KissMeData/023910/price/prices-20230901.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	20230927	160342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	50	2	0.18	116584000	4243	56.84	27500	27650	27350	35850	19350	27600	27476.79	16.50	0	986	27900	27750	27600	27450	27300	27675	27375	30	8250	500	20420	50	1	6000000	1659	6.65	0.73	12	0.07	4160.00	38136.00	32300	20221216	-14.40	24500	20220928	12.86	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	24250	14.02	20220927	0.82	N	023910	500	30 억		989920	N	N	1	N	00	N
3	20230927	150344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	0	3	0.00	106050650	3862	51.73	27500	27600	27350	35850	19350	27600	27460.03	16.50	0	951	27900	27750	27600	27450	27300	27675	27375	30	8250	500	20420	50	1	6000000	1656	6.63	0.72	12	0.06	4160.00	38136.00	32300	20221216	-14.55	24500	20220928	12.65	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	24250	13.81	20220927	0.82	N	023910	500	30 억		989920	N	N	1	N	00	N
4	20230927	140344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27450	-150	5	-0.54	96027000	3498	46.86	27500	27600	27350	35850	19350	27600	27451.97	16.50	0	904	27900	27750	27600	27450	27300	27675	27375	30	8250	500	20420	50	1	6000000	1647	6.60	0.72	12	0.06	4160.00	38136.00	32300	20221216	-15.02	24500	20220928	12.04	30950	-11.31	20230213	25500	7.65	20230726	32300	-15.02	20221216	24250	13.20	20220927	0.82	N	023910	500	30 억		989920	N	N	1	N	00	N
5	20230927	130341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27550	-50	5	-0.18	93167500	3394	45.47	27500	27600	27350	35850	19350	27600	27450.65	16.50	0	875	27900	27750	27600	27450	27300	27675	27375	30	8250	500	20420	50	1	6000000	1653	6.62	0.72	12	0.06	4160.00	38136.00	32300	20221216	-14.71	24500	20220928	12.45	30950	-10.99	20230213	25500	8.04	20230726	32300	-14.71	20221216	24250	13.61	20220927	0.82	N	023910	500	30 억		989920	N	N	1	N	00	N
6	20230927	120339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27500	-100	5	-0.36	45085650	1640	21.97	27500	27600	27400	35850	19350	27600	27491.25	16.50	0	394	27900	27750	27600	27450	27300	27675	27375	30	8250	500	20420	50	1	6000000	1650	6.61	0.72	12	0.03	4160.00	38136.00	32300	20221216	-14.86	24500	20220928	12.24	30950	-11.15	20230213	25500	7.84	20230726	32300	-14.86	20221216	24250	13.40	20220927	0.82	N	023910	500	30 억		989920	N	N	1	N	00	N
7	20230927	110342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27500	-100	5	-0.36	39940350	1453	19.46	27500	27600	27400	35850	19350	27600	27488.20	16.50	0	283	27900	27750	27600	27450	27300	27675	27375	30	8250	500	20420	50	1	6000000	1650	6.61	0.72	12	0.02	4160.00	38136.00	32300	20221216	-14.86	24500	20220928	12.24	30950	-11.15	20230213	25500	7.84	20230726	32300	-14.86	20221216	24250	13.40	20220927	0.82	N	023910	500	30 억		989920	N	N	1	N	00	N
8	20230927	100340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27550	-50	5	-0.18	12517950	455	6.10	27500	27600	27400	35850	19350	27600	27511.98	16.50	0	-59	27900	27750	27600	27450	27300	27675	27375	30	8250	500	20420	50	1	6000000	1653	6.62	0.72	12	0.01	4160.00	38136.00	32300	20221216	-14.71	24500	20220928	12.45	30950	-10.99	20230213	25500	8.04	20230726	32300	-14.71	20221216	24250	13.61	20220927	0.82	N	023910	500	30 억		989920	N	N	1	N	00	N
9	20230927	090346	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27400	-200	5	-0.72	1291650	47	0.63	27500	27500	27400	35850	19350	27600	27481.91	16.50	0	-3	27900	27750	27600	27450	27300	27675	27375	30	8250	500	20420	50	1	6000000	1644	6.59	0.72	12	0.00	4160.00	38136.00	32300	20221216	-15.17	24500	20220928	11.84	30950	-11.47	20230213	25500	7.45	20230726	32300	-15.17	20221216	24250	12.99	20220927	0.82	N	023910	500	30 억		989920	N	N	1	N	00	N
10	20230926	160340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	-50	5	-0.18	205650850	7465	75.91	27650	27750	27450	35900	19400	27650	27548.61	16.51	0	-547	28216	27932	27666	27382	27116	27800	27250	30	8250	500	20460	50	1	6000000	1656	6.63	0.72	12	0.12	4160.00	38136.00	32300	20221216	-14.55	24250	20220927	13.81	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	24250	13.81	20220927	0.81	N	023910	500	30 억		990467	N	N	1	N	00	N
11	20230926	150342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27550	-100	5	-0.36	188837750	6854	69.70	27650	27750	27450	35900	19400	27650	27551.47	16.51	0	-245	28216	27932	27666	27382	27116	27800	27250	30	8250	500	20460	50	1	6000000	1653	6.62	0.72	12	0.11	4160.00	38136.00	32300	20221216	-14.71	24250	20220927	13.61	30950	-10.99	20230213	25500	8.04	20230726	32300	-14.71	20221216	24250	13.61	20220927	0.81	N	023910	500	30 억		990467	N	N	0	N	00	N
12	20230926	140337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	0	3	0.00	179217100	6505	66.15	27650	27750	27450	35900	19400	27650	27550.67	16.51	0	-246	28216	27932	27666	27382	27116	27800	27250	30	8250	500	20460	50	1	6000000	1659	6.65	0.73	12	0.11	4160.00	38136.00	32300	20221216	-14.40	24250	20220927	14.02	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	24250	14.02	20220927	0.81	N	023910	500	30 억		990467	N	N	0	N	00	N
13	20230926	130338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27550	-100	5	-0.36	167788250	6090	61.93	27650	27750	27450	35900	19400	27650	27551.44	16.51	0	-167	28216	27932	27666	27382	27116	27800	27250	30	8250	500	20460	50	1	6000000	1653	6.62	0.72	12	0.10	4160.00	38136.00	32300	20221216	-14.71	24250	20220927	13.61	30950	-10.99	20230213	25500	8.04	20230726	32300	-14.71	20221216	24250	13.61	20220927	0.81	N	023910	500	30 억		990467	N	N	0	N	00	N
14	20230926	120340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	-50	5	-0.18	155030350	5627	57.22	27650	27750	27450	35900	19400	27650	27551.16	16.51	0	-220	28216	27932	27666	27382	27116	27800	27250	30	8250	500	20460	50	1	6000000	1656	6.63	0.72	12	0.09	4160.00	38136.00	32300	20221216	-14.55	24250	20220927	13.81	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	24250	13.81	20220927	0.81	N	023910	500	30 억		990467	N	N	0	N	00	N
15	20230926	110339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	-50	5	-0.18	148548100	5392	54.83	27650	27750	27450	35900	19400	27650	27549.72	16.51	0	-292	28216	27932	27666	27382	27116	27800	27250	30	8250	500	20460	50	1	6000000	1656	6.63	0.72	12	0.09	4160.00	38136.00	32300	20221216	-14.55	24250	20220927	13.81	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	24250	13.81	20220927	0.81	N	023910	500	30 억		990467	N	N	0	N	00	N
16	20230926	100339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27600	-50	5	-0.18	145036450	5265	53.54	27650	27750	27450	35900	19400	27650	27547.28	16.51	0	-352	28216	27932	27666	27382	27116	27800	27250	30	8250	500	20460	50	1	6000000	1656	6.63	0.72	12	0.09	4160.00	38136.00	32300	20221216	-14.55	24250	20220927	13.81	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	24250	13.81	20220927	0.81	N	023910	500	30 억		990467	N	N	0	N	00	N
17	20230926	090338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	0	3	0.00	2046100	74	0.75	27650	27650	27650	35900	19400	27650	27650.00	16.51	0	7	28216	27932	27666	27382	27116	27800	27250	30	8250	500	20460	50	1	6000000	1659	6.65	0.73	12	0.00	4160.00	38136.00	32300	20221216	-14.40	24250	20220927	14.02	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	24250	14.02	20220927	0.81	N	023910	500	30 억		990467	N	N	0	N	00	N
18	20230925	160339	57	100.00	KOSDAQ		제약	N	N	N	N		N	27650	-300	5	-1.07	271214700	9834	288.22	27950	27950	27400	36300	19600	27950	27578.12	16.54	0	-1740	28216	28082	27816	27682	27416	28150	27750	30	8350	500	20680	50	1	6000000	1659	6.65	0.73	12	0.16	4160.00	38136.00	32300	20221216	-14.40	24250	20220927	14.02	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	24250	14.02	20220927	0.81	N	023910	500	30 억		992204	N	N	0	N	00	N
19	20230925	150341	57	100.00	KOSDAQ		제약	N	N	N	N		N	27500	-450	5	-1.61	247507800	8974	263.01	27950	27950	27400	36300	19600	27950	27579.30	16.54	0	-1505	28216	28082	27816	27682	27416	28150	27750	30	8350	500	20680	50	1	6000000	1650	6.61	0.72	12	0.15	4160.00	38136.00	32300	20221216	-14.86	24250	20220927	13.40	30950	-11.15	20230213	25500	7.84	20230726	32300	-14.86	20221216	24250	13.40	20220927	0.81	N	023910	500	30 억		992204	N	N	0	N	00	N
20	20230925	140335	57	100.00	KOSDAQ		제약	N	N	N	N		N	27500	-450	5	-1.61	218162950	7908	231.77	27950	27950	27400	36300	19600	27950	27586.25	16.54	0	-660	28216	28082	27816	27682	27416	28150	27750	30	8350	500	20680	50	1	6000000	1650	6.61	0.72	12	0.13	4160.00	38136.00	32300	20221216	-14.86	24250	20220927	13.40	30950	-11.15	20230213	25500	7.84	20230726	32300	-14.86	20221216	24250	13.40	20220927	0.81	N	023910	500	30 억		992204	N	N	0	N	00	N
21	20230925	130336	57	100.00	KOSDAQ		제약	N	N	N	N		N	27400	-550	5	-1.97	214834300	7787	228.22	27950	27950	27400	36300	19600	27950	27587.44	16.54	0	-644	28216	28082	27816	27682	27416	28150	27750	30	8350	500	20680	50	1	6000000	1644	6.59	0.72	12	0.13	4160.00	38136.00	32300	20221216	-15.17	24250	20220927	12.99	30950	-11.47	20230213	25500	7.45	20230726	32300	-15.17	20221216	24250	12.99	20220927	0.81	N	023910	500	30 억		992204	N	N	0	N	00	N
22	20230925	120340	57	100.00	KOSDAQ		제약	N	N	N	N		N	27550	-400	5	-1.43	160609900	5816	170.46	27950	27950	27450	36300	19600	27950	27613.45	16.54	0	-322	28216	28082	27816	27682	27416	28150	27750	30	8350	500	20680	50	1	6000000	1653	6.62	0.72	12	0.10	4160.00	38136.00	32300	20221216	-14.71	24250	20220927	13.61	30950	-10.99	20230213	25500	8.04	20230726	32300	-14.71	20221216	24250	13.61	20220927	0.81	N	023910	500	30 억		992204	N	N	0	N	00	N
23	20230925	110336	57	100.00	KOSDAQ		제약	N	N	N	N		N	27600	-350	5	-1.25	136651900	4944	144.90	27950	27950	27450	36300	19600	27950	27638.05	16.54	0	-339	28216	28082	27816	27682	27416	28150	27750	30	8350	500	20680	50	1	6000000	1656	6.63	0.72	12	0.08	4160.00	38136.00	32300	20221216	-14.55	24250	20220927	13.81	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	24250	13.81	20220927	0.81	N	023910	500	30 억		992204	N	N	0	N	00	N
24	20230925	100338	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	-150	5	-0.54	22360450	805	23.59	27950	27950	27550	36300	19600	27950	27770.26	16.54	0	-339	28216	28082	27816	27682	27416	28150	27750	30	8350	500	20680	50	1	6000000	1668	6.68	0.73	12	0.01	4160.00	38136.00	32300	20221216	-13.93	24250	20220927	14.64	30950	-10.18	20230213	25500	9.02	20230726	32300	-13.93	20221216	24250	14.64	20220927	0.81	N	023910	500	30 억		992204	N	N	0	N	00	N
25	20230925	090338	57	100.00	KOSDAQ		제약	N	N	N	N		N	27950	0	3	0.00	4774900	171	5.01	27950	27950	27550	36300	19600	27950	27917.73	16.54	0	-32	28216	28082	27816	27682	27416	28150	27750	30	8350	500	20680	50	1	6000000	1677	6.72	0.73	12	0.00	4160.00	38136.00	32300	20221216	-13.47	24250	20220927	15.26	30950	-9.69	20230213	25500	9.61	20230726	32300	-13.47	20221216	24250	15.26	20220927	0.81	N	023910	500	30 억		992204	N	N	0	N	00	N
26	20230922	160348	57	100.00	KOSDAQ		제약	N	N	N	N		N	27950	150	2	0.54	94519950	3412	52.99	27550	27950	27550	36100	19500	27800	27702.21	16.54	0	-79	28366	28082	27816	27532	27266	27950	27400	30	8300	500	20570	50	1	6000000	1677	6.72	0.73	12	0.06	4160.00	38136.00	32300	20221216	-13.47	24250	20220927	15.26	30950	-9.69	20230213	25500	9.61	20230726	32300	-13.47	20221216	24250	15.26	20220927	0.82	N	023910	500	30 억		992282	N	N	0	N	00	N
27	20230922	150345	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	0	3	0.00	90389750	3264	50.69	27550	27900	27550	36100	19500	27800	27692.94	16.54	0	-61	28366	28082	27816	27532	27266	27950	27400	30	8300	500	20570	50	1	6000000	1668	6.68	0.73	12	0.05	4160.00	38136.00	32300	20221216	-13.93	24250	20220927	14.64	30950	-10.18	20230213	25500	9.02	20230726	32300	-13.93	20221216	24250	14.64	20220927	0.82	N	023910	500	30 억		992282	N	N	0	N	00	N
28	20230922	140346	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	100	2	0.36	71276100	2573	39.96	27550	27900	27550	36100	19500	27800	27701.55	16.54	0	107	28366	28082	27816	27532	27266	27950	27400	30	8300	500	20570	50	1	6000000	1674	6.71	0.73	12	0.04	4160.00	38136.00	32300	20221216	-13.62	24250	20220927	15.05	30950	-9.85	20230213	25500	9.41	20230726	32300	-13.62	20221216	24250	15.05	20220927	0.82	N	023910	500	30 억		992282	N	N	0	N	00	N
29	20230922	130328	57	100.00	KOSDAQ		제약	N	N	N	N		N	27750	-50	5	-0.18	69690100	2516	39.07	27550	27900	27550	36100	19500	27800	27698.77	16.54	0	135	28366	28082	27816	27532	27266	27950	27400	30	8300	500	20570	50	1	6000000	1665	6.67	0.73	12	0.04	4160.00	38136.00	32300	20221216	-14.09	24250	20220927	14.43	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	24250	14.43	20220927	0.82	N	023910	500	30 억		992282	N	N	0	N	00	N
30	20230922	120325	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	100	2	0.36	44797450	1619	25.14	27550	27900	27550	36100	19500	27800	27669.83	16.54	0	100	28366	28082	27816	27532	27266	27950	27400	30	8300	500	20570	50	1	6000000	1674	6.71	0.73	12	0.03	4160.00	38136.00	32300	20221216	-13.62	24250	20220927	15.05	30950	-9.85	20230213	25500	9.41	20230726	32300	-13.62	20221216	24250	15.05	20220927	0.82	N	023910	500	30 억		992282	N	N	0	N	00	N
31	20230922	110325	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	100	2	0.36	42240250	1527	23.71	27550	27900	27550	36100	19500	27800	27662.25	16.54	0	83	28366	28082	27816	27532	27266	27950	27400	30	8300	500	20570	50	1	6000000	1674	6.71	0.73	12	0.03	4160.00	38136.00	32300	20221216	-13.62	24250	20220927	15.05	30950	-9.85	20230213	25500	9.41	20230726	32300	-13.62	20221216	24250	15.05	20220927	0.82	N	023910	500	30 억		992282	N	N	0	N	00	N
32	20230922	100326	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	0	3	0.00	27832200	1006	15.62	27550	27900	27550	36100	19500	27800	27666.20	16.54	0	-56	28366	28082	27816	27532	27266	27950	27400	30	8300	500	20570	50	1	6000000	1668	6.68	0.73	12	0.02	4160.00	38136.00	32300	20221216	-13.93	24250	20220927	14.64	30950	-10.18	20230213	25500	9.02	20230726	32300	-13.93	20221216	24250	14.64	20220927	0.82	N	023910	500	30 억		992282	N	N	0	N	00	N
33	20230922	090321	57	100.00	KOSDAQ		제약	N	N	N	N		N	27650	-150	5	-0.54	6786450	246	3.82	27550	27650	27550	36100	19500	27800	27587.20	16.54	0	-35	28366	28082	27816	27532	27266	27950	27400	30	8300	500	20570	50	1	6000000	1659	6.65	0.73	12	0.00	4160.00	38136.00	32300	20221216	-14.40	24250	20220927	14.02	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	24250	14.02	20220927	0.82	N	023910	500	30 억		992282	N	N	0	N	00	N
34	20230921	160327	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	-200	5	-0.71	179136600	6439	138.62	28000	28100	27550	36400	19600	28000	27820.56	16.52	0	1136	28300	28150	28050	27900	27800	28100	27850	30	8400	500	20720	50	1	6000000	1668	6.68	0.73	12	0.11	4160.00	38136.00	32300	20221216	-13.93	24250	20220927	14.64	30950	-10.18	20230213	25500	9.02	20230726	32300	-13.93	20221216	24250	14.64	20220927	0.79	N	023910	500	30 억		991146	N	N	0	N	00	N
35	20230921	150322	57	100.00	KOSDAQ		제약	N	N	N	N		N	27850	-150	5	-0.54	157374700	5655	121.74	28000	28100	27550	36400	19600	28000	27829.30	16.52	0	956	28300	28150	28050	27900	27800	28100	27850	30	8400	500	20720	50	1	6000000	1671	6.69	0.73	12	0.09	4160.00	38136.00	32300	20221216	-13.78	24250	20220927	14.85	30950	-10.02	20230213	25500	9.22	20230726	32300	-13.78	20221216	24250	14.85	20220927	0.79	N	023910	500	30 억		991146	N	N	0	N	00	N
36	20230921	140323	57	100.00	KOSDAQ		제약	N	N	N	N		N	27850	-150	5	-0.54	133228050	4788	103.08	28000	28100	27550	36400	19600	28000	27825.41	16.52	0	1088	28300	28150	28050	27900	27800	28100	27850	30	8400	500	20720	50	1	6000000	1671	6.69	0.73	12	0.08	4160.00	38136.00	32300	20221216	-13.78	24250	20220927	14.85	30950	-10.02	20230213	25500	9.22	20230726	32300	-13.78	20221216	24250	14.85	20220927	0.79	N	023910	500	30 억		991146	N	N	0	N	00	N
37	20230921	130320	57	100.00	KOSDAQ		제약	N	N	N	N		N	27750	-250	5	-0.89	126358500	4541	97.76	28000	28100	27550	36400	19600	28000	27826.14	16.52	0	1023	28300	28150	28050	27900	27800	28100	27850	30	8400	500	20720	50	1	6000000	1665	6.67	0.73	12	0.08	4160.00	38136.00	32300	20221216	-14.09	24250	20220927	14.43	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	24250	14.43	20220927	0.79	N	023910	500	30 억		991146	N	N	0	N	00	N
38	20230921	120319	57	100.00	KOSDAQ		제약	N	N	N	N		N	27850	-150	5	-0.54	110322050	3964	85.34	28000	28100	27550	36400	19600	28000	27830.99	16.52	0	1218	28300	28150	28050	27900	27800	28100	27850	30	8400	500	20720	50	1	6000000	1671	6.69	0.73	12	0.07	4160.00	38136.00	32300	20221216	-13.78	24250	20220927	14.85	30950	-10.02	20230213	25500	9.22	20230726	32300	-13.78	20221216	24250	14.85	20220927	0.79	N	023910	500	30 억		991146	N	N	0	N	00	N
39	20230921	110327	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	-200	5	-0.71	103309000	3712	79.91	28000	28100	27550	36400	19600	28000	27831.09	16.52	0	1052	28300	28150	28050	27900	27800	28100	27850	30	8400	500	20720	50	1	6000000	1668	6.68	0.73	12	0.06	4160.00	38136.00	32300	20221216	-13.93	24250	20220927	14.64	30950	-10.18	20230213	25500	9.02	20230726	32300	-13.93	20221216	24250	14.64	20220927	0.79	N	023910	500	30 억		991146	N	N	0	N	00	N
40	20230921	100321	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	100	2	0.36	18198350	649	13.97	28000	28100	28000	36400	19600	28000	28040.60	16.52	0	48	28300	28150	28050	27900	27800	28100	27850	30	8400	500	20720	50	1	6000000	1686	6.75	0.74	12	0.01	4160.00	38136.00	32300	20221216	-13.00	24250	20220927	15.88	30950	-9.21	20230213	25500	10.20	20230726	32300	-13.00	20221216	24250	15.88	20220927	0.79	N	023910	500	30 억		991146	N	N	0	N	00	N
41	20230921	090326	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	0	3	0.00	280000	10	0.22	28000	28000	28000	36400	19600	28000	28000.00	16.52	0	4	28300	28150	28050	27900	27800	28100	27850	30	8400	500	20720	50	1	6000000	1680	6.73	0.73	12	0.00	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	25500	9.80	20230726	32300	-13.31	20221216	24250	15.46	20220927	0.79	N	023910	500	30 억		991146	N	N	0	N	00	N
42	20230920	160326	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-200	5	-0.71	129543250	4623	48.06	28050	28200	27950	36650	19750	28200	28021.66	16.54	0	383	28533	28366	28033	27866	27533	28450	27950	30	8450	500	20860	50	1	6000000	1680	6.73	0.73	12	0.08	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	25500	9.80	20230726	32300	-13.31	20221216	24250	15.46	20220927	0.79	N	023910	500	30 억		992295	N	N	0	N	00	N
43	20230920	150317	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-50	5	-0.18	96208050	3433	35.69	28050	28200	27950	36650	19750	28200	28024.48	16.54	0	132	28533	28366	28033	27866	27533	28450	27950	30	8450	500	20860	50	1	6000000	1689	6.77	0.74	12	0.06	4160.00	38136.00	32300	20221216	-12.85	24250	20220927	16.08	30950	-9.05	20230213	25500	10.39	20230726	32300	-12.85	20221216	24250	16.08	20220927	0.79	N	023910	500	30 억		992295	N	N	0	N	00	N
44	20230920	140320	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-200	5	-0.71	92056850	3285	34.15	28050	28200	27950	36650	19750	28200	28023.39	16.54	0	107	28533	28366	28033	27866	27533	28450	27950	30	8450	500	20860	50	1	6000000	1680	6.73	0.73	12	0.05	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	25500	9.80	20230726	32300	-13.31	20221216	24250	15.46	20220927	0.79	N	023910	500	30 억		992295	N	N	0	N	00	N
45	20230920	130319	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-150	5	-0.53	80809700	2884	29.98	28050	28200	27950	36650	19750	28200	28020.01	16.54	0	20	28533	28366	28033	27866	27533	28450	27950	30	8450	500	20860	50	1	6000000	1683	6.74	0.74	12	0.05	4160.00	38136.00	32300	20221216	-13.16	24250	20220927	15.67	30950	-9.37	20230213	25500	10.00	20230726	32300	-13.16	20221216	24250	15.67	20220927	0.79	N	023910	500	30 억		992295	N	N	0	N	00	N
46	20230920	120318	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-200	5	-0.71	62469850	2231	23.19	28050	28200	27950	36650	19750	28200	28000.83	16.54	0	115	28533	28366	28033	27866	27533	28450	27950	30	8450	500	20860	50	1	6000000	1680	6.73	0.73	12	0.04	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	25500	9.80	20230726	32300	-13.31	20221216	24250	15.46	20220927	0.79	N	023910	500	30 억		992295	N	N	0	N	00	N
47	20230920	110323	57	100.00	KOSDAQ		제약	N	N	N	N		N	27950	-250	5	-0.89	51469400	1838	19.11	28050	28200	27950	36650	19750	28200	28002.94	16.54	0	7	28533	28366	28033	27866	27533	28450	27950	30	8450	500	20860	50	1	6000000	1677	6.72	0.73	12	0.03	4160.00	38136.00	32300	20221216	-13.47	24250	20220927	15.26	30950	-9.69	20230213	25500	9.61	20230726	32300	-13.47	20221216	24250	15.26	20220927	0.79	N	023910	500	30 억		992295	N	N	0	N	00	N
48	20230920	100314	57	100.00	KOSDAQ		제약	N	N	N	N		N	27950	-250	5	-0.89	35004400	1250	13.00	28050	28200	27950	36650	19750	28200	28003.52	16.54	0	-72	28533	28366	28033	27866	27533	28450	27950	30	8450	500	20860	50	1	6000000	1677	6.72	0.73	12	0.02	4160.00	38136.00	32300	20221216	-13.47	24250	20220927	15.26	30950	-9.69	20230213	25500	9.61	20230726	32300	-13.47	20221216	24250	15.26	20220927	0.79	N	023910	500	30 억		992295	N	N	0	N	00	N
49	20230920	090319	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-150	5	-0.53	2215950	79	0.82	28050	28050	28050	36650	19750	28200	28050.00	16.54	0	9	28533	28366	28033	27866	27533	28450	27950	30	8450	500	20860	50	1	6000000	1683	6.74	0.74	12	0.00	4160.00	38136.00	32300	20221216	-13.16	24250	20220927	15.67	30950	-9.37	20230213	25500	10.00	20230726	32300	-13.16	20221216	24250	15.67	20220927	0.79	N	023910	500	30 억		992295	N	N	0	N	00	N
50	20230919	160318	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	200	2	0.71	267142450	9546	184.89	28000	28200	27700	36400	19600	28000	27982.93	16.50	0	2469	28333	28166	27983	27816	27633	28175	27825	30	8400	500	20720	50	1	6000000	1692	6.78	0.74	12	0.16	4160.00	38136.00	32300	20221216	-12.69	24250	20220927	16.29	30950	-8.89	20230213	25500	10.59	20230726	32300	-12.69	20221216	24250	16.29	20220927	0.81	N	023910	500	30 억		989826	N	N	1	N	00	N
51	20230919	150316	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	50	2	0.18	246502000	8813	170.70	28000	28150	27700	36400	19600	28000	27970.27	16.50	0	2380	28333	28166	27983	27816	27633	28175	27825	30	8400	500	20720	50	1	6000000	1683	6.74	0.74	12	0.15	4160.00	38136.00	32300	20221216	-13.16	24250	20220927	15.67	30950	-9.37	20230213	25500	10.00	20230726	32300	-13.16	20221216	24250	15.67	20220927	0.81	N	023910	500	30 억		989826	N	N	1	N	00	N
52	20230919	140313	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	100	2	0.36	214345400	7667	148.50	28000	28100	27700	36400	19600	28000	27956.88	16.50	0	2098	28333	28166	27983	27816	27633	28175	27825	30	8400	500	20720	50	1	6000000	1686	6.75	0.74	12	0.13	4160.00	38136.00	32300	20221216	-13.00	24250	20220927	15.88	30950	-9.21	20230213	25500	10.20	20230726	32300	-13.00	20221216	24250	15.88	20220927	0.81	N	023910	500	30 억		989826	N	N	1	N	00	N
53	20230919	130313	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	100	2	0.36	179836700	6437	124.68	28000	28100	27700	36400	19600	28000	27937.97	16.50	0	1945	28333	28166	27983	27816	27633	28175	27825	30	8400	500	20720	50	1	6000000	1686	6.75	0.74	12	0.11	4160.00	38136.00	32300	20221216	-13.00	24250	20220927	15.88	30950	-9.21	20230213	25500	10.20	20230726	32300	-13.00	20221216	24250	15.88	20220927	0.81	N	023910	500	30 억		989826	N	N	1	N	00	N
54	20230919	120321	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	50	2	0.18	141178300	5059	97.99	28000	28100	27700	36400	19600	28000	27906.36	16.50	0	1594	28333	28166	27983	27816	27633	28175	27825	30	8400	500	20720	50	1	6000000	1683	6.74	0.74	12	0.08	4160.00	38136.00	32300	20221216	-13.16	24250	20220927	15.67	30950	-9.37	20230213	25500	10.00	20230726	32300	-13.16	20221216	24250	15.67	20220927	0.81	N	023910	500	30 억		989826	N	N	1	N	00	N
55	20230919	110323	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	50	2	0.18	124542050	4466	86.50	28000	28100	27700	36400	19600	28000	27886.71	16.50	0	1467	28333	28166	27983	27816	27633	28175	27825	30	8400	500	20720	50	1	6000000	1683	6.74	0.74	12	0.07	4160.00	38136.00	32300	20221216	-13.16	24250	20220927	15.67	30950	-9.37	20230213	25500	10.00	20230726	32300	-13.16	20221216	24250	15.67	20220927	0.81	N	023910	500	30 억		989826	N	N	1	N	00	N
56	20230919	100318	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	0	3	0.00	116611150	4183	81.02	28000	28100	27700	36400	19600	28000	27877.40	16.50	0	1256	28333	28166	27983	27816	27633	28175	27825	30	8400	500	20720	50	1	6000000	1680	6.73	0.73	12	0.07	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	25500	9.80	20230726	32300	-13.31	20221216	24250	15.46	20220927	0.81	N	023910	500	30 억		989826	N	N	1	N	00	N
57	20230919	090317	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	50	2	0.18	532050	19	0.37	28000	28050	28000	36400	19600	28000	28002.63	16.50	0	9	28333	28166	27983	27816	27633	28175	27825	30	8400	500	20720	50	1	6000000	1683	6.74	0.74	12	0.00	4160.00	38136.00	32300	20221216	-13.16	24250	20220927	15.67	30950	-9.37	20230213	25500	10.00	20230726	32300	-13.16	20221216	24250	15.67	20220927	0.81	N	023910	500	30 억		989826	N	N	1	N	00	N
58	20230918	160320	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-50	5	-0.18	144392950	5160	33.86	28000	28150	27800	36450	19650	28050	27983.11	16.46	0	2199	28550	28300	28000	27750	27450	28425	27875	30	8400	500	20750	50	1	6000000	1680	6.73	0.73	12	0.09	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	25500	9.80	20230726	32300	-13.31	20221216	24250	15.46	20220927	0.81	N	023910	500	30 억		987627	N	N	1	N	00	N
59	20230918	150315	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-50	5	-0.18	134768200	4816	31.61	28000	28150	27800	36450	19650	28050	27983.43	16.46	0	2117	28550	28300	28000	27750	27450	28425	27875	30	8400	500	20750	50	1	6000000	1680	6.73	0.73	12	0.08	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	25500	9.80	20230726	32300	-13.31	20221216	24250	15.46	20220927	0.81	N	023910	500	30 억		987627	N	N	2	N	00	N
60	20230918	140323	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	0	3	0.00	126897750	4535	29.76	28000	28150	27800	36450	19650	28050	27981.86	16.46	0	2090	28550	28300	28000	27750	27450	28425	27875	30	8400	500	20750	50	1	6000000	1683	6.74	0.74	12	0.08	4160.00	38136.00	32300	20221216	-13.16	24250	20220927	15.67	30950	-9.37	20230213	25500	10.00	20230726	32300	-13.16	20221216	24250	15.67	20220927	0.81	N	023910	500	30 억		987627	N	N	2	N	00	N
61	20230918	130317	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	50	2	0.18	117076500	4185	27.46	28000	28150	27800	36450	19650	28050	27975.27	16.46	0	1979	28550	28300	28000	27750	27450	28425	27875	30	8400	500	20750	50	1	6000000	1686	6.75	0.74	12	0.07	4160.00	38136.00	32300	20221216	-13.00	24250	20220927	15.88	30950	-9.21	20230213	25500	10.20	20230726	32300	-13.00	20221216	24250	15.88	20220927	0.81	N	023910	500	30 억		987627	N	N	2	N	00	N
62	20230918	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	0	3	0.00	80266950	2872	18.85	28000	28150	27800	36450	19650	28050	27948.10	16.46	0	840	28550	28300	28000	27750	27450	28425	27875	30	8400	500	20750	50	1	6000000	1683	6.74	0.74	12	0.05	4160.00	38136.00	32300	20221216	-13.16	24250	20220927	15.67	30950	-9.37	20230213	25500	10.00	20230726	32300	-13.16	20221216	24250	15.67	20220927	0.81	N	023910	500	30 억		987627	N	N	2	N	00	N
63	20230918	110320	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	50	2	0.18	78078350	2794	18.34	28000	28150	27800	36450	19650	28050	27945.01	16.46	0	787	28550	28300	28000	27750	27450	28425	27875	30	8400	500	20750	50	1	6000000	1686	6.75	0.74	12	0.05	4160.00	38136.00	32300	20221216	-13.00	24250	20220927	15.88	30950	-9.21	20230213	25500	10.20	20230726	32300	-13.00	20221216	24250	15.88	20220927	0.81	N	023910	500	30 억		987627	N	N	2	N	00	N
64	20230918	100314	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	0	3	0.00	16211000	578	3.79	28000	28150	28000	36450	19650	28050	28046.71	16.46	0	-39	28550	28300	28000	27750	27450	28425	27875	30	8400	500	20750	50	1	6000000	1683	6.74	0.74	12	0.01	4160.00	38136.00	32300	20221216	-13.16	24250	20220927	15.67	30950	-9.37	20230213	25500	10.00	20230726	32300	-13.16	20221216	24250	15.67	20220927	0.81	N	023910	500	30 억		987627	N	N	2	N	00	N
65	20230918	090311	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	0	3	0.00	1848050	66	0.43	28000	28050	28000	36450	19650	28050	28000.76	16.46	0	36	28550	28300	28000	27750	27450	28425	27875	30	8400	500	20750	50	1	6000000	1683	6.74	0.74	12	0.00	4160.00	38136.00	32300	20221216	-13.16	24250	20220927	15.67	30950	-9.37	20230213	25500	10.00	20230726	32300	-13.16	20221216	24250	15.67	20220927	0.81	N	023910	500	30 억		987627	N	N	2	N	00	N
66	20230915	160318	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	350	2	1.26	425935150	15238	114.79	27700	28250	27700	36000	19400	27700	27952.13	16.32	0	3338	28133	27916	27783	27566	27433	27850	27500	30	8300	500	20490	50	1	6000000	1683	6.74	0.74	12	0.25	4160.00	38136.00	32300	20221216	-13.16	24250	20220927	15.67	30950	-9.37	20230213	25500	10.00	20230726	32300	-13.16	20221216	24250	15.67	20220927	0.82	N	023910	500	30 억		979244	N	N	2	N	00	N
67	20230915	150318	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	350	2	1.26	415495150	14866	111.98	27700	28250	27700	36000	19400	27700	27949.36	16.32	0	3271	28133	27916	27783	27566	27433	27850	27500	30	8300	500	20490	50	1	6000000	1683	6.74	0.74	12	0.25	4160.00	38136.00	32300	20221216	-13.16	24250	20220927	15.67	30950	-9.37	20230213	25500	10.00	20230726	32300	-13.16	20221216	24250	15.67	20220927	0.82	N	023910	500	30 억		979244	N	N	0	N	00	N
68	20230915	140316	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	200	2	0.72	388708250	13908	104.77	27700	28250	27700	36000	19400	27700	27948.54	16.32	0	3287	28133	27916	27783	27566	27433	27850	27500	30	8300	500	20490	50	1	6000000	1674	6.71	0.73	12	0.23	4160.00	38136.00	32300	20221216	-13.62	24250	20220927	15.05	30950	-9.85	20230213	25500	9.41	20230726	32300	-13.62	20221216	24250	15.05	20220927	0.82	N	023910	500	30 억		979244	N	N	0	N	00	N
69	20230915	130314	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	300	2	1.08	378657950	13548	102.06	27700	28250	27700	36000	19400	27700	27949.36	16.32	0	3028	28133	27916	27783	27566	27433	27850	27500	30	8300	500	20490	50	1	6000000	1680	6.73	0.73	12	0.23	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	25500	9.80	20230726	32300	-13.31	20221216	24250	15.46	20220927	0.82	N	023910	500	30 억		979244	N	N	0	N	00	N
70	20230915	120317	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	350	2	1.26	231793900	8289	62.44	27700	28250	27700	36000	19400	27700	27964.04	16.32	0	1554	28133	27916	27783	27566	27433	27850	27500	30	8300	500	20490	50	1	6000000	1683	6.74	0.74	12	0.14	4160.00	38136.00	32300	20221216	-13.16	24250	20220927	15.67	30950	-9.37	20230213	25500	10.00	20230726	32300	-13.16	20221216	24250	15.67	20220927	0.82	N	023910	500	30 억		979244	N	N	0	N	00	N
71	20230915	110318	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	450	2	1.62	209105000	7479	56.34	27700	28250	27700	36000	19400	27700	27958.95	16.32	0	1762	28133	27916	27783	27566	27433	27850	27500	30	8300	500	20490	50	1	6000000	1689	6.77	0.74	12	0.12	4160.00	38136.00	32300	20221216	-12.85	24250	20220927	16.08	30950	-9.05	20230213	25500	10.39	20230726	32300	-12.85	20221216	24250	16.08	20220927	0.82	N	023910	500	30 억		979244	N	N	0	N	00	N
72	20230915	100318	57	100.00	KOSDAQ		제약	N	N	N	N		N	27950	250	2	0.90	59856150	2147	16.17	27700	28050	27700	36000	19400	27700	27878.97	16.32	0	1103	28133	27916	27783	27566	27433	27850	27500	30	8300	500	20490	50	1	6000000	1677	6.72	0.73	12	0.04	4160.00	38136.00	32300	20221216	-13.47	24250	20220927	15.26	30950	-9.69	20230213	25500	9.61	20230726	32300	-13.47	20221216	24250	15.26	20220927	0.82	N	023910	500	30 억		979244	N	N	0	N	00	N
73	20230915	090314	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	0	3	0.00	5152200	186	1.40	27700	27700	27700	36000	19400	27700	27700.00	16.32	0	45	28133	27916	27783	27566	27433	27850	27500	30	8300	500	20490	50	1	6000000	1662	6.66	0.73	12	0.00	4160.00	38136.00	32300	20221216	-14.24	24250	20220927	14.23	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	24250	14.23	20220927	0.82	N	023910	500	30 억		979244	N	N	0	N	00	N
74	20230914	160314	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	50	2	0.18	368324550	13275	87.42	27800	28000	27650	35900	19400	27650	27745.74	16.22	0	960	28550	28100	27800	27350	27050	27950	27200	30	8250	500	20460	50	1	6000000	1662	6.66	0.73	12	0.22	4160.00	38136.00	32300	20221216	-14.24	24250	20220927	14.23	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	24250	14.23	20220927	0.81	N	023910	500	30 억		973421	N	N	1	N	00	N
75	20230914	150311	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	50	2	0.18	281673000	10145	66.81	27800	28000	27650	35900	19400	27650	27764.71	16.22	0	2014	28550	28100	27800	27350	27050	27950	27200	30	8250	500	20460	50	1	6000000	1662	6.66	0.73	12	0.17	4160.00	38136.00	32300	20221216	-14.24	24250	20220927	14.23	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	24250	14.23	20220927	0.81	N	023910	500	30 억		973421	N	N	1	N	00	N
76	20230914	140311	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	250	2	0.90	123421000	4443	29.26	27800	28000	27650	35900	19400	27650	27778.75	16.22	0	1836	28550	28100	27800	27350	27050	27950	27200	30	8250	500	20460	50	1	6000000	1674	6.71	0.73	12	0.07	4160.00	38136.00	32300	20221216	-13.62	24250	20220927	15.05	30950	-9.85	20230213	25500	9.41	20230726	32300	-13.62	20221216	24250	15.05	20220927	0.81	N	023910	500	30 억		973421	N	N	1	N	00	N
77	20230914	130310	57	100.00	KOSDAQ		제약	N	N	N	N		N	27850	200	2	0.72	102699050	3698	24.35	27800	28000	27650	35900	19400	27650	27771.51	16.22	0	1474	28550	28100	27800	27350	27050	27950	27200	30	8250	500	20460	50	1	6000000	1671	6.69	0.73	12	0.06	4160.00	38136.00	32300	20221216	-13.78	24250	20220927	14.85	30950	-10.02	20230213	25500	9.22	20230726	32300	-13.78	20221216	24250	14.85	20220927	0.81	N	023910	500	30 억		973421	N	N	1	N	00	N
78	20230914	120314	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	150	2	0.54	89196950	3211	21.15	27800	28000	27650	35900	19400	27650	27778.56	16.22	0	1250	28550	28100	27800	27350	27050	27950	27200	30	8250	500	20460	50	1	6000000	1668	6.68	0.73	12	0.05	4160.00	38136.00	32300	20221216	-13.93	24250	20220927	14.64	30950	-10.18	20230213	25500	9.02	20230726	32300	-13.93	20221216	24250	14.64	20220927	0.81	N	023910	500	30 억		973421	N	N	1	N	00	N
79	20230914	110314	57	100.00	KOSDAQ		제약	N	N	N	N		N	27850	200	2	0.72	60138500	2164	14.25	27800	28000	27650	35900	19400	27650	27790.43	16.22	0	1077	28550	28100	27800	27350	27050	27950	27200	30	8250	500	20460	50	1	6000000	1671	6.69	0.73	12	0.04	4160.00	38136.00	32300	20221216	-13.78	24250	20220927	14.85	30950	-10.02	20230213	25500	9.22	20230726	32300	-13.78	20221216	24250	14.85	20220927	0.81	N	023910	500	30 억		973421	N	N	1	N	00	N
80	20230914	100308	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	250	2	0.90	31359100	1127	7.42	27800	28000	27700	35900	19400	27650	27825.29	16.22	0	785	28550	28100	27800	27350	27050	27950	27200	30	8250	500	20460	50	1	6000000	1674	6.71	0.73	12	0.02	4160.00	38136.00	32300	20221216	-13.62	24250	20220927	15.05	30950	-9.85	20230213	25500	9.41	20230726	32300	-13.62	20221216	24250	15.05	20220927	0.81	N	023910	500	30 억		973421	N	N	1	N	00	N
81	20230914	090314	57	100.00	KOSDAQ		제약	N	N	N	N		N	27750	100	2	0.36	8588200	309	2.03	27800	27800	27750	35900	19400	27650	27793.53	16.22	0	256	28550	28100	27800	27350	27050	27950	27200	30	8250	500	20460	50	1	6000000	1665	6.67	0.73	12	0.01	4160.00	38136.00	32300	20221216	-14.09	24250	20220927	14.43	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	24250	14.43	20220927	0.81	N	023910	500	30 억		973421	N	N	1	N	00	N
82	20230913	160315	57	100.00	KOSDAQ		제약	N	N	N	N		N	27650	-700	5	-2.47	420728250	15174	177.25	28150	28250	27500	36850	19850	28350	27727.00	16.22	0	382	28916	28632	28316	28032	27716	28475	27875	30	8500	500	20970	50	1	6000000	1659	6.65	0.73	12	0.25	4160.00	38136.00	32300	20221216	-14.40	24250	20220927	14.02	30950	-10.66	20230213	25500	8.43	20230726	32300	-14.40	20221216	24250	14.02	20220927	0.84	N	023910	500	30 억		973039	N	N	1	N	00	N
83	20230913	150311	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	-650	5	-2.29	394788100	14236	166.29	28150	28250	27500	36850	19850	28350	27731.67	16.22	0	701	28916	28632	28316	28032	27716	28475	27875	30	8500	500	20970	50	1	6000000	1662	6.66	0.73	12	0.24	4160.00	38136.00	32300	20221216	-14.24	24250	20220927	14.23	30950	-10.50	20230213	25500	8.63	20230726	32300	-14.24	20221216	24250	14.23	20220927	0.84	N	023910	500	30 억		973039	N	N	2	N	00	N
84	20230913	140314	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	-550	5	-1.94	371113250	13382	156.31	28150	28250	27500	36850	19850	28350	27732.27	16.22	0	855	28916	28632	28316	28032	27716	28475	27875	30	8500	500	20970	50	1	6000000	1668	6.68	0.73	12	0.22	4160.00	38136.00	32300	20221216	-13.93	24250	20220927	14.64	30950	-10.18	20230213	25500	9.02	20230726	32300	-13.93	20221216	24250	14.64	20220927	0.84	N	023910	500	30 억		973039	N	N	2	N	00	N
85	20230913	130307	57	100.00	KOSDAQ		제약	N	N	N	N		N	27750	-600	5	-2.12	346880500	12509	146.12	28150	28250	27500	36850	19850	28350	27730.47	16.22	0	1063	28916	28632	28316	28032	27716	28475	27875	30	8500	500	20970	50	1	6000000	1665	6.67	0.73	12	0.21	4160.00	38136.00	32300	20221216	-14.09	24250	20220927	14.43	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	24250	14.43	20220927	0.84	N	023910	500	30 억		973039	N	N	2	N	00	N
86	20230913	120314	57	100.00	KOSDAQ		제약	N	N	N	N		N	27600	-750	5	-2.65	289724500	10446	122.02	28150	28250	27500	36850	19850	28350	27735.45	16.22	0	790	28916	28632	28316	28032	27716	28475	27875	30	8500	500	20970	50	1	6000000	1656	6.63	0.72	12	0.17	4160.00	38136.00	32300	20221216	-14.55	24250	20220927	13.81	30950	-10.82	20230213	25500	8.24	20230726	32300	-14.55	20221216	24250	13.81	20220927	0.84	N	023910	500	30 억		973039	N	N	2	N	00	N
87	20230913	110312	57	100.00	KOSDAQ		제약	N	N	N	N		N	27750	-600	5	-2.12	113164050	4052	47.33	28150	28250	27650	36850	19850	28350	27927.95	16.22	0	-484	28916	28632	28316	28032	27716	28475	27875	30	8500	500	20970	50	1	6000000	1665	6.67	0.73	12	0.07	4160.00	38136.00	32300	20221216	-14.09	24250	20220927	14.43	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	24250	14.43	20220927	0.84	N	023910	500	30 억		973039	N	N	2	N	00	N
88	20230913	100310	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-300	5	-1.06	13599300	483	5.64	28150	28250	28050	36850	19850	28350	28155.90	16.22	0	1	28916	28632	28316	28032	27716	28475	27875	30	8500	500	20970	50	1	6000000	1683	6.74	0.74	12	0.01	4160.00	38136.00	32300	20221216	-13.16	24250	20220927	15.67	30950	-9.37	20230213	25500	10.00	20230726	32300	-13.16	20221216	24250	15.67	20220927	0.84	N	023910	500	30 억		973039	N	N	2	N	00	N
89	20230913	090308	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-200	5	-0.71	2166250	77	0.90	28150	28150	28100	36850	19850	28350	28133.12	16.22	0	-16	28916	28632	28316	28032	27716	28475	27875	30	8500	500	20970	50	1	6000000	1689	6.77	0.74	12	0.00	4160.00	38136.00	32300	20221216	-12.85	24250	20220927	16.08	30950	-9.05	20230213	25500	10.39	20230726	32300	-12.85	20221216	24250	16.08	20220927	0.84	N	023910	500	30 억		973039	N	N	2	N	00	N
90	20230912	160306	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	0	3	0.00	241161000	8558	86.24	28500	28600	28000	36850	19850	28350	28179.60	16.19	0	1691	28683	28516	28283	28116	27883	28400	28000	30	8500	500	20970	50	1	6000000	1701	6.81	0.74	12	0.14	4160.00	38136.00	32300	20221216	-12.23	24250	20220927	16.91	30950	-8.40	20230213	25500	11.18	20230726	32300	-12.23	20221216	24250	16.91	20220927	0.84	N	023910	500	30 억		971342	N	N	2	N	00	N
91	20230912	150311	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-250	5	-0.88	221008450	7844	79.05	28500	28600	28000	36850	19850	28350	28175.48	16.19	0	1875	28683	28516	28283	28116	27883	28400	28000	30	8500	500	20970	50	1	6000000	1686	6.75	0.74	12	0.13	4160.00	38136.00	32300	20221216	-13.00	24250	20220927	15.88	30950	-9.21	20230213	25500	10.20	20230726	32300	-13.00	20221216	24250	15.88	20220927	0.84	N	023910	500	30 억		971342	N	N	1	N	00	N
92	20230912	140309	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-350	5	-1.23	187913150	6664	67.16	28500	28600	28000	36850	19850	28350	28198.25	16.19	0	1666	28683	28516	28283	28116	27883	28400	28000	30	8500	500	20970	50	1	6000000	1680	6.73	0.73	12	0.11	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	25500	9.80	20230726	32300	-13.31	20221216	24250	15.46	20220927	0.84	N	023910	500	30 억		971342	N	N	1	N	00	N
93	20230912	130308	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-200	5	-0.71	137395200	4865	49.03	28500	28600	28100	36850	19850	28350	28241.56	16.19	0	1546	28683	28516	28283	28116	27883	28400	28000	30	8500	500	20970	50	1	6000000	1689	6.77	0.74	12	0.08	4160.00	38136.00	32300	20221216	-12.85	24250	20220927	16.08	30950	-9.05	20230213	25500	10.39	20230726	32300	-12.85	20221216	24250	16.08	20220927	0.84	N	023910	500	30 억		971342	N	N	1	N	00	N
94	20230912	120302	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-250	5	-0.88	124266350	4399	44.33	28500	28600	28100	36850	19850	28350	28248.77	16.19	0	1512	28683	28516	28283	28116	27883	28400	28000	30	8500	500	20970	50	1	6000000	1686	6.75	0.74	12	0.07	4160.00	38136.00	32300	20221216	-13.00	24250	20220927	15.88	30950	-9.21	20230213	25500	10.20	20230726	32300	-13.00	20221216	24250	15.88	20220927	0.84	N	023910	500	30 억		971342	N	N	1	N	00	N
95	20230912	110305	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-200	5	-0.71	103886450	3674	37.03	28500	28600	28100	36850	19850	28350	28276.12	16.19	0	1308	28683	28516	28283	28116	27883	28400	28000	30	8500	500	20970	50	1	6000000	1689	6.77	0.74	12	0.06	4160.00	38136.00	32300	20221216	-12.85	24250	20220927	16.08	30950	-9.05	20230213	25500	10.39	20230726	32300	-12.85	20221216	24250	16.08	20220927	0.84	N	023910	500	30 억		971342	N	N	1	N	00	N
96	20230912	100306	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	100	2	0.35	26353650	926	9.33	28500	28600	28300	36850	19850	28350	28459.67	16.19	0	12	28683	28516	28283	28116	27883	28400	28000	30	8500	500	20970	50	1	6000000	1707	6.84	0.75	12	0.02	4160.00	38136.00	32300	20221216	-11.92	24250	20220927	17.32	30950	-8.08	20230213	25500	11.57	20230726	32300	-11.92	20221216	24250	17.32	20220927	0.84	N	023910	500	30 억		971342	N	N	1	N	00	N
97	20230912	090310	57	100.00	KOSDAQ		제약	N	N	N	N		N	28500	150	2	0.53	11537800	404	4.07	28500	28600	28500	36850	19850	28350	28558.91	16.19	0	-3	28683	28516	28283	28116	27883	28400	28000	30	8500	500	20970	50	1	6000000	1710	6.85	0.75	12	0.01	4160.00	38136.00	32300	20221216	-11.76	24250	20220927	17.53	30950	-7.92	20230213	25500	11.76	20230726	32300	-11.76	20221216	24250	17.53	20220927	0.84	N	023910	500	30 억		971342	N	N	1	N	00	N
98	20230911	160302	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	100	2	0.35	280751300	9923	376.01	28450	28450	28050	36700	19800	28250	28292.99	16.13	0	3343	28450	28350	28200	28100	27950	28400	28150	30	8450	500	20900	50	1	6000000	1701	6.81	0.74	12	0.17	4160.00	38136.00	32300	20221216	-12.23	24250	20220927	16.91	30950	-8.40	20230213	25500	11.18	20230726	32300	-12.23	20221216	24250	16.91	20220927	0.84	N	023910	500	30 억		968005	N	N	1	N	00	N
99	20230911	150310	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	200	2	0.71	262660350	9286	351.88	28450	28450	28050	36700	19800	28250	28285.63	16.13	0	3188	28450	28350	28200	28100	27950	28400	28150	30	8450	500	20900	50	1	6000000	1707	6.84	0.75	12	0.15	4160.00	38136.00	32300	20221216	-11.92	24250	20220927	17.32	30950	-8.08	20230213	25500	11.57	20230726	32300	-11.92	20221216	24250	17.32	20220927	0.84	N	023910	500	30 억		968005	N	N	1	N	00	N
100	20230911	140310	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	150	2	0.53	244221150	8636	327.25	28450	28450	28050	36700	19800	28250	28279.43	16.13	0	2985	28450	28350	28200	28100	27950	28400	28150	30	8450	500	20900	50	1	6000000	1704	6.83	0.74	12	0.14	4160.00	38136.00	32300	20221216	-12.07	24250	20220927	17.11	30950	-8.24	20230213	25500	11.37	20230726	32300	-12.07	20221216	24250	17.11	20220927	0.84	N	023910	500	30 억		968005	N	N	1	N	00	N
101	20230911	130307	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	50	2	0.18	133871100	4746	179.84	28450	28450	28050	36700	19800	28250	28207.14	16.13	0	968	28450	28350	28200	28100	27950	28400	28150	30	8450	500	20900	50	1	6000000	1698	6.80	0.74	12	0.08	4160.00	38136.00	32300	20221216	-12.38	24250	20220927	16.70	30950	-8.56	20230213	25500	10.98	20230726	32300	-12.38	20221216	24250	16.70	20220927	0.84	N	023910	500	30 억		968005	N	N	1	N	00	N
102	20230911	120307	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	50	2	0.18	119412250	4235	160.48	28450	28450	28050	36700	19800	28250	28196.52	16.13	0	1088	28450	28350	28200	28100	27950	28400	28150	30	8450	500	20900	50	1	6000000	1698	6.80	0.74	12	0.07	4160.00	38136.00	32300	20221216	-12.38	24250	20220927	16.70	30950	-8.56	20230213	25500	10.98	20230726	32300	-12.38	20221216	24250	16.70	20220927	0.84	N	023910	500	30 억		968005	N	N	1	N	00	N
103	20230911	110302	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-50	5	-0.18	105374000	3738	141.64	28450	28450	28050	36700	19800	28250	28189.94	16.13	0	759	28450	28350	28200	28100	27950	28400	28150	30	8450	500	20900	50	1	6000000	1692	6.78	0.74	12	0.06	4160.00	38136.00	32300	20221216	-12.69	24250	20220927	16.29	30950	-8.89	20230213	25500	10.59	20230726	32300	-12.69	20221216	24250	16.29	20220927	0.84	N	023910	500	30 억		968005	N	N	1	N	00	N
104	20230911	100303	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	50	2	0.18	76379600	2711	102.73	28450	28450	28050	36700	19800	28250	28173.96	16.13	0	610	28450	28350	28200	28100	27950	28400	28150	30	8450	500	20900	50	1	6000000	1698	6.80	0.74	12	0.05	4160.00	38136.00	32300	20221216	-12.38	24250	20220927	16.70	30950	-8.56	20230213	25500	10.98	20230726	32300	-12.38	20221216	24250	16.70	20220927	0.84	N	023910	500	30 억		968005	N	N	1	N	00	N
105	20230911	090302	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	200	2	0.71	3613150	127	4.81	28450	28450	28450	36700	19800	28250	28450.00	16.13	0	0	28450	28350	28200	28100	27950	28400	28150	30	8450	500	20900	50	1	6000000	1707	6.84	0.75	12	0.00	4160.00	38136.00	32300	20221216	-11.92	24250	20220927	17.32	30950	-8.08	20230213	25500	11.57	20230726	32300	-11.92	20221216	24250	17.32	20220927	0.84	N	023910	500	30 억		968005	N	N	1	N	00	N
106	20230908	160306	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28250	50	2	0.18	73881800	2620	39.19	28150	28300	28050	36650	19750	28200	28199.00	16.13	0	479	28333	28266	28133	28066	27933	28300	28100	30	8450	500	20860	50	1	6000000	1695	6.79	0.74	12	0.04	4160.00	38136.00	32300	20221216	-12.54	24250	20220927	16.49	30950	-8.72	20230213	25500	10.78	20230726	32300	-12.54	20221216	24250	16.49	20220927	0.86	N	023910	500	30 억		967526	N	N	1	N	00	N
107	20230908	150307	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28200	0	3	0.00	64115350	2274	34.02	28150	28300	28050	36650	19750	28200	28194.96	16.13	0	481	28333	28266	28133	28066	27933	28300	28100	30	8450	500	20860	50	1	6000000	1692	6.78	0.74	12	0.04	4160.00	38136.00	32300	20221216	-12.69	24250	20220927	16.29	30950	-8.89	20230213	25500	10.59	20230726	32300	-12.69	20221216	24250	16.29	20220927	0.86	N	023910	500	30 억		967526	N	N	1	N	00	N
108	20230908	140304	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28200	0	3	0.00	61093050	2167	32.42	28150	28300	28050	36650	19750	28200	28192.46	16.13	0	491	28333	28266	28133	28066	27933	28300	28100	30	8450	500	20860	50	1	6000000	1692	6.78	0.74	12	0.04	4160.00	38136.00	32300	20221216	-12.69	24250	20220927	16.29	30950	-8.89	20230213	25500	10.59	20230726	32300	-12.69	20221216	24250	16.29	20220927	0.86	N	023910	500	30 억		967526	N	N	1	N	00	N
109	20230908	130308	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28200	0	3	0.00	53788550	1908	28.54	28150	28300	28050	36650	19750	28200	28191.06	16.13	0	511	28333	28266	28133	28066	27933	28300	28100	30	8450	500	20860	50	1	6000000	1692	6.78	0.74	12	0.03	4160.00	38136.00	32300	20221216	-12.69	24250	20220927	16.29	30950	-8.89	20230213	25500	10.59	20230726	32300	-12.69	20221216	24250	16.29	20220927	0.86	N	023910	500	30 억		967526	N	N	1	N	00	N
110	20230908	120314	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28200	0	3	0.00	50602100	1795	26.85	28150	28300	28050	36650	19750	28200	28190.58	16.13	0	489	28333	28266	28133	28066	27933	28300	28100	30	8450	500	20860	50	1	6000000	1692	6.78	0.74	12	0.03	4160.00	38136.00	32300	20221216	-12.69	24250	20220927	16.29	30950	-8.89	20230213	25500	10.59	20230726	32300	-12.69	20221216	24250	16.29	20220927	0.86	N	023910	500	30 억		967526	N	N	1	N	00	N
111	20230908	110308	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28150	-50	5	-0.18	38762100	1375	20.57	28150	28300	28050	36650	19750	28200	28190.62	16.13	0	425	28333	28266	28133	28066	27933	28300	28100	30	8450	500	20860	50	1	6000000	1689	6.77	0.74	12	0.02	4160.00	38136.00	32300	20221216	-12.85	24250	20220927	16.08	30950	-9.05	20230213	25500	10.39	20230726	32300	-12.85	20221216	24250	16.08	20220927	0.86	N	023910	500	30 억		967526	N	N	1	N	00	N
112	20230908	100305	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28200	0	3	0.00	28592750	1014	15.17	28150	28300	28050	36650	19750	28200	28197.98	16.13	0	429	28333	28266	28133	28066	27933	28300	28100	30	8450	500	20860	50	1	6000000	1692	6.78	0.74	12	0.02	4160.00	38136.00	32300	20221216	-12.69	24250	20220927	16.29	30950	-8.89	20230213	25500	10.59	20230726	32300	-12.69	20221216	24250	16.29	20220927	0.86	N	023910	500	30 억		967526	N	N	1	N	00	N
113	20230908	090311	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28050	-150	5	-0.53	2813900	100	1.50	28150	28150	28050	36650	19750	28200	28139.00	16.13	0	1	28333	28266	28133	28066	27933	28300	28100	30	8450	500	20860	50	1	6000000	1683	6.74	0.74	12	0.00	4160.00	38136.00	32300	20221216	-13.16	24250	20220927	15.67	30950	-9.37	20230213	25500	10.00	20230726	32300	-13.16	20221216	24250	15.67	20220927	0.86	N	023910	500	30 억		967526	N	N	1	N	00	N
114	20230907	160306	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28200	100	2	0.36	187804000	6683	64.89	28100	28200	28000	36500	19700	28100	28101.75	16.14	0	-998	28666	28382	28066	27782	27466	28525	27925	30	8400	500	20790	50	1	6000000	1692	6.78	0.74	12	0.11	4160.00	38136.00	32300	20221216	-12.69	24250	20220927	16.29	30950	-8.89	20230213	25500	10.59	20230726	32300	-12.69	20221216	24250	16.29	20220927	0.86	N	023910	500	30 억		968525	N	N	1	N	00	N
115	20230907	150306	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28100	0	3	0.00	165569800	5893	57.22	28100	28200	28000	36500	19700	28100	28096.01	16.14	0	-1178	28666	28382	28066	27782	27466	28525	27925	30	8400	500	20790	50	1	6000000	1686	6.75	0.74	12	0.10	4160.00	38136.00	32300	20221216	-13.00	24250	20220927	15.88	30950	-9.21	20230213	25500	10.20	20230726	32300	-13.00	20221216	24250	15.88	20220927	0.86	N	023910	500	30 억		968525	N	N	2	N	00	N
116	20230907	140306	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28150	50	2	0.18	115137500	4098	39.79	28100	28200	28000	36500	19700	28100	28096.02	16.14	0	-1036	28666	28382	28066	27782	27466	28525	27925	30	8400	500	20790	50	1	6000000	1689	6.77	0.74	12	0.07	4160.00	38136.00	32300	20221216	-12.85	24250	20220927	16.08	30950	-9.05	20230213	25500	10.39	20230726	32300	-12.85	20221216	24250	16.08	20220927	0.86	N	023910	500	30 억		968525	N	N	2	N	00	N
117	20230907	130306	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28100	0	3	0.00	75549700	2690	26.12	28100	28200	28000	36500	19700	28100	28085.39	16.14	0	-421	28666	28382	28066	27782	27466	28525	27925	30	8400	500	20790	50	1	6000000	1686	6.75	0.74	12	0.04	4160.00	38136.00	32300	20221216	-13.00	24250	20220927	15.88	30950	-9.21	20230213	25500	10.20	20230726	32300	-13.00	20221216	24250	15.88	20220927	0.86	N	023910	500	30 억		968525	N	N	2	N	00	N
118	20230907	120308	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28000	-100	5	-0.36	67294300	2396	23.26	28100	28200	28000	36500	19700	28100	28086.10	16.14	0	-499	28666	28382	28066	27782	27466	28525	27925	30	8400	500	20790	50	1	6000000	1680	6.73	0.73	12	0.04	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	25500	9.80	20230726	32300	-13.31	20221216	24250	15.46	20220927	0.86	N	023910	500	30 억		968525	N	N	2	N	00	N
119	20230907	110306	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28050	-50	5	-0.18	42204450	1502	14.58	28100	28200	28000	36500	19700	28100	28098.83	16.14	0	9	28666	28382	28066	27782	27466	28525	27925	30	8400	500	20790	50	1	6000000	1683	6.74	0.74	12	0.03	4160.00	38136.00	32300	20221216	-13.16	24250	20220927	15.67	30950	-9.37	20230213	25500	10.00	20230726	32300	-13.16	20221216	24250	15.67	20220927	0.86	N	023910	500	30 억		968525	N	N	2	N	00	N
120	20230907	100306	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28050	-50	5	-0.18	26854150	956	9.28	28100	28200	28000	36500	19700	28100	28090.12	16.14	0	349	28666	28382	28066	27782	27466	28525	27925	30	8400	500	20790	50	1	6000000	1683	6.74	0.74	12	0.02	4160.00	38136.00	32300	20221216	-13.16	24250	20220927	15.67	30950	-9.37	20230213	25500	10.00	20230726	32300	-13.16	20221216	24250	15.67	20220927	0.86	N	023910	500	30 억		968525	N	N	2	N	00	N
121	20230907	090308	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28100	0	3	0.00	281000	10	0.10	28100	28100	28100	36500	19700	28100	28100.00	16.14	0	1	28666	28382	28066	27782	27466	28525	27925	30	8400	500	20790	50	1	6000000	1686	6.75	0.74	12	0.00	4160.00	38136.00	32300	20221216	-13.00	24250	20220927	15.88	30950	-9.21	20230213	25500	10.20	20230726	32300	-13.00	20221216	24250	15.88	20220927	0.86	N	023910	500	30 억		968525	N	N	2	N	00	N
122	20230906	160304	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28100	150	2	0.54	290264150	10298	109.44	27950	28350	27750	36300	19600	27950	28186.46	16.16	0	-864	28550	28250	27950	27650	27350	28100	27500	30	8350	500	20680	50	1	6000000	1686	6.75	0.74	12	0.17	4160.00	38136.00	32300	20221216	-13.00	24250	20220927	15.88	30950	-9.21	20230213	25500	10.20	20230726	32300	-13.00	20221216	24250	15.88	20220927	0.89	N	023910	500	30 억		969390	N	N	2	N	00	N
123	20230906	150304	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28300	350	2	1.25	235376300	8356	88.80	27950	28350	27750	36300	19600	27950	28168.54	16.16	0	172	28550	28250	27950	27650	27350	28100	27500	30	8350	500	20680	50	1	6000000	1698	6.80	0.74	12	0.14	4160.00	38136.00	32300	20221216	-12.38	24250	20220927	16.70	30950	-8.56	20230213	25500	10.98	20230726	32300	-12.38	20221216	24250	16.70	20220927	0.89	N	023910	500	30 억		969390	N	N	2	N	00	N
124	20230906	140306	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28250	300	2	1.07	198483600	7051	74.93	27950	28350	27750	36300	19600	27950	28149.71	16.16	0	409	28550	28250	27950	27650	27350	28100	27500	30	8350	500	20680	50	1	6000000	1695	6.79	0.74	12	0.12	4160.00	38136.00	32300	20221216	-12.54	24250	20220927	16.49	30950	-8.72	20230213	25500	10.78	20230726	32300	-12.54	20221216	24250	16.49	20220927	0.89	N	023910	500	30 억		969390	N	N	2	N	00	N
125	20230906	130305	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28250	300	2	1.07	169815100	6037	64.16	27950	28350	27750	36300	19600	27950	28129.05	16.16	0	617	28550	28250	27950	27650	27350	28100	27500	30	8350	500	20680	50	1	6000000	1695	6.79	0.74	12	0.10	4160.00	38136.00	32300	20221216	-12.54	24250	20220927	16.49	30950	-8.72	20230213	25500	10.78	20230726	32300	-12.54	20221216	24250	16.49	20220927	0.89	N	023910	500	30 억		969390	N	N	2	N	00	N
126	20230906	120308	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28300	350	2	1.25	145139350	5165	54.89	27950	28300	27750	36300	19600	27950	28100.55	16.16	0	717	28550	28250	27950	27650	27350	28100	27500	30	8350	500	20680	50	1	6000000	1698	6.80	0.74	12	0.09	4160.00	38136.00	32300	20221216	-12.38	24250	20220927	16.70	30950	-8.56	20230213	25500	10.98	20230726	32300	-12.38	20221216	24250	16.70	20220927	0.89	N	023910	500	30 억		969390	N	N	2	N	00	N
127	20230906	110307	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28250	300	2	1.07	104898200	3742	39.77	27950	28300	27750	36300	19600	27950	28032.66	16.16	0	591	28550	28250	27950	27650	27350	28100	27500	30	8350	500	20680	50	1	6000000	1695	6.79	0.74	12	0.06	4160.00	38136.00	32300	20221216	-12.54	24250	20220927	16.49	30950	-8.72	20230213	25500	10.78	20230726	32300	-12.54	20221216	24250	16.49	20220927	0.89	N	023910	500	30 억		969390	N	N	2	N	00	N
128	20230906	100301	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28150	200	2	0.72	48282700	1729	18.37	27950	28200	27750	36300	19600	27950	27925.22	16.16	0	-542	28550	28250	27950	27650	27350	28100	27500	30	8350	500	20680	50	1	6000000	1689	6.77	0.74	12	0.03	4160.00	38136.00	32300	20221216	-12.85	24250	20220927	16.08	30950	-9.05	20230213	25500	10.39	20230726	32300	-12.85	20221216	24250	16.08	20220927	0.89	N	023910	500	30 억		969390	N	N	2	N	00	N
129	20230906	090302	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27750	-200	5	-0.72	10945100	394	4.19	27950	27950	27750	36300	19600	27950	27779.44	16.16	0	-383	28550	28250	27950	27650	27350	28100	27500	30	8350	500	20680	50	1	6000000	1665	6.67	0.73	12	0.01	4160.00	38136.00	32300	20221216	-14.09	24250	20220927	14.43	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	24250	14.43	20220927	0.89	N	023910	500	30 억		969390	N	N	2	N	00	N
130	20230905	160302	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27950	-200	5	-0.71	260929250	9384	92.21	28150	28250	27650	36550	19750	28150	27805.76	16.21	0	-2934	28716	28432	28166	27882	27616	28300	27750	30	8400	500	20830	50	1	6000000	1677	6.72	0.73	12	0.16	4160.00	38136.00	32300	20221216	-13.47	24250	20220927	15.26	30950	-9.69	20230213	25500	9.61	20230726	32300	-13.47	20221216	24250	15.26	20220927	0.90	N	023910	500	30 억		972324	N	N	2	N	00	N
131	20230905	150311	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27850	-300	5	-1.07	251983950	9063	89.05	28150	28250	27650	36550	19750	28150	27803.59	16.21	0	-2918	28716	28432	28166	27882	27616	28300	27750	30	8400	500	20830	50	1	6000000	1671	6.69	0.73	12	0.15	4160.00	38136.00	32300	20221216	-13.78	24250	20220927	14.85	30950	-10.02	20230213	25500	9.22	20230726	32300	-13.78	20221216	24250	14.85	20220927	0.90	N	023910	500	30 억		972324	N	N	1	N	00	N
132	20230905	140305	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27750	-400	5	-1.42	178393150	6410	62.99	28150	28250	27700	36550	19750	28150	27830.44	16.21	0	-2179	28716	28432	28166	27882	27616	28300	27750	30	8400	500	20830	50	1	6000000	1665	6.67	0.73	12	0.11	4160.00	38136.00	32300	20221216	-14.09	24250	20220927	14.43	30950	-10.34	20230213	25500	8.82	20230726	32300	-14.09	20221216	24250	14.43	20220927	0.90	N	023910	500	30 억		972324	N	N	1	N	00	N
133	20230905	130255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27800	-350	5	-1.24	124682150	4475	43.97	28150	28250	27800	36550	19750	28150	27861.93	16.21	0	-694	28716	28432	28166	27882	27616	28300	27750	30	8400	500	20830	50	1	6000000	1668	6.68	0.73	12	0.07	4160.00	38136.00	32300	20221216	-13.93	24250	20220927	14.64	30950	-10.18	20230213	25500	9.02	20230726	32300	-13.93	20221216	24250	14.64	20220927	0.90	N	023910	500	30 억		972324	N	N	1	N	00	N
134	20230905	120303	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27850	-300	5	-1.07	102254750	3669	36.05	28150	28250	27800	36550	19750	28150	27869.92	16.21	0	-173	28716	28432	28166	27882	27616	28300	27750	30	8400	500	20830	50	1	6000000	1671	6.69	0.73	12	0.06	4160.00	38136.00	32300	20221216	-13.78	24250	20220927	14.85	30950	-10.02	20230213	25500	9.22	20230726	32300	-13.78	20221216	24250	14.85	20220927	0.90	N	023910	500	30 억		972324	N	N	1	N	00	N
135	20230905	110303	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27800	-350	5	-1.24	91707850	3290	32.33	28150	28250	27800	36550	19750	28150	27874.73	16.21	0	190	28716	28432	28166	27882	27616	28300	27750	30	8400	500	20830	50	1	6000000	1668	6.68	0.73	12	0.05	4160.00	38136.00	32300	20221216	-13.93	24250	20220927	14.64	30950	-10.18	20230213	25500	9.02	20230726	32300	-13.93	20221216	24250	14.64	20220927	0.90	N	023910	500	30 억		972324	N	N	1	N	00	N
136	20230905	100301	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27800	-350	5	-1.24	72296600	2592	25.47	28150	28250	27800	36550	19750	28150	27892.21	16.21	0	-4	28716	28432	28166	27882	27616	28300	27750	30	8400	500	20830	50	1	6000000	1668	6.68	0.73	12	0.04	4160.00	38136.00	32300	20221216	-13.93	24250	20220927	14.64	30950	-10.18	20230213	25500	9.02	20230726	32300	-13.93	20221216	24250	14.64	20220927	0.90	N	023910	500	30 억		972324	N	N	1	N	00	N
137	20230905	090256	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28150	0	3	0.00	1548250	55	0.54	28150	28150	28150	36550	19750	28150	28150.00	16.21	0	1	28716	28432	28166	27882	27616	28300	27750	30	8400	500	20830	50	1	6000000	1689	6.77	0.74	12	0.00	4160.00	38136.00	32300	20221216	-12.85	24250	20220927	16.08	30950	-9.05	20230213	25500	10.39	20230726	32300	-12.85	20221216	24250	16.08	20220927	0.90	N	023910	500	30 억		972324	N	N	1	N	00	N
138	20230904	160300	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28150	-150	5	-0.53	285494050	10177	37.89	28300	28450	27900	36750	19850	28300	28052.51	16.26	0	-3564	29133	28716	28083	27666	27033	28925	27875	30	8450	500	20940	50	1	6000000	1689	6.77	0.74	12	0.17	4160.00	38136.00	32300	20221216	-12.85	24250	20220927	16.08	30950	-9.05	20230213	25500	10.39	20230726	32300	-12.85	20221216	24250	16.08	20220927	0.88	N	023910	500	30 억		975875	N	N	1	N	00	N
139	20230904	150256	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28000	-300	5	-1.06	275729900	9829	36.59	28300	28450	27900	36750	19850	28300	28052.69	16.26	0	-3453	29133	28716	28083	27666	27033	28925	27875	30	8450	500	20940	50	1	6000000	1680	6.73	0.73	12	0.16	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	25500	9.80	20230726	32300	-13.31	20221216	24250	15.46	20220927	0.88	N	023910	500	30 억		975875	N	N	1	N	00	N
140	20230904	140256	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28050	-250	5	-0.88	238091650	8484	31.59	28300	28450	27900	36750	19850	28300	28063.61	16.26	0	-3089	29133	28716	28083	27666	27033	28925	27875	30	8450	500	20940	50	1	6000000	1683	6.74	0.74	12	0.14	4160.00	38136.00	32300	20221216	-13.16	24250	20220927	15.67	30950	-9.37	20230213	25500	10.00	20230726	32300	-13.16	20221216	24250	15.67	20220927	0.88	N	023910	500	30 억		975875	N	N	1	N	00	N
141	20230904	130258	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27950	-350	5	-1.24	232625800	8289	30.86	28300	28450	27900	36750	19850	28300	28064.40	16.26	0	-3074	29133	28716	28083	27666	27033	28925	27875	30	8450	500	20940	50	1	6000000	1677	6.72	0.73	12	0.14	4160.00	38136.00	32300	20221216	-13.47	24250	20220927	15.26	30950	-9.69	20230213	25500	9.61	20230726	32300	-13.47	20221216	24250	15.26	20220927	0.88	N	023910	500	30 억		975875	N	N	1	N	00	N
142	20230904	120256	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28000	-300	5	-1.06	176332400	6280	23.38	28300	28450	27900	36750	19850	28300	28078.41	16.26	0	-1930	29133	28716	28083	27666	27033	28925	27875	30	8450	500	20940	50	1	6000000	1680	6.73	0.73	12	0.10	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	25500	9.80	20230726	32300	-13.31	20221216	24250	15.46	20220927	0.88	N	023910	500	30 억		975875	N	N	1	N	00	N
143	20230904	110250	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28000	-300	5	-1.06	133411800	4745	17.67	28300	28450	28000	36750	19850	28300	28116.29	16.26	0	-1848	29133	28716	28083	27666	27033	28925	27875	30	8450	500	20940	50	1	6000000	1680	6.73	0.73	12	0.08	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	25500	9.80	20230726	32300	-13.31	20221216	24250	15.46	20220927	0.88	N	023910	500	30 억		975875	N	N	1	N	00	N
144	20230904	100249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28000	-300	5	-1.06	72253800	2565	9.55	28300	28450	28000	36750	19850	28300	28169.12	16.26	0	-1053	29133	28716	28083	27666	27033	28925	27875	30	8450	500	20940	50	1	6000000	1680	6.73	0.73	12	0.04	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	25500	9.80	20230726	32300	-13.31	20221216	24250	15.46	20220927	0.88	N	023910	500	30 억		975875	N	N	1	N	00	N
145	20230904	090255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28150	-150	5	-0.53	4035600	143	0.53	28300	28300	28150	36750	19850	28300	28220.98	16.26	0	-86	29133	28716	28083	27666	27033	28925	27875	30	8450	500	20940	50	1	6000000	1689	6.77	0.74	12	0.00	4160.00	38136.00	32300	20221216	-12.85	24250	20220927	16.08	30950	-9.05	20230213	25500	10.39	20230726	32300	-12.85	20221216	24250	16.08	20220927	0.88	N	023910	500	30 억		975875	N	N	1	N	00	N
146	20230901	160251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28300	750	2	2.72	754198300	26725	212.91	27450	28500	27450	35800	19300	27550	28220.68	16.20	0	3824	27916	27732	27566	27382	27216	27825	27475	30	8250	500	20380	50	1	6000000	1698	6.80	0.74	12	0.45	4160.00	38136.00	32300	20221216	-12.38	24250	20220927	16.70	30950	-8.56	20230213	25500	10.98	20230726	32300	-12.38	20221216	24250	16.70	20220927	0.87	N	023910	500	30 억		971768	N	N	1	N	00	N
147	20230901	150256	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28300	750	2	2.72	726152100	25734	205.02	27450	28500	27450	35800	19300	27550	28217.61	16.20	0	4046	27916	27732	27566	27382	27216	27825	27475	30	8250	500	20380	50	1	6000000	1698	6.80	0.74	12	0.43	4160.00	38136.00	32300	20221216	-12.38	24250	20220927	16.70	30950	-8.56	20230213	25500	10.98	20230726	32300	-12.38	20221216	24250	16.70	20220927	0.87	N	023910	500	30 억		971768	N	N	1	N	00	N
148	20230901	140254	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28400	850	2	3.09	634049350	22482	179.11	27450	28500	27450	35800	19300	27550	28202.53	16.20	0	5092	27916	27732	27566	27382	27216	27825	27475	30	8250	500	20380	50	1	6000000	1704	6.83	0.74	12	0.37	4160.00	38136.00	32300	20221216	-12.07	24250	20220927	17.11	30950	-8.24	20230213	25500	11.37	20230726	32300	-12.07	20221216	24250	17.11	20220927	0.87	N	023910	500	30 억		971768	N	N	1	N	00	N
149	20230901	130252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28450	900	2	3.27	557900600	19802	157.76	27450	28500	27450	35800	19300	27550	28173.95	16.20	0	5824	27916	27732	27566	27382	27216	27825	27475	30	8250	500	20380	50	1	6000000	1707	6.84	0.75	12	0.33	4160.00	38136.00	32300	20221216	-11.92	24250	20220927	17.32	30950	-8.08	20230213	25500	11.57	20230726	32300	-11.92	20221216	24250	17.32	20220927	0.87	N	023910	500	30 억		971768	N	N	1	N	00	N
150	20230901	120253	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28350	800	2	2.90	417217050	14844	118.26	27450	28350	27450	35800	19300	27550	28106.78	16.20	0	5819	27916	27732	27566	27382	27216	27825	27475	30	8250	500	20380	50	1	6000000	1701	6.81	0.74	12	0.25	4160.00	38136.00	32300	20221216	-12.23	24250	20220927	16.91	30950	-8.40	20230213	25500	11.18	20230726	32300	-12.23	20221216	24250	16.91	20220927	0.87	N	023910	500	30 억		971768	N	N	1	N	00	N
151	20230901	110252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28250	700	2	2.54	313037350	11163	88.93	27450	28350	27450	35800	19300	27550	28042.40	16.20	0	5727	27916	27732	27566	27382	27216	27825	27475	30	8250	500	20380	50	1	6000000	1695	6.79	0.74	12	0.19	4160.00	38136.00	32300	20221216	-12.54	24250	20220927	16.49	30950	-8.72	20230213	25500	10.78	20230726	32300	-12.54	20221216	24250	16.49	20220927	0.87	N	023910	500	30 억		971768	N	N	1	N	00	N
152	20230901	100252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27800	250	2	0.91	59815950	2158	17.19	27450	27950	27450	35800	19300	27550	27718.23	16.20	0	1133	27916	27732	27566	27382	27216	27825	27475	30	8250	500	20380	50	1	6000000	1668	6.68	0.73	12	0.04	4160.00	38136.00	32300	20221216	-13.93	24250	20220927	14.64	30950	-10.18	20230213	25500	9.02	20230726	32300	-13.93	20221216	24250	14.64	20220927	0.87	N	023910	500	30 억		971768	N	N	1	N	00	N
153	20230901	090248	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27450	-100	5	-0.36	7658550	279	2.22	27450	27450	27450	35800	19300	27550	27450.00	16.20	0	199	27916	27732	27566	27382	27216	27825	27475	30	8250	500	20380	50	1	6000000	1647	6.60	0.72	12	0.00	4160.00	38136.00	32300	20221216	-15.02	24250	20220927	13.20	30950	-11.31	20230213	25500	7.65	20230726	32300	-15.02	20221216	24250	13.20	20220927	0.87	N	023910	500	30 억		971768	N	N	1	N	00	N