24231.00	49500	20230825	-4.55	27600	20230103	71.20	49500	-4.55	20230825	27600	71.20	20230103	49500	-4.55	20230825	27600	71.20	20230103	0.95	N	243070	500	59 억		2691914	N	N	0	N	00	N
12	20230830	141338	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47200	350	2	0.75	3746243800	78375	81.09	46850	48950	46550	60900	32800	46850	47798.96	22.55	0	5342	48816	47832	46666	45682	44516	47925	45775	60	14050	500	34660	50	1	11935549	5634	25.11	1.95	12	0.66	1880.00	24231.00	49500	20230825	-4.65	27600	20230103	71.01	49500	-4.65	20230825	27600	71.01	20230103	49500	-4.65	20230825	27600	71.01	20230103	0.95	N	243070	500	59 억		2691914	N	N	0	N	00	N
13	20230830	131330	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47750	900	2	1.92	3295240000	68884	71.27	46850	48950	46550	60900	32800	46850	47837.52	22.55	0	4727	48816	47832	46666	45682	44516	47925	45775	60	14050	500	34660	50	1	11935549	5699	25.40	1.97	12	0.58	1880.00	24231.00	49500	20230825	-3.54	27600	20230103	73.01	49500	-3.54	20230825	27600	73.01	20230103	49500	-3.54	20230825	27600	73.01	20230103	0.95	N	243070	500	59 억		2691914	N	N	0	N	00	N
14	20230830	121341	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47750	900	2	1.92	3084313950	64469	66.70	46850	48950	46550	60900	32800	46850	47841.81	22.55	0	4611	48816	47832	46666	45682	44516	47925	45775	60	14050	500	34660	50	1	11935549	5699	25.40	1.97	12	0.54	1880.00	24231.00	49500	20230825	-3.54	27600	20230103	73.01	49500	-3.54	20230825	27600	73.01	20230103	49500	-3.54	20230825	27600	73.01	20230103	0.95	N	243070	500	59 억		2691914	N	N	0	N	00	N
15	20230830	111851	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	48200	1350	2	2.88	2663755050	55702	57.63	46850	48950	46550	60900	32800	46850	47821.53	22.55	0	5746	48816	47832	46666	45682	44516	47925	45775	60	14050	500	34660	50	1	11935549	5753	25.64	1.99	12	0.47	1880.00	24231.00	49500	20230825	-2.63	27600	20230103	74.64	49500	-2.63	20230825	27600	74.64	20230103	49500	-2.63	20230825	27600	74.64	20230103	0.95	N	243070	500	59 억		2691914	N	N	0	N	00	N
16	20230830	101422	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47250	400	2	0.85	896925500	19046	19.71	46850	47500	46550	60900	32800	46850	47092.59	22.55	0	2235	48816	47832	46666	45682	44516	47925	45775	60	14050	500	34660	50	1	11935549	5640	25.13	1.95	12	0.16	1880.00	24231.00	49500	20230825	-4.55	27600	20230103	71.20	49500	-4.55	20230825	27600	71.20	20230103	49500	-4.55	20230825	27600	71.20	20230103	0.95	N	243070	500	59 억		2691914	N	N	0	N	00	N
17	20230830	091324	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46950	100	2	0.21	201356400	4287	4.44	46850	47350	46600	60900	32800	46850	46969.07	22.55	0	-639	48816	47832	46666	45682	44516	47925	45775	60	14050	500	34660	50	1	11935549	5604	24.97	1.94	12	0.04	1880.00	24231.00	49500	20230825	-5.15	27600	20230103	70.11	49500	-5.15	20230825	27600	70.11	20230103	49500	-5.15	20230825	27600	70.11	20230103	0.95	N	243070	500	59 억		2691914	N	N	0	N	00	N
18	20230829	161025	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46850	0	3	0.00	4483000600	96112	89.76	46850	47650	45500	60900	32800	46850	46642.60	22.44	0	13078	49783	48316	46833	45366	43883	47575	44625	60	14050	500	34660	50	1	11935549	5592	24.92	1.93	12	0.81	1880.00	24231.00	49500	20230825	-5.35	27600	20230103	69.75	49500	-5.35	20230825	27600	69.75	20230103	49500	-5.35	20230825	27600	69.75	20230103	1.01	N	243070	500	59 억		2678350	N	N	0	N	00	N
19	20230829	151254	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46550	-300	5	-0.64	4314220900	92506	86.40	46850	47650	45500	60900	32800	46850	46637.20	22.44	0	12950	49783	48316	46833	45366	43883	47575	44625	60	14050	500	34660	50	1	11935549	5556	24.76	1.92	12	0.78	1880.00	24231.00	49500	20230825	-5.96	27600	20230103	68.66	49500	-5.96	20230825	27600	68.66	20230103	49500	-5.96	20230825	27600	68.66	20230103	1.01	N	243070	500	59 억		2678350	N	N	0	N	00	N
20	20230829	141424	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47000	150	2	0.32	3517718750	75392	70.41	46850	47650	45500	60900	32800	46850	46659.05	22.44	0	4960	49783	48316	46833	45366	43883	47575	44625	60	14050	500	34660	50	1	11935549	5610	25.00	1.94	12	0.63	1880.00	24231.00	49500	20230825	-5.05	27600	20230103	70.29	49500	-5.05	20230825	27600	70.29	20230103	49500	-5.05	20230825	27600	70.29	20230103	1.01	N	243070	500	59 억		2678350	N	N	0	N	00	N
21	20230829	131325	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47150	300	2	0.64	3023657100	64954	60.66	46850	47550	45500	60900	32800	46850	46550.75	22.44	0	6557	49783	48316	46833	45366	43883	47575	44625	60	14050	500	34660	50	1	11935549	5628	25.08	1.95	12	0.54	1880.00	24231.00	49500	20230825	-4.75	27600	20230103	70.83	49500	-4.75	20230825	27600	70.83	20230103	49500	-4.75	20230825	27600	70.83	20230103	1.01	N	243070	500	59 억		2678350	N	N	0	N	00	N
22	20230829	121418	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47400	550	2	1.17	2567524050	55316	51.66	46850	47450	45500	60900	32800	46850	46415.58	22.44	0	7842	49783	48316	46833	45366	43883	47575	44625	60	14050	500	34660	50	1	11935549	5657	25.21	1.96	12	0.46	1880.00	24231.00	49500	20230825	-4.24	27600	20230103	71.74	49500	-4.24	20230825	27600	71.74	20230103	49500	-4.24	20230825	27600	71.74	20230103	1.01	N	243070	500	59 억		2678350	N	N	0	N	00	N
23	20230829	112106	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47000	150	2	0.32	2094296550	45278	42.29	46850	47150	45500	60900	32800	46850	46254.18	22.44	0	9953	49783	48316	46833	45366	43883	47575	44625	60	14050	500	34660	50	1	11935549	5610	25.00	1.94	12	0.38	1880.00	24231.00	49500	20230825	-5.05	27600	20230103	70.29	49500	-5.05	20230825	27600	70.29	20230103	49500	-5.05	20230825	27600	70.29	20230103	1.01	N	243070	500	59 억		2678350	N	N	0	N	00	N
24	20230829	101518	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46250	-600	5	-1.28	1407706200	30517	28.50	46850	46850	45500	60900	32800	46850	46128.59	22.44	0	6510	49783	48316	46833	45366	43883	47575	44625	60	14050	500	34660	50	1	11935549	5520	24.60	1.91	12	0.26	1880.00	24231.00	49500	20230825	-6.57	27600	20230103	67.57	49500	-6.57	20230825	27600	67.57	20230103	49500	-6.57	20230825	27600	67.57	20230103	1.01	N	243070	500	59 억		2678350	N	N	0	N	00	N
25	20230829	091008	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46150	-700	5	-1.49	260390200	5660	5.29	46850	46850	45600	60900	32800	46850	46005.34	22.44	0	466	49783	48316	46833	45366	43883	47575	44625	60	14050	500	34660	50	1	11935549	5508	24.55	1.90	12	0.05	1880.00	24231.00	49500	20230825	-6.77	27600	20230103	67.21	49500	-6.77	20230825	27600	67.21	20230103	49500	-6.77	20230825	27600	67.21	20230103	1.01	N	243070	500	59 억		2678350	N	N	0	N	00	N
26	20230828	160955	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46850	-400	5	-0.85	4962714450	106402	38.63	47300	48300	45350	61400	33100	47250	46640.19	22.32	0	21434	50916	49082	47666	45832	44416	50000	46750	60	14150	500	34960	50	1	11935549	5592	24.92	1.93	12	0.89	1880.00	24231.00	49500	20230825	-5.35	27600	20230103	69.75	49500	-5.35	20230825	27600	69.75	20230103	49500	-5.35	20230825	27600	69.75	20230103	1.05	N	243070	500	59 억		2664248	N	N	0	N	00	N
27	20230828	151005	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46850	-400	5	-0.85	4921796950	105529	38.31	47300	48300	45350	61400	33100	47250	46638.65	22.32	0	21458	50916	49082	47666	45832	44416	50000	46750	60	14150	500	34960	50	1	11935549	5592	24.92	1.93	12	0.88	1880.00	24231.00	49500	20230825	-5.35	27600	20230103	69.75	49500	-5.35	20230825	27600	69.75	20230103	49500	-5.35	20230825	27600	69.75	20230103	1.05	N	243070	500	59 억		2664248	N	N	0	N	00	N
28	20230828	141007	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46950	-300	5	-0.63	4458730100	95644	34.72	47300	48300	45350	61400	33100	47250	46617.25	22.32	0	20619	50916	49082	47666	45832	44416	50000	46750	60	14150	500	34960	50	1	11935549	5604	24.97	1.94	12	0.80	1880.00	24231.00	49500	20230825	-5.15	27600	20230103	70.11	49500	-5.15	20230825	27600	70.11	20230103	49500	-5.15	20230825	27600	70.11	20230103	1.05	N	243070	500	59 억		2664248	N	N	0	N	00	N
29	20230828	131016	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47050	-200	5	-0.42	4130343900	88655	32.18	47300	48300	45350	61400	33100	47250	46588.13	22.32	0	20668	50916	49082	47666	45832	44416	50000	46750	60	14150	500	34960	50	1	11935549	5616	25.03	1.94	12	0.74	1880.00	24231.00	49500	20230825	-4.95	27600	20230103	70.47	49500	-4.95	20230825	27600	70.47	20230103	49500	-4.95	20230825	27600	70.47	20230103	1.05	N	243070	500	59 억		2664248	N	N	0	N	00	N
30	20230828	121008	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47000	-250	5	-0.53	3730075550	80116	29.08	47300	48300	45350	61400	33100	47250	46557.48	22.32	0	18731	50916	49082	47666	45832	44416	50000	46750	60	14150	500	34960	50	1	11935549	5610	25.00	1.94	12	0.67	1880.00	24231.00	49500	20230825	-5.05	27600	20230103	70.29	49500	-5.05	20230825	27600	70.29	20230103	49500	-5.05	20230825	27600	70.29	20230103	1.05	N	243070	500	59 억		2664248	N	N	0	N	00	N
31	20230828	111003	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47000	-250	5	-0.53	3305704650	71080	25.80	47300	48300	45350	61400	33100	47250	46505.67	22.32	0	17615	50916	49082	47666	45832	44416	50000	46750	60	14150	500	34960	50	1	11935549	5610	25.00	1.94	12	0.60	1880.00	24231.00	49500	20230825	-5.05	27600	20230103	70.29	49500	-5.05	20230825	27600	70.29	20230103	49500	-5.05	20230825	27600	70.29	20230103	1.05	N	243070	500	59 억		2664248	N	N	0	N	00	N
32	20230828	100954	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46700	-550	5	-1.16	2868710250	61737	22.41	47300	48300	45350	61400	33100	47250	46465.23	22.32	0	16019	50916	49082	47666	45832	44416	50000	46750	60	14150	500	34960	50	1	11935549	5574	24.84	1.93	12	0.52	1880.00	24231.00	49500	20230825	-5.66	27600	20230103	69.20	49500	-5.66	20230825	27600	69.20	20230103	49500	-5.66	20230825	27600	69.20	20230103	1.05	N	243070	500	59 억		2664248	N	N	0	N	00	N
33	20230828	091006	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47900	650	2	1.38	353779850	7406	2.69	47300	48300	47300	61400	33100	47250	47777.19	22.32	0	1490	50916	49082	47666	45832	44416	50000	46750	60	14150	500	34960	50	1	11935549	5717	25.48	1.98	12	0.06	1880.00	24231.00	49500	20230825	-3.23	27600	20230103	73.55	49500	-3.23	20230825	27600	73.55	20230103	49500	-3.23	20230825	27600	73.55	20230103	1.05	N	243070	500	59 억		2664248	N	N	0	N	00	N
34	20230825	161000	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	47250	750	2	1.61	13228680000	273951	212.23	46500	49500	46250	60400	32550	46500	48288.68	22.37	0	-4477	48300	47400	46650	45750	45000	47025	45375	60	13900	500	34410	50	1	11935549	5640	25.13	1.95	12	2.30	1880.00	24231.00	49500	20230825	-4.55	27600	20230103	71.20	49500	-4.55	20230825	27600	71.20	20230103	49500	-4.55	20230825	27600	71.20	20230103	0.97	N	243070	500	59 억		2669522	N	N	0	N	00	N
35	20230825	151006	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	48000	1500	2	3.23	12736799400	263587	204.20	46500	49500	46250	60400	32550	46500	48321.05	22.37	0	-7966	48300	47400	46650	45750	45000	47025	45375	60	13900	500	34410	50	1	11935549	5729	25.53	1.98	12	2.21	1880.00	24231.00	49500	20230825	-3.03	27600	20230103	73.91	49500	-3.03	20230825	27600	73.91	20230103	49500	-3.03	20230825	27600	73.91	20230103	0.97	N	243070	500	59 억		2669522	N	N	0	N	00	N
36	20230825	141003	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	48050	1550	2	3.33	11162550200	231014	178.96	46500	49500	46250	60400	32550	46500	48319.80	22.37	0	2506	48300	47400	46650	45750	45000	47025	45375	60	13900	500	34410	50	1	11935549	5735	25.56	1.98	12	1.94	1880.00	24231.00	49500	20230825	-2.93	27600	20230103	74.09	49500	-2.93	20230825	27600	74.09	20230103	49500	-2.93	20230825	27600	74.09	20230103	0.97	N	243070	500	59 억		2669522	N	N	0	N	00	N
37	20230825	130959	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	47550	1050	2	2.26	10479761800	216660	167.84	46500	49500	46250	60400	32550	46500	48369.62	22.37	0	6942	48300	47400	46650	45750	45000	47025	45375	60	13900	500	34410	50	1	11935549	5675	25.29	1.96	12	1.82	1880.00	24231.00	49500	20230825	-3.94	27600	20230103	72.28	49500	-3.94	20230825	27600	72.28	20230103	49500	-3.94	20230825	27600	72.28	20230103	0.97	N	243070	500	59 억		2669522	N	N	0	N	00	N
38	20230825	121001	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	48050	1550	2	3.33	9694038200	200245	155.13	46500	49500	46250	60400	32550	46500	48410.89	22.37	0	11015	48300	47400	46650	45750	45000	47025	45375	60	13900	500	34410	50	1	11935549	5735	25.56	1.98	12	1.68	1880.00	24231.00	49500	20230825	-2.93	27600	20230103	74.09	49500	-2.93	20230825	27600	74.09	20230103	49500	-2.93	20230825	27600	74.09	20230103	0.97	N	243070	500	59 억		2669522	N	N	0	N	00	N
39	20230825	111000	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	48400	1900	2	4.09	8740282850	180557	139.88	46500	49500	46250	60400	32550	46500	48407.33	22.37	0	14804	48300	47400	46650	45750	45000	47025	45375	60	13900	500	34410	50	1	11935549	5777	25.74	2.00	12	1.51	1880.00	24231.00	49500	20230825	-2.22	27600	20230103	75.36	49500	-2.22	20230825	27600	75.36	20230103	49500	-2.22	20230825	27600	75.36	20230103	0.97	N	243070	500	59 억		2669522	N	N	0	N	00	N
40	20230825	101005	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	48150	1650	2	3.55	5178683000	107249	83.08	46500	49500	46250	60400	32550	46500	48286.54	22.37	0	2833	48300	47400	46650	45750	45000	47025	45375	60	13900	500	34410	50	1	11935549	5747	25.61	1.99	12	0.90	1880.00	24231.00	49500	20230825	-2.73	27600	20230103	74.46	49500	-2.73	20230825	27600	74.46	20230103	49500	-2.73	20230825	27600	74.46	20230103	0.97	N	243070	500	59 억		2669522	N	N	0	N	00	N
41	20230825	090957	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47150	650	2	1.40	554140300	11791	9.13	46500	47300	46250	60400	32550	46500	46996.89	22.37	0	850	48300	47400	46650	45750	45000	47025	45375	60	13900	500	34410	50	1	11935549	5628	25.08	1.95	12	0.10	1880.00	24231.00	47650	20230823	-1.05	27600	20230103	70.83	47650	-1.05	20230823	27600	70.83	20230103	47650	-1.05	20230823	27600	70.83	20230103	0.97	N	243070	500	59 억		2669522	N	N	0	N	00	N
42	20230824	160953	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46500	-700	5	-1.48	6019291950	128790	44.18	46900	47550	45900	61300	33050	47200	46736.19	22.49	0	-14780	49733	48466	46383	45116	43033	49100	45750	60	14100	500	34920	50	1	11935549	5550	24.73	1.92	12	1.08	1880.00	24231.00	47650	20230823	-2.41	27600	20230103	68.48	47650	-2.41	20230823	27600	68.48	20230103	47650	-2.41	20230823	27600	68.48	20230103	1.03	N	243070	500	59 억		2684641	N	N	2	N	00	N
43	20230824	150951	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47000	-200	5	-0.42	5736586450	122741	42.11	46900	47550	45900	61300	33050	47200	46736.16	22.49	0	-14264	49733	48466	46383	45116	43033	49100	45750	60	14100	500	34920	50	1	11935549	5610	25.00	1.94	12	1.03	1880.00	24231.00	47650	20230823	-1.36	27600	20230103	70.29	47650	-1.36	20230823	27600	70.29	20230103	47650	-1.36	20230823	27600	70.29	20230103	1.03	N	243070	500	59 억		2684641	N	N	2	N	00	N
44	20230824	140952	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46450	-750	5	-1.59	4840714300	103582	35.53	46900	47550	45900	61300	33050	47200	46731.76	22.49	0	-9548	49733	48466	46383	45116	43033	49100	45750	60	14100	500	34920	50	1	11935549	5544	24.71	1.92	12	0.87	1880.00	24231.00	47650	20230823	-2.52	27600	20230103	68.30	47650	-2.52	20230823	27600	68.30	20230103	47650	-2.52	20230823	27600	68.30	20230103	1.03	N	243070	500	59 억		2684641	N	N	2	N	00	N
45	20230824	130956	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46800	-400	5	-0.85	3856862550	82619	28.34	46900	47550	45900	61300	33050	47200	46680.57	22.49	0	-4771	49733	48466	46383	45116	43033	49100	45750	60	14100	500	34920	50	1	11935549	5586	24.89	1.93	12	0.69	1880.00	24231.00	47650	20230823	-1.78	27600	20230103	69.57	47650	-1.78	20230823	27600	69.57	20230103	47650	-1.78	20230823	27600	69.57	20230103	1.03	N	243070	500	59 억		2684641	N	N	2	N	00	N
46	20230824	120959	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46600	-600	5	-1.27	3380562550	72331	24.81	46900	47550	45900	61300	33050	47200	46735.41	22.49	0	-5913	49733	48466	46383	45116	43033	49100	45750	60	14100	500	34920	50	1	11935549	5562	24.79	1.92	12	0.61	1880.00	24231.00	47650	20230823	-2.20	27600	20230103	68.84	47650	-2.20	20230823	27600	68.84	20230103	47650	-2.20	20230823	27600	68.84	20230103	1.03	N	243070	500	59 억		2684641	N	N	2	N	00	N
47	20230824	110955	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47100	-100	5	-0.21	2885005850	61796	21.20	46900	47550	45900	61300	33050	47200	46683.38	22.49	0	-4316	49733	48466	46383	45116	43033	49100	45750	60	14100	500	34920	50	1	11935549	5622	25.05	1.94	12	0.52	1880.00	24231.00	47650	20230823	-1.15	27600	20230103	70.65	47650	-1.15	20230823	27600	70.65	20230103	47650	-1.15	20230823	27600	70.65	20230103	1.03	N	243070	500	59 억		2684641	N	N	2	N	00	N
48	20230824	100951	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	47050	-150	5	-0.32	2258946150	48515	16.64	46900	47550	45900	61300	33050	47200	46557.72	22.49	0	-2912	49733	48466	46383	45116	43033	49100	45750	60	14100	500	34920	50	1	11935549	5616	25.03	1.94	12	0.41	1880.00	24231.00	47650	20230823	-1.26	27600	20230103	70.47	47650	-1.26	20230823	27600	70.47	20230103	47650	-1.26	20230823	27600	70.47	20230103	1.03	N	243070	500	59 억		2684641	N	N	2	N	00	N
49	20230824	090954	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46350	-850	5	-1.80	729119300	15677	5.38	46900	46950	45900	61300	33050	47200	46494.96	22.49	0	-3273	49733	48466	46383	45116	43033	49100	45750	60	14100	500	34920	50	1	11935549	5532	24.65	1.91	12	0.13	1880.00	24231.00	47650	20230823	-2.73	27600	20230103	67.93	47650	-2.73	20230823	27600	67.93	20230103	47650	-2.73	20230823	27600	67.93	20230103	1.03	N	243070	500	59 억		2684641	N	N	2	N	00	N
50	20230823	160950	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	47200	3150	2	7.15	13358938000	288588	313.61	44900	47650	44300	57200	30850	44050	46288.12	22.75	0	-12555	45383	44716	43833	43166	42283	45050	43500	60	13150	500	32590	50	1	11935549	5634	25.11	1.95	12	2.42	1880.00	24231.00	47650	20230823	-0.94	27600	20230103	71.01	47650	-0.94	20230823	27600	71.01	20230103	47650	-0.94	20230823	27600	71.01	20230103	1.05	N	243070	500	59 억		2715316	N	N	2	N	00	N
51	20230823	150947	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	46850	2800	2	6.36	12650894800	273565	297.28	44900	47650	44300	57200	30850	44050	46244.57	22.75	0	-8745	45383	44716	43833	43166	42283	45050	43500	60	13150	500	32590	50	1	11935549	5592	24.92	1.93	12	2.29	1880.00	24231.00	47650	20230823	-1.68	27600	20230103	69.75	47650	-1.68	20230823	27600	69.75	20230103	47650	-1.68	20230823	27600	69.75	20230103	1.05	N	243070	500	59 억		2715316	N	N	0	N	00	N
52	20230823	140957	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	47200	3150	2	7.15	10927526750	236932	257.47	44900	47650	44300	57200	30850	44050	46120.94	22.75	0	-5686	45383	44716	43833	43166	42283	45050	43500	60	13150	500	32590	50	1	11935549	5634	25.11	1.95	12	1.99	1880.00	24231.00	47650	20230823	-0.94	27600	20230103	71.01	47650	-0.94	20230823	27600	71.01	20230103	47650	-0.94	20230823	27600	71.01	20230103	1.05	N	243070	500	59 억		2715316	N	N	0	N	00	N
53	20230823	130947	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46450	2400	2	5.45	6060307400	132979	144.51	44900	46450	44300	57200	30850	44050	45573.42	22.75	0	-18736	45383	44716	43833	43166	42283	45050	43500	60	13150	500	32590	50	1	11935549	5544	24.71	1.92	12	1.11	1880.00	24231.00	46850	20230816	-0.85	27600	20230103	68.30	46850	-0.85	20230816	27600	68.30	20230103	46850	-0.85	20230816	27600	68.30	20230103	1.05	N	243070	500	59 억		2715316	N	N	0	N	00	N
54	20230823	120954	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45950	1900	2	4.31	4590937200	101153	109.92	44900	46400	44300	57200	30850	44050	45386.07	22.75	0	-11116	45383	44716	43833	43166	42283	45050	43500	60	13150	500	32590	50	1	11935549	5484	24.44	1.90	12	0.85	1880.00	24231.00	46850	20230816	-1.92	27600	20230103	66.49	46850	-1.92	20230816	27600	66.49	20230103	46850	-1.92	20230816	27600	66.49	20230103	1.05	N	243070	500	59 억		2715316	N	N	0	N	00	N
55	20230823	110949	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45650	1600	2	3.63	3464481300	76576	83.21	44900	46400	44300	57200	30850	44050	45242.39	22.75	0	-6301	45383	44716	43833	43166	42283	45050	43500	60	13150	500	32590	50	1	11935549	5449	24.28	1.88	12	0.64	1880.00	24231.00	46850	20230816	-2.56	27600	20230103	65.40	46850	-2.56	20230816	27600	65.40	20230103	46850	-2.56	20230816	27600	65.40	20230103	1.05	N	243070	500	59 억		2715316	N	N	0	N	00	N
56	20230823	100950	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	45400	1350	2	3.06	2561450700	56699	61.61	44900	46400	44300	57200	30850	44050	45176.29	22.75	0	-5895	45383	44716	43833	43166	42283	45050	43500	60	13150	500	32590	50	1	11935549	5419	24.15	1.87	12	0.48	1880.00	24231.00	46850	20230816	-3.09	27600	20230103	64.49	46850	-3.09	20230816	27600	64.49	20230103	46850	-3.09	20230816	27600	64.49	20230103	1.05	N	243070	500	59 억		2715316	N	N	0	N	00	N
57	20230823	090958	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	46250	2200	2	4.99	1080571450	23799	25.86	44900	46300	44500	57200	30850	44050	45404.07	22.75	0	-2498	45383	44716	43833	43166	42283	45050	43500	60	13150	500	32590	50	1	11935549	5520	24.60	1.91	12	0.20	1880.00	24231.00	46850	20230816	-1.28	27600	20230103	67.57	46850	-1.28	20230816	27600	67.57	20230103	46850	-1.28	20230816	27600	67.57	20230103	1.05	N	243070	500	59 억		2715316	N	N	0	N	00	N
58	20230822	160945	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44050	400	2	0.92	3998886350	91484	116.37	43350	44500	42950	56700	30600	43650	43709.05	22.63	0	14781	44816	44232	43416	42832	42016	44525	43125	60	13050	500	32300	50	1	11935549	5258	23.43	1.82	12	0.77	1880.00	24231.00	46850	20230816	-5.98	27600	20230103	59.60	46850	-5.98	20230816	27600	59.60	20230103	46850	-5.98	20230816	27600	59.60	20230103	1.09	N	243070	500	59 억		2700536	N	N	1	N	00	N
59	20230822	150944	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44150	500	2	1.15	3858700700	88300	112.32	43350	44500	42950	56700	30600	43650	43699.89	22.63	0	15241	44816	44232	43416	42832	42016	44525	43125	60	13050	500	32300	50	1	11935549	5270	23.48	1.82	12	0.74	1880.00	24231.00	46850	20230816	-5.76	27600	20230103	59.96	46850	-5.76	20230816	27600	59.96	20230103	46850	-5.76	20230816	27600	59.96	20230103	1.09	N	243070	500	59 억		2700536	N	N	1	N	00	N
60	20230822	140945	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43700	50	2	0.11	3380547250	77442	98.51	43350	44500	42950	56700	30600	43650	43652.63	22.63	0	16394	44816	44232	43416	42832	42016	44525	43125	60	13050	500	32300	50	1	11935549	5216	23.24	1.80	12	0.65	1880.00	24231.00	46850	20230816	-6.72	27600	20230103	58.33	46850	-6.72	20230816	27600	58.33	20230103	46850	-6.72	20230816	27600	58.33	20230103	1.09	N	243070	500	59 억		2700536	N	N	1	N	00	N
61	20230822	130942	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43550	-100	5	-0.23	2988737350	68501	87.13	43350	44500	42950	56700	30600	43650	43630.57	22.63	0	15728	44816	44232	43416	42832	42016	44525	43125	60	13050	500	32300	50	1	11935549	5198	23.16	1.80	12	0.57	1880.00	24231.00	46850	20230816	-7.04	27600	20230103	57.79	46850	-7.04	20230816	27600	57.79	20230103	46850	-7.04	20230816	27600	57.79	20230103	1.09	N	243070	500	59 억		2700536	N	N	1	N	00	N
62	20230822	120930	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43800	150	2	0.34	2686857550	61567	78.31	43350	44500	42950	56700	30600	43650	43641.20	22.63	0	14036	44816	44232	43416	42832	42016	44525	43125	60	13050	500	32300	50	1	11935549	5228	23.30	1.81	12	0.52	1880.00	24231.00	46850	20230816	-6.51	27600	20230103	58.70	46850	-6.51	20230816	27600	58.70	20230103	46850	-6.51	20230816	27600	58.70	20230103	1.09	N	243070	500	59 억		2700536	N	N	1	N	00	N
63	20230822	110943	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43150	-500	5	-1.15	2281968650	52247	66.46	43350	44500	42950	56700	30600	43650	43676.55	22.63	0	11552	44816	44232	43416	42832	42016	44525	43125	60	13050	500	32300	50	1	11935549	5150	22.95	1.78	12	0.44	1880.00	24231.00	46850	20230816	-7.90	27600	20230103	56.34	46850	-7.90	20230816	27600	56.34	20230103	46850	-7.90	20230816	27600	56.34	20230103	1.09	N	243070	500	59 억		2700536	N	N	1	N	00	N
64	20230822	100939	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43550	-100	5	-0.23	1491762700	33958	43.20	43350	44500	43300	56700	30600	43650	43929.64	22.63	0	6899	44816	44232	43416	42832	42016	44525	43125	60	13050	500	32300	50	1	11935549	5198	23.16	1.80	12	0.28	1880.00	24231.00	46850	20230816	-7.04	27600	20230103	57.79	46850	-7.04	20230816	27600	57.79	20230103	46850	-7.04	20230816	27600	57.79	20230103	1.09	N	243070	500	59 억		2700536	N	N	1	N	00	N
65	20230822	090940	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43900	250	2	0.57	327085850	7461	9.49	43350	44200	43350	56700	30600	43650	43839.41	22.63	0	1880	44816	44232	43416	42832	42016	44525	43125	60	13050	500	32300	50	1	11935549	5240	23.35	1.81	12	0.06	1880.00	24231.00	46850	20230816	-6.30	27600	20230103	59.06	46850	-6.30	20230816	27600	59.06	20230103	46850	-6.30	20230816	27600	59.06	20230103	1.09	N	243070	500	59 억		2700536	N	N	1	N	00	N
66	20230821	160938	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43650	100	2	0.23	3370541150	77870	86.02	43550	44000	42600	56600	30500	43550	43279.35	22.45	0	21015	46316	44932	44016	42632	41716	45625	43325	60	13050	500	32220	50	1	11935549	5210	23.22	1.80	12	0.65	1880.00	24231.00	46850	20230816	-6.83	27600	20230103	58.15	46850	-6.83	20230816	27600	58.15	20230103	46850	-6.83	20230816	27600	58.15	20230103	1.13	N	243070	500	59 억		2679464	N	N	1	N	00	N
67	20230821	150944	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43550	0	3	0.00	3245501350	75003	82.86	43550	44000	42600	56600	30500	43550	43271.62	22.45	0	20890	46316	44932	44016	42632	41716	45625	43325	60	13050	500	32220	50	1	11935549	5198	23.16	1.80	12	0.63	1880.00	24231.00	46850	20230816	-7.04	27600	20230103	57.79	46850	-7.04	20230816	27600	57.79	20230103	46850	-7.04	20230816	27600	57.79	20230103	1.13	N	243070	500	59 억		2679464	N	N	0	N	00	N
68	20230821	140941	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43850	300	2	0.69	2964467200	68563	75.74	43550	44000	42600	56600	30500	43550	43237.13	22.45	0	22570	46316	44932	44016	42632	41716	45625	43325	60	13050	500	32220	50	1	11935549	5234	23.32	1.81	12	0.57	1880.00	24231.00	46850	20230816	-6.40	27600	20230103	58.88	46850	-6.40	20230816	27600	58.88	20230103	46850	-6.40	20230816	27600	58.88	20230103	1.13	N	243070	500	59 억		2679464	N	N	0	N	00	N
69	20230821	130951	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43550	0	3	0.00	2559724600	59291	65.50	43550	44000	42600	56600	30500	43550	43172.23	22.45	0	21333	46316	44932	44016	42632	41716	45625	43325	60	13050	500	32220	50	1	11935549	5198	23.16	1.80	12	0.50	1880.00	24231.00	46850	20230816	-7.04	27600	20230103	57.79	46850	-7.04	20230816	27600	57.79	20230103	46850	-7.04	20230816	27600	57.79	20230103	1.13	N	243070	500	59 억		2679464	N	N	0	N	00	N
70	20230821	120948	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43150	-400	5	-0.92	1703202650	39402	43.53	43550	44000	42600	56600	30500	43550	43226.30	22.45	0	10678	46316	44932	44016	42632	41716	45625	43325	60	13050	500	32220	50	1	11935549	5150	22.95	1.78	12	0.33	1880.00	24231.00	46850	20230816	-7.90	27600	20230103	56.34	46850	-7.90	20230816	27600	56.34	20230103	46850	-7.90	20230816	27600	56.34	20230103	1.13	N	243070	500	59 억		2679464	N	N	0	N	00	N
71	20230821	110939	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43350	-200	5	-0.46	1329104450	30728	33.95	43550	44000	42600	56600	30500	43550	43253.85	22.45	0	7654	46316	44932	44016	42632	41716	45625	43325	60	13050	500	32220	50	1	11935549	5174	23.06	1.79	12	0.26	1880.00	24231.00	46850	20230816	-7.47	27600	20230103	57.07	46850	-7.47	20230816	27600	57.07	20230103	46850	-7.47	20230816	27600	57.07	20230103	1.13	N	243070	500	59 억		2679464	N	N	0	N	00	N
72	20230821	100938	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43650	100	2	0.23	912499650	21160	23.38	43550	44000	42600	56600	30500	43550	43123.80	22.45	0	6961	46316	44932	44016	42632	41716	45625	43325	60	13050	500	32220	50	1	11935549	5210	23.22	1.80	12	0.18	1880.00	24231.00	46850	20230816	-6.83	27600	20230103	58.15	46850	-6.83	20230816	27600	58.15	20230103	46850	-6.83	20230816	27600	58.15	20230103	1.13	N	243070	500	59 억		2679464	N	N	0	N	00	N
73	20230821	090947	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42800	-750	5	-1.72	204307150	4731	5.23	43550	43700	42800	56600	30500	43550	43184.77	22.45	0	1539	46316	44932	44016	42632	41716	45625	43325	60	13050	500	32220	50	1	11935549	5108	22.77	1.77	12	0.04	1880.00	24231.00	46850	20230816	-8.64	27600	20230103	55.07	46850	-8.64	20230816	27600	55.07	20230103	46850	-8.64	20230816	27600	55.07	20230103	1.13	N	243070	500	59 억		2679464	N	N	0	N	00	N
74	20230818	160939	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43550	-450	5	-1.02	3970619300	90187	59.14	43500	45400	43100	57200	30800	44000	44027.49	22.33	0	13741	46133	45066	43783	42716	41433	44425	42075	60	13200	500	32560	50	1	11935549	5198	23.16	1.80	12	0.76	1880.00	24231.00	46850	20230816	-7.04	27600	20230103	57.79	46850	-7.04	20230816	27600	57.79	20230103	46850	-7.04	20230816	27600	57.79	20230103	1.09	N	243070	500	59 억		2665722	N	N	215	N	00	N
75	20230818	150931	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43550	-450	5	-1.02	3785944350	85949	56.36	43500	45400	43100	57200	30800	44000	44048.82	22.33	0	11216	46133	45066	43783	42716	41433	44425	42075	60	13200	500	32560	50	1	11935549	5198	23.16	1.80	12	0.72	1880.00	24231.00	46850	20230816	-7.04	27600	20230103	57.79	46850	-7.04	20230816	27600	57.79	20230103	46850	-7.04	20230816	27600	57.79	20230103	1.09	N	243070	500	59 억		2665722	N	N	215	N	00	N
76	20230818	140938	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44000	0	3	0.00	2907454250	65796	43.15	43500	45400	43400	57200	30800	44000	44189.40	22.33	0	6729	46133	45066	43783	42716	41433	44425	42075	60	13200	500	32560	50	1	11935549	5252	23.40	1.82	12	0.55	1880.00	24231.00	46850	20230816	-6.08	27600	20230103	59.42	46850	-6.08	20230816	27600	59.42	20230103	46850	-6.08	20230816	27600	59.42	20230103	1.09	N	243070	500	59 억		2665722	N	N	215	N	00	N
77	20230818	130931	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44250	250	2	0.57	2543788950	57516	37.72	43500	45400	43400	57200	30800	44000	44228.16	22.33	0	3861	46133	45066	43783	42716	41433	44425	42075	60	13200	500	32560	50	1	11935549	5281	23.54	1.83	12	0.48	1880.00	24231.00	46850	20230816	-5.55	27600	20230103	60.33	46850	-5.55	20230816	27600	60.33	20230103	46850	-5.55	20230816	27600	60.33	20230103	1.09	N	243070	500	59 억		2665722	N	N	215	N	00	N
78	20230818	120943	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43850	-150	5	-0.34	2332073450	52710	34.56	43500	45400	43400	57200	30800	44000	44244.24	22.33	0	2655	46133	45066	43783	42716	41433	44425	42075	60	13200	500	32560	50	1	11935549	5234	23.32	1.81	12	0.44	1880.00	24231.00	46850	20230816	-6.40	27600	20230103	58.88	46850	-6.40	20230816	27600	58.88	20230103	46850	-6.40	20230816	27600	58.88	20230103	1.09	N	243070	500	59 억		2665722	N	N	215	N	00	N
79	20230818	110934	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44200	200	2	0.45	2029676550	45830	30.05	43500	45400	43400	57200	30800	44000	44288.11	22.33	0	1670	46133	45066	43783	42716	41433	44425	42075	60	13200	500	32560	50	1	11935549	5276	23.51	1.82	12	0.38	1880.00	24231.00	46850	20230816	-5.66	27600	20230103	60.14	46850	-5.66	20230816	27600	60.14	20230103	46850	-5.66	20230816	27600	60.14	20230103	1.09	N	243070	500	59 억		2665722	N	N	215	N	00	N
80	20230818	100939	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44250	250	2	0.57	1560665850	35179	23.07	43500	45400	43400	57200	30800	44000	44365.28	22.33	0	1182	46133	45066	43783	42716	41433	44425	42075	60	13200	500	32560	50	1	11935549	5281	23.54	1.83	12	0.29	1880.00	24231.00	46850	20230816	-5.55	27600	20230103	60.33	46850	-5.55	20230816	27600	60.33	20230103	46850	-5.55	20230816	27600	60.33	20230103	1.09	N	243070	500	59 억		2665722	N	N	215	N	00	N
81	20230818	090943	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44500	500	2	1.14	248412750	5625	3.69	43500	44650	43500	57200	30800	44000	44167.17	22.33	0	967	46133	45066	43783	42716	41433	44425	42075	60	13200	500	32560	50	1	11935549	5311	23.67	1.84	12	0.05	1880.00	24231.00	46850	20230816	-5.02	27600	20230103	61.23	46850	-5.02	20230816	27600	61.23	20230103	46850	-5.02	20230816	27600	61.23	20230103	1.09	N	243070	500	59 억		2665722	N	N	215	N	00	N
82	20230817	160939	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44000	-1200	5	-2.65	6653501050	152203	47.26	44300	44850	42500	58700	31650	45200	43713.65	22.38	0	-4523	49100	47150	44900	42950	40700	48125	43925	60	13525	500	33440	50	1	11935549	5252	23.40	1.82	12	1.28	1880.00	24231.00	46850	20230816	-6.08	27600	20230103	59.42	46850	-6.08	20230816	27600	59.42	20230103	46850	-6.08	20230816	27600	59.42	20230103	1.16	N	243070	500	59 억		2671102	N	N	215	N	00	N
83	20230817	150945	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44350	-850	5	-1.88	6368361100	145739	45.26	44300	44850	42500	58700	31650	45200	43696.98	22.38	0	-5490	49100	47150	44900	42950	40700	48125	43925	60	13525	500	33440	50	1	11935549	5293	23.59	1.83	12	1.22	1880.00	24231.00	46850	20230816	-5.34	27600	20230103	60.69	46850	-5.34	20230816	27600	60.69	20230103	46850	-5.34	20230816	27600	60.69	20230103	1.16	N	243070	500	59 억		2671102	N	N	3	N	00	N
84	20230817	140936	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44550	-650	5	-1.44	5864422550	134403	41.74	44300	44850	42500	58700	31650	45200	43633.06	22.38	0	-3228	49100	47150	44900	42950	40700	48125	43925	60	13525	500	33440	50	1	11935549	5317	23.70	1.84	12	1.13	1880.00	24231.00	46850	20230816	-4.91	27600	20230103	61.41	46850	-4.91	20230816	27600	61.41	20230103	46850	-4.91	20230816	27600	61.41	20230103	1.16	N	243070	500	59 억		2671102	N	N	3	N	00	N
85	20230817	130933	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44500	-700	5	-1.55	5251833900	120673	37.47	44300	44550	42500	58700	31650	45200	43521.13	22.38	0	-1586	49100	47150	44900	42950	40700	48125	43925	60	13525	500	33440	50	1	11935549	5311	23.67	1.84	12	1.01	1880.00	24231.00	46850	20230816	-5.02	27600	20230103	61.23	46850	-5.02	20230816	27600	61.23	20230103	46850	-5.02	20230816	27600	61.23	20230103	1.16	N	243070	500	59 억		2671102	N	N	3	N	00	N
86	20230817	120936	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43950	-1250	5	-2.77	4219187700	97302	30.22	44300	44450	42500	58700	31650	45200	43361.68	22.38	0	190	49100	47150	44900	42950	40700	48125	43925	60	13525	500	33440	50	1	11935549	5246	23.38	1.81	12	0.82	1880.00	24231.00	46850	20230816	-6.19	27600	20230103	59.24	46850	-6.19	20230816	27600	59.24	20230103	46850	-6.19	20230816	27600	59.24	20230103	1.16	N	243070	500	59 억		2671102	N	N	3	N	00	N
87	20230817	110938	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43250	-1950	5	-4.31	3443925200	79546	24.70	44300	44450	42500	58700	31650	45200	43294.64	22.38	0	859	49100	47150	44900	42950	40700	48125	43925	60	13525	500	33440	50	1	11935549	5162	23.01	1.78	12	0.67	1880.00	24231.00	46850	20230816	-7.68	27600	20230103	56.70	46850	-7.68	20230816	27600	56.70	20230103	46850	-7.68	20230816	27600	56.70	20230103	1.16	N	243070	500	59 억		2671102	N	N	3	N	00	N
88	20230817	100933	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43250	-1950	5	-4.31	2685261250	61990	19.25	44300	44450	42500	58700	31650	45200	43317.50	22.38	0	-4961	49100	47150	44900	42950	40700	48125	43925	60	13525	500	33440	50	1	11935549	5162	23.01	1.78	12	0.52	1880.00	24231.00	46850	20230816	-7.68	27600	20230103	56.70	46850	-7.68	20230816	27600	56.70	20230103	46850	-7.68	20230816	27600	56.70	20230103	1.16	N	243070	500	59 억		2671102	N	N	3	N	00	N
89	20230817	090930	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43250	-1950	5	-4.31	860726000	19758	6.14	44300	44450	42950	58700	31650	45200	43563.00	22.38	0	-4409	49100	47150	44900	42950	40700	48125	43925	60	13525	500	33440	50	1	11935549	5162	23.01	1.78	12	0.17	1880.00	24231.00	46850	20230816	-7.68	27600	20230103	56.70	46850	-7.68	20230816	27600	56.70	20230103	46850	-7.68	20230816	27600	56.70	20230103	1.16	N	243070	500	59 억		2671102	N	N	3	N	00	N
90	20230816	160936	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	45200	1600	2	3.67	14470414800	320923	204.15	43000	46850	42650	56600	30550	43600	45090.37	22.01	0	44077	44833	44216	43383	42766	41933	44525	43075	60	13025	500	32260	50	1	11935549	5395	24.04	1.87	12	2.69	1880.00	24231.00	46850	20230816	-3.52	27600	20230103	63.77	46850	-3.52	20230816	27600	63.77	20230103	46850	-3.52	20230816	27600	63.77	20230103	1.23	N	243070	500	59 억		2627538	N	N	3	N	00	N
91	20230816	150939	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	44550	950	2	2.18	14061683750	311835	198.37	43000	46850	42650	56600	30550	43600	45093.82	22.01	0	40526	44833	44216	43383	42766	41933	44525	43075	60	13025	500	32260	50	1	11935549	5317	23.70	1.84	12	2.61	1880.00	24231.00	46850	20230816	-4.91	27600	20230103	61.41	46850	-4.91	20230816	27600	61.41	20230103	46850	-4.91	20230816	27600	61.41	20230103	1.23	N	243070	500	59 억		2627538	N	N	154	N	00	N
92	20230816	140937	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	44650	1050	2	2.41	12611661000	279667	177.90	43000	46850	42650	56600	30550	43600	45095.81	22.01	0	30932	44833	44216	43383	42766	41933	44525	43075	60	13025	500	32260	50	1	11935549	5329	23.75	1.84	12	2.34	1880.00	24231.00	46850	20230816	-4.70	27600	20230103	61.78	46850	-4.70	20230816	27600	61.78	20230103	46850	-4.70	20230816	27600	61.78	20230103	1.23	N	243070	500	59 억		2627538	N	N	154	N	00	N
93	20230816	130933	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	46350	2750	2	6.31	10285443000	228518	145.37	43000	46850	42650	56600	30550	43600	45009.94	22.01	0	19461	44833	44216	43383	42766	41933	44525	43075	60	13025	500	32260	50	1	11935549	5532	24.65	1.91	12	1.91	1880.00	24231.00	46850	20230816	-1.07	27600	20230103	67.93	46850	-1.07	20230816	27600	67.93	20230103	46850	-1.07	20230816	27600	67.93	20230103	1.23	N	243070	500	59 억		2627538	N	N	154	N	00	N
94	20230816	120948	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	45250	1650	2	3.78	8135417650	182067	115.82	43000	46050	42650	56600	30550	43600	44684.24	22.01	0	20768	44833	44216	43383	42766	41933	44525	43075	60	13025	500	32260	50	1	11935549	5401	24.07	1.87	12	1.53	1880.00	24231.00	46050	20230816	-1.74	27600	20230103	63.95	46050	-1.74	20230816	27600	63.95	20230103	46050	-1.74	20230816	27600	63.95	20230103	1.23	N	243070	500	59 억		2627538	N	N	154	N	00	N
95	20230816	110942	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44800	1200	2	2.75	5136073450	116140	73.88	43000	44900	42650	56600	30550	43600	44223.65	22.01	0	16070	44833	44216	43383	42766	41933	44525	43075	60	13025	500	32260	50	1	11935549	5347	23.83	1.85	12	0.97	1880.00	24231.00	45000	20230811	-0.44	27600	20230103	62.32	45000	-0.44	20230811	27600	62.32	20230103	45000	-0.44	20230811	27600	62.32	20230103	1.23	N	243070	500	59 억		2627538	N	N	154	N	00	N
96	20230816	100937	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44300	700	2	1.61	4252018250	96300	61.26	43000	44900	42650	56600	30550	43600	44154.45	22.01	0	9457	44833	44216	43383	42766	41933	44525	43075	60	13025	500	32260	50	1	11935549	5287	23.56	1.83	12	0.81	1880.00	24231.00	45000	20230811	-1.56	27600	20230103	60.51	45000	-1.56	20230811	27600	60.51	20230103	45000	-1.56	20230811	27600	60.51	20230103	1.23	N	243070	500	59 억		2627538	N	N	154	N	00	N
97	20230816	090933	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43550	-50	5	-0.11	487048450	11293	7.18	43000	43550	42650	56600	30550	43600	43124.18	22.01	0	1301	44833	44216	43383	42766	41933	44525	43075	60	13025	500	32260	50	1	11935549	5198	23.16	1.80	12	0.09	1880.00	24231.00	45000	20230811	-3.22	27600	20230103	57.79	45000	-3.22	20230811	27600	57.79	20230103	45000	-3.22	20230811	27600	57.79	20230103	1.23	N	243070	500	59 억		2627538	N	N	154	N	00	N
98	20230814	160926	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43600	100	2	0.23	6752649600	156233	29.73	42950	44000	42550	56500	30450	43500	43221.53	21.98	0	1573	47200	45350	43150	41300	39100	46275	42225	60	13025	500	32190	50	1	11935549	5204	23.19	1.80	12	1.31	1880.00	24231.00	45000	20230811	-3.11	27600	20230103	57.97	45000	-3.11	20230811	27600	57.97	20230103	45000	-3.11	20230811	27600	57.97	20230103	1.20	N	243070	500	59 억		2623311	N	N	154	N	00	N
99	20230814	150922	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43300	-200	5	-0.46	6435031350	148900	28.33	42950	44000	42550	56500	30450	43500	43217.07	21.98	0	-2282	47200	45350	43150	41300	39100	46275	42225	60	13025	500	32190	50	1	11935549	5168	23.03	1.79	12	1.25	1880.00	24231.00	45000	20230811	-3.78	27600	20230103	56.88	45000	-3.78	20230811	27600	56.88	20230103	45000	-3.78	20230811	27600	56.88	20230103	1.20	N	243070	500	59 억		2623311	N	N	3	N	00	N
100	20230814	140925	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43450	-50	5	-0.11	5722119350	132438	25.20	42950	44000	42550	56500	30450	43500	43205.94	21.98	0	-8267	47200	45350	43150	41300	39100	46275	42225	60	13025	500	32190	50	1	11935549	5186	23.11	1.79	12	1.11	1880.00	24231.00	45000	20230811	-3.44	27600	20230103	57.43	45000	-3.44	20230811	27600	57.43	20230103	45000	-3.44	20230811	27600	57.43	20230103	1.20	N	243070	500	59 억		2623311	N	N	3	N	00	N
101	20230814	130914	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43500	0	3	0.00	5227718450	121048	23.03	42950	44000	42550	56500	30450	43500	43187.06	21.98	0	-5402	47200	45350	43150	41300	39100	46275	42225	60	13025	500	32190	50	1	11935549	5192	23.14	1.80	12	1.01	1880.00	24231.00	45000	20230811	-3.33	27600	20230103	57.61	45000	-3.33	20230811	27600	57.61	20230103	45000	-3.33	20230811	27600	57.61	20230103	1.20	N	243070	500	59 억		2623311	N	N	3	N	00	N
102	20230814	120922	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43800	300	2	0.69	4469813150	103684	19.73	42950	44000	42550	56500	30450	43500	43109.83	21.98	0	-768	47200	45350	43150	41300	39100	46275	42225	60	13025	500	32190	50	1	11935549	5228	23.30	1.81	12	0.87	1880.00	24231.00	45000	20230811	-2.67	27600	20230103	58.70	45000	-2.67	20230811	27600	58.70	20230103	45000	-2.67	20230811	27600	58.70	20230103	1.20	N	243070	500	59 억		2623311	N	N	3	N	00	N
103	20230814	110916	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42900	-600	5	-1.38	3821382050	88685	16.87	42950	44000	42550	56500	30450	43500	43089.22	21.98	0	-390	47200	45350	43150	41300	39100	46275	42225	60	13025	500	32190	50	1	11935549	5120	22.82	1.77	12	0.74	1880.00	24231.00	45000	20230811	-4.67	27600	20230103	55.43	45000	-4.67	20230811	27600	55.43	20230103	45000	-4.67	20230811	27600	55.43	20230103	1.20	N	243070	500	59 억		2623311	N	N	3	N	00	N
104	20230814	100917	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43150	-350	5	-0.80	3169925600	73530	13.99	42950	44000	42550	56500	30450	43500	43110.45	21.98	0	-3443	47200	45350	43150	41300	39100	46275	42225	60	13025	500	32190	50	1	11935549	5150	22.95	1.78	12	0.62	1880.00	24231.00	45000	20230811	-4.11	27600	20230103	56.34	45000	-4.11	20230811	27600	56.34	20230103	45000	-4.11	20230811	27600	56.34	20230103	1.20	N	243070	500	59 억		2623311	N	N	3	N	00	N
105	20230814	090916	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43650	150	2	0.34	700687450	16306	3.10	42950	43700	42600	56500	30450	43500	42969.97	21.98	0	132	47200	45350	43150	41300	39100	46275	42225	60	13025	500	32190	50	1	11935549	5210	23.22	1.80	12	0.14	1880.00	24231.00	45000	20230811	-3.00	27600	20230103	58.15	45000	-3.00	20230811	27600	58.15	20230103	45000	-3.00	20230811	27600	58.15	20230103	1.20	N	243070	500	59 억		2623311	N	N	3	N	00	N
106	20230811	160916	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	43500	2150	2	5.20	22590997400	523699	221.62	40950	45000	40950	53700	28950	41350	43136.86	21.38	0	63775	42750	42050	41250	40550	39750	42400	40900	60	12375	500	30590	50	1	11935549	5192	23.14	1.80	12	4.39	1880.00	24231.00	45000	20230811	-3.33	27600	20230103	57.61	45000	-3.33	20230811	27600	57.61	20230103	45000	-3.33	20230811	27600	57.61	20230103	1.51	N	243070	500	59 억		2552345	N	N	3	N	00	N
107	20230811	150912	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	43000	1650	2	3.99	21778934800	504921	213.67	40950	45000	40950	53700	28950	41350	43133.42	21.38	0	61944	42750	42050	41250	40550	39750	42400	40900	60	12375	500	30590	50	1	11935549	5132	22.87	1.77	12	4.23	1880.00	24231.00	45000	20230811	-4.44	27600	20230103	55.80	45000	-4.44	20230811	27600	55.80	20230103	45000	-4.44	20230811	27600	55.80	20230103	1.51	N	243070	500	59 억		2552345	N	N	6	N	00	N
108	20230811	140910	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	43800	2450	2	5.93	17995615050	418371	177.05	40950	45000	40950	53700	28950	41350	43013.61	21.38	0	49772	42750	42050	41250	40550	39750	42400	40900	60	12375	500	30590	50	1	11935549	5228	23.30	1.81	12	3.51	1880.00	24231.00	45000	20230811	-2.67	27600	20230103	58.70	45000	-2.67	20230811	27600	58.70	20230103	45000	-2.67	20230811	27600	58.70	20230103	1.51	N	243070	500	59 억		2552345	N	N	6	N	00	N
109	20230811	130908	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	42900	1550	2	3.75	10445750550	246243	104.21	40950	43400	40950	53700	28950	41350	42420.58	21.38	0	51190	42750	42050	41250	40550	39750	42400	40900	60	12375	500	30590	50	1	11935549	5120	22.82	1.77	12	2.06	1880.00	24231.00	43400	20230811	-1.15	27600	20230103	55.43	43400	-1.15	20230811	27600	55.43	20230103	43400	-1.15	20230811	27600	55.43	20230103	1.51	N	243070	500	59 억		2552345	N	N	6	N	00	N
110	20230811	120901	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	43100	1750	2	4.23	9660716100	227930	96.46	40950	43400	40950	53700	28950	41350	42384.67	21.38	0	44930	42750	42050	41250	40550	39750	42400	40900	60	12375	500	30590	50	1	11935549	5144	22.93	1.78	12	1.91	1880.00	24231.00	43400	20230811	-0.69	27600	20230103	56.16	43400	-0.69	20230811	27600	56.16	20230103	43400	-0.69	20230811	27600	56.16	20230103	1.51	N	243070	500	59 억		2552345	N	N	6	N	00	N
111	20230811	110902	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	42750	1400	2	3.39	8307969800	196369	83.10	40950	43400	40950	53700	28950	41350	42308.05	21.38	0	38478	42750	42050	41250	40550	39750	42400	40900	60	12375	500	30590	50	1	11935549	5102	22.74	1.76	12	1.65	1880.00	24231.00	43400	20230811	-1.50	27600	20230103	54.89	43400	-1.50	20230811	27600	54.89	20230103	43400	-1.50	20230811	27600	54.89	20230103	1.51	N	243070	500	59 억		2552345	N	N	6	N	00	N
112	20230811	100857	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	41700	350	2	0.85	7067879450	166968	70.66	40950	43400	40950	53700	28950	41350	42330.86	21.38	0	26450	42750	42050	41250	40550	39750	42400	40900	60	12375	500	30590	50	1	11935549	4977	22.18	1.72	12	1.40	1880.00	24231.00	43400	20230811	-3.92	27600	20230103	51.09	43400	-3.92	20230811	27600	51.09	20230103	43400	-3.92	20230811	27600	51.09	20230103	1.51	N	243070	500	59 억		2552345	N	N	6	N	00	N
113	20230811	090908	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	42050	700	2	1.69	3004064250	71423	30.22	40950	42800	40950	53700	28950	41350	42060.38	21.38	0	2660	42750	42050	41250	40550	39750	42400	40900	60	12375	500	30590	50	1	11935549	5019	22.37	1.74	12	0.60	1880.00	24231.00	42800	20230811	-1.75	27600	20230103	52.36	42800	-1.75	20230811	27600	52.36	20230103	42800	-1.75	20230811	27600	52.36	20230103	1.51	N	243070	500	59 억		2552345	N	N	6	N	00	N
114	20230810	160858	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41350	550	2	1.35	9632655750	234232	47.06	41150	41950	40450	53000	28600	40800	41124.13	21.13	0	33948	43100	41950	40700	39550	38300	42525	40125	60	12200	500	30190	50	1	11935549	4935	21.99	1.71	12	1.96	1880.00	24231.00	42700	20230808	-3.16	27600	20230103	49.82	42700	-3.16	20230808	27600	49.82	20230103	42700	-3.16	20230808	27600	49.82	20230103	0.89	N	243070	500	59 억		2522091	N	N	6	N	00	N
115	20230810	150856	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41150	350	2	0.86	9292182000	225981	45.40	41150	41950	40450	53000	28600	40800	41119.31	21.13	0	32828	43100	41950	40700	39550	38300	42525	40125	60	12200	500	30190	50	1	11935549	4911	21.89	1.70	12	1.89	1880.00	24231.00	42700	20230808	-3.63	27600	20230103	49.09	42700	-3.63	20230808	27600	49.09	20230103	42700	-3.63	20230808	27600	49.09	20230103	0.89	N	243070	500	59 억		2522091	N	N	7	N	00	N
116	20230810	140856	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41450	650	2	1.59	7767262000	189091	37.99	41150	41950	40450	53000	28600	40800	41076.85	21.13	0	26522	43100	41950	40700	39550	38300	42525	40125	60	12200	500	30190	50	1	11935549	4947	22.05	1.71	12	1.58	1880.00	24231.00	42700	20230808	-2.93	27600	20230103	50.18	42700	-2.93	20230808	27600	50.18	20230103	42700	-2.93	20230808	27600	50.18	20230103	0.89	N	243070	500	59 억		2522091	N	N	7	N	00	N
117	20230810	130848	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	40700	-100	5	-0.25	6547118400	159525	32.05	41150	41950	40450	53000	28600	40800	41041.34	21.13	0	19038	43100	41950	40700	39550	38300	42525	40125	60	12200	500	30190	50	1	11935549	4858	21.65	1.68	12	1.34	1880.00	24231.00	42700	20230808	-4.68	27600	20230103	47.46	42700	-4.68	20230808	27600	47.46	20230103	42700	-4.68	20230808	27600	47.46	20230103	0.89	N	243070	500	59 억		2522091	N	N	7	N	00	N
118	20230810	120905	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	40850	50	2	0.12	5712149700	138999	27.93	41150	41950	40600	53000	28600	40800	41094.91	21.13	0	16345	43100	41950	40700	39550	38300	42525	40125	60	12200	500	30190	50	1	11935549	4876	21.73	1.69	12	1.16	1880.00	24231.00	42700	20230808	-4.33	27600	20230103	48.01	42700	-4.33	20230808	27600	48.01	20230103	42700	-4.33	20230808	27600	48.01	20230103	0.89	N	243070	500	59 억		2522091	N	N	7	N	00	N
119	20230810	110907	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	40700	-100	5	-0.25	5124338100	124573	25.03	41150	41950	40600	53000	28600	40800	41135.23	21.13	0	11376	43100	41950	40700	39550	38300	42525	40125	60	12200	500	30190	50	1	11935549	4858	21.65	1.68	12	1.04	1880.00	24231.00	42700	20230808	-4.68	27600	20230103	47.46	42700	-4.68	20230808	27600	47.46	20230103	42700	-4.68	20230808	27600	47.46	20230103	0.89	N	243070	500	59 억		2522091	N	N	7	N	00	N
120	20230810	100900	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41350	550	2	1.35	4194670650	101831	20.46	41150	41950	40600	53000	28600	40800	41192.49	21.13	0	6663	43100	41950	40700	39550	38300	42525	40125	60	12200	500	30190	50	1	11935549	4935	21.99	1.71	12	0.85	1880.00	24231.00	42700	20230808	-3.16	27600	20230103	49.82	42700	-3.16	20230808	27600	49.82	20230103	42700	-3.16	20230808	27600	49.82	20230103	0.89	N	243070	500	59 억		2522091	N	N	7	N	00	N
121	20230810	090910	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41550	750	2	1.84	1548655100	37366	7.51	41150	41950	41000	53000	28600	40800	41445.64	21.13	0	-7392	43100	41950	40700	39550	38300	42525	40125	60	12200	500	30190	50	1	11935549	4959	22.10	1.71	12	0.31	1880.00	24231.00	42700	20230808	-2.69	27600	20230103	50.54	42700	-2.69	20230808	27600	50.54	20230103	42700	-2.69	20230808	27600	50.54	20230103	0.89	N	243070	500	59 억		2522091	N	N	7	N	00	N
122	20230809	160858	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	40800	600	2	1.49	20168078300	495970	26.83	39500	41850	39450	52200	28150	40200	40663.84	20.46	0	66400	48000	44100	38800	34900	29600	46050	36850	60	12025	500	29740	50	1	11935549	4870	21.70	1.68	12	4.16	1880.00	24231.00	42700	20230808	-4.45	27600	20230103	47.83	42700	-4.45	20230808	27600	47.83	20230103	42700	-4.45	20230808	27600	47.83	20230103	0.89	N	243070	500	59 억		2442177	N	N	7	N	00	N
123	20230809	150847	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	40350	150	2	0.37	19510832200	479793	25.95	39500	41850	39450	52200	28150	40200	40665.34	20.46	0	64817	48000	44100	38800	34900	29600	46050	36850	60	12025	500	29740	50	1	11935549	4816	21.46	1.67	12	4.02	1880.00	24231.00	42700	20230808	-5.50	27600	20230103	46.20	42700	-5.50	20230808	27600	46.20	20230103	42700	-5.50	20230808	27600	46.20	20230103	0.89	N	243070	500	59 억		2442177	N	N	27	N	00	N
124	20230809	140844	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	40600	400	2	1.00	17572142800	431821	23.36	39500	41850	39450	52200	28150	40200	40693.40	20.46	0	52636	48000	44100	38800	34900	29600	46050	36850	60	12025	500	29740	50	1	11935549	4846	21.60	1.68	12	3.62	1880.00	24231.00	42700	20230808	-4.92	27600	20230103	47.10	42700	-4.92	20230808	27600	47.10	20230103	42700	-4.92	20230808	27600	47.10	20230103	0.89	N	243070	500	59 억		2442177	N	N	27	N	00	N
125	20230809	130906	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41000	800	2	1.99	16783273900	412465	22.31	39500	41850	39450	52200	28150	40200	40690.47	20.46	0	49122	48000	44100	38800	34900	29600	46050	36850	60	12025	500	29740	50	1	11935549	4894	21.81	1.69	12	3.46	1880.00	24231.00	42700	20230808	-3.98	27600	20230103	48.55	42700	-3.98	20230808	27600	48.55	20230103	42700	-3.98	20230808	27600	48.55	20230103	0.89	N	243070	500	59 억		2442177	N	N	27	N	00	N
126	20230809	120903	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	40850	650	2	1.62	16087003100	395467	21.39	39500	41850	39450	52200	28150	40200	40678.79	20.46	0	45223	48000	44100	38800	34900	29600	46050	36850	60	12025	500	29740	50	1	11935549	4876	21.73	1.69	12	3.31	1880.00	24231.00	42700	20230808	-4.33	27600	20230103	48.01	42700	-4.33	20230808	27600	48.01	20230103	42700	-4.33	20230808	27600	48.01	20230103	0.89	N	243070	500	59 억		2442177	N	N	27	N	00	N
127	20230809	110856	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	40350	150	2	0.37	14639651550	359602	19.45	39500	41850	39450	52200	28150	40200	40711.05	20.46	0	37940	48000	44100	38800	34900	29600	46050	36850	60	12025	500	29740	50	1	11935549	4816	21.46	1.67	12	3.01	1880.00	24231.00	42700	20230808	-5.50	27600	20230103	46.20	42700	-5.50	20230808	27600	46.20	20230103	42700	-5.50	20230808	27600	46.20	20230103	0.89	N	243070	500	59 억		2442177	N	N	27	N	00	N
128	20230809	100845	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41650	1450	2	3.61	10360463850	255836	13.84	39500	41750	39450	52200	28150	40200	40496.79	20.46	0	19196	48000	44100	38800	34900	29600	46050	36850	60	12025	500	29740	50	1	11935549	4971	22.15	1.72	12	2.14	1880.00	24231.00	42700	20230808	-2.46	27600	20230103	50.91	42700	-2.46	20230808	27600	50.91	20230103	42700	-2.46	20230808	27600	50.91	20230103	0.89	N	243070	500	59 억		2442177	N	N	27	N	00	N
129	20230809	090850	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	39750	-450	5	-1.12	2410236350	60489	3.27	39500	40400	39450	52200	28150	40200	39844.43	20.46	0	738	48000	44100	38800	34900	29600	46050	36850	60	12025	500	29740	50	1	11935549	4744	21.14	1.64	12	0.51	1880.00	24231.00	42700	20230808	-6.91	27600	20230103	44.02	42700	-6.91	20230808	27600	44.02	20230103	42700	-6.91	20230808	27600	44.02	20230103	0.89	N	243070	500	59 억		2442177	N	N	27	N	00	N
130	20230808	160906	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	40200	6700	2	20.00	72809670450	1835440	6021.19	33500	42700	33500	43550	23450	33500	39668.11	20.47	0	-4356	34533	34016	33633	33116	32733	34275	33375	60	10050	500	24790	50	1	11935549	4798	21.38	1.66	12	15.38	1880.00	24231.00	42700	20230808	-5.85	27600	20230103	45.65	42700	-5.85	20230808	27600	45.65	20230103	42700	-5.85	20230808	27600	45.65	20230103	0.87	N	243070	500	59 억		2442706	N	N	27	N	00	N
131	20230808	150855	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	39650	6150	2	18.36	70647140600	1781448	5844.07	33500	42700	33500	43550	23450	33500	39657.14	20.47	0	-3769	34533	34016	33633	33116	32733	34275	33375	60	10050	500	24790	50	1	11935549	4732	21.09	1.64	12	14.93	1880.00	24231.00	42700	20230808	-7.14	27600	20230103	43.66	42700	-7.14	20230808	27600	43.66	20230103	42700	-7.14	20230808	27600	43.66	20230103	0.87	N	243070	500	59 억		2442706	N	N	26	N	00	N
132	20230808	140851	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	39500	6000	2	17.91	65360119950	1648724	5408.67	33500	42700	33500	43550	23450	33500	39642.85	20.47	0	-7397	34533	34016	33633	33116	32733	34275	33375	60	10050	500	24790	50	1	11935549	4715	21.01	1.63	12	13.81	1880.00	24231.00	42700	20230808	-7.49	27600	20230103	43.12	42700	-7.49	20230808	27600	43.12	20230103	42700	-7.49	20230808	27600	43.12	20230103	0.87	N	243070	500	59 억		2442706	N	N	26	N	00	N
133	20230808	130843	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	40700	7200	2	21.49	59202222900	1493489	4899.42	33500	42700	33500	43550	23450	33500	39640.21	20.47	0	-15060	34533	34016	33633	33116	32733	34275	33375	60	10050	500	24790	50	1	11935549	4858	21.65	1.68	12	12.51	1880.00	24231.00	42700	20230808	-4.68	27600	20230103	47.46	42700	-4.68	20230808	27600	47.46	20230103	42700	-4.68	20230808	27600	47.46	20230103	0.87	N	243070	500	59 억		2442706	N	N	26	N	00	N
134	20230808	120849	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	41100	7600	2	22.69	52914486000	1338541	4391.11	33500	42700	33500	43550	23450	33500	39531.46	20.47	0	-21655	34533	34016	33633	33116	32733	34275	33375	60	10050	500	24790	50	1	11935549	4906	21.86	1.70	12	11.21	1880.00	24231.00	42700	20230808	-3.75	27600	20230103	48.91	42700	-3.75	20230808	27600	48.91	20230103	42700	-3.75	20230808	27600	48.91	20230103	0.87	N	243070	500	59 억		2442706	N	N	26	N	00	N
135	20230808	110837	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	41450	7950	2	23.73	41392391750	1063880	3490.08	33500	42000	33500	43550	23450	33500	38907.01	20.47	0	-14034	34533	34016	33633	33116	32733	34275	33375	60	10050	500	24790	50	1	11935549	4947	22.05	1.71	12	8.91	1880.00	24231.00	42000	20230808	-1.31	27600	20230103	50.18	42000	-1.31	20230808	27600	50.18	20230103	42000	-1.31	20230808	27600	50.18	20230103	0.87	N	243070	500	59 억		2442706	N	N	26	N	00	N
136	20230808	100851	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	38350	4850	2	14.48	17996198400	486939	1597.41	33500	40000	33500	43550	23450	33500	36957.81	20.47	0	-14162	34533	34016	33633	33116	32733	34275	33375	60	10050	500	24790	50	1	11935549	4577	20.40	1.58	12	4.08	1880.00	24231.00	40000	20230808	-4.12	27600	20230103	38.95	40000	-4.12	20230808	27600	38.95	20230103	40000	-4.12	20230808	27600	38.95	20230103	0.87	N	243070	500	59 억		2442706	N	N	26	N	00	N
137	20230808	090856	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33650	150	2	0.45	20984900	624	2.05	33500	33950	33500	43550	23450	33500	33629.65	20.47	0	-304	34533	34016	33633	33116	32733	34275	33375	60	10050	500	24790	50	1	11935549	4016	17.90	1.39	12	0.01	1880.00	24231.00	38550	20220805	-12.71	27600	20230103	21.92	35150	-4.27	20230223	27600	21.92	20230103	38400	-12.37	20220808	27600	21.92	20230103	0.87	N	243070	500	59 억		2442706	N	N	26	N	00	N
138	20230807	160846	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33500	0	3	0.00	1026331600	30483	82.62	33400	34150	33250	43550	23450	33500	33669.04	20.42	0	5982	34400	33950	33700	33250	33000	33825	33125	60	10050	500	24790	50	1	11935549	3998	17.82	1.38	12	0.26	1880.00	24231.00	38550	20220805	-13.10	27600	20230103	21.38	35150	-4.69	20230223	27600	21.38	20230103	38400	-12.76	20220808	27600	21.38	20230103	0.85	N	243070	500	59 억		2436690	N	N	26	N	00	N
139	20230807	150847	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33500	0	3	0.00	976273750	28989	78.57	33400	34150	33250	43550	23450	33500	33677.39	20.42	0	5369	34400	33950	33700	33250	33000	33825	33125	60	10050	500	24790	50	1	11935549	3998	17.82	1.38	12	0.24	1880.00	24231.00	38550	20220805	-13.10	27600	20230103	21.38	35150	-4.69	20230223	27600	21.38	20230103	38400	-12.76	20220808	27600	21.38	20230103	0.85	N	243070	500	59 억		2436690	N	N	61	N	00	N
140	20230807	140851	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33550	50	2	0.15	845516050	25086	67.99	33400	34150	33250	43550	23450	33500	33704.70	20.42	0	4972	34400	33950	33700	33250	33000	33825	33125	60	10050	500	24790	50	1	11935549	4004	17.85	1.38	12	0.21	1880.00	24231.00	38550	20220805	-12.97	27600	20230103	21.56	35150	-4.55	20230223	27600	21.56	20230103	38400	-12.63	20220808	27600	21.56	20230103	0.85	N	243070	500	59 억		2436690	N	N	61	N	00	N
141	20230807	130842	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33550	50	2	0.15	747279150	22155	60.05	33400	34150	33250	43550	23450	33500	33729.59	20.42	0	4396	34400	33950	33700	33250	33000	33825	33125	60	10050	500	24790	50	1	11935549	4004	17.85	1.38	12	0.19	1880.00	24231.00	38550	20220805	-12.97	27600	20230103	21.56	35150	-4.55	20230223	27600	21.56	20230103	38400	-12.63	20220808	27600	21.56	20230103	0.85	N	243070	500	59 억		2436690	N	N	61	N	00	N
142	20230807	120841	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33650	150	2	0.45	665663100	19729	53.47	33400	34150	33250	43550	23450	33500	33740.34	20.42	0	4549	34400	33950	33700	33250	33000	33825	33125	60	10050	500	24790	50	1	11935549	4016	17.90	1.39	12	0.17	1880.00	24231.00	38550	20220805	-12.71	27600	20230103	21.92	35150	-4.27	20230223	27600	21.92	20230103	38400	-12.37	20220808	27600	21.92	20230103	0.85	N	243070	500	59 억		2436690	N	N	61	N	00	N
143	20230807	110834	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33600	100	2	0.30	614518850	18205	49.34	33400	34150	33250	43550	23450	33500	33755.50	20.42	0	4318	34400	33950	33700	33250	33000	33825	33125	60	10050	500	24790	50	1	11935549	4010	17.87	1.39	12	0.15	1880.00	24231.00	38550	20220805	-12.84	27600	20230103	21.74	35150	-4.41	20230223	27600	21.74	20230103	38400	-12.50	20220808	27600	21.74	20230103	0.85	N	243070	500	59 억		2436690	N	N	61	N	00	N
144	20230807	100845	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33700	200	2	0.60	378051200	11175	30.29	33400	34150	33250	43550	23450	33500	33830.09	20.42	0	2667	34400	33950	33700	33250	33000	33825	33125	60	10050	500	24790	50	1	11935549	4022	17.93	1.39	12	0.09	1880.00	24231.00	38550	20220805	-12.58	27600	20230103	22.10	35150	-4.13	20230223	27600	22.10	20230103	38400	-12.24	20220808	27600	22.10	20230103	0.85	N	243070	500	59 억		2436690	N	N	61	N	00	N
145	20230807	090842	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33700	200	2	0.60	70323650	2103	5.70	33400	33750	33250	43550	23450	33500	33439.68	20.42	0	724	34400	33950	33700	33250	33000	33825	33125	60	10050	500	24790	50	1	11935549	4022	17.93	1.39	12	0.02	1880.00	24231.00	38550	20220805	-12.58	27600	20230103	22.10	35150	-4.13	20230223	27600	22.10	20230103	38400	-12.24	20220808	27600	22.10	20230103	0.85	N	243070	500	59 억		2436690	N	N	61	N	00	N
146	20230804	160836	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33500	-100	5	-0.30	1235086100	36538	84.51	33650	34150	33450	43650	23550	33600	33802.85	20.37	0	4859	34300	33950	33500	33150	32700	34125	33325	60	10050	500	24860	50	1	11935549	3998	17.82	1.38	12	0.31	1880.00	24231.00	38550	20220805	-13.10	27600	20230103	21.38	35150	-4.69	20230223	27600	21.38	20230103	38550	-13.10	20220805	27600	21.38	20230103	0.86	N	243070	500	59 억		2431624	N	N	59	N	00	N
147	20230804	150835	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33600	0	3	0.00	1162697950	34378	79.51	33650	34150	33450	43650	23550	33600	33820.99	20.37	0	4544	34300	33950	33500	33150	32700	34125	33325	60	10050	500	24860	50	1	11935549	4010	17.87	1.39	12	0.29	1880.00	24231.00	38550	20220805	-12.84	27600	20230103	21.74	35150	-4.41	20230223	27600	21.74	20230103	38550	-12.84	20220805	27600	21.74	20230103	0.86	N	243070	500	59 억		2431624	N	N	597	N	00	N
148	20230804	140849	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33750	150	2	0.45	998850000	29502	68.23	33650	34150	33450	43650	23550	33600	33857.03	20.37	0	2173	34300	33950	33500	33150	32700	34125	33325	60	10050	500	24860	50	1	11935549	4028	17.95	1.39	12	0.25	1880.00	24231.00	38550	20220805	-12.45	27600	20230103	22.28	35150	-3.98	20230223	27600	22.28	20230103	38550	-12.45	20220805	27600	22.28	20230103	0.86	N	243070	500	59 억		2431624	N	N	597	N	00	N
149	20230804	130833	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33750	150	2	0.45	925339350	27326	63.20	33650	34150	33450	43650	23550	33600	33862.96	20.37	0	2547	34300	33950	33500	33150	32700	34125	33325	60	10050	500	24860	50	1	11935549	4028	17.95	1.39	12	0.23	1880.00	24231.00	38550	20220805	-12.45	27600	20230103	22.28	35150	-3.98	20230223	27600	22.28	20230103	38550	-12.45	20220805	27600	22.28	20230103	0.86	N	243070	500	59 억		2431624	N	N	597	N	00	N
150	20230804	120830	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33600	0	3	0.00	848257800	25029	57.89	33650	34150	33600	43650	23550	33600	33891.00	20.37	0	2196	34300	33950	33500	33150	32700	34125	33325	60	10050	500	24860	50	1	11935549	4010	17.87	1.39	12	0.21	1880.00	24231.00	38550	20220805	-12.84	27600	20230103	21.74	35150	-4.41	20230223	27600	21.74	20230103	38550	-12.84	20220805	27600	21.74	20230103	0.86	N	243070	500	59 억		2431624	N	N	597	N	00	N
151	20230804	110841	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33750	150	2	0.45	726384750	21407	49.51	33650	34150	33650	43650	23550	33600	33932.11	20.37	0	3863	34300	33950	33500	33150	32700	34125	33325	60	10050	500	24860	50	1	11935549	4028	17.95	1.39	12	0.18	1880.00	24231.00	38550	20220805	-12.45	27600	20230103	22.28	35150	-3.98	20230223	27600	22.28	20230103	38550	-12.45	20220805	27600	22.28	20230103	0.86	N	243070	500	59 억		2431624	N	N	597	N	00	N
152	20230804	100825	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34050	450	2	1.34	630829350	18585	42.99	33650	34150	33650	43650	23550	33600	33942.93	20.37	0	5228	34300	33950	33500	33150	32700	34125	33325	60	10050	500	24860	50	1	11935549	4064	18.11	1.41	12	0.16	1880.00	24231.00	38550	20220805	-11.67	27600	20230103	23.37	35150	-3.13	20230223	27600	23.37	20230103	38550	-11.67	20220805	27600	23.37	20230103	0.86	N	243070	500	59 억		2431624	N	N	597	N	00	N
153	20230804	090826	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33900	300	2	0.89	83355200	2460	5.69	33650	34050	33650	43650	23550	33600	33884.23	20.37	0	93	34300	33950	33500	33150	32700	34125	33325	60	10050	500	24860	50	1	11935549	4046	18.03	1.40	12	0.02	1880.00	24231.00	38550	20220805	-12.06	27600	20230103	22.83	35150	-3.56	20230223	27600	22.83	20230103	38550	-12.06	20220805	27600	22.83	20230103	0.86	N	243070	500	59 억		2431624	N	N	597	N	00	N
154	20230803	160827	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33600	350	2	1.05	1449193900	43231	55.13	33250	33850	33050	43200	23300	33250	33521.94	20.28	0	10643	34583	33916	33033	32366	31483	34250	32700	60	9950	500	24600	50	1	11935549	4010	17.87	1.39	12	0.36	1880.00	24231.00	38550	20220805	-12.84	27600	20230103	21.74	35150	-4.41	20230223	27600	21.74	20230103	38550	-12.84	20220805	27600	21.74	20230103	0.87	N	243070	500	59 억		2420962	N	N	597	N	00	N
155	20230803	150835	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33600	350	2	1.05	1378043200	41113	52.43	33250	33850	33050	43200	23300	33250	33518.44	20.28	0	10713	34583	33916	33033	32366	31483	34250	32700	60	9950	500	24600	50	1	11935549	4010	17.87	1.39	12	0.34	1880.00	24231.00	38550	20220805	-12.84	27600	20230103	21.74	35150	-4.41	20230223	27600	21.74	20230103	38550	-12.84	20220805	27600	21.74	20230103	0.87	N	243070	500	59 억		2420962	N	N	0	N	00	N
156	20230803	140827	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33750	500	2	1.50	1266588450	37809	48.22	33250	33850	33050	43200	23300	33250	33499.67	20.28	0	11361	34583	33916	33033	32366	31483	34250	32700	60	9950	500	24600	50	1	11935549	4028	17.95	1.39	12	0.32	1880.00	24231.00	38550	20220805	-12.45	27600	20230103	22.28	35150	-3.98	20230223	27600	22.28	20230103	38550	-12.45	20220805	27600	22.28	20230103	0.87	N	243070	500	59 억		2420962	N	N	0	N	00	N
157	20230803	130830	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33450	200	2	0.60	785836150	23499	29.97	33250	33700	33050	43200	23300	33250	33441.28	20.28	0	4023	34583	33916	33033	32366	31483	34250	32700	60	9950	500	24600	50	1	11935549	3992	17.79	1.38	12	0.20	1880.00	24231.00	38550	20220805	-13.23	27600	20230103	21.20	35150	-4.84	20230223	27600	21.20	20230103	38550	-13.23	20220805	27600	21.20	20230103	0.87	N	243070	500	59 억		2420962	N	N	0	N	00	N
158	20230803	120833	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33350	100	2	0.30	601670750	17994	22.95	33250	33700	33050	43200	23300	33250	33437.32	20.28	0	2363	34583	33916	33033	32366	31483	34250	32700	60	9950	500	24600	50	1	11935549	3981	17.74	1.38	12	0.15	1880.00	24231.00	38550	20220805	-13.49	27600	20230103	20.83	35150	-5.12	20230223	27600	20.83	20230103	38550	-13.49	20220805	27600	20.83	20230103	0.87	N	243070	500	59 억		2420962	N	N	0	N	00	N
159	20230803	110823	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33400	150	2	0.45	491172750	14678	18.72	33250	33700	33050	43200	23300	33250	33463.22	20.28	0	2328	34583	33916	33033	32366	31483	34250	32700	60	9950	500	24600	50	1	11935549	3986	17.77	1.38	12	0.12	1880.00	24231.00	38550	20220805	-13.36	27600	20230103	21.01	35150	-4.98	20230223	27600	21.01	20230103	38550	-13.36	20220805	27600	21.01	20230103	0.87	N	243070	500	59 억		2420962	N	N	0	N	00	N
160	20230803	100821	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33400	150	2	0.45	295035150	8832	11.26	33250	33700	33050	43200	23300	33250	33405.28	20.28	0	-661	34583	33916	33033	32366	31483	34250	32700	60	9950	500	24600	50	1	11935549	3986	17.77	1.38	12	0.07	1880.00	24231.00	38550	20220805	-13.36	27600	20230103	21.01	35150	-4.98	20230223	27600	21.01	20230103	38550	-13.36	20220805	27600	21.01	20230103	0.87	N	243070	500	59 억		2420962	N	N	0	N	00	N
161	20230803	090823	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33300	50	2	0.15	69619450	2091	2.67	33250	33700	33050	43200	23300	33250	33294.85	20.28	0	-773	34583	33916	33033	32366	31483	34250	32700	60	9950	500	24600	50	1	11935549	3975	17.71	1.37	12	0.02	1880.00	24231.00	38550	20220805	-13.62	27600	20230103	20.65	35150	-5.26	20230223	27600	20.65	20230103	38550	-13.62	20220805	27600	20.65	20230103	0.87	N	243070	500	59 억		2420962	N	N	0	N	00	N
162	20230802	160828	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33250	950	2	2.94	2591111800	78228	324.89	32250	33700	32150	41950	22650	32300	33122.28	20.21	0	7520	32900	32600	32350	32050	31800	32475	31925	60	9650	500	23900	50	1	11935549	3969	17.69	1.37	12	0.66	1880.00	24231.00	38550	20220805	-13.75	27600	20230103	20.47	35150	-5.41	20230223	27600	20.47	20230103	38550	-13.75	20220805	27600	20.47	20230103	0.88	N	243070	500	59 억		2411798	N	N	22	N	00	N
163	20230802	150839	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33200	900	2	2.79	2392368450	72253	300.08	32250	33700	32150	41950	22650	32300	33110.99	20.21	0	7662	32900	32600	32350	32050	31800	32475	31925	60	9650	500	23900	50	1	11935549	3963	17.66	1.37	12	0.61	1880.00	24231.00	38550	20220805	-13.88	27600	20230103	20.29	35150	-5.55	20230223	27600	20.29	20230103	38550	-13.88	20220805	27600	20.29	20230103	0.88	N	243070	500	59 억		2411798	N	N	22	N	00	N
164	20230802	140829	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33150	850	2	2.63	2275247850	68720	285.41	32250	33700	32150	41950	22650	32300	33108.96	20.21	0	7309	32900	32600	32350	32050	31800	32475	31925	60	9650	500	23900	50	1	11935549	3957	17.63	1.37	12	0.58	1880.00	24231.00	38550	20220805	-14.01	27600	20230103	20.11	35150	-5.69	20230223	27600	20.11	20230103	38550	-14.01	20220805	27600	20.11	20230103	0.88	N	243070	500	59 억		2411798	N	N	22	N	00	N
165	20230802	130823	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33100	800	2	2.48	2002877700	60503	251.28	32250	33700	32150	41950	22650	32300	33103.78	20.21	0	5727	32900	32600	32350	32050	31800	32475	31925	60	9650	500	23900	50	1	11935549	3951	17.61	1.37	12	0.51	1880.00	24231.00	38550	20220805	-14.14	27600	20230103	19.93	35150	-5.83	20230223	27600	19.93	20230103	38550	-14.14	20220805	27600	19.93	20230103	0.88	N	243070	500	59 억		2411798	N	N	22	N	00	N
166	20230802	120818	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33000	700	2	2.17	1913513300	57806	240.08	32250	33700	32150	41950	22650	32300	33102.33	20.21	0	5075	32900	32600	32350	32050	31800	32475	31925	60	9650	500	23900	50	1	11935549	3939	17.55	1.36	12	0.48	1880.00	24231.00	38550	20220805	-14.40	27600	20230103	19.57	35150	-6.12	20230223	27600	19.57	20230103	38550	-14.40	20220805	27600	19.57	20230103	0.88	N	243070	500	59 억		2411798	N	N	22	N	00	N
167	20230802	110820	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33600	1300	2	4.02	1543894150	46700	193.95	32250	33700	32150	41950	22650	32300	33059.83	20.21	0	6681	32900	32600	32350	32050	31800	32475	31925	60	9650	500	23900	50	1	11935549	4010	17.87	1.39	12	0.39	1880.00	24231.00	38550	20220805	-12.84	27600	20230103	21.74	35150	-4.41	20230223	27600	21.74	20230103	38550	-12.84	20220805	27600	21.74	20230103	0.88	N	243070	500	59 억		2411798	N	N	22	N	00	N
168	20230802	100822	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	32750	450	2	1.39	333061300	10239	42.52	32250	32800	32150	41950	22650	32300	32528.69	20.21	0	1630	32900	32600	32350	32050	31800	32475	31925	60	9650	500	23900	50	1	11935549	3909	17.42	1.35	12	0.09	1880.00	24231.00	38550	20220805	-15.05	27600	20230103	18.66	35150	-6.83	20230223	27600	18.66	20230103	38550	-15.05	20220805	27600	18.66	20230103	0.88	N	243070	500	59 억		2411798	N	N	22	N	00	N
169	20230802	090822	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	32300	0	3	0.00	15583800	484	2.01	32250	32300	32150	41950	22650	32300	32197.93	20.21	0	-48	32900	32600	32350	32050	31800	32475	31925	60	9650	500	23900	50	1	11935549	3855	17.18	1.33	12	0.00	1880.00	24231.00	38550	20220805	-16.21	27600	20230103	17.03	35150	-8.11	20230223	27600	17.03	20230103	38550	-16.21	20220805	27600	17.03	20230103	0.88	N	243070	500	59 억		2411798	N	N	22	N	00	N
170	20230801	160820	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	32300	-50	5	-0.15	774744100	24035	50.64	32650	32650	32100	42050	22650	32350	32233.28	20.21	0	-501	33283	32816	32083	31616	30883	33050	31850	60	9700	500	23930	50	1	11935549	3855	17.18	1.33	12	0.20	1880.00	24231.00	38550	20220805	-16.21	27600	20230103	17.03	35150	-8.11	20230223	27600	17.03	20230103	38550	-16.21	20220805	27600	17.03	20230103	0.90	N	243070	500	59 억		2412212	N	N	1	N	00	N
171	20230801	150817	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	32150	-200	5	-0.62	721287350	22379	47.15	32650	32650	32100	42050	22650	32350	32230.54	20.21	0	-191	33283	32816	32083	31616	30883	33050	31850	60	9700	500	23930	50	1	11935549	3837	17.10	1.33	12	0.19	1880.00	24231.00	38550	20220805	-16.60	27600	20230103	16.49	35150	-8.53	20230223	27600	16.49	20230103	38550	-16.60	20220805	27600	16.49	20230103	0.90	N	243070	500	59 억		2412212	N	N	5	N	00	N
172	20230801	140833	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	32150	-200	5	-0.62	625248350	19389	40.85	32650	32650	32100	42050	22650	32350	32247.58	20.21	0	-1128	33283	32816	32083	31616	30883	33050	31850	60	9700	500	23930	50	1	11935549	3837	17.10	1.33	12	0.16	1880.00	24231.00	38550	20220805	-16.60	27600	20230103	16.49	35150	-8.53	20230223	27600	16.49	20230103	38550	-16.60	20220805	27600	16.49	20230103	0.90	N	243070	500	59 억		2412212	N	N	5	N	00	N
173	20230801	130814	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	32150	-200	5	-0.62	512950050	15898	33.49	32650	32650	32100	42050	22650	32350	32265.07	20.21	0	-748	33283	32816	32083	31616	30883	33050	31850	60	9700	500	23930	50	1	11935549	3837	17.10	1.33	12	0.13	1880.00	24231.00	38550	20220805	-16.60	27600	20230103	16.49	35150	-8.53	20230223	27600	16.49	20230103	38550	-16.60	20220805	27600	16.49	20230103	0.90	N	243070	500	59 억		2412212	N	N	5	N	00	N
174	20230801	120814	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	32200	-150	5	-0.46	472390550	14638	30.84	32650	32650	32100	42050	22650	32350	32271.52	20.21	0	-258	33283	32816	32083	31616	30883	33050	31850	60	9700	500	23930	50	1	11935549	3843	17.13	1.33	12	0.12	1880.00	24231.00	38550	20220805	-16.47	27600	20230103	16.67	35150	-8.39	20230223	27600	16.67	20230103	38550	-16.47	20220805	27600	16.67	20230103	0.90	N	243070	500	59 억		2412212	N	N	5	N	00	N
175	20230801	110811	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	32150	-200	5	-0.62	431607250	13371	28.17	32650	32650	32100	42050	22650	32350	32279.35	20.21	0	-150	33283	32816	32083	31616	30883	33050	31850	60	9700	500	23930	50	1	11935549	3837	17.10	1.33	12	0.11	1880.00	24231.00	38550	20220805	-16.60	27600	20230103	16.49	35150	-8.53	20230223	27600	16.49	20230103	38550	-16.60	20220805	27600	16.49	20230103	0.90	N	243070	500	59 억		2412212	N	N	5	N	00	N
176	20230801	100816	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	32200	-150	5	-0.46	291044850	8996	18.95	32650	32650	32100	42050	22650	32350	32352.70	20.21	0	-1971	33283	32816	32083	31616	30883	33050	31850	60	9700	500	23930	50	1	11935549	3843	17.13	1.33	12	0.08	1880.00	24231.00	38550	20220805	-16.47	27600	20230103	16.67	35150	-8.39	20230223	27600	16.67	20230103	38550	-16.47	20220805	27600	16.67	20230103	0.90	N	243070	500	59 억		2412212	N	N	5	N	00	N
177	20230801	090809	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	32500	150	2	0.46	19159850	590	1.24	32650	32650	32300	42050	22650	32350	32474.32	20.21	0	-84	33283	32816	32083	31616	30883	33050	31850	60	9700	500	23930	50	1	11935549	3879	17.29	1.34	12	0.00	1880.00	24231.00	38550	20220805	-15.69	27600	20230103	17.75	35150	-7.54	20230223	27600	17.75	20230103	38550	-15.69	20220805	27600	17.75	20230103	0.90	N	243070	500	59 억		2412212	N	N	5	N	00	N