KissMeData/023910/price/prices-20231101.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	20231130	160356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	100	2	0.36	302810950	10952	296.80	27800	27800	27450	35850	19350	27600	27648.92	16.59	0	-2625	27900	27750	27600	27450	27300	27825	27525	30	8250	500	20420	50	1	6000000	1662	6.66	0.73	12	0.18	4160.00	38136.00	32300	20221216	-14.24	25500	20230726	8.63	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	25500	8.63	20230726	0.65	N	023910	500	30 억		995631	N	N	0	N	00	N
3	20231130	150356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	0	3	0.00	295484450	10687	289.62	27800	27800	27450	35850	19350	27600	27648.96	16.59	0	-2587	27900	27750	27600	27450	27300	27825	27525	30	8250	500	20420	50	1	6000000	1656	6.63	0.72	12	0.18	4160.00	38136.00	32300	20221216	-14.55	25500	20230726	8.24	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	25500	8.24	20230726	0.65	N	023910	500	30 억		995631	N	N	0	N	00	N
4	20231130	140355	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	100	2	0.36	276745550	10010	271.27	27800	27800	27450	35850	19350	27600	27646.91	16.59	0	-2579	27900	27750	27600	27450	27300	27825	27525	30	8250	500	20420	50	1	6000000	1662	6.66	0.73	12	0.17	4160.00	38136.00	32300	20221216	-14.24	25500	20230726	8.63	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	25500	8.63	20230726	0.65	N	023910	500	30 억		995631	N	N	0	N	00	N
5	20231130	130354	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27450	-150	5	-0.54	106623550	3864	104.72	27800	27800	27450	35850	19350	27600	27594.09	16.59	0	-1504	27900	27750	27600	27450	27300	27825	27525	30	8250	500	20420	50	1	6000000	1647	6.60	0.72	12	0.06	4160.00	38136.00	32300	20221216	-15.02	25500	20230726	7.65	30950	-11.31	20230213	25500	7.65	20230726	32300	-15.02	20221216	25500	7.65	20230726	0.65	N	023910	500	30 억		995631	N	N	0	N	00	N
6	20231130	120400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27500	-100	5	-0.36	93358500	3382	91.65	27800	27800	27450	35850	19350	27600	27604.52	16.59	0	-1033	27900	27750	27600	27450	27300	27825	27525	30	8250	500	20420	50	1	6000000	1650	6.61	0.72	12	0.06	4160.00	38136.00	32300	20221216	-14.86	25500	20230726	7.84	30950	-11.15	20230213	25500	7.84	20230726	32300	-14.86	20221216	25500	7.84	20230726	0.65	N	023910	500	30 억		995631	N	N	0	N	00	N
7	20231130	110357	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27550	-50	5	-0.18	54517100	1970	53.39	27800	27800	27550	35850	19350	27600	27673.65	16.59	0	-913	27900	27750	27600	27450	27300	27825	27525	30	8250	500	20420	50	1	6000000	1653	6.62	0.72	12	0.03	4160.00	38136.00	32300	20221216	-14.71	25500	20230726	8.04	30950	-10.99	20230213	25500	8.04	20230726	32300	-14.71	20221216	25500	8.04	20230726	0.65	N	023910	500	30 억		995631	N	N	0	N	00	N
8	20231130	100353	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	50	2	0.18	40961500	1479	40.08	27800	27800	27600	35850	19350	27600	27695.40	16.59	0	-537	27900	27750	27600	27450	27300	27825	27525	30	8250	500	20420	50	1	6000000	1659	6.65	0.73	12	0.02	4160.00	38136.00	32300	20221216	-14.40	25500	20230726	8.43	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	25500	8.43	20230726	0.65	N	023910	500	30 억		995631	N	N	0	N	00	N
9	20231130	090356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	50	2	0.18	1584150	57	1.54	27800	27800	27650	35850	19350	27600	27792.11	16.59	0	-19	27900	27750	27600	27450	27300	27825	27525	30	8250	500	20420	50	1	6000000	1659	6.65	0.73	12	0.00	4160.00	38136.00	32300	20221216	-14.40	25500	20230726	8.43	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	25500	8.43	20230726	0.65	N	023910	500	30 억		995631	N	N	0	N	00	N
10	20231129	160353	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	50	2	0.18	101970150	3690	86.19	27450	27750	27450	35800	19300	27550	27634.19	16.59	0	-583	27783	27666	27533	27416	27283	27600	27350	30	8250	500	20380	50	1	6000000	1656	6.63	0.72	12	0.06	4160.00	38136.00	32300	20221216	-14.55	25500	20230726	8.24	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	25500	8.24	20230726	0.66	N	023910	500	30 억		995327	N	N	0	N	00	N
11	20231129	150355	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	50	2	0.18	97084800	3513	82.06	27450	27750	27450	35800	19300	27550	27635.87	16.59	0	-511	27783	27666	27533	27416	27283	27600	27350	30	8250	500	20380	50	1	6000000	1656	6.63	0.72	12	0.06	4160.00	38136.00	32300	20221216	-14.55	25500	20230726	8.24	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	25500	8.24	20230726	0.66	N	023910	500	30 억		995327	N	N	0	N	00	N
12	20231129	140354	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	50	2	0.18	91608400	3315	77.44	27450	27750	27450	35800	19300	27550	27634.51	16.59	0	-458	27783	27666	27533	27416	27283	27600	27350	30	8250	500	20380	50	1	6000000	1656	6.63	0.72	12	0.06	4160.00	38136.00	32300	20221216	-14.55	25500	20230726	8.24	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	25500	8.24	20230726	0.66	N	023910	500	30 억		995327	N	N	0	N	00	N
13	20231129	130356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	150	2	0.54	71280650	2578	60.22	27450	27750	27450	35800	19300	27550	27649.59	16.59	0	-336	27783	27666	27533	27416	27283	27600	27350	30	8250	500	20380	50	1	6000000	1662	6.66	0.73	12	0.04	4160.00	38136.00	32300	20221216	-14.24	25500	20230726	8.63	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	25500	8.63	20230726	0.66	N	023910	500	30 억		995327	N	N	0	N	00	N
14	20231129	120356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	100	2	0.36	65521700	2370	55.36	27450	27750	27450	35800	19300	27550	27646.29	16.59	0	-300	27783	27666	27533	27416	27283	27600	27350	30	8250	500	20380	50	1	6000000	1659	6.65	0.73	12	0.04	4160.00	38136.00	32300	20221216	-14.40	25500	20230726	8.43	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	25500	8.43	20230726	0.66	N	023910	500	30 억		995327	N	N	0	N	00	N
15	20231129	110355	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27750	200	2	0.73	59101050	2138	49.94	27450	27750	27450	35800	19300	27550	27643.15	16.59	0	-284	27783	27666	27533	27416	27283	27600	27350	30	8250	500	20380	50	1	6000000	1665	6.67	0.73	12	0.04	4160.00	38136.00	32300	20221216	-14.09	25500	20230726	8.82	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	25500	8.82	20230726	0.66	N	023910	500	30 억		995327	N	N	0	N	00	N
16	20231129	100352	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	100	2	0.36	47963800	1735	40.53	27450	27750	27450	35800	19300	27550	27644.84	16.59	0	-270	27783	27666	27533	27416	27283	27600	27350	30	8250	500	20380	50	1	6000000	1659	6.65	0.73	12	0.03	4160.00	38136.00	32300	20221216	-14.40	25500	20230726	8.43	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	25500	8.43	20230726	0.66	N	023910	500	30 억		995327	N	N	0	N	00	N
17	20231129	090352	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27450	-100	5	-0.36	3239600	118	2.76	27450	27550	27450	35800	19300	27550	27454.24	16.59	0	-8	27783	27666	27533	27416	27283	27600	27350	30	8250	500	20380	50	1	6000000	1647	6.60	0.72	12	0.00	4160.00	38136.00	32300	20221216	-15.02	25500	20230726	7.65	30950	-11.31	20230213	25500	7.65	20230726	32300	-15.02	20221216	25500	7.65	20230726	0.66	N	023910	500	30 억		995327	N	N	0	N	00	N
18	20231128	160354	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27550	-50	5	-0.18	117528450	4276	104.60	27600	27650	27400	35850	19350	27600	27485.53	16.59	0	-510	27900	27750	27550	27400	27200	27650	27300	30	8250	500	20420	50	1	6000000	1653	6.62	0.72	12	0.07	4160.00	38136.00	32300	20221216	-14.71	25500	20230726	8.04	30950	-10.99	20230213	25500	8.04	20230726	32300	-14.71	20221216	25500	8.04	20230726	0.66	N	023910	500	30 억		995133	N	N	0	N	00	N
19	20231128	150331	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	0	3	0.00	105335000	3833	93.76	27600	27600	27400	35850	19350	27600	27481.09	16.59	0	-459	27900	27750	27550	27400	27200	27650	27300	30	8250	500	20420	50	1	6000000	1656	6.63	0.72	12	0.06	4160.00	38136.00	32300	20221216	-14.55	25500	20230726	8.24	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	25500	8.24	20230726	0.66	N	023910	500	30 억		995133	N	N	0	N	00	N
20	20231128	140352	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27500	-100	5	-0.36	96431550	3510	85.86	27600	27600	27400	35850	19350	27600	27473.38	16.59	0	-410	27900	27750	27550	27400	27200	27650	27300	30	8250	500	20420	50	1	6000000	1650	6.61	0.72	12	0.06	4160.00	38136.00	32300	20221216	-14.86	25500	20230726	7.84	30950	-11.15	20230213	25500	7.84	20230726	32300	-14.86	20221216	25500	7.84	20230726	0.66	N	023910	500	30 억		995133	N	N	0	N	00	N
21	20231128	130351	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27400	-200	5	-0.72	87760900	3195	78.16	27600	27600	27400	35850	19350	27600	27468.20	16.59	0	-373	27900	27750	27550	27400	27200	27650	27300	30	8250	500	20420	50	1	6000000	1644	6.59	0.72	12	0.05	4160.00	38136.00	32300	20221216	-15.17	25500	20230726	7.45	30950	-11.47	20230213	25500	7.45	20230726	32300	-15.17	20221216	25500	7.45	20230726	0.66	N	023910	500	30 억		995133	N	N	0	N	00	N
22	20231128	120351	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27550	-50	5	-0.18	62855150	2287	55.94	27600	27600	27400	35850	19350	27600	27483.67	16.59	0	-307	27900	27750	27550	27400	27200	27650	27300	30	8250	500	20420	50	1	6000000	1653	6.62	0.72	12	0.04	4160.00	38136.00	32300	20221216	-14.71	25500	20230726	8.04	30950	-10.99	20230213	25500	8.04	20230726	32300	-14.71	20221216	25500	8.04	20230726	0.66	N	023910	500	30 억		995133	N	N	0	N	00	N
23	20231128	110351	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27550	-50	5	-0.18	26005750	946	23.14	27600	27600	27400	35850	19350	27600	27490.22	16.59	0	-77	27900	27750	27550	27400	27200	27650	27300	30	8250	500	20420	50	1	6000000	1653	6.62	0.72	12	0.02	4160.00	38136.00	32300	20221216	-14.71	25500	20230726	8.04	30950	-10.99	20230213	25500	8.04	20230726	32300	-14.71	20221216	25500	8.04	20230726	0.66	N	023910	500	30 억		995133	N	N	0	N	00	N
24	20231128	100352	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27450	-150	5	-0.54	24437450	889	21.75	27600	27600	27400	35850	19350	27600	27488.70	16.59	0	-57	27900	27750	27550	27400	27200	27650	27300	30	8250	500	20420	50	1	6000000	1647	6.60	0.72	12	0.01	4160.00	38136.00	32300	20221216	-15.02	25500	20230726	7.65	30950	-11.31	20230213	25500	7.65	20230726	32300	-15.02	20221216	25500	7.65	20230726	0.66	N	023910	500	30 억		995133	N	N	0	N	00	N
25	20231128	090350	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27500	-100	5	-0.36	2152400	78	1.91	27600	27600	27500	35850	19350	27600	27594.87	16.59	0	-9	27900	27750	27550	27400	27200	27650	27300	30	8250	500	20420	50	1	6000000	1650	6.61	0.72	12	0.00	4160.00	38136.00	32300	20221216	-14.86	25500	20230726	7.84	30950	-11.15	20230213	25500	7.84	20230726	32300	-14.86	20221216	25500	7.84	20230726	0.66	N	023910	500	30 억		995133	N	N	0	N	00	N
26	20231127	160352	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	-50	5	-0.18	112514600	4078	87.45	27650	27700	27350	35900	19400	27650	27590.63	16.59	0	-1372	28016	27832	27616	27432	27216	27725	27325	30	8250	500	20460	50	1	6000000	1656	6.63	0.72	12	0.07	4160.00	38136.00	32300	20221216	-14.55	25500	20230726	8.24	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	25500	8.24	20230726	0.65	N	023910	500	30 억		995505	N	N	0	N	00	N
27	20231127	150351	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	0	3	0.00	106108550	3846	82.48	27650	27700	27350	35900	19400	27650	27589.33	16.59	0	-1348	28016	27832	27616	27432	27216	27725	27325	30	8250	500	20460	50	1	6000000	1659	6.65	0.73	12	0.06	4160.00	38136.00	32300	20221216	-14.40	25500	20230726	8.43	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	25500	8.43	20230726	0.65	N	023910	500	30 억		995505	N	N	0	N	00	N
28	20231127	140353	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27500	-150	5	-0.54	93159900	3376	72.40	27650	27700	27350	35900	19400	27650	27594.76	16.59	0	-1249	28016	27832	27616	27432	27216	27725	27325	30	8250	500	20460	50	1	6000000	1650	6.61	0.72	12	0.06	4160.00	38136.00	32300	20221216	-14.86	25500	20230726	7.84	30950	-11.15	20230213	25500	7.84	20230726	32300	-14.86	20221216	25500	7.84	20230726	0.65	N	023910	500	30 억		995505	N	N	0	N	00	N
29	20231127	130352	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	-50	5	-0.18	80674750	2923	62.68	27650	27700	27350	35900	19400	27650	27599.98	16.59	0	-984	28016	27832	27616	27432	27216	27725	27325	30	8250	500	20460	50	1	6000000	1656	6.63	0.72	12	0.05	4160.00	38136.00	32300	20221216	-14.55	25500	20230726	8.24	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	25500	8.24	20230726	0.65	N	023910	500	30 억		995505	N	N	0	N	00	N
30	20231127	120352	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	-50	5	-0.18	61515800	2229	47.80	27650	27700	27350	35900	19400	27650	27597.94	16.59	0	-533	28016	27832	27616	27432	27216	27725	27325	30	8250	500	20460	50	1	6000000	1656	6.63	0.72	12	0.04	4160.00	38136.00	32300	20221216	-14.55	25500	20230726	8.24	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	25500	8.24	20230726	0.65	N	023910	500	30 억		995505	N	N	0	N	00	N
31	20231127	110348	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	50	2	0.18	57535250	2085	44.71	27650	27700	27350	35900	19400	27650	27594.84	16.59	0	-430	28016	27832	27616	27432	27216	27725	27325	30	8250	500	20460	50	1	6000000	1662	6.66	0.73	12	0.03	4160.00	38136.00	32300	20221216	-14.24	25500	20230726	8.63	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	25500	8.63	20230726	0.65	N	023910	500	30 억		995505	N	N	0	N	00	N
32	20231127	100347	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	0	3	0.00	27218000	984	21.10	27650	27700	27600	35900	19400	27650	27660.57	16.59	0	-192	28016	27832	27616	27432	27216	27725	27325	30	8250	500	20460	50	1	6000000	1659	6.65	0.73	12	0.02	4160.00	38136.00	32300	20221216	-14.40	25500	20230726	8.43	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	25500	8.43	20230726	0.65	N	023910	500	30 억		995505	N	N	0	N	00	N
33	20231127	090348	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	0	3	0.00	3787950	137	2.94	27650	27650	27600	35900	19400	27650	27649.27	16.59	0	-25	28016	27832	27616	27432	27216	27725	27325	30	8250	500	20460	50	1	6000000	1659	6.65	0.73	12	0.00	4160.00	38136.00	32300	20221216	-14.40	25500	20230726	8.43	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	25500	8.43	20230726	0.65	N	023910	500	30 억		995505	N	N	0	N	00	N
34	20231124	160344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	-50	5	-0.18	128352400	4663	33.57	27800	27800	27400	36000	19400	27700	27525.71	16.57	0	136	28100	27900	27650	27450	27200	27925	27475	30	8300	500	20490	50	1	6000000	1659	6.65	0.73	12	0.08	4160.00	38136.00	32300	20221216	-14.40	25500	20230726	8.43	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	25500	8.43	20230726	0.65	N	023910	500	30 억		994219	N	N	0	N	00	N
35	20231124	150350	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27550	-150	5	-0.54	123172050	4475	32.21	27800	27800	27400	36000	19400	27700	27524.48	16.57	0	-3	28100	27900	27650	27450	27200	27925	27475	30	8300	500	20490	50	1	6000000	1653	6.62	0.72	12	0.07	4160.00	38136.00	32300	20221216	-14.71	25500	20230726	8.04	30950	-10.99	20230213	25500	8.04	20230726	32300	-14.71	20221216	25500	8.04	20230726	0.65	N	023910	500	30 억		994219	N	N	0	N	00	N
36	20231124	140350	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27550	-150	5	-0.54	85109100	3093	22.26	27800	27800	27400	36000	19400	27700	27516.68	16.57	0	5	28100	27900	27650	27450	27200	27925	27475	30	8300	500	20490	50	1	6000000	1653	6.62	0.72	12	0.05	4160.00	38136.00	32300	20221216	-14.71	25500	20230726	8.04	30950	-10.99	20230213	25500	8.04	20230726	32300	-14.71	20221216	25500	8.04	20230726	0.65	N	023910	500	30 억		994219	N	N	0	N	00	N
37	20231124	130348	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27550	-150	5	-0.54	78995300	2871	20.67	27800	27800	27400	36000	19400	27700	27514.91	16.57	0	-20	28100	27900	27650	27450	27200	27925	27475	30	8300	500	20490	50	1	6000000	1653	6.62	0.72	12	0.05	4160.00	38136.00	32300	20221216	-14.71	25500	20230726	8.04	30950	-10.99	20230213	25500	8.04	20230726	32300	-14.71	20221216	25500	8.04	20230726	0.65	N	023910	500	30 억		994219	N	N	0	N	00	N
38	20231124	120351	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27550	-150	5	-0.54	63703500	2315	16.66	27800	27800	27400	36000	19400	27700	27517.71	16.57	0	-24	28100	27900	27650	27450	27200	27925	27475	30	8300	500	20490	50	1	6000000	1653	6.62	0.72	12	0.04	4160.00	38136.00	32300	20221216	-14.71	25500	20230726	8.04	30950	-10.99	20230213	25500	8.04	20230726	32300	-14.71	20221216	25500	8.04	20230726	0.65	N	023910	500	30 억		994219	N	N	0	N	00	N
39	20231124	110349	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27450	-250	5	-0.90	60069250	2183	15.71	27800	27800	27400	36000	19400	27700	27516.83	16.57	0	-24	28100	27900	27650	27450	27200	27925	27475	30	8300	500	20490	50	1	6000000	1647	6.60	0.72	12	0.04	4160.00	38136.00	32300	20221216	-15.02	25500	20230726	7.65	30950	-11.31	20230213	25500	7.65	20230726	32300	-15.02	20221216	25500	7.65	20230726	0.65	N	023910	500	30 억		994219	N	N	0	N	00	N
40	20231124	100347	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27450	-250	5	-0.90	44578300	1619	11.65	27800	27800	27400	36000	19400	27700	27534.47	16.57	0	-46	28100	27900	27650	27450	27200	27925	27475	30	8300	500	20490	50	1	6000000	1647	6.60	0.72	12	0.03	4160.00	38136.00	32300	20221216	-15.02	25500	20230726	7.65	30950	-11.31	20230213	25500	7.65	20230726	32300	-15.02	20221216	25500	7.65	20230726	0.65	N	023910	500	30 억		994219	N	N	0	N	00	N
41	20231124	090347	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	0	3	0.00	500300	18	0.13	27800	27800	27700	36000	19400	27700	27794.44	16.57	0	-1	28100	27900	27650	27450	27200	27925	27475	30	8300	500	20490	50	1	6000000	1662	6.66	0.73	12	0.00	4160.00	38136.00	32300	20221216	-14.24	25500	20230726	8.63	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	25500	8.63	20230726	0.65	N	023910	500	30 억		994219	N	N	0	N	00	N
42	20231123	160343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	0	3	0.00	382960650	13892	249.54	27700	27850	27400	36000	19400	27700	27566.66	16.48	0	1982	27933	27816	27733	27616	27533	27775	27575	30	8300	500	20490	50	1	6000000	1662	6.66	0.73	12	0.23	4160.00	38136.00	32300	20221216	-14.24	25500	20230726	8.63	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	25500	8.63	20230726	0.65	N	023910	500	30 억		988924	N	N	0	N	00	N
43	20231123	150356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27450	-250	5	-0.90	365912400	13273	238.42	27700	27850	27400	36000	19400	27700	27568.18	16.48	0	1919	27933	27816	27733	27616	27533	27775	27575	30	8300	500	20490	50	1	6000000	1647	6.60	0.72	12	0.22	4160.00	38136.00	32300	20221216	-15.02	25500	20230726	7.65	30950	-11.31	20230213	25500	7.65	20230726	32300	-15.02	20221216	25500	7.65	20230726	0.65	N	023910	500	30 억		988924	N	N	0	N	00	N
44	20231123	140351	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	-100	5	-0.36	193081850	6990	125.56	27700	27850	27550	36000	19400	27700	27622.58	16.48	0	621	27933	27816	27733	27616	27533	27775	27575	30	8300	500	20490	50	1	6000000	1656	6.63	0.72	12	0.12	4160.00	38136.00	32300	20221216	-14.55	25500	20230726	8.24	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	25500	8.24	20230726	0.65	N	023910	500	30 억		988924	N	N	0	N	00	N
45	20231123	130353	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	-100	5	-0.36	156485200	5668	101.81	27700	27750	27550	36000	19400	27700	27608.54	16.48	0	1236	27933	27816	27733	27616	27533	27775	27575	30	8300	500	20490	50	1	6000000	1656	6.63	0.72	12	0.09	4160.00	38136.00	32300	20221216	-14.55	25500	20230726	8.24	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	25500	8.24	20230726	0.65	N	023910	500	30 억		988924	N	N	0	N	00	N
46	20231123	120347	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	-100	5	-0.36	141573300	5127	92.10	27700	27750	27550	36000	19400	27700	27613.28	16.48	0	1321	27933	27816	27733	27616	27533	27775	27575	30	8300	500	20490	50	1	6000000	1656	6.63	0.72	12	0.09	4160.00	38136.00	32300	20221216	-14.55	25500	20230726	8.24	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	25500	8.24	20230726	0.65	N	023910	500	30 억		988924	N	N	0	N	00	N
47	20231123	110354	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	-100	5	-0.36	125058600	4529	81.35	27700	27750	27550	36000	19400	27700	27612.85	16.48	0	1280	27933	27816	27733	27616	27533	27775	27575	30	8300	500	20490	50	1	6000000	1656	6.63	0.72	12	0.08	4160.00	38136.00	32300	20221216	-14.55	25500	20230726	8.24	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	25500	8.24	20230726	0.65	N	023910	500	30 억		988924	N	N	0	N	00	N
48	20231123	100349	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	-100	5	-0.36	77967300	2822	50.69	27700	27750	27550	36000	19400	27700	27628.38	16.48	0	1098	27933	27816	27733	27616	27533	27775	27575	30	8300	500	20490	50	1	6000000	1656	6.63	0.72	12	0.05	4160.00	38136.00	32300	20221216	-14.55	25500	20230726	8.24	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	25500	8.24	20230726	0.65	N	023910	500	30 억		988924	N	N	0	N	00	N
49	20231123	090345	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	0	3	0.00	664800	24	0.43	27700	27700	27700	36000	19400	27700	27700.00	16.48	0	-5	27933	27816	27733	27616	27533	27775	27575	30	8300	500	20490	50	1	6000000	1662	6.66	0.73	12	0.00	4160.00	38136.00	32300	20221216	-14.24	25500	20230726	8.63	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	25500	8.63	20230726	0.65	N	023910	500	30 억		988924	N	N	0	N	00	N
50	20231122	160337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	-100	5	-0.36	154181800	5563	49.90	27800	27850	27650	36100	19500	27800	27715.59	16.46	0	-570	28100	27950	27750	27600	27400	27850	27500	30	8300	500	20570	50	1	6000000	1662	6.66	0.73	12	0.09	4160.00	38136.00	32300	20221216	-14.24	25500	20230726	8.63	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	25500	8.63	20230726	0.65	N	023910	500	30 억		987349	N	N	0	N	00	N
51	20231122	150344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	-150	5	-0.54	152356450	5497	49.31	27800	27850	27650	36100	19500	27800	27716.29	16.46	0	-566	28100	27950	27750	27600	27400	27850	27500	30	8300	500	20570	50	1	6000000	1659	6.65	0.73	12	0.09	4160.00	38136.00	32300	20221216	-14.40	25500	20230726	8.43	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	25500	8.43	20230726	0.65	N	023910	500	30 억		987349	N	N	0	N	00	N
52	20231122	140338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	-100	5	-0.36	126192000	4552	40.83	27800	27850	27650	36100	19500	27800	27722.32	16.46	0	-607	28100	27950	27750	27600	27400	27850	27500	30	8300	500	20570	50	1	6000000	1662	6.66	0.73	12	0.08	4160.00	38136.00	32300	20221216	-14.24	25500	20230726	8.63	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	25500	8.63	20230726	0.65	N	023910	500	30 억		987349	N	N	0	N	00	N
53	20231122	130350	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27750	-50	5	-0.18	88654650	3197	28.68	27800	27850	27650	36100	19500	27800	27730.58	16.46	0	-345	28100	27950	27750	27600	27400	27850	27500	30	8300	500	20570	50	1	6000000	1665	6.67	0.73	12	0.05	4160.00	38136.00	32300	20221216	-14.09	25500	20230726	8.82	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	25500	8.82	20230726	0.65	N	023910	500	30 억		987349	N	N	0	N	00	N
54	20231122	120352	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	-100	5	-0.36	80333300	2897	25.99	27800	27850	27650	36100	19500	27800	27729.82	16.46	0	-154	28100	27950	27750	27600	27400	27850	27500	30	8300	500	20570	50	1	6000000	1662	6.66	0.73	12	0.05	4160.00	38136.00	32300	20221216	-14.24	25500	20230726	8.63	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	25500	8.63	20230726	0.65	N	023910	500	30 억		987349	N	N	0	N	00	N
55	20231122	110404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	-150	5	-0.54	76459100	2757	24.73	27800	27850	27650	36100	19500	27800	27732.72	16.46	0	-114	28100	27950	27750	27600	27400	27850	27500	30	8300	500	20570	50	1	6000000	1659	6.65	0.73	12	0.05	4160.00	38136.00	32300	20221216	-14.40	25500	20230726	8.43	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	25500	8.43	20230726	0.65	N	023910	500	30 억		987349	N	N	0	N	00	N
56	20231122	100356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	-100	5	-0.36	50211950	1809	16.23	27800	27850	27650	36100	19500	27800	27756.74	16.46	0	12	28100	27950	27750	27600	27400	27850	27500	30	8300	500	20570	50	1	6000000	1662	6.66	0.73	12	0.03	4160.00	38136.00	32300	20221216	-14.24	25500	20230726	8.63	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	25500	8.63	20230726	0.65	N	023910	500	30 억		987349	N	N	0	N	00	N
57	20231122	090338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27800	0	3	0.00	18391300	663	5.95	27800	27800	27650	36100	19500	27800	27739.52	16.46	0	-110	28100	27950	27750	27600	27400	27850	27500	30	8300	500	20570	50	1	6000000	1668	6.68	0.73	12	0.01	4160.00	38136.00	32300	20221216	-13.93	25500	20230726	9.02	30950	-10.18	20230213	25500	9.02	20230726	32300	-13.93	20221216	25500	9.02	20230726	0.65	N	023910	500	30 억		987349	N	N	0	N	00	N
58	20231121	160341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27800	-50	5	-0.18	308414000	11147	171.78	27900	27900	27550	36200	19500	27850	27666.70	16.46	0	-2300	28150	28000	27750	27600	27350	28075	27675	30	8350	500	20600	50	1	6000000	1668	6.68	0.73	12	0.19	4160.00	38136.00	32300	20221216	-13.93	25500	20230726	9.02	30950	-10.18	20230213	25500	9.02	20230726	32300	-13.93	20221216	25500	9.02	20230726	0.67	N	023910	500	30 억		987710	N	N	0	N	00	N
59	20231121	150341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	-150	5	-0.54	299895300	10840	167.05	27900	27900	27550	36200	19500	27850	27665.62	16.46	0	-2335	28150	28000	27750	27600	27350	28075	27675	30	8350	500	20600	50	1	6000000	1662	6.66	0.73	12	0.18	4160.00	38136.00	32300	20221216	-14.24	25500	20230726	8.63	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	25500	8.63	20230726	0.67	N	023910	500	30 억		987710	N	N	0	N	00	N
60	20231121	140337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27750	-100	5	-0.36	283885450	10262	158.14	27900	27900	27550	36200	19500	27850	27663.75	16.46	0	-2403	28150	28000	27750	27600	27350	28075	27675	30	8350	500	20600	50	1	6000000	1665	6.67	0.73	12	0.17	4160.00	38136.00	32300	20221216	-14.09	25500	20230726	8.82	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	25500	8.82	20230726	0.67	N	023910	500	30 억		987710	N	N	0	N	00	N
61	20231121	130338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	-200	5	-0.72	253298350	9159	141.15	27900	27900	27550	36200	19500	27850	27655.68	16.46	0	-2151	28150	28000	27750	27600	27350	28075	27675	30	8350	500	20600	50	1	6000000	1659	6.65	0.73	12	0.15	4160.00	38136.00	32300	20221216	-14.40	25500	20230726	8.43	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	25500	8.43	20230726	0.67	N	023910	500	30 억		987710	N	N	0	N	00	N
62	20231121	120336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	-200	5	-0.72	238663800	8630	132.99	27900	27900	27550	36200	19500	27850	27655.13	16.46	0	-2173	28150	28000	27750	27600	27350	28075	27675	30	8350	500	20600	50	1	6000000	1659	6.65	0.73	12	0.14	4160.00	38136.00	32300	20221216	-14.40	25500	20230726	8.43	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	25500	8.43	20230726	0.67	N	023910	500	30 억		987710	N	N	0	N	00	N
63	20231121	110335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	-150	5	-0.54	121877900	4404	67.87	27900	27900	27550	36200	19500	27850	27674.36	16.46	0	1423	28150	28000	27750	27600	27350	28075	27675	30	8350	500	20600	50	1	6000000	1662	6.66	0.73	12	0.07	4160.00	38136.00	32300	20221216	-14.24	25500	20230726	8.63	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	25500	8.63	20230726	0.67	N	023910	500	30 억		987710	N	N	0	N	00	N
64	20231121	100328	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	-150	5	-0.54	39866050	1437	22.15	27900	27900	27700	36200	19500	27850	27742.55	16.46	0	11	28150	28000	27750	27600	27350	28075	27675	30	8350	500	20600	50	1	6000000	1662	6.66	0.73	12	0.02	4160.00	38136.00	32300	20221216	-14.24	25500	20230726	8.63	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	25500	8.63	20230726	0.67	N	023910	500	30 억		987710	N	N	0	N	00	N
65	20231121	090333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27750	-100	5	-0.36	1920500	69	1.06	27900	27900	27750	36200	19500	27850	27833.33	16.46	0	-8	28150	28000	27750	27600	27350	28075	27675	30	8350	500	20600	50	1	6000000	1665	6.67	0.73	12	0.00	4160.00	38136.00	32300	20221216	-14.09	25500	20230726	8.82	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	25500	8.82	20230726	0.67	N	023910	500	30 억		987710	N	N	0	N	00	N
66	20231120	160333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27850	250	2	0.91	180286650	6489	82.54	27750	27900	27500	35850	19350	27600	27783.43	16.41	0	1964	27833	27716	27633	27516	27433	27675	27475	30	8250	500	20420	50	1	6000000	1671	6.69	0.73	12	0.11	4160.00	38136.00	32300	20221216	-13.78	25500	20230726	9.22	30950	-10.02	20230213	25500	9.22	20230726	32300	-13.78	20221216	25500	9.22	20230726	0.67	N	023910	500	30 억		984514	N	N	0	N	00	N
67	20231120	150336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27800	200	2	0.72	174244300	6272	79.78	27750	27900	27500	35850	19350	27600	27781.30	16.41	0	1974	27833	27716	27633	27516	27433	27675	27475	30	8250	500	20420	50	1	6000000	1668	6.68	0.73	12	0.10	4160.00	38136.00	32300	20221216	-13.93	25500	20230726	9.02	30950	-10.18	20230213	25500	9.02	20230726	32300	-13.93	20221216	25500	9.02	20230726	0.67	N	023910	500	30 억		984514	N	N	0	N	00	N
68	20231120	140336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27850	250	2	0.91	125812250	4528	57.59	27750	27900	27500	35850	19350	27600	27785.39	16.41	0	1516	27833	27716	27633	27516	27433	27675	27475	30	8250	500	20420	50	1	6000000	1671	6.69	0.73	12	0.08	4160.00	38136.00	32300	20221216	-13.78	25500	20230726	9.22	30950	-10.02	20230213	25500	9.22	20230726	32300	-13.78	20221216	25500	9.22	20230726	0.67	N	023910	500	30 억		984514	N	N	0	N	00	N
69	20231120	130333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27800	200	2	0.72	115031400	4140	52.66	27750	27900	27500	35850	19350	27600	27785.36	16.41	0	1293	27833	27716	27633	27516	27433	27675	27475	30	8250	500	20420	50	1	6000000	1668	6.68	0.73	12	0.07	4160.00	38136.00	32300	20221216	-13.93	25500	20230726	9.02	30950	-10.18	20230213	25500	9.02	20230726	32300	-13.93	20221216	25500	9.02	20230726	0.67	N	023910	500	30 억		984514	N	N	0	N	00	N
70	20231120	120334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27750	150	2	0.54	81593500	2936	37.34	27750	27900	27500	35850	19350	27600	27790.70	16.41	0	849	27833	27716	27633	27516	27433	27675	27475	30	8250	500	20420	50	1	6000000	1665	6.67	0.73	12	0.05	4160.00	38136.00	32300	20221216	-14.09	25500	20230726	8.82	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	25500	8.82	20230726	0.67	N	023910	500	30 억		984514	N	N	0	N	00	N
71	20231120	110333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27800	200	2	0.72	59960000	2156	27.42	27750	27900	27500	35850	19350	27600	27810.76	16.41	0	758	27833	27716	27633	27516	27433	27675	27475	30	8250	500	20420	50	1	6000000	1668	6.68	0.73	12	0.04	4160.00	38136.00	32300	20221216	-13.93	25500	20230726	9.02	30950	-10.18	20230213	25500	9.02	20230726	32300	-13.93	20221216	25500	9.02	20230726	0.67	N	023910	500	30 억		984514	N	N	0	N	00	N
72	20231120	100332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27900	300	2	1.09	47043100	1692	21.52	27750	27900	27500	35850	19350	27600	27803.25	16.41	0	584	27833	27716	27633	27516	27433	27675	27475	30	8250	500	20420	50	1	6000000	1674	6.71	0.73	12	0.03	4160.00	38136.00	32300	20221216	-13.62	25500	20230726	9.41	30950	-9.85	20230213	25500	9.41	20230726	32300	-13.62	20221216	25500	9.41	20230726	0.67	N	023910	500	30 억		984514	N	N	0	N	00	N
73	20231120	090334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27500	-100	5	-0.36	499000	18	0.23	27750	27750	27500	35850	19350	27600	27722.22	16.41	0	-2	27833	27716	27633	27516	27433	27675	27475	30	8250	500	20420	50	1	6000000	1650	6.61	0.72	12	0.00	4160.00	38136.00	32300	20221216	-14.86	25500	20230726	7.84	30950	-11.15	20230213	25500	7.84	20230726	32300	-14.86	20221216	25500	7.84	20230726	0.67	N	023910	500	30 억		984514	N	N	0	N	00	N
74	20231117	160341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	0	3	0.00	217343450	7853	107.60	27700	27750	27550	35850	19350	27600	27676.49	16.40	0	36	27733	27666	27533	27466	27333	27700	27500	30	8250	500	20420	50	1	6000000	1656	6.63	0.72	12	0.13	4160.00	38136.00	32300	20221216	-14.55	25500	20230726	8.24	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	25500	8.24	20230726	0.68	N	023910	500	30 억		983886	N	N	0	N	00	N
75	20231117	150343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27750	150	2	0.54	193521800	6991	95.79	27700	27750	27550	35850	19350	27600	27681.56	16.40	0	-95	27733	27666	27533	27466	27333	27700	27500	30	8250	500	20420	50	1	6000000	1665	6.67	0.73	12	0.12	4160.00	38136.00	32300	20221216	-14.09	25500	20230726	8.82	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	25500	8.82	20230726	0.68	N	023910	500	30 억		983886	N	N	0	N	00	N
76	20231117	140342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27550	-50	5	-0.18	168944100	6103	83.63	27700	27750	27550	35850	19350	27600	27682.14	16.40	0	-92	27733	27666	27533	27466	27333	27700	27500	30	8250	500	20420	50	1	6000000	1653	6.62	0.72	12	0.10	4160.00	38136.00	32300	20221216	-14.71	25500	20230726	8.04	30950	-10.99	20230213	25500	8.04	20230726	32300	-14.71	20221216	25500	8.04	20230726	0.68	N	023910	500	30 억		983886	N	N	0	N	00	N
77	20231117	130341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	50	2	0.18	152777850	5517	75.60	27700	27750	27600	35850	19350	27600	27692.20	16.40	0	-269	27733	27666	27533	27466	27333	27700	27500	30	8250	500	20420	50	1	6000000	1659	6.65	0.73	12	0.09	4160.00	38136.00	32300	20221216	-14.40	25500	20230726	8.43	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	25500	8.43	20230726	0.68	N	023910	500	30 억		983886	N	N	0	N	00	N
78	20231117	120341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	50	2	0.18	120194900	4338	59.44	27700	27750	27600	35850	19350	27600	27707.45	16.40	0	-453	27733	27666	27533	27466	27333	27700	27500	30	8250	500	20420	50	1	6000000	1659	6.65	0.73	12	0.07	4160.00	38136.00	32300	20221216	-14.40	25500	20230726	8.43	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	25500	8.43	20230726	0.68	N	023910	500	30 억		983886	N	N	0	N	00	N
79	20231117	110342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	0	3	0.00	39586400	1431	19.61	27700	27750	27600	35850	19350	27600	27663.45	16.40	0	-247	27733	27666	27533	27466	27333	27700	27500	30	8250	500	20420	50	1	6000000	1656	6.63	0.72	12	0.02	4160.00	38136.00	32300	20221216	-14.55	25500	20230726	8.24	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	25500	8.24	20230726	0.68	N	023910	500	30 억		983886	N	N	0	N	00	N
80	20231117	100342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27700	100	2	0.36	25362950	917	12.57	27700	27750	27600	35850	19350	27600	27658.62	16.40	0	-126	27733	27666	27533	27466	27333	27700	27500	30	8250	500	20420	50	1	6000000	1662	6.66	0.73	12	0.02	4160.00	38136.00	32300	20221216	-14.24	25500	20230726	8.63	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	25500	8.63	20230726	0.68	N	023910	500	30 억		983886	N	N	0	N	00	N
81	20231117	090342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	50	2	0.18	8494000	307	4.21	27700	27750	27600	35850	19350	27600	27667.75	16.40	0	-123	27733	27666	27533	27466	27333	27700	27500	30	8250	500	20420	50	1	6000000	1659	6.65	0.73	12	0.01	4160.00	38136.00	32300	20221216	-14.40	25500	20230726	8.43	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	25500	8.43	20230726	0.68	N	023910	500	30 억		983886	N	N	0	N	00	N
82	20231116	160341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27550	100	2	0.36	175535600	6386	56.76	27450	27600	27400	35650	19250	27450	27487.57	16.38	0	329	27816	27632	27416	27232	27016	27525	27125	30	8200	500	20310	50	1	6000000	1653	6.62	0.72	12	0.11	4160.00	38136.00	32300	20221216	-14.71	25500	20230726	8.04	30950	-10.99	20230213	25500	8.04	20230726	32300	-14.71	20221216	25500	8.04	20230726	0.65	N	023910	500	30 억		982587	N	N	0	N	00	N
83	20231116	150340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27500	50	2	0.18	148566350	5407	48.06	27450	27600	27400	35650	19250	27450	27476.67	16.38	0	498	27816	27632	27416	27232	27016	27525	27125	30	8200	500	20310	50	1	6000000	1650	6.61	0.72	12	0.09	4160.00	38136.00	32300	20221216	-14.86	25500	20230726	7.84	30950	-11.15	20230213	25500	7.84	20230726	32300	-14.86	20221216	25500	7.84	20230726	0.65	N	023910	500	30 억		982587	N	N	0	N	00	N
84	20231116	140336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27500	50	2	0.18	71581950	2604	23.15	27450	27600	27400	35650	19250	27450	27489.23	16.38	0	305	27816	27632	27416	27232	27016	27525	27125	30	8200	500	20310	50	1	6000000	1650	6.61	0.72	12	0.04	4160.00	38136.00	32300	20221216	-14.86	25500	20230726	7.84	30950	-11.15	20230213	25500	7.84	20230726	32300	-14.86	20221216	25500	7.84	20230726	0.65	N	023910	500	30 억		982587	N	N	0	N	00	N
85	20231116	130340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27500	50	2	0.18	65859550	2396	21.30	27450	27600	27400	35650	19250	27450	27487.29	16.38	0	256	27816	27632	27416	27232	27016	27525	27125	30	8200	500	20310	50	1	6000000	1650	6.61	0.72	12	0.04	4160.00	38136.00	32300	20221216	-14.86	25500	20230726	7.84	30950	-11.15	20230213	25500	7.84	20230726	32300	-14.86	20221216	25500	7.84	20230726	0.65	N	023910	500	30 억		982587	N	N	0	N	00	N
86	20231116	120341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27450	0	3	0.00	37558050	1367	12.15	27450	27550	27400	35650	19250	27450	27474.80	16.38	0	186	27816	27632	27416	27232	27016	27525	27125	30	8200	500	20310	50	1	6000000	1647	6.60	0.72	12	0.02	4160.00	38136.00	32300	20221216	-15.02	25500	20230726	7.65	30950	-11.31	20230213	25500	7.65	20230726	32300	-15.02	20221216	25500	7.65	20230726	0.65	N	023910	500	30 억		982587	N	N	0	N	00	N
87	20231116	110339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27500	50	2	0.18	26622050	969	8.61	27450	27550	27400	35650	19250	27450	27473.74	16.38	0	157	27816	27632	27416	27232	27016	27525	27125	30	8200	500	20310	50	1	6000000	1650	6.61	0.72	12	0.02	4160.00	38136.00	32300	20221216	-14.86	25500	20230726	7.84	30950	-11.15	20230213	25500	7.84	20230726	32300	-14.86	20221216	25500	7.84	20230726	0.65	N	023910	500	30 억		982587	N	N	0	N	00	N
88	20231116	100338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27450	0	3	0.00	1372500	50	0.44	27450	27450	27450	35650	19250	27450	27450.00	16.38	0	-2	27816	27632	27416	27232	27016	27525	27125	30	8200	500	20310	50	1	6000000	1647	6.60	0.72	12	0.00	4160.00	38136.00	32300	20221216	-15.02	25500	20230726	7.65	30950	-11.31	20230213	25500	7.65	20230726	32300	-15.02	20221216	25500	7.65	20230726	0.65	N	023910	500	30 억		982587	N	N	0	N	00	N
89	20231116	090337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27450	0	3	0.00	0	0	0.00	0	0	0	35650	19250	27450	0.00	16.38	0	0	27816	27632	27416	27232	27016	27525	27125	30	8200	500	20310	50	1	6000000	1647	6.60	0.72	12	0.00	4160.00	38136.00	32300	20221216	-15.02	25500	20230726	7.65	30950	-11.31	20230213	25500	7.65	20230726	32300	-15.02	20221216	25500	7.65	20230726	0.65	N	023910	500	30 억		982587	N	N	0	N	00	N
90	20231115	160321	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27450	100	2	0.37	307734100	11248	95.39	27500	27600	27200	35550	19150	27350	27359.01	16.35	0	108	27583	27466	27233	27116	26883	27525	27175	30	8200	500	20230	50	1	6000000	1647	6.60	0.72	12	0.19	4160.00	38136.00	32300	20221216	-15.02	25500	20230726	7.65	30950	-11.31	20230213	25500	7.65	20230726	32300	-15.02	20221216	25500	7.65	20230726	0.65	N	023910	500	30 억		980787	N	N	1	N	00	N
91	20231115	150343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27400	50	2	0.18	299107700	10933	92.72	27500	27600	27200	35550	19150	27350	27358.25	16.35	0	68	27583	27466	27233	27116	26883	27525	27175	30	8200	500	20230	50	1	6000000	1644	6.59	0.72	12	0.18	4160.00	38136.00	32300	20221216	-15.17	25500	20230726	7.45	30950	-11.47	20230213	25500	7.45	20230726	32300	-15.17	20221216	25500	7.45	20230726	0.65	N	023910	500	30 억		980787	N	N	1	N	00	N
92	20231115	140346	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27350	0	3	0.00	270300850	9881	83.80	27500	27600	27200	35550	19150	27350	27355.62	16.35	0	46	27583	27466	27233	27116	26883	27525	27175	30	8200	500	20230	50	1	6000000	1641	6.57	0.72	12	0.16	4160.00	38136.00	32300	20221216	-15.33	25500	20230726	7.25	30950	-11.63	20230213	25500	7.25	20230726	32300	-15.33	20221216	25500	7.25	20230726	0.65	N	023910	500	30 억		980787	N	N	1	N	00	N
93	20231115	130344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27400	50	2	0.18	238509650	8721	73.96	27500	27600	27200	35550	19150	27350	27348.89	16.35	0	-250	27583	27466	27233	27116	26883	27525	27175	30	8200	500	20230	50	1	6000000	1644	6.59	0.72	12	0.15	4160.00	38136.00	32300	20221216	-15.17	25500	20230726	7.45	30950	-11.47	20230213	25500	7.45	20230726	32300	-15.17	20221216	25500	7.45	20230726	0.65	N	023910	500	30 억		980787	N	N	1	N	00	N
94	20231115	120345	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27350	0	3	0.00	208536200	7626	64.68	27500	27600	27200	35550	19150	27350	27345.42	16.35	0	-405	27583	27466	27233	27116	26883	27525	27175	30	8200	500	20230	50	1	6000000	1641	6.57	0.72	12	0.13	4160.00	38136.00	32300	20221216	-15.33	25500	20230726	7.25	30950	-11.63	20230213	25500	7.25	20230726	32300	-15.33	20221216	25500	7.25	20230726	0.65	N	023910	500	30 억		980787	N	N	1	N	00	N
95	20231115	110347	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27300	-50	5	-0.18	171002650	6253	53.03	27500	27600	27200	35550	19150	27350	27347.30	16.35	0	-663	27583	27466	27233	27116	26883	27525	27175	30	8200	500	20230	50	1	6000000	1638	6.56	0.72	12	0.10	4160.00	38136.00	32300	20221216	-15.48	25500	20230726	7.06	30950	-11.79	20230213	25500	7.06	20230726	32300	-15.48	20221216	25500	7.06	20230726	0.65	N	023910	500	30 억		980787	N	N	1	N	00	N
96	20231115	100344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27300	-50	5	-0.18	142797350	5221	44.28	27500	27600	27200	35550	19150	27350	27350.57	16.35	0	-544	27583	27466	27233	27116	26883	27525	27175	30	8200	500	20230	50	1	6000000	1638	6.56	0.72	12	0.09	4160.00	38136.00	32300	20221216	-15.48	25500	20230726	7.06	30950	-11.79	20230213	25500	7.06	20230726	32300	-15.48	20221216	25500	7.06	20230726	0.65	N	023910	500	30 억		980787	N	N	1	N	00	N
97	20231115	090341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27450	100	2	0.37	8686650	316	2.68	27500	27550	27350	35550	19150	27350	27489.40	16.35	0	-26	27583	27466	27233	27116	26883	27525	27175	30	8200	500	20230	50	1	6000000	1647	6.60	0.72	12	0.01	4160.00	38136.00	32300	20221216	-15.02	25500	20230726	7.65	30950	-11.31	20230213	25500	7.65	20230726	32300	-15.02	20221216	25500	7.65	20230726	0.65	N	023910	500	30 억		980787	N	N	1	N	00	N
98	20231114	160339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27350	450	2	1.67	320508200	11789	21.89	27200	27350	27000	34950	18850	26900	27187.06	16.32	0	198	27200	27050	26950	26800	26700	27000	26750	30	8050	500	19900	50	1	6000000	1641	6.57	0.72	12	0.20	4160.00	38136.00	32300	20221216	-15.33	25500	20230726	7.25	30950	-11.63	20230213	25500	7.25	20230726	32300	-15.33	20221216	25500	7.25	20230726	0.68	N	023910	500	30 억		979137	N	N	1	N	00	N
99	20231114	150339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27150	250	2	0.93	284948750	10484	19.47	27200	27350	27000	34950	18850	26900	27179.39	16.32	0	-150	27200	27050	26950	26800	26700	27000	26750	30	8050	500	19900	50	1	6000000	1629	6.53	0.71	12	0.17	4160.00	38136.00	32300	20221216	-15.94	25500	20230726	6.47	30950	-12.28	20230213	25500	6.47	20230726	32300	-15.94	20221216	25500	6.47	20230726	0.68	N	023910	500	30 억		979137	N	N	0	N	00	N
100	20231114	140341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27300	400	2	1.49	185869050	6839	12.70	27200	27350	27000	34950	18850	26900	27177.81	16.32	0	-891	27200	27050	26950	26800	26700	27000	26750	30	8050	500	19900	50	1	6000000	1638	6.56	0.72	12	0.11	4160.00	38136.00	32300	20221216	-15.48	25500	20230726	7.06	30950	-11.79	20230213	25500	7.06	20230726	32300	-15.48	20221216	25500	7.06	20230726	0.68	N	023910	500	30 억		979137	N	N	0	N	00	N
101	20231114	130340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27200	300	2	1.12	168470000	6201	11.51	27200	27300	27000	34950	18850	26900	27168.20	16.32	0	-871	27200	27050	26950	26800	26700	27000	26750	30	8050	500	19900	50	1	6000000	1632	6.54	0.71	12	0.10	4160.00	38136.00	32300	20221216	-15.79	25500	20230726	6.67	30950	-12.12	20230213	25500	6.67	20230726	32300	-15.79	20221216	25500	6.67	20230726	0.68	N	023910	500	30 억		979137	N	N	0	N	00	N
102	20231114	120339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27100	200	2	0.74	164404850	6051	11.24	27200	27300	27000	34950	18850	26900	27169.86	16.32	0	-731	27200	27050	26950	26800	26700	27000	26750	30	8050	500	19900	50	1	6000000	1626	6.51	0.71	12	0.10	4160.00	38136.00	32300	20221216	-16.10	25500	20230726	6.27	30950	-12.44	20230213	25500	6.27	20230726	32300	-16.10	20221216	25500	6.27	20230726	0.68	N	023910	500	30 억		979137	N	N	0	N	00	N
103	20231114	110343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27150	250	2	0.93	71335850	2627	4.88	27200	27250	27000	34950	18850	26900	27154.87	16.32	0	-222	27200	27050	26950	26800	26700	27000	26750	30	8050	500	19900	50	1	6000000	1629	6.53	0.71	12	0.04	4160.00	38136.00	32300	20221216	-15.94	25500	20230726	6.47	30950	-12.28	20230213	25500	6.47	20230726	32300	-15.94	20221216	25500	6.47	20230726	0.68	N	023910	500	30 억		979137	N	N	0	N	00	N
104	20231114	100341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27100	200	2	0.74	15739650	582	1.08	27200	27200	27000	34950	18850	26900	27044.07	16.32	0	-103	27200	27050	26950	26800	26700	27000	26750	30	8050	500	19900	50	1	6000000	1626	6.51	0.71	12	0.01	4160.00	38136.00	32300	20221216	-16.10	25500	20230726	6.27	30950	-12.44	20230213	25500	6.27	20230726	32300	-16.10	20221216	25500	6.27	20230726	0.68	N	023910	500	30 억		979137	N	N	0	N	00	N
105	20231114	090338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27200	300	2	1.12	924800	34	0.06	27200	27200	27200	34950	18850	26900	27200.00	16.32	0	-2	27200	27050	26950	26800	26700	27000	26750	30	8050	500	19900	50	1	6000000	1632	6.54	0.71	12	0.00	4160.00	38136.00	32300	20221216	-15.79	25500	20230726	6.67	30950	-12.12	20230213	25500	6.67	20230726	32300	-15.79	20221216	25500	6.67	20230726	0.68	N	023910	500	30 억		979137	N	N	0	N	00	N
106	20231113	160336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26900	-200	5	-0.74	103794600	3854	74.02	27100	27100	26850	35200	19000	27100	26931.66	16.30	0	-803	27266	27182	27016	26932	26766	27225	26975	30	8100	500	20050	50	1	6000000	1614	6.47	0.71	12	0.06	4160.00	38136.00	32300	20221216	-16.72	25500	20230726	5.49	30950	-13.09	20230213	25500	5.49	20230726	32300	-16.72	20221216	25500	5.49	20230726	0.68	N	023910	500	30 억		978236	N	N	0	N	00	N
107	20231113	150335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26950	-150	5	-0.55	95399850	3542	68.02	27100	27100	26850	35200	19000	27100	26933.89	16.30	0	-756	27266	27182	27016	26932	26766	27225	26975	30	8100	500	20050	50	1	6000000	1617	6.48	0.71	12	0.06	4160.00	38136.00	32300	20221216	-16.56	25500	20230726	5.69	30950	-12.92	20230213	25500	5.69	20230726	32300	-16.56	20221216	25500	5.69	20230726	0.68	N	023910	500	30 억		978236	N	N	0	N	00	N
108	20231113	140333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26950	-150	5	-0.55	80462050	2988	57.38	27100	27100	26850	35200	19000	27100	26928.40	16.30	0	-479	27266	27182	27016	26932	26766	27225	26975	30	8100	500	20050	50	1	6000000	1617	6.48	0.71	12	0.05	4160.00	38136.00	32300	20221216	-16.56	25500	20230726	5.69	30950	-12.92	20230213	25500	5.69	20230726	32300	-16.56	20221216	25500	5.69	20230726	0.68	N	023910	500	30 억		978236	N	N	0	N	00	N
109	20231113	130333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26850	-250	5	-0.92	74209600	2756	52.93	27100	27100	26850	35200	19000	27100	26926.56	16.30	0	-444	27266	27182	27016	26932	26766	27225	26975	30	8100	500	20050	50	1	6000000	1611	6.45	0.70	12	0.05	4160.00	38136.00	32300	20221216	-16.87	25500	20230726	5.29	30950	-13.25	20230213	25500	5.29	20230726	32300	-16.87	20221216	25500	5.29	20230726	0.68	N	023910	500	30 억		978236	N	N	0	N	00	N
110	20231113	120334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26900	-200	5	-0.74	64906200	2410	46.28	27100	27100	26900	35200	19000	27100	26932.03	16.30	0	-285	27266	27182	27016	26932	26766	27225	26975	30	8100	500	20050	50	1	6000000	1614	6.47	0.71	12	0.04	4160.00	38136.00	32300	20221216	-16.72	25500	20230726	5.49	30950	-13.09	20230213	25500	5.49	20230726	32300	-16.72	20221216	25500	5.49	20230726	0.68	N	023910	500	30 억		978236	N	N	0	N	00	N
111	20231113	110331	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26900	-200	5	-0.74	53446750	1984	38.10	27100	27100	26900	35200	19000	27100	26938.89	16.30	0	-219	27266	27182	27016	26932	26766	27225	26975	30	8100	500	20050	50	1	6000000	1614	6.47	0.71	12	0.03	4160.00	38136.00	32300	20221216	-16.72	25500	20230726	5.49	30950	-13.09	20230213	25500	5.49	20230726	32300	-16.72	20221216	25500	5.49	20230726	0.68	N	023910	500	30 억		978236	N	N	0	N	00	N
112	20231113	100331	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26950	-150	5	-0.55	41793100	1551	29.79	27100	27100	26900	35200	19000	27100	26945.91	16.30	0	-164	27266	27182	27016	26932	26766	27225	26975	30	8100	500	20050	50	1	6000000	1617	6.48	0.71	12	0.03	4160.00	38136.00	32300	20221216	-16.56	25500	20230726	5.69	30950	-12.92	20230213	25500	5.69	20230726	32300	-16.56	20221216	25500	5.69	20230726	0.68	N	023910	500	30 억		978236	N	N	0	N	00	N
113	20231113	090333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27100	0	3	0.00	569100	21	0.40	27100	27100	27100	35200	19000	27100	27100.00	16.30	0	1	27266	27182	27016	26932	26766	27225	26975	30	8100	500	20050	50	1	6000000	1626	6.51	0.71	12	0.00	4160.00	38136.00	32300	20221216	-16.10	25500	20230726	6.27	30950	-12.44	20230213	25500	6.27	20230726	32300	-16.10	20221216	25500	6.27	20230726	0.68	N	023910	500	30 억		978236	N	N	0	N	00	N
114	20231110	160335	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	50	2	0.18	140124050	5207	138.41	26900	27100	26850	35150	18950	27050	26910.71	16.31	0	-1490	27250	27150	27000	26900	26750	27200	26950	30	8100	500	20010	50	1	6000000	1626	6.51	0.71	12	0.09	4160.00	38136.00	32300	20221216	-16.10	25500	20230726	6.27	30950	-12.44	20230213	25500	6.27	20230726	32300	-16.10	20221216	25500	6.27	20230726	0.69	N	023910	500	30 억		978382	N	N	0	N	00	N
115	20231110	150338	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	-150	5	-0.55	131347750	4881	129.74	26900	27050	26850	35150	18950	27050	26910.01	16.31	0	-1437	27250	27150	27000	26900	26750	27200	26950	30	8100	500	20010	50	1	6000000	1614	6.47	0.71	12	0.08	4160.00	38136.00	32300	20221216	-16.72	25500	20230726	5.49	30950	-13.09	20230213	25500	5.49	20230726	32300	-16.72	20221216	25500	5.49	20230726	0.69	N	023910	500	30 억		978382	N	N	0	N	00	N
116	20231110	140335	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	-150	5	-0.55	121841950	4528	120.36	26900	27050	26850	35150	18950	27050	26908.56	16.31	0	-1314	27250	27150	27000	26900	26750	27200	26950	30	8100	500	20010	50	1	6000000	1614	6.47	0.71	12	0.08	4160.00	38136.00	32300	20221216	-16.72	25500	20230726	5.49	30950	-13.09	20230213	25500	5.49	20230726	32300	-16.72	20221216	25500	5.49	20230726	0.69	N	023910	500	30 억		978382	N	N	0	N	00	N
117	20231110	130337	57	100.00	KOSDAQ		제약	N	N	N	N		N	26850	-200	5	-0.74	113073400	4202	111.70	26900	27050	26850	35150	18950	27050	26909.42	16.31	0	-1235	27250	27150	27000	26900	26750	27200	26950	30	8100	500	20010	50	1	6000000	1611	6.45	0.70	12	0.07	4160.00	38136.00	32300	20221216	-16.87	25500	20230726	5.29	30950	-13.25	20230213	25500	5.29	20230726	32300	-16.87	20221216	25500	5.29	20230726	0.69	N	023910	500	30 억		978382	N	N	0	N	00	N
118	20231110	120336	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	-150	5	-0.55	97610900	3628	96.44	26900	27050	26850	35150	18950	27050	26904.88	16.31	0	-970	27250	27150	27000	26900	26750	27200	26950	30	8100	500	20010	50	1	6000000	1614	6.47	0.71	12	0.06	4160.00	38136.00	32300	20221216	-16.72	25500	20230726	5.49	30950	-13.09	20230213	25500	5.49	20230726	32300	-16.72	20221216	25500	5.49	20230726	0.69	N	023910	500	30 억		978382	N	N	0	N	00	N
119	20231110	110335	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-100	5	-0.37	88836850	3302	87.77	26900	27050	26850	35150	18950	27050	26903.95	16.31	0	-927	27250	27150	27000	26900	26750	27200	26950	30	8100	500	20010	50	1	6000000	1617	6.48	0.71	12	0.06	4160.00	38136.00	32300	20221216	-16.56	25500	20230726	5.69	30950	-12.92	20230213	25500	5.69	20230726	32300	-16.56	20221216	25500	5.69	20230726	0.69	N	023910	500	30 억		978382	N	N	0	N	00	N
120	20231110	100336	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	-150	5	-0.55	73408350	2729	72.54	26900	27050	26850	35150	18950	27050	26899.36	16.31	0	-585	27250	27150	27000	26900	26750	27200	26950	30	8100	500	20010	50	1	6000000	1614	6.47	0.71	12	0.05	4160.00	38136.00	32300	20221216	-16.72	25500	20230726	5.49	30950	-13.09	20230213	25500	5.49	20230726	32300	-16.72	20221216	25500	5.49	20230726	0.69	N	023910	500	30 억		978382	N	N	0	N	00	N
121	20231110	090331	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-100	5	-0.37	4466900	166	4.41	26900	27050	26900	35150	18950	27050	26909.04	16.31	0	-1	27250	27150	27000	26900	26750	27200	26950	30	8100	500	20010	50	1	6000000	1617	6.48	0.71	12	0.00	4160.00	38136.00	32300	20221216	-16.56	25500	20230726	5.69	30950	-12.92	20230213	25500	5.69	20230726	32300	-16.56	20221216	25500	5.69	20230726	0.69	N	023910	500	30 억		978382	N	N	0	N	00	N
122	20231109	160327	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	100	2	0.37	101252200	3760	82.33	27000	27100	26850	35000	18900	26950	26928.32	16.30	0	-851	27250	27100	27000	26850	26750	27050	26800	30	8050	500	19940	50	1	6000000	1623	6.50	0.71	12	0.06	4160.00	38136.00	32300	20221216	-16.25	25500	20230726	6.08	30950	-12.60	20230213	25500	6.08	20230726	32300	-16.25	20221216	25500	6.08	20230726	0.67	N	023910	500	30 억		978160	N	N	0	N	00	N
123	20231109	150329	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	50	2	0.19	99440450	3693	80.86	27000	27100	26850	35000	18900	26950	26926.74	16.30	0	-873	27250	27100	27000	26850	26750	27050	26800	30	8050	500	19940	50	1	6000000	1620	6.49	0.71	12	0.06	4160.00	38136.00	32300	20221216	-16.41	25500	20230726	5.88	30950	-12.76	20230213	25500	5.88	20230726	32300	-16.41	20221216	25500	5.88	20230726	0.67	N	023910	500	30 억		978160	N	N	0	N	00	N
124	20231109	140328	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	50	2	0.19	96149600	3571	78.19	27000	27100	26850	35000	18900	26950	26925.12	16.30	0	-862	27250	27100	27000	26850	26750	27050	26800	30	8050	500	19940	50	1	6000000	1620	6.49	0.71	12	0.06	4160.00	38136.00	32300	20221216	-16.41	25500	20230726	5.88	30950	-12.76	20230213	25500	5.88	20230726	32300	-16.41	20221216	25500	5.88	20230726	0.67	N	023910	500	30 억		978160	N	N	0	N	00	N
125	20231109	130329	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	0	3	0.00	79709050	2961	64.83	27000	27100	26850	35000	18900	26950	26919.64	16.30	0	-687	27250	27100	27000	26850	26750	27050	26800	30	8050	500	19940	50	1	6000000	1617	6.48	0.71	12	0.05	4160.00	38136.00	32300	20221216	-16.56	25500	20230726	5.69	30950	-12.92	20230213	25500	5.69	20230726	32300	-16.56	20221216	25500	5.69	20230726	0.67	N	023910	500	30 억		978160	N	N	0	N	00	N
126	20231109	120330	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	50	2	0.19	72431900	2691	58.92	27000	27100	26850	35000	18900	26950	26916.35	16.30	0	-652	27250	27100	27000	26850	26750	27050	26800	30	8050	500	19940	50	1	6000000	1620	6.49	0.71	12	0.04	4160.00	38136.00	32300	20221216	-16.41	25500	20230726	5.88	30950	-12.76	20230213	25500	5.88	20230726	32300	-16.41	20221216	25500	5.88	20230726	0.67	N	023910	500	30 억		978160	N	N	0	N	00	N
127	20231109	110330	57	100.00	KOSDAQ		제약	N	N	N	N		N	26850	-100	5	-0.37	46261150	1719	37.64	27000	27100	26850	35000	18900	26950	26911.66	16.30	0	-316	27250	27100	27000	26850	26750	27050	26800	30	8050	500	19940	50	1	6000000	1611	6.45	0.70	12	0.03	4160.00	38136.00	32300	20221216	-16.87	25500	20230726	5.29	30950	-13.25	20230213	25500	5.29	20230726	32300	-16.87	20221216	25500	5.29	20230726	0.67	N	023910	500	30 억		978160	N	N	0	N	00	N
128	20231109	100326	57	100.00	KOSDAQ		제약	N	N	N	N		N	26850	-100	5	-0.37	24717600	918	20.10	27000	27100	26850	35000	18900	26950	26925.49	16.30	0	-164	27250	27100	27000	26850	26750	27050	26800	30	8050	500	19940	50	1	6000000	1611	6.45	0.70	12	0.02	4160.00	38136.00	32300	20221216	-16.87	25500	20230726	5.29	30950	-13.25	20230213	25500	5.29	20230726	32300	-16.87	20221216	25500	5.29	20230726	0.67	N	023910	500	30 억		978160	N	N	0	N	00	N
129	20231109	090328	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	50	2	0.19	540000	20	0.44	27000	27000	27000	35000	18900	26950	27000.00	16.30	0	-2	27250	27100	27000	26850	26750	27050	26800	30	8050	500	19940	50	1	6000000	1620	6.49	0.71	12	0.00	4160.00	38136.00	32300	20221216	-16.41	25500	20230726	5.88	30950	-12.76	20230213	25500	5.88	20230726	32300	-16.41	20221216	25500	5.88	20230726	0.67	N	023910	500	30 억		978160	N	N	0	N	00	N
130	20231108	160327	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-100	5	-0.37	123215850	4567	65.01	27150	27150	26900	35150	18950	27050	26979.60	16.31	0	-1798	27483	27266	27083	26866	26683	27175	26775	30	8100	500	20010	50	1	6000000	1617	6.48	0.71	12	0.08	4160.00	38136.00	32300	20221216	-16.56	25500	20230726	5.69	30950	-12.92	20230213	25500	5.69	20230726	32300	-16.56	20221216	25500	5.69	20230726	0.68	N	023910	500	30 억		978658	N	N	1	N	00	N
131	20231108	150328	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-100	5	-0.37	116478350	4317	61.45	27150	27150	26900	35150	18950	27050	26981.32	16.31	0	-1751	27483	27266	27083	26866	26683	27175	26775	30	8100	500	20010	50	1	6000000	1617	6.48	0.71	12	0.07	4160.00	38136.00	32300	20221216	-16.56	25500	20230726	5.69	30950	-12.92	20230213	25500	5.69	20230726	32300	-16.56	20221216	25500	5.69	20230726	0.68	N	023910	500	30 억		978658	N	N	1	N	00	N
132	20231108	140327	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-50	5	-0.18	103762550	3846	54.75	27150	27150	26900	35150	18950	27050	26979.34	16.31	0	-1647	27483	27266	27083	26866	26683	27175	26775	30	8100	500	20010	50	1	6000000	1620	6.49	0.71	12	0.06	4160.00	38136.00	32300	20221216	-16.41	25500	20230726	5.88	30950	-12.76	20230213	25500	5.88	20230726	32300	-16.41	20221216	25500	5.88	20230726	0.68	N	023910	500	30 억		978658	N	N	1	N	00	N
133	20231108	130327	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-50	5	-0.18	99546450	3690	52.53	27150	27150	26900	35150	18950	27050	26977.36	16.31	0	-1571	27483	27266	27083	26866	26683	27175	26775	30	8100	500	20010	50	1	6000000	1620	6.49	0.71	12	0.06	4160.00	38136.00	32300	20221216	-16.41	25500	20230726	5.88	30950	-12.76	20230213	25500	5.88	20230726	32300	-16.41	20221216	25500	5.88	20230726	0.68	N	023910	500	30 억		978658	N	N	1	N	00	N
134	20231108	120328	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-50	5	-0.18	93474250	3465	49.32	27150	27150	26900	35150	18950	27050	26976.70	16.31	0	-1480	27483	27266	27083	26866	26683	27175	26775	30	8100	500	20010	50	1	6000000	1620	6.49	0.71	12	0.06	4160.00	38136.00	32300	20221216	-16.41	25500	20230726	5.88	30950	-12.76	20230213	25500	5.88	20230726	32300	-16.41	20221216	25500	5.88	20230726	0.68	N	023910	500	30 억		978658	N	N	1	N	00	N
135	20231108	110326	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	-150	5	-0.55	77484700	2872	40.88	27150	27150	26900	35150	18950	27050	26979.35	16.31	0	-1291	27483	27266	27083	26866	26683	27175	26775	30	8100	500	20010	50	1	6000000	1614	6.47	0.71	12	0.05	4160.00	38136.00	32300	20221216	-16.72	25500	20230726	5.49	30950	-13.09	20230213	25500	5.49	20230726	32300	-16.72	20221216	25500	5.49	20230726	0.68	N	023910	500	30 억		978658	N	N	1	N	00	N
136	20231108	100326	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-100	5	-0.37	43156000	1598	22.75	27150	27150	26950	35150	18950	27050	27006.26	16.31	0	-703	27483	27266	27083	26866	26683	27175	26775	30	8100	500	20010	50	1	6000000	1617	6.48	0.71	12	0.03	4160.00	38136.00	32300	20221216	-16.56	25500	20230726	5.69	30950	-12.92	20230213	25500	5.69	20230726	32300	-16.56	20221216	25500	5.69	20230726	0.68	N	023910	500	30 억		978658	N	N	1	N	00	N
137	20231108	090326	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	0	3	0.00	4853850	179	2.55	27150	27150	27050	35150	18950	27050	27116.48	16.31	0	-145	27483	27266	27083	26866	26683	27175	26775	30	8100	500	20010	50	1	6000000	1623	6.50	0.71	12	0.00	4160.00	38136.00	32300	20221216	-16.25	25500	20230726	6.08	30950	-12.60	20230213	25500	6.08	20230726	32300	-16.25	20221216	25500	6.08	20230726	0.68	N	023910	500	30 억		978658	N	N	1	N	00	N
138	20231107	160327	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	-250	5	-0.92	185014550	6854	53.75	27300	27300	26900	35450	19150	27300	26993.66	16.33	0	-3240	27733	27516	27183	26966	26633	27350	26800	30	8150	500	20200	50	1	6000000	1623	6.50	0.71	12	0.11	4160.00	38136.00	32300	20221216	-16.25	25500	20230726	6.08	30950	-12.60	20230213	25500	6.08	20230726	32300	-16.25	20221216	25500	6.08	20230726	0.67	N	023910	500	30 억		979698	N	N	1	N	00	N
139	20231107	150328	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-300	5	-1.10	180660400	6693	52.49	27300	27300	26900	35450	19150	27300	26992.44	16.33	0	-3210	27733	27516	27183	26966	26633	27350	26800	30	8150	500	20200	50	1	6000000	1620	6.49	0.71	12	0.11	4160.00	38136.00	32300	20221216	-16.41	25500	20230726	5.88	30950	-12.76	20230213	25500	5.88	20230726	32300	-16.41	20221216	25500	5.88	20230726	0.67	N	023910	500	30 억		979698	N	N	1	N	00	N
140	20231107	140329	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-350	5	-1.28	172785950	6401	50.20	27300	27300	26900	35450	19150	27300	26993.59	16.33	0	-3094	27733	27516	27183	26966	26633	27350	26800	30	8150	500	20200	50	1	6000000	1617	6.48	0.71	12	0.11	4160.00	38136.00	32300	20221216	-16.56	25500	20230726	5.69	30950	-12.92	20230213	25500	5.69	20230726	32300	-16.56	20221216	25500	5.69	20230726	0.67	N	023910	500	30 억		979698	N	N	1	N	00	N
141	20231107	130327	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	-400	5	-1.47	149892100	5551	43.53	27300	27300	26900	35450	19150	27300	27002.72	16.33	0	-2708	27733	27516	27183	26966	26633	27350	26800	30	8150	500	20200	50	1	6000000	1614	6.47	0.71	12	0.09	4160.00	38136.00	32300	20221216	-16.72	25500	20230726	5.49	30950	-13.09	20230213	25500	5.49	20230726	32300	-16.72	20221216	25500	5.49	20230726	0.67	N	023910	500	30 억		979698	N	N	1	N	00	N
142	20231107	120324	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-350	5	-1.28	119740800	4432	34.76	27300	27300	26950	35450	19150	27300	27017.33	16.33	0	-2281	27733	27516	27183	26966	26633	27350	26800	30	8150	500	20200	50	1	6000000	1617	6.48	0.71	12	0.07	4160.00	38136.00	32300	20221216	-16.56	25500	20230726	5.69	30950	-12.92	20230213	25500	5.69	20230726	32300	-16.56	20221216	25500	5.69	20230726	0.67	N	023910	500	30 억		979698	N	N	1	N	00	N
143	20231107	110326	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-300	5	-1.10	107849900	3991	31.30	27300	27300	26950	35450	19150	27300	27023.28	16.33	0	-2190	27733	27516	27183	26966	26633	27350	26800	30	8150	500	20200	50	1	6000000	1620	6.49	0.71	12	0.07	4160.00	38136.00	32300	20221216	-16.41	25500	20230726	5.88	30950	-12.76	20230213	25500	5.88	20230726	32300	-16.41	20221216	25500	5.88	20230726	0.67	N	023910	500	30 억		979698	N	N	1	N	00	N
144	20231107	100329	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-300	5	-1.10	81479250	3014	23.64	27300	27300	26950	35450	19150	27300	27033.59	16.33	0	-1998	27733	27516	27183	26966	26633	27350	26800	30	8150	500	20200	50	1	6000000	1620	6.49	0.71	12	0.05	4160.00	38136.00	32300	20221216	-16.41	25500	20230726	5.88	30950	-12.76	20230213	25500	5.88	20230726	32300	-16.41	20221216	25500	5.88	20230726	0.67	N	023910	500	30 억		979698	N	N	1	N	00	N
145	20231107	090322	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	-200	5	-0.73	1144900	42	0.33	27300	27300	27100	35450	19150	27300	27259.52	16.33	0	-2	27733	27516	27183	26966	26633	27350	26800	30	8150	500	20200	50	1	6000000	1626	6.51	0.71	12	0.00	4160.00	38136.00	32300	20221216	-16.10	25500	20230726	6.27	30950	-12.44	20230213	25500	6.27	20230726	32300	-16.10	20221216	25500	6.27	20230726	0.67	N	023910	500	30 억		979698	N	N	1	N	00	N
146	20231106	160319	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	50	2	0.18	344583300	12741	347.36	27400	27400	26850	35400	19100	27250	27045.23	16.36	0	-5515	27450	27350	27200	27100	26950	27275	27025	30	8150	500	20160	50	1	6000000	1638	6.56	0.72	12	0.21	4160.00	38136.00	32300	20221216	-15.48	25500	20230726	7.06	30950	-11.79	20230213	25500	7.06	20230726	32300	-15.48	20221216	25500	7.06	20230726	0.67	N	023910	500	30 억		981313	N	N	1	N	00	N
147	20231106	150321	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	-50	5	-0.18	334706600	12377	337.43	27400	27400	26850	35400	19100	27250	27042.63	16.36	0	-5293	27450	27350	27200	27100	26950	27275	27025	30	8150	500	20160	50	1	6000000	1632	6.54	0.71	12	0.21	4160.00	38136.00	32300	20221216	-15.79	25500	20230726	6.67	30950	-12.12	20230213	25500	6.67	20230726	32300	-15.79	20221216	25500	6.67	20230726	0.67	N	023910	500	30 억		981313	N	N	1	N	00	N
148	20231106	140320	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-300	5	-1.10	271355850	10034	273.56	27400	27400	26850	35400	19100	27250	27043.64	16.36	0	-4379	27450	27350	27200	27100	26950	27275	27025	30	8150	500	20160	50	1	6000000	1617	6.48	0.71	12	0.17	4160.00	38136.00	32300	20221216	-16.56	25500	20230726	5.69	30950	-12.92	20230213	25500	5.69	20230726	32300	-16.56	20221216	25500	5.69	20230726	0.67	N	023910	500	30 억		981313	N	N	1	N	00	N
149	20231106	130323	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-250	5	-0.92	199255450	7360	200.65	27400	27400	26900	35400	19100	27250	27072.75	16.36	0	-3787	27450	27350	27200	27100	26950	27275	27025	30	8150	500	20160	50	1	6000000	1620	6.49	0.71	12	0.12	4160.00	38136.00	32300	20221216	-16.41	25500	20230726	5.88	30950	-12.76	20230213	25500	5.88	20230726	32300	-16.41	20221216	25500	5.88	20230726	0.67	N	023910	500	30 억		981313	N	N	1	N	00	N
150	20231106	120322	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	-200	5	-0.73	122366750	4515	123.09	27400	27400	27000	35400	19100	27250	27102.27	16.36	0	-2756	27450	27350	27200	27100	26950	27275	27025	30	8150	500	20160	50	1	6000000	1623	6.50	0.71	12	0.08	4160.00	38136.00	32300	20221216	-16.25	25500	20230726	6.08	30950	-12.60	20230213	25500	6.08	20230726	32300	-16.25	20221216	25500	6.08	20230726	0.67	N	023910	500	30 억		981313	N	N	1	N	00	N
151	20231106	110322	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	-150	5	-0.55	73790800	2722	74.21	27400	27400	27000	35400	19100	27250	27109.04	16.36	0	-1422	27450	27350	27200	27100	26950	27275	27025	30	8150	500	20160	50	1	6000000	1626	6.51	0.71	12	0.05	4160.00	38136.00	32300	20221216	-16.10	25500	20230726	6.27	30950	-12.44	20230213	25500	6.27	20230726	32300	-16.10	20221216	25500	6.27	20230726	0.67	N	023910	500	30 억		981313	N	N	1	N	00	N
152	20231106	100305	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	-100	5	-0.37	19565050	720	19.63	27400	27400	27000	35400	19100	27250	27173.68	16.36	0	-155	27450	27350	27200	27100	26950	27275	27025	30	8150	500	20160	50	1	6000000	1629	6.53	0.71	12	0.01	4160.00	38136.00	32300	20221216	-15.94	25500	20230726	6.47	30950	-12.28	20230213	25500	6.47	20230726	32300	-15.94	20221216	25500	6.47	20230726	0.67	N	023910	500	30 억		981313	N	N	1	N	00	N
153	20231106	090323	57	100.00	KOSDAQ		제약	N	N	N	N		N	27350	100	2	0.37	958900	35	0.95	27400	27400	27350	35400	19100	27250	27397.14	16.36	0	0	27450	27350	27200	27100	26950	27275	27025	30	8150	500	20160	50	1	6000000	1641	6.57	0.72	12	0.00	4160.00	38136.00	32300	20221216	-15.33	25500	20230726	7.25	30950	-11.63	20230213	25500	7.25	20230726	32300	-15.33	20221216	25500	7.25	20230726	0.67	N	023910	500	30 억		981313	N	N	1	N	00	N
154	20231103	160316	57	100.00	KOSDAQ		제약	N	N	N	N		N	27250	100	2	0.37	99575100	3668	177.46	27300	27300	27050	35250	19050	27150	27146.95	16.35	0	-609	27416	27282	27116	26982	26816	27200	26900	30	8100	500	20090	50	1	6000000	1635	6.55	0.71	12	0.06	4160.00	38136.00	32300	20221216	-15.63	25500	20230726	6.86	30950	-11.95	20230213	25500	6.86	20230726	32300	-15.63	20221216	25500	6.86	20230726	0.67	N	023910	500	30 억		981122	N	N	1	N	00	N
155	20231103	150318	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	50	2	0.18	94244100	3472	167.97	27300	27300	27050	35250	19050	27150	27144.04	16.35	0	-455	27416	27282	27116	26982	26816	27200	26900	30	8100	500	20090	50	1	6000000	1632	6.54	0.71	12	0.06	4160.00	38136.00	32300	20221216	-15.79	25500	20230726	6.67	30950	-12.12	20230213	25500	6.67	20230726	32300	-15.79	20221216	25500	6.67	20230726	0.67	N	023910	500	30 억		981122	N	N	0	N	00	N
156	20231103	140318	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	50	2	0.18	84971800	3131	151.48	27300	27300	27050	35250	19050	27150	27138.87	16.35	0	-298	27416	27282	27116	26982	26816	27200	26900	30	8100	500	20090	50	1	6000000	1632	6.54	0.71	12	0.05	4160.00	38136.00	32300	20221216	-15.79	25500	20230726	6.67	30950	-12.12	20230213	25500	6.67	20230726	32300	-15.79	20221216	25500	6.67	20230726	0.67	N	023910	500	30 억		981122	N	N	0	N	00	N
157	20231103	130317	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	0	3	0.00	73313600	2701	130.67	27300	27300	27050	35250	19050	27150	27143.13	16.35	0	-163	27416	27282	27116	26982	26816	27200	26900	30	8100	500	20090	50	1	6000000	1629	6.53	0.71	12	0.05	4160.00	38136.00	32300	20221216	-15.94	25500	20230726	6.47	30950	-12.28	20230213	25500	6.47	20230726	32300	-15.94	20221216	25500	6.47	20230726	0.67	N	023910	500	30 억		981122	N	N	0	N	00	N
158	20231103	120316	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	50	2	0.18	59698150	2200	106.43	27300	27300	27050	35250	19050	27150	27135.52	16.35	0	-59	27416	27282	27116	26982	26816	27200	26900	30	8100	500	20090	50	1	6000000	1632	6.54	0.71	12	0.04	4160.00	38136.00	32300	20221216	-15.79	25500	20230726	6.67	30950	-12.12	20230213	25500	6.67	20230726	32300	-15.79	20221216	25500	6.67	20230726	0.67	N	023910	500	30 억		981122	N	N	0	N	00	N
159	20231103	110319	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	-50	5	-0.18	36657700	1350	65.31	27300	27300	27050	35250	19050	27150	27153.85	16.35	0	-244	27416	27282	27116	26982	26816	27200	26900	30	8100	500	20090	50	1	6000000	1626	6.51	0.71	12	0.02	4160.00	38136.00	32300	20221216	-16.10	25500	20230726	6.27	30950	-12.44	20230213	25500	6.27	20230726	32300	-16.10	20221216	25500	6.27	20230726	0.67	N	023910	500	30 억		981122	N	N	0	N	00	N
160	20231103	100316	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	0	3	0.00	19636250	722	34.93	27300	27300	27100	35250	19050	27150	27197.02	16.35	0	-267	27416	27282	27116	26982	26816	27200	26900	30	8100	500	20090	50	1	6000000	1629	6.53	0.71	12	0.01	4160.00	38136.00	32300	20221216	-15.94	25500	20230726	6.47	30950	-12.28	20230213	25500	6.47	20230726	32300	-15.94	20221216	25500	6.47	20230726	0.67	N	023910	500	30 억		981122	N	N	0	N	00	N
161	20231103	090315	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	150	2	0.55	2129400	78	3.77	27300	27300	27300	35250	19050	27150	27300.00	16.35	0	-6	27416	27282	27116	26982	26816	27200	26900	30	8100	500	20090	50	1	6000000	1638	6.56	0.72	12	0.00	4160.00	38136.00	32300	20221216	-15.48	25500	20230726	7.06	30950	-11.79	20230213	25500	7.06	20230726	32300	-15.48	20221216	25500	7.06	20230726	0.67	N	023910	500	30 억		981122	N	N	0	N	00	N
162	20231102	160314	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	150	2	0.56	54977050	2030	52.32	27250	27250	26950	35100	18900	27000	27082.29	16.34	0	-240	27266	27132	27016	26882	26766	27125	26875	30	8100	500	19980	50	1	6000000	1629	6.53	0.71	12	0.03	4160.00	38136.00	32300	20221216	-15.94	25500	20230726	6.47	30950	-12.28	20230213	25500	6.47	20230726	32300	-15.94	20221216	25500	6.47	20230726	0.68	N	023910	500	30 억		980662	N	N	0	N	00	N
163	20231102	150318	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	100	2	0.37	28569250	1053	27.14	27250	27250	27100	35100	18900	27000	27131.29	16.34	0	-75	27266	27132	27016	26882	26766	27125	26875	30	8100	500	19980	50	1	6000000	1626	6.51	0.71	12	0.02	4160.00	38136.00	32300	20221216	-16.10	25500	20230726	6.27	30950	-12.44	20230213	25500	6.27	20230726	32300	-16.10	20221216	25500	6.27	20230726	0.68	N	023910	500	30 억		980662	N	N	0	N	00	N
164	20231102	140314	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	200	2	0.74	19317850	712	18.35	27250	27250	27100	35100	18900	27000	27131.81	16.34	0	-103	27266	27132	27016	26882	26766	27125	26875	30	8100	500	19980	50	1	6000000	1632	6.54	0.71	12	0.01	4160.00	38136.00	32300	20221216	-15.79	25500	20230726	6.67	30950	-12.12	20230213	25500	6.67	20230726	32300	-15.79	20221216	25500	6.67	20230726	0.68	N	023910	500	30 억		980662	N	N	0	N	00	N
165	20231102	130316	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	100	2	0.37	14651750	540	13.92	27250	27250	27100	35100	18900	27000	27132.87	16.34	0	-85	27266	27132	27016	26882	26766	27125	26875	30	8100	500	19980	50	1	6000000	1626	6.51	0.71	12	0.01	4160.00	38136.00	32300	20221216	-16.10	25500	20230726	6.27	30950	-12.44	20230213	25500	6.27	20230726	32300	-16.10	20221216	25500	6.27	20230726	0.68	N	023910	500	30 억		980662	N	N	0	N	00	N
166	20231102	120313	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	150	2	0.56	9037850	333	8.58	27250	27250	27100	35100	18900	27000	27140.69	16.34	0	-24	27266	27132	27016	26882	26766	27125	26875	30	8100	500	19980	50	1	6000000	1629	6.53	0.71	12	0.01	4160.00	38136.00	32300	20221216	-15.94	25500	20230726	6.47	30950	-12.28	20230213	25500	6.47	20230726	32300	-15.94	20221216	25500	6.47	20230726	0.68	N	023910	500	30 억		980662	N	N	0	N	00	N
167	20231102	110314	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	200	2	0.74	8468700	312	8.04	27250	27250	27100	35100	18900	27000	27143.27	16.34	0	-38	27266	27132	27016	26882	26766	27125	26875	30	8100	500	19980	50	1	6000000	1632	6.54	0.71	12	0.01	4160.00	38136.00	32300	20221216	-15.79	25500	20230726	6.67	30950	-12.12	20230213	25500	6.67	20230726	32300	-15.79	20221216	25500	6.67	20230726	0.68	N	023910	500	30 억		980662	N	N	0	N	00	N
168	20231102	100314	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	150	2	0.56	4240500	156	4.02	27250	27250	27150	35100	18900	27000	27182.69	16.34	0	-13	27266	27132	27016	26882	26766	27125	26875	30	8100	500	19980	50	1	6000000	1629	6.53	0.71	12	0.00	4160.00	38136.00	32300	20221216	-15.94	25500	20230726	6.47	30950	-12.28	20230213	25500	6.47	20230726	32300	-15.94	20221216	25500	6.47	20230726	0.68	N	023910	500	30 억		980662	N	N	0	N	00	N
169	20231102	090318	57	100.00	KOSDAQ		제약	N	N	N	N		N	27250	250	2	0.93	899250	33	0.85	27250	27250	27250	35100	18900	27000	27250.00	16.34	0	-4	27266	27132	27016	26882	26766	27125	26875	30	8100	500	19980	50	1	6000000	1635	6.55	0.71	12	0.00	4160.00	38136.00	32300	20221216	-15.63	25500	20230726	6.86	30950	-11.95	20230213	25500	6.86	20230726	32300	-15.63	20221216	25500	6.86	20230726	0.68	N	023910	500	30 억		980662	N	N	0	N	00	N
170	20231101	160315	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	250	2	0.93	104911800	3880	162.96	27000	27150	26900	34750	18750	26750	27039.16	16.35	0	-1431	27550	27150	26950	26550	26350	27050	26450	30	8000	500	19790	50	1	6000000	1620	6.49	0.71	12	0.06	4160.00	38136.00	32300	20221216	-16.41	25500	20230726	5.88	30950	-12.76	20230213	25500	5.88	20230726	32300	-16.41	20221216	25500	5.88	20230726	0.68	N	023910	500	30 억		981113	N	N	0	N	00	N
171	20231101	150314	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	350	2	1.31	99808700	3691	155.02	27000	27150	26900	34750	18750	26750	27041.10	16.35	0	-1413	27550	27150	26950	26550	26350	27050	26450	30	8000	500	19790	50	1	6000000	1626	6.51	0.71	12	0.06	4160.00	38136.00	32300	20221216	-16.10	25500	20230726	6.27	30950	-12.44	20230213	25500	6.27	20230726	32300	-16.10	20221216	25500	6.27	20230726	0.68	N	023910	500	30 억		981113	N	N	0	N	00	N
172	20231101	140310	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	250	2	0.93	90952050	3364	141.29	27000	27150	26900	34750	18750	26750	27036.88	16.35	0	-1343	27550	27150	26950	26550	26350	27050	26450	30	8000	500	19790	50	1	6000000	1620	6.49	0.71	12	0.06	4160.00	38136.00	32300	20221216	-16.41	25500	20230726	5.88	30950	-12.76	20230213	25500	5.88	20230726	32300	-16.41	20221216	25500	5.88	20230726	0.68	N	023910	500	30 억		981113	N	N	0	N	00	N
173	20231101	130313	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	400	2	1.50	75204550	2781	116.80	27000	27150	26900	34750	18750	26750	27042.27	16.35	0	-978	27550	27150	26950	26550	26350	27050	26450	30	8000	500	19790	50	1	6000000	1629	6.53	0.71	12	0.05	4160.00	38136.00	32300	20221216	-15.94	25500	20230726	6.47	30950	-12.28	20230213	25500	6.47	20230726	32300	-15.94	20221216	25500	6.47	20230726	0.68	N	023910	500	30 억		981113	N	N	0	N	00	N
174	20231101	120319	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	200	2	0.75	63740900	2358	99.03	27000	27150	26900	34750	18750	26750	27031.76	16.35	0	-838	27550	27150	26950	26550	26350	27050	26450	30	8000	500	19790	50	1	6000000	1617	6.48	0.71	12	0.04	4160.00	38136.00	32300	20221216	-16.56	25500	20230726	5.69	30950	-12.92	20230213	25500	5.69	20230726	32300	-16.56	20221216	25500	5.69	20230726	0.68	N	023910	500	30 억		981113	N	N	0	N	00	N
175	20231101	110320	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	200	2	0.75	47289550	1749	73.46	27000	27150	26900	34750	18750	26750	27038.05	16.35	0	-578	27550	27150	26950	26550	26350	27050	26450	30	8000	500	19790	50	1	6000000	1617	6.48	0.71	12	0.03	4160.00	38136.00	32300	20221216	-16.56	25500	20230726	5.69	30950	-12.92	20230213	25500	5.69	20230726	32300	-16.56	20221216	25500	5.69	20230726	0.68	N	023910	500	30 억		981113	N	N	0	N	00	N
176	20231101	100317	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	250	2	0.93	4260350	158	6.64	27000	27000	26900	34750	18750	26750	26964.24	16.35	0	-70	27550	27150	26950	26550	26350	27050	26450	30	8000	500	19790	50	1	6000000	1620	6.49	0.71	12	0.00	4160.00	38136.00	32300	20221216	-16.41	25500	20230726	5.88	30950	-12.76	20230213	25500	5.88	20230726	32300	-16.41	20221216	25500	5.88	20230726	0.68	N	023910	500	30 억		981113	N	N	0	N	00	N
177	20231101	090318	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	150	2	0.56	1915950	71	2.98	27000	27000	26900	34750	18750	26750	26985.21	16.35	0	-17	27550	27150	26950	26550	26350	27050	26450	30	8000	500	19790	50	1	6000000	1614	6.47	0.71	12	0.00	4160.00	38136.00	32300	20221216	-16.72	25500	20230726	5.49	30950	-13.09	20230213	25500	5.49	20230726	32300	-16.72	20221216	25500	5.49	20230726	0.68	N	023910	500	30 억		981113	N	N	0	N	00	N