KissMeData/102940/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	160741	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	900	2	3.56	343298000	13672	63.34	25550	26400	24550	32850	17750	25300	25105.32	1.47	0	779	26500	25900	25550	24950	24600	25725	24775	57	7550	500	17200	50	1	11412356	2990	140.11	1.78	12	0.12	187.00	14697.00	50600	20221025	-48.22	24500	20230726	6.94	37300	-29.76	20230221	24500	6.94	20230726	50600	-48.22	20221025	24500	6.94	20230726	0.13	N	102940	500	57 억		167671	N	N	0	N	00	N
3	20230927	150747	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	950	2	3.75	325068550	12976	60.11	25550	26400	24550	32850	17750	25300	25051.52	1.47	0	977	26500	25900	25550	24950	24600	25725	24775	57	7550	500	17200	50	1	11412356	2996	140.37	1.79	12	0.11	187.00	14697.00	50600	20221025	-48.12	24500	20230726	7.14	37300	-29.62	20230221	24500	7.14	20230726	50600	-48.12	20221025	24500	7.14	20230726	0.13	N	102940	500	57 억		167671	N	N	0	N	00	N
4	20230927	140747	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	350	2	1.38	305258750	12211	56.57	25550	25750	24550	32850	17750	25300	24998.67	1.47	0	1108	26500	25900	25550	24950	24600	25725	24775	57	7550	500	17200	50	1	11412356	2927	137.17	1.75	12	0.11	187.00	14697.00	50600	20221025	-49.31	24500	20230726	4.69	37300	-31.23	20230221	24500	4.69	20230726	50600	-49.31	20221025	24500	4.69	20230726	0.13	N	102940	500	57 억		167671	N	N	0	N	00	N
5	20230927	130738	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	400	2	1.58	294147550	11777	54.56	25550	25750	24550	32850	17750	25300	24976.44	1.47	0	1168	26500	25900	25550	24950	24600	25725	24775	57	7550	500	17200	50	1	11412356	2933	137.43	1.75	12	0.10	187.00	14697.00	50600	20221025	-49.21	24500	20230726	4.90	37300	-31.10	20230221	24500	4.90	20230726	50600	-49.21	20221025	24500	4.90	20230726	0.13	N	102940	500	57 억		167671	N	N	0	N	00	N
6	20230927	120737	57	100.00	KOSDAQ		제약	N	N	N	N		N	25250	-50	5	-0.20	276963250	11100	51.42	25550	25550	24550	32850	17750	25300	24951.64	1.47	0	1219	26500	25900	25550	24950	24600	25725	24775	57	7550	500	17200	50	1	11412356	2882	135.03	1.72	12	0.10	187.00	14697.00	50600	20221025	-50.10	24500	20230726	3.06	37300	-32.31	20230221	24500	3.06	20230726	50600	-50.10	20221025	24500	3.06	20230726	0.13	N	102940	500	57 억		167671	N	N	0	N	00	N
7	20230927	110745	57	100.00	KOSDAQ		제약	N	N	N	N		N	25050	-250	5	-0.99	248765800	9976	46.22	25550	25550	24550	32850	17750	25300	24936.43	1.47	0	1643	26500	25900	25550	24950	24600	25725	24775	57	7550	500	17200	50	1	11412356	2859	133.96	1.70	12	0.09	187.00	14697.00	50600	20221025	-50.49	24500	20230726	2.24	37300	-32.84	20230221	24500	2.24	20230726	50600	-50.49	20221025	24500	2.24	20230726	0.13	N	102940	500	57 억		167671	N	N	0	N	00	N
8	20230927	100740	57	100.00	KOSDAQ		제약	N	N	N	N		N	24800	-500	5	-1.98	171124450	6844	31.71	25550	25550	24550	32850	17750	25300	25003.57	1.47	0	1210	26500	25900	25550	24950	24600	25725	24775	57	7550	500	17200	50	1	11412356	2830	132.62	1.69	12	0.06	187.00	14697.00	50600	20221025	-50.99	24500	20230726	1.22	37300	-33.51	20230221	24500	1.22	20230726	50600	-50.99	20221025	24500	1.22	20230726	0.13	N	102940	500	57 억		167671	N	N	0	N	00	N
9	20230927	090752	57	100.00	KOSDAQ		제약	N	N	N	N		N	25050	-250	5	-0.99	41181900	1645	7.62	25550	25550	25000	32850	17750	25300	25034.59	1.47	0	-297	26500	25900	25550	24950	24600	25725	24775	57	7550	500	17200	50	1	11412356	2859	133.96	1.70	12	0.01	187.00	14697.00	50600	20221025	-50.49	24500	20230726	2.24	37300	-32.84	20230221	24500	2.24	20230726	50600	-50.49	20221025	24500	2.24	20230726	0.13	N	102940	500	57 억		167671	N	N	0	N	00	N
10	20230926	160739	57	100.00	KOSDAQ		제약	N	N	N	N		N	25300	-750	5	-2.88	552469050	21581	132.85	26150	26150	25200	33850	18250	26050	25599.79	1.48	0	-1547	27683	26866	26383	25566	25083	26625	25325	57	7800	500	17710	50	1	11412356	2887	135.29	1.72	12	0.19	187.00	14697.00	50600	20221025	-50.00	24500	20230726	3.27	37300	-32.17	20230221	24500	3.27	20230726	50600	-50.00	20221025	24500	3.27	20230726	0.14	N	102940	500	57 억		169099	N	N	0	N	00	N
11	20230926	150739	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	-700	5	-2.69	523998900	20456	125.92	26150	26150	25200	33850	18250	26050	25615.90	1.48	0	-1439	27683	26866	26383	25566	25083	26625	25325	57	7800	500	17710	50	1	11412356	2893	135.56	1.72	12	0.18	187.00	14697.00	50600	20221025	-49.90	24500	20230726	3.47	37300	-32.04	20230221	24500	3.47	20230726	50600	-49.90	20221025	24500	3.47	20230726	0.14	N	102940	500	57 억		169099	N	N	0	N	00	N
12	20230926	140732	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	-600	5	-2.30	465702100	18149	111.72	26150	26150	25300	33850	18250	26050	25659.93	1.48	0	238	27683	26866	26383	25566	25083	26625	25325	57	7800	500	17710	50	1	11412356	2904	136.10	1.73	12	0.16	187.00	14697.00	50600	20221025	-49.70	24500	20230726	3.88	37300	-31.77	20230221	24500	3.88	20230726	50600	-49.70	20221025	24500	3.88	20230726	0.14	N	102940	500	57 억		169099	N	N	0	N	00	N
13	20230926	130735	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	-550	5	-2.11	454125300	17693	108.91	26150	26150	25300	33850	18250	26050	25666.95	1.48	0	518	27683	26866	26383	25566	25083	26625	25325	57	7800	500	17710	50	1	11412356	2910	136.36	1.74	12	0.16	187.00	14697.00	50600	20221025	-49.60	24500	20230726	4.08	37300	-31.64	20230221	24500	4.08	20230726	50600	-49.60	20221025	24500	4.08	20230726	0.14	N	102940	500	57 억		169099	N	N	0	N	00	N
14	20230926	120739	57	100.00	KOSDAQ		제약	N	N	N	N		N	25300	-750	5	-2.88	436963100	17018	104.76	26150	26150	25300	33850	18250	26050	25676.52	1.48	0	788	27683	26866	26383	25566	25083	26625	25325	57	7800	500	17710	50	1	11412356	2887	135.29	1.72	12	0.15	187.00	14697.00	50600	20221025	-50.00	24500	20230726	3.27	37300	-32.17	20230221	24500	3.27	20230726	50600	-50.00	20221025	24500	3.27	20230726	0.14	N	102940	500	57 억		169099	N	N	0	N	00	N
15	20230926	110738	57	100.00	KOSDAQ		제약	N	N	N	N		N	25750	-300	5	-1.15	366441000	14242	87.67	26150	26150	25350	33850	18250	26050	25729.60	1.48	0	823	27683	26866	26383	25566	25083	26625	25325	57	7800	500	17710	50	1	11412356	2939	137.70	1.75	12	0.12	187.00	14697.00	50600	20221025	-49.11	24500	20230726	5.10	37300	-30.97	20230221	24500	5.10	20230726	50600	-49.11	20221025	24500	5.10	20230726	0.14	N	102940	500	57 억		169099	N	N	0	N	00	N
16	20230926	100736	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	-450	5	-1.73	345711850	13429	82.67	26150	26150	25350	33850	18250	26050	25743.68	1.48	0	1226	27683	26866	26383	25566	25083	26625	25325	57	7800	500	17710	50	1	11412356	2922	136.90	1.74	12	0.12	187.00	14697.00	50600	20221025	-49.41	24500	20230726	4.49	37300	-31.37	20230221	24500	4.49	20230726	50600	-49.41	20221025	24500	4.49	20230726	0.14	N	102940	500	57 억		169099	N	N	0	N	00	N
17	20230926	090738	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	-100	5	-0.38	103408750	4005	24.65	26150	26150	25750	33850	18250	26050	25819.91	1.48	0	1325	27683	26866	26383	25566	25083	26625	25325	57	7800	500	17710	50	1	11412356	2962	138.77	1.77	12	0.04	187.00	14697.00	50600	20221025	-48.72	24500	20230726	5.92	37300	-30.43	20230221	24500	5.92	20230726	50600	-48.72	20221025	24500	5.92	20230726	0.14	N	102940	500	57 억		169099	N	N	0	N	00	N
18	20230925	160737	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	-950	5	-3.52	390972650	14863	245.47	27000	27200	25900	35100	18900	27000	26306.53	1.49	0	-497	27766	27382	26616	26232	25466	27575	26425	57	8100	500	18360	50	1	11412356	2973	139.30	1.77	12	0.13	187.00	14697.00	50600	20221025	-48.52	24500	20230726	6.33	37300	-30.16	20230221	24500	6.33	20230726	50600	-48.52	20221025	24500	6.33	20230726	0.14	N	102940	500	57 억		169592	N	N	0	N	00	N
19	20230925	150740	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	-900	5	-3.33	368631250	14006	231.31	27000	27200	25900	35100	18900	27000	26319.52	1.49	0	-422	27766	27382	26616	26232	25466	27575	26425	57	8100	500	18360	50	1	11412356	2979	139.57	1.78	12	0.12	187.00	14697.00	50600	20221025	-48.42	24500	20230726	6.53	37300	-30.03	20230221	24500	6.53	20230726	50600	-48.42	20221025	24500	6.53	20230726	0.14	N	102940	500	57 억		169592	N	N	0	N	00	N
20	20230925	140726	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	-850	5	-3.15	344292700	13072	215.89	27000	27200	25900	35100	18900	27000	26338.18	1.49	0	61	27766	27382	26616	26232	25466	27575	26425	57	8100	500	18360	50	1	11412356	2984	139.84	1.78	12	0.11	187.00	14697.00	50600	20221025	-48.32	24500	20230726	6.73	37300	-29.89	20230221	24500	6.73	20230726	50600	-48.32	20221025	24500	6.73	20230726	0.14	N	102940	500	57 억		169592	N	N	0	N	00	N
21	20230925	130731	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	-800	5	-2.96	339468250	12888	212.85	27000	27200	25900	35100	18900	27000	26339.87	1.49	0	125	27766	27382	26616	26232	25466	27575	26425	57	8100	500	18360	50	1	11412356	2990	140.11	1.78	12	0.11	187.00	14697.00	50600	20221025	-48.22	24500	20230726	6.94	37300	-29.76	20230221	24500	6.94	20230726	50600	-48.22	20221025	24500	6.94	20230726	0.14	N	102940	500	57 억		169592	N	N	0	N	00	N
22	20230925	120737	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	-1000	5	-3.70	277113950	10509	173.56	27000	27200	25900	35100	18900	27000	26369.20	1.49	0	748	27766	27382	26616	26232	25466	27575	26425	57	8100	500	18360	50	1	11412356	2967	139.04	1.77	12	0.09	187.00	14697.00	50600	20221025	-48.62	24500	20230726	6.12	37300	-30.29	20230221	24500	6.12	20230726	50600	-48.62	20221025	24500	6.12	20230726	0.14	N	102940	500	57 억		169592	N	N	0	N	00	N
23	20230925	110731	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	-650	5	-2.41	165156000	6211	102.58	27000	27200	25900	35100	18900	27000	26590.89	1.49	0	368	27766	27382	26616	26232	25466	27575	26425	57	8100	500	18360	50	1	11412356	3007	140.91	1.79	12	0.05	187.00	14697.00	50600	20221025	-47.92	24500	20230726	7.55	37300	-29.36	20230221	24500	7.55	20230726	50600	-47.92	20221025	24500	7.55	20230726	0.14	N	102940	500	57 억		169592	N	N	0	N	00	N
24	20230925	100735	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	-500	5	-1.85	153634800	5776	95.39	27000	27200	25900	35100	18900	27000	26598.82	1.49	0	528	27766	27382	26616	26232	25466	27575	26425	57	8100	500	18360	50	1	11412356	3024	141.71	1.80	12	0.05	187.00	14697.00	50600	20221025	-47.63	24500	20230726	8.16	37300	-28.95	20230221	24500	8.16	20230726	50600	-47.63	20221025	24500	8.16	20230726	0.14	N	102940	500	57 억		169592	N	N	0	N	00	N
25	20230925	090732	57	100.00	KOSDAQ		제약	N	N	N	N		N	26600	-400	5	-1.48	44559900	1657	27.37	27000	27200	26550	35100	18900	27000	26891.91	1.49	0	-126	27766	27382	26616	26232	25466	27575	26425	57	8100	500	18360	50	1	11412356	3036	142.25	1.81	12	0.01	187.00	14697.00	50600	20221025	-47.43	24500	20230726	8.57	37300	-28.69	20230221	24500	8.57	20230726	50600	-47.43	20221025	24500	8.57	20230726	0.14	N	102940	500	57 억		169592	N	N	0	N	00	N
26	20230922	160758	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	800	2	3.05	160207500	6053	68.50	25950	27000	25850	34050	18350	26200	26464.71	1.50	0	-1613	27000	26600	26300	25900	25600	26450	25750	57	7850	500	17810	50	1	11412356	3081	144.39	1.84	12	0.05	187.00	14697.00	50600	20221025	-46.64	24500	20230726	10.20	37300	-27.61	20230221	24500	10.20	20230726	50600	-46.64	20221025	24500	10.20	20230726	0.13	N	102940	500	57 억		171205	N	N	0	N	00	N
27	20230922	150754	57	100.00	KOSDAQ		제약	N	N	N	N		N	26800	600	2	2.29	144140700	5457	61.76	25950	26850	25850	34050	18350	26200	26413.91	1.50	0	-1577	27000	26600	26300	25900	25600	26450	25750	57	7850	500	17810	50	1	11412356	3059	143.32	1.82	12	0.05	187.00	14697.00	50600	20221025	-47.04	24500	20230726	9.39	37300	-28.15	20230221	24500	9.39	20230726	50600	-47.04	20221025	24500	9.39	20230726	0.13	N	102940	500	57 억		171205	N	N	0	N	00	N
28	20230922	140754	57	100.00	KOSDAQ		제약	N	N	N	N		N	26600	400	2	1.53	110465550	4195	47.48	25950	26650	25850	34050	18350	26200	26332.67	1.50	0	-1297	27000	26600	26300	25900	25600	26450	25750	57	7850	500	17810	50	1	11412356	3036	142.25	1.81	12	0.04	187.00	14697.00	50600	20221025	-47.43	24500	20230726	8.57	37300	-28.69	20230221	24500	8.57	20230726	50600	-47.43	20221025	24500	8.57	20230726	0.13	N	102940	500	57 억		171205	N	N	0	N	00	N
29	20230922	130707	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	0	3	0.00	88786750	3374	38.18	25950	26650	25850	34050	18350	26200	26314.98	1.50	0	-1200	27000	26600	26300	25900	25600	26450	25750	57	7850	500	17810	50	1	11412356	2990	140.11	1.78	12	0.03	187.00	14697.00	50600	20221025	-48.22	24500	20230726	6.94	37300	-29.76	20230221	24500	6.94	20230726	50600	-48.22	20221025	24500	6.94	20230726	0.13	N	102940	500	57 억		171205	N	N	0	N	00	N
30	20230922	120705	57	100.00	KOSDAQ		제약	N	N	N	N		N	26400	200	2	0.76	70944150	2694	30.49	25950	26650	25850	34050	18350	26200	26334.13	1.50	0	-1090	27000	26600	26300	25900	25600	26450	25750	57	7850	500	17810	50	1	11412356	3013	141.18	1.80	12	0.02	187.00	14697.00	50600	20221025	-47.83	24500	20230726	7.76	37300	-29.22	20230221	24500	7.76	20230726	50600	-47.83	20221025	24500	7.76	20230726	0.13	N	102940	500	57 억		171205	N	N	0	N	00	N
31	20230922	110701	57	100.00	KOSDAQ		제약	N	N	N	N		N	26400	200	2	0.76	53972050	2052	23.22	25950	26650	25850	34050	18350	26200	26302.17	1.50	0	-919	27000	26600	26300	25900	25600	26450	25750	57	7850	500	17810	50	1	11412356	3013	141.18	1.80	12	0.02	187.00	14697.00	50600	20221025	-47.83	24500	20230726	7.76	37300	-29.22	20230221	24500	7.76	20230726	50600	-47.83	20221025	24500	7.76	20230726	0.13	N	102940	500	57 억		171205	N	N	0	N	00	N
32	20230922	100703	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	300	2	1.15	46192750	1757	19.88	25950	26650	25850	34050	18350	26200	26290.69	1.50	0	-731	27000	26600	26300	25900	25600	26450	25750	57	7850	500	17810	50	1	11412356	3024	141.71	1.80	12	0.02	187.00	14697.00	50600	20221025	-47.63	24500	20230726	8.16	37300	-28.95	20230221	24500	8.16	20230726	50600	-47.63	20221025	24500	8.16	20230726	0.13	N	102940	500	57 억		171205	N	N	0	N	00	N
33	20230922	090659	57	100.00	KOSDAQ		제약	N	N	N	N		N	25900	-300	5	-1.15	4776000	184	2.08	25950	26200	25900	34050	18350	26200	25956.52	1.50	0	-79	27000	26600	26300	25900	25600	26450	25750	57	7850	500	17810	50	1	11412356	2956	138.50	1.76	12	0.00	187.00	14697.00	50600	20221025	-48.81	24500	20230726	5.71	37300	-30.56	20230221	24500	5.71	20230726	50600	-48.81	20221025	24500	5.71	20230726	0.13	N	102940	500	57 억		171205	N	N	0	N	00	N
34	20230921	160705	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	-450	5	-1.69	232403250	8836	43.40	26700	26700	26000	34600	18700	26650	26302.44	1.52	0	-2565	28350	27500	26750	25900	25150	27125	25525	57	7950	500	18120	50	1	11412356	2990	140.11	1.78	12	0.08	187.00	14697.00	50600	20221025	-48.22	24500	20230726	6.94	37300	-29.76	20230221	24500	6.94	20230726	50600	-48.22	20221025	24500	6.94	20230726	0.13	N	102940	500	57 억		174013	N	N	0	N	00	N
35	20230921	150654	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	-450	5	-1.69	198524500	7535	37.01	26700	26700	26100	34600	18700	26650	26346.98	1.52	0	-2634	28350	27500	26750	25900	25150	27125	25525	57	7950	500	18120	50	1	11412356	2990	140.11	1.78	12	0.07	187.00	14697.00	50600	20221025	-48.22	24500	20230726	6.94	37300	-29.76	20230221	24500	6.94	20230726	50600	-48.22	20221025	24500	6.94	20230726	0.13	N	102940	500	57 억		174013	N	N	0	N	00	N
36	20230921	140701	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	-400	5	-1.50	163267650	6187	30.39	26700	26700	26150	34600	18700	26650	26388.82	1.52	0	-2252	28350	27500	26750	25900	25150	27125	25525	57	7950	500	18120	50	1	11412356	2996	140.37	1.79	12	0.05	187.00	14697.00	50600	20221025	-48.12	24500	20230726	7.14	37300	-29.62	20230221	24500	7.14	20230726	50600	-48.12	20221025	24500	7.14	20230726	0.13	N	102940	500	57 억		174013	N	N	0	N	00	N
37	20230921	130654	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	-350	5	-1.31	131354800	4969	24.41	26700	26700	26200	34600	18700	26650	26434.86	1.52	0	-2016	28350	27500	26750	25900	25150	27125	25525	57	7950	500	18120	50	1	11412356	3001	140.64	1.79	12	0.04	187.00	14697.00	50600	20221025	-48.02	24500	20230726	7.35	37300	-29.49	20230221	24500	7.35	20230726	50600	-48.02	20221025	24500	7.35	20230726	0.13	N	102940	500	57 억		174013	N	N	0	N	00	N
38	20230921	120649	57	100.00	KOSDAQ		제약	N	N	N	N		N	26400	-250	5	-0.94	92427150	3489	17.14	26700	26700	26350	34600	18700	26650	26491.01	1.52	0	-1692	28350	27500	26750	25900	25150	27125	25525	57	7950	500	18120	50	1	11412356	3013	141.18	1.80	12	0.03	187.00	14697.00	50600	20221025	-47.83	24500	20230726	7.76	37300	-29.22	20230221	24500	7.76	20230726	50600	-47.83	20221025	24500	7.76	20230726	0.13	N	102940	500	57 억		174013	N	N	0	N	00	N
39	20230921	110706	57	100.00	KOSDAQ		제약	N	N	N	N		N	26450	-200	5	-0.75	60589600	2283	11.21	26700	26700	26350	34600	18700	26650	26539.47	1.52	0	-1279	28350	27500	26750	25900	25150	27125	25525	57	7950	500	18120	50	1	11412356	3019	141.44	1.80	12	0.02	187.00	14697.00	50600	20221025	-47.73	24500	20230726	7.96	37300	-29.09	20230221	24500	7.96	20230726	50600	-47.73	20221025	24500	7.96	20230726	0.13	N	102940	500	57 억		174013	N	N	0	N	00	N
40	20230921	100653	57	100.00	KOSDAQ		제약	N	N	N	N		N	26550	-100	5	-0.38	33636400	1263	6.20	26700	26700	26400	34600	18700	26650	26632.15	1.52	0	-466	28350	27500	26750	25900	25150	27125	25525	57	7950	500	18120	50	1	11412356	3030	141.98	1.81	12	0.01	187.00	14697.00	50600	20221025	-47.53	24500	20230726	8.37	37300	-28.82	20230221	24500	8.37	20230726	50600	-47.53	20221025	24500	8.37	20230726	0.13	N	102940	500	57 억		174013	N	N	0	N	00	N
41	20230921	090658	57	100.00	KOSDAQ		제약	N	N	N	N		N	26650	0	3	0.00	17188700	645	3.17	26700	26700	26400	34600	18700	26650	26649.15	1.52	0	-341	28350	27500	26750	25900	25150	27125	25525	57	7950	500	18120	50	1	11412356	3041	142.51	1.81	12	0.01	187.00	14697.00	50600	20221025	-47.33	24500	20230726	8.78	37300	-28.55	20230221	24500	8.78	20230726	50600	-47.33	20221025	24500	8.78	20230726	0.13	N	102940	500	57 억		174013	N	N	0	N	00	N
42	20230920	160701	57	100.00	KOSDAQ		제약	N	N	N	N		N	26650	-600	5	-2.20	538762100	20346	191.56	27300	27600	26000	35400	19100	27250	26479.91	1.53	0	-276	28283	27766	27333	26816	26383	27550	26600	57	8150	500	18530	50	1	11412356	3041	142.51	1.81	12	0.18	187.00	14697.00	50600	20221025	-47.33	24500	20230726	8.78	37300	-28.55	20230221	24500	8.78	20230726	50600	-47.33	20221025	24500	8.78	20230726	0.12	N	102940	500	57 억		174237	N	N	0	N	00	N
43	20230920	150643	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	-550	5	-2.02	517072900	19529	183.87	27300	27600	26000	35400	19100	27250	26477.18	1.53	0	-221	28283	27766	27333	26816	26383	27550	26600	57	8150	500	18530	50	1	11412356	3047	142.78	1.82	12	0.17	187.00	14697.00	50600	20221025	-47.23	24500	20230726	8.98	37300	-28.42	20230221	24500	8.98	20230726	50600	-47.23	20221025	24500	8.98	20230726	0.12	N	102940	500	57 억		174237	N	N	0	N	00	N
44	20230920	140653	57	100.00	KOSDAQ		제약	N	N	N	N		N	26750	-500	5	-1.83	489461450	18489	174.08	27300	27600	26000	35400	19100	27250	26473.12	1.53	0	-190	28283	27766	27333	26816	26383	27550	26600	57	8150	500	18530	50	1	11412356	3053	143.05	1.82	12	0.16	187.00	14697.00	50600	20221025	-47.13	24500	20230726	9.18	37300	-28.28	20230221	24500	9.18	20230726	50600	-47.13	20221025	24500	9.18	20230726	0.12	N	102940	500	57 억		174237	N	N	0	N	00	N
45	20230920	130649	57	100.00	KOSDAQ		제약	N	N	N	N		N	26600	-650	5	-2.39	459470750	17364	163.49	27300	27600	26000	35400	19100	27250	26461.11	1.53	0	275	28283	27766	27333	26816	26383	27550	26600	57	8150	500	18530	50	1	11412356	3036	142.25	1.81	12	0.15	187.00	14697.00	50600	20221025	-47.43	24500	20230726	8.57	37300	-28.69	20230221	24500	8.57	20230726	50600	-47.43	20221025	24500	8.57	20230726	0.12	N	102940	500	57 억		174237	N	N	0	N	00	N
46	20230920	120646	57	100.00	KOSDAQ		제약	N	N	N	N		N	26400	-850	5	-3.12	447976350	16930	159.40	27300	27600	26000	35400	19100	27250	26460.51	1.53	0	543	28283	27766	27333	26816	26383	27550	26600	57	8150	500	18530	50	1	11412356	3013	141.18	1.80	12	0.15	187.00	14697.00	50600	20221025	-47.83	24500	20230726	7.76	37300	-29.22	20230221	24500	7.76	20230726	50600	-47.83	20221025	24500	7.76	20230726	0.12	N	102940	500	57 억		174237	N	N	0	N	00	N
47	20230920	110652	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	-950	5	-3.49	359753550	13562	127.69	27300	27600	26000	35400	19100	27250	26526.59	1.53	0	640	28283	27766	27333	26816	26383	27550	26600	57	8150	500	18530	50	1	11412356	3001	140.64	1.79	12	0.12	187.00	14697.00	50600	20221025	-48.02	24500	20230726	7.35	37300	-29.49	20230221	24500	7.35	20230726	50600	-48.02	20221025	24500	7.35	20230726	0.12	N	102940	500	57 억		174237	N	N	0	N	00	N
48	20230920	100638	57	100.00	KOSDAQ		제약	N	N	N	N		N	26400	-850	5	-3.12	218928550	8212	77.32	27300	27600	26400	35400	19100	27250	26659.59	1.53	0	486	28283	27766	27333	26816	26383	27550	26600	57	8150	500	18530	50	1	11412356	3013	141.18	1.80	12	0.07	187.00	14697.00	50600	20221025	-47.83	24500	20230726	7.76	37300	-29.22	20230221	24500	7.76	20230726	50600	-47.83	20221025	24500	7.76	20230726	0.12	N	102940	500	57 억		174237	N	N	0	N	00	N
49	20230920	090648	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-250	5	-0.92	15382600	565	5.32	27300	27600	27000	35400	19100	27250	27225.84	1.53	0	-410	28283	27766	27333	26816	26383	27550	26600	57	8150	500	18530	50	1	11412356	3081	144.39	1.84	12	0.00	187.00	14697.00	50600	20221025	-46.64	24500	20230726	10.20	37300	-27.61	20230221	24500	10.20	20230726	50600	-46.64	20221025	24500	10.20	20230726	0.12	N	102940	500	57 억		174237	N	N	0	N	00	N
50	20230919	160644	57	100.00	KOSDAQ		제약	N	N	N	N		N	27250	-350	5	-1.27	288849350	10621	40.21	27550	27850	26900	35850	19350	27600	27196.06	1.54	0	-1157	29133	28366	27583	26816	26033	27975	26425	57	8250	500	18760	50	1	11412356	3110	145.72	1.85	12	0.09	187.00	14697.00	50600	20221025	-46.15	24500	20230726	11.22	37300	-26.94	20230221	24500	11.22	20230726	50600	-46.15	20221025	24500	11.22	20230726	0.12	N	102940	500	57 억		175394	N	N	0	N	00	N
51	20230919	150646	57	100.00	KOSDAQ		제약	N	N	N	N		N	27250	-350	5	-1.27	258687000	9510	36.00	27550	27850	26900	35850	19350	27600	27201.58	1.54	0	-1014	29133	28366	27583	26816	26033	27975	26425	57	8250	500	18760	50	1	11412356	3110	145.72	1.85	12	0.08	187.00	14697.00	50600	20221025	-46.15	24500	20230726	11.22	37300	-26.94	20230221	24500	11.22	20230726	50600	-46.15	20221025	24500	11.22	20230726	0.12	N	102940	500	57 억		175394	N	N	0	N	00	N
52	20230919	140644	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-600	5	-2.17	241696750	8884	33.63	27550	27850	26900	35850	19350	27600	27205.85	1.54	0	-929	29133	28366	27583	26816	26033	27975	26425	57	8250	500	18760	50	1	11412356	3081	144.39	1.84	12	0.08	187.00	14697.00	50600	20221025	-46.64	24500	20230726	10.20	37300	-27.61	20230221	24500	10.20	20230726	50600	-46.64	20221025	24500	10.20	20230726	0.12	N	102940	500	57 억		175394	N	N	0	N	00	N
53	20230919	130633	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	-300	5	-1.09	151959450	5566	21.07	27550	27850	27100	35850	19350	27600	27301.37	1.54	0	-985	29133	28366	27583	26816	26033	27975	26425	57	8250	500	18760	50	1	11412356	3116	145.99	1.86	12	0.05	187.00	14697.00	50600	20221025	-46.05	24500	20230726	11.43	37300	-26.81	20230221	24500	11.43	20230726	50600	-46.05	20221025	24500	11.43	20230726	0.12	N	102940	500	57 억		175394	N	N	0	N	00	N
54	20230919	120650	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	-300	5	-1.09	133399700	4884	18.49	27550	27850	27150	35850	19350	27600	27313.62	1.54	0	-836	29133	28366	27583	26816	26033	27975	26425	57	8250	500	18760	50	1	11412356	3116	145.99	1.86	12	0.04	187.00	14697.00	50600	20221025	-46.05	24500	20230726	11.43	37300	-26.81	20230221	24500	11.43	20230726	50600	-46.05	20221025	24500	11.43	20230726	0.12	N	102940	500	57 억		175394	N	N	0	N	00	N
55	20230919	110651	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	-300	5	-1.09	119938450	4389	16.61	27550	27850	27150	35850	19350	27600	27327.06	1.54	0	-772	29133	28366	27583	26816	26033	27975	26425	57	8250	500	18760	50	1	11412356	3116	145.99	1.86	12	0.04	187.00	14697.00	50600	20221025	-46.05	24500	20230726	11.43	37300	-26.81	20230221	24500	11.43	20230726	50600	-46.05	20221025	24500	11.43	20230726	0.12	N	102940	500	57 억		175394	N	N	0	N	00	N
56	20230919	100647	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	-300	5	-1.09	87586850	3201	12.12	27550	27850	27150	35850	19350	27600	27362.34	1.54	0	-806	29133	28366	27583	26816	26033	27975	26425	57	8250	500	18760	50	1	11412356	3116	145.99	1.86	12	0.03	187.00	14697.00	50600	20221025	-46.05	24500	20230726	11.43	37300	-26.81	20230221	24500	11.43	20230726	50600	-46.05	20221025	24500	11.43	20230726	0.12	N	102940	500	57 억		175394	N	N	0	N	00	N
57	20230919	090641	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	200	2	0.72	940700	34	0.13	27550	27850	27500	35850	19350	27600	27667.65	1.54	0	-27	29133	28366	27583	26816	26033	27975	26425	57	8250	500	18760	50	1	11412356	3173	148.66	1.89	12	0.00	187.00	14697.00	50600	20221025	-45.06	24500	20230726	13.47	37300	-25.47	20230221	24500	13.47	20230726	50600	-45.06	20221025	24500	13.47	20230726	0.12	N	102940	500	57 억		175394	N	N	0	N	00	N
58	20230918	160646	57	100.00	KOSDAQ		제약	N	N	N	N		N	27600	-450	5	-1.60	722311150	26416	254.64	28050	28350	26800	36450	19650	28050	27343.51	1.51	0	2697	29283	28666	28183	27566	27083	28425	27325	57	8400	500	19070	50	1	11412356	3150	147.59	1.88	12	0.23	187.00	14697.00	50600	20221025	-45.45	24500	20230726	12.65	37300	-26.01	20230221	24500	12.65	20230726	50600	-45.45	20221025	24500	12.65	20230726	0.11	N	102940	500	57 억		172697	N	N	0	N	00	N
59	20230918	150644	57	100.00	KOSDAQ		제약	N	N	N	N		N	27500	-550	5	-1.96	691935750	25314	244.01	28050	28350	26800	36450	19650	28050	27334.11	1.51	0	2711	29283	28666	28183	27566	27083	28425	27325	57	8400	500	19070	50	1	11412356	3138	147.06	1.87	12	0.22	187.00	14697.00	50600	20221025	-45.65	24500	20230726	12.24	37300	-26.27	20230221	24500	12.24	20230726	50600	-45.65	20221025	24500	12.24	20230726	0.11	N	102940	500	57 억		172697	N	N	0	N	00	N
60	20230918	140700	57	100.00	KOSDAQ		제약	N	N	N	N		N	27500	-550	5	-1.96	664463350	24312	234.36	28050	28350	26800	36450	19650	28050	27330.67	1.51	0	2793	29283	28666	28183	27566	27083	28425	27325	57	8400	500	19070	50	1	11412356	3138	147.06	1.87	12	0.21	187.00	14697.00	50600	20221025	-45.65	24500	20230726	12.24	37300	-26.27	20230221	24500	12.24	20230726	50600	-45.65	20221025	24500	12.24	20230726	0.11	N	102940	500	57 억		172697	N	N	0	N	00	N
61	20230918	130644	57	100.00	KOSDAQ		제약	N	N	N	N		N	27350	-700	5	-2.50	644054350	23564	227.14	28050	28350	26800	36450	19650	28050	27332.13	1.51	0	2785	29283	28666	28183	27566	27083	28425	27325	57	8400	500	19070	50	1	11412356	3121	146.26	1.86	12	0.21	187.00	14697.00	50600	20221025	-45.95	24500	20230726	11.63	37300	-26.68	20230221	24500	11.63	20230726	50600	-45.95	20221025	24500	11.63	20230726	0.11	N	102940	500	57 억		172697	N	N	0	N	00	N
62	20230918	120646	57	100.00	KOSDAQ		제약	N	N	N	N		N	27550	-500	5	-1.78	582175200	21299	205.31	28050	28350	26800	36450	19650	28050	27333.45	1.51	0	2920	29283	28666	28183	27566	27083	28425	27325	57	8400	500	19070	50	1	11412356	3144	147.33	1.87	12	0.19	187.00	14697.00	50600	20221025	-45.55	24500	20230726	12.45	37300	-26.14	20230221	24500	12.45	20230726	50600	-45.55	20221025	24500	12.45	20230726	0.11	N	102940	500	57 억		172697	N	N	0	N	00	N
63	20230918	110639	57	100.00	KOSDAQ		제약	N	N	N	N		N	27350	-700	5	-2.50	541670000	19835	191.20	28050	28350	26800	36450	19650	28050	27308.80	1.51	0	3386	29283	28666	28183	27566	27083	28425	27325	57	8400	500	19070	50	1	11412356	3121	146.26	1.86	12	0.17	187.00	14697.00	50600	20221025	-45.95	24500	20230726	11.63	37300	-26.68	20230221	24500	11.63	20230726	50600	-45.95	20221025	24500	11.63	20230726	0.11	N	102940	500	57 억		172697	N	N	0	N	00	N
64	20230918	100635	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	100	2	0.36	69101350	2483	23.93	28050	28350	27700	36450	19650	28050	27829.78	1.51	0	339	29283	28666	28183	27566	27083	28425	27325	57	8400	500	19070	50	1	11412356	3213	150.53	1.92	12	0.02	187.00	14697.00	50600	20221025	-44.37	24500	20230726	14.90	37300	-24.53	20230221	24500	14.90	20230726	50600	-44.37	20221025	24500	14.90	20230726	0.11	N	102940	500	57 억		172697	N	N	0	N	00	N
65	20230918	090636	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-50	5	-0.18	10299650	368	3.55	28050	28050	27800	36450	19650	28050	27988.18	1.51	0	-110	29283	28666	28183	27566	27083	28425	27325	57	8400	500	19070	50	1	11412356	3195	149.73	1.91	12	0.00	187.00	14697.00	50600	20221025	-44.66	24500	20230726	14.29	37300	-24.93	20230221	24500	14.29	20230726	50600	-44.66	20221025	24500	14.29	20230726	0.11	N	102940	500	57 억		172697	N	N	0	N	00	N
66	20230915	160641	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-250	5	-0.88	289566100	10374	218.72	28800	28800	27700	36750	19850	28300	27912.60	1.52	0	-723	28900	28600	28300	28000	27700	28450	27850	57	8450	500	19240	50	1	11412356	3201	150.00	1.91	12	0.09	187.00	14697.00	50600	20221025	-44.57	24500	20230726	14.49	37300	-24.80	20230221	24500	14.49	20230726	50600	-44.57	20221025	24500	14.49	20230726	0.11	N	102940	500	57 억		173420	N	N	0	N	00	N
67	20230915	150640	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-300	5	-1.06	279931450	10029	211.45	28800	28800	27700	36750	19850	28300	27912.20	1.52	0	-658	28900	28600	28300	28000	27700	28450	27850	57	8450	500	19240	50	1	11412356	3195	149.73	1.91	12	0.09	187.00	14697.00	50600	20221025	-44.66	24500	20230726	14.29	37300	-24.93	20230221	24500	14.29	20230726	50600	-44.66	20221025	24500	14.29	20230726	0.11	N	102940	500	57 억		173420	N	N	0	N	00	N
68	20230915	140639	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-250	5	-0.88	170034000	6082	128.23	28800	28800	27700	36750	19850	28300	27956.92	1.52	0	-548	28900	28600	28300	28000	27700	28450	27850	57	8450	500	19240	50	1	11412356	3201	150.00	1.91	12	0.05	187.00	14697.00	50600	20221025	-44.57	24500	20230726	14.49	37300	-24.80	20230221	24500	14.49	20230726	50600	-44.57	20221025	24500	14.49	20230726	0.11	N	102940	500	57 억		173420	N	N	0	N	00	N
69	20230915	130636	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-250	5	-0.88	161651500	5782	121.91	28800	28800	27700	36750	19850	28300	27957.71	1.52	0	-477	28900	28600	28300	28000	27700	28450	27850	57	8450	500	19240	50	1	11412356	3201	150.00	1.91	12	0.05	187.00	14697.00	50600	20221025	-44.57	24500	20230726	14.49	37300	-24.80	20230221	24500	14.49	20230726	50600	-44.57	20221025	24500	14.49	20230726	0.11	N	102940	500	57 억		173420	N	N	0	N	00	N
70	20230915	120644	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-200	5	-0.71	125180300	4479	94.43	28800	28800	27700	36750	19850	28300	27948.27	1.52	0	-313	28900	28600	28300	28000	27700	28450	27850	57	8450	500	19240	50	1	11412356	3207	150.27	1.91	12	0.04	187.00	14697.00	50600	20221025	-44.47	24500	20230726	14.69	37300	-24.66	20230221	24500	14.69	20230726	50600	-44.47	20221025	24500	14.69	20230726	0.11	N	102940	500	57 억		173420	N	N	0	N	00	N
71	20230915	110646	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-300	5	-1.06	104151500	3728	78.60	28800	28800	27700	36750	19850	28300	27937.63	1.52	0	-197	28900	28600	28300	28000	27700	28450	27850	57	8450	500	19240	50	1	11412356	3195	149.73	1.91	12	0.03	187.00	14697.00	50600	20221025	-44.66	24500	20230726	14.29	37300	-24.93	20230221	24500	14.29	20230726	50600	-44.66	20221025	24500	14.29	20230726	0.11	N	102940	500	57 억		173420	N	N	0	N	00	N
72	20230915	100643	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-300	5	-1.06	58020200	2072	43.69	28800	28800	27800	36750	19850	28300	28002.03	1.52	0	-78	28900	28600	28300	28000	27700	28450	27850	57	8450	500	19240	50	1	11412356	3195	149.73	1.91	12	0.02	187.00	14697.00	50600	20221025	-44.66	24500	20230726	14.29	37300	-24.93	20230221	24500	14.29	20230726	50600	-44.66	20221025	24500	14.29	20230726	0.11	N	102940	500	57 억		173420	N	N	0	N	00	N
73	20230915	090632	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-200	5	-0.71	6124750	215	4.53	28800	28800	28100	36750	19850	28300	28487.21	1.52	0	-26	28900	28600	28300	28000	27700	28450	27850	57	8450	500	19240	50	1	11412356	3207	150.27	1.91	12	0.00	187.00	14697.00	50600	20221025	-44.47	24500	20230726	14.69	37300	-24.66	20230221	24500	14.69	20230726	50600	-44.47	20221025	24500	14.69	20230726	0.11	N	102940	500	57 억		173420	N	N	0	N	00	N
74	20230914	160642	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	50	2	0.18	133501200	4738	40.57	28350	28600	28000	36700	19800	28250	28176.70	1.52	0	-157	29716	28982	28316	27582	26916	28650	27250	57	8450	500	19210	50	1	11412356	3230	151.34	1.93	12	0.04	187.00	14697.00	50600	20221025	-44.07	24500	20230726	15.51	37300	-24.13	20230221	24500	15.51	20230726	50600	-44.07	20221025	24500	15.51	20230726	0.15	N	102940	500	57 억		173577	N	N	0	N	00	N
75	20230914	150625	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	50	2	0.18	105329300	3735	31.98	28350	28600	28000	36700	19800	28250	28200.62	1.52	0	-238	29716	28982	28316	27582	26916	28650	27250	57	8450	500	19210	50	1	11412356	3230	151.34	1.93	12	0.03	187.00	14697.00	50600	20221025	-44.07	24500	20230726	15.51	37300	-24.13	20230221	24500	15.51	20230726	50600	-44.07	20221025	24500	15.51	20230726	0.15	N	102940	500	57 억		173577	N	N	0	N	00	N
76	20230914	140635	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	150	2	0.53	97128000	3445	29.50	28350	28600	28000	36700	19800	28250	28193.90	1.52	0	-284	29716	28982	28316	27582	26916	28650	27250	57	8450	500	19210	50	1	11412356	3241	151.87	1.93	12	0.03	187.00	14697.00	50600	20221025	-43.87	24500	20230726	15.92	37300	-23.86	20230221	24500	15.92	20230726	50600	-43.87	20221025	24500	15.92	20230726	0.15	N	102940	500	57 억		173577	N	N	0	N	00	N
77	20230914	130623	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	50	2	0.18	88925800	3155	27.02	28350	28600	28000	36700	19800	28250	28185.67	1.52	0	-164	29716	28982	28316	27582	26916	28650	27250	57	8450	500	19210	50	1	11412356	3230	151.34	1.93	12	0.03	187.00	14697.00	50600	20221025	-44.07	24500	20230726	15.51	37300	-24.13	20230221	24500	15.51	20230726	50600	-44.07	20221025	24500	15.51	20230726	0.15	N	102940	500	57 억		173577	N	N	0	N	00	N
78	20230914	120633	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	0	3	0.00	87003250	3087	26.43	28350	28600	28000	36700	19800	28250	28183.75	1.52	0	-215	29716	28982	28316	27582	26916	28650	27250	57	8450	500	19210	50	1	11412356	3224	151.07	1.92	12	0.03	187.00	14697.00	50600	20221025	-44.17	24500	20230726	15.31	37300	-24.26	20230221	24500	15.31	20230726	50600	-44.17	20221025	24500	15.31	20230726	0.15	N	102940	500	57 억		173577	N	N	0	N	00	N
79	20230914	110627	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-150	5	-0.53	68130700	2415	20.68	28350	28600	28000	36700	19800	28250	28211.47	1.52	0	-167	29716	28982	28316	27582	26916	28650	27250	57	8450	500	19210	50	1	11412356	3207	150.27	1.91	12	0.02	187.00	14697.00	50600	20221025	-44.47	24500	20230726	14.69	37300	-24.66	20230221	24500	14.69	20230726	50600	-44.47	20221025	24500	14.69	20230726	0.15	N	102940	500	57 억		173577	N	N	0	N	00	N
80	20230914	100621	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	300	2	1.06	35784600	1264	10.82	28350	28550	28100	36700	19800	28250	28310.60	1.52	0	-271	29716	28982	28316	27582	26916	28650	27250	57	8450	500	19210	50	1	11412356	3258	152.67	1.94	12	0.01	187.00	14697.00	50600	20221025	-43.58	24500	20230726	16.53	37300	-23.46	20230221	24500	16.53	20230726	50600	-43.58	20221025	24500	16.53	20230726	0.15	N	102940	500	57 억		173577	N	N	0	N	00	N
81	20230914	090636	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	150	2	0.53	8985400	317	2.71	28350	28400	28300	36700	19800	28250	28345.11	1.52	0	-146	29716	28982	28316	27582	26916	28650	27250	57	8450	500	19210	50	1	11412356	3241	151.87	1.93	12	0.00	187.00	14697.00	50600	20221025	-43.87	24500	20230726	15.92	37300	-23.86	20230221	24500	15.92	20230726	50600	-43.87	20221025	24500	15.92	20230726	0.15	N	102940	500	57 억		173577	N	N	0	N	00	N
82	20230913	160635	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	-500	5	-1.74	327101550	11678	61.67	28750	29050	27650	37350	20150	28750	28009.94	1.53	0	-699	29950	29350	28900	28300	27850	29275	28225	57	8600	500	19550	50	1	11412356	3224	151.07	1.92	12	0.10	187.00	14697.00	50600	20221025	-44.17	24500	20230726	15.31	37300	-24.26	20230221	24500	15.31	20230726	50600	-44.17	20221025	24500	15.31	20230726	0.19	N	102940	500	57 억		174276	N	N	0	N	00	N
83	20230913	150631	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-600	5	-2.09	323068650	11535	60.91	28750	29050	27650	37350	20150	28750	28007.69	1.53	0	-678	29950	29350	28900	28300	27850	29275	28225	57	8600	500	19550	50	1	11412356	3213	150.53	1.92	12	0.10	187.00	14697.00	50600	20221025	-44.37	24500	20230726	14.90	37300	-24.53	20230221	24500	14.90	20230726	50600	-44.37	20221025	24500	14.90	20230726	0.19	N	102940	500	57 억		174276	N	N	0	N	00	N
84	20230913	140636	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-650	5	-2.26	289328100	10327	54.53	28750	29050	27650	37350	20150	28750	28016.67	1.53	0	-510	29950	29350	28900	28300	27850	29275	28225	57	8600	500	19550	50	1	11412356	3207	150.27	1.91	12	0.09	187.00	14697.00	50600	20221025	-44.47	24500	20230726	14.69	37300	-24.66	20230221	24500	14.69	20230726	50600	-44.47	20221025	24500	14.69	20230726	0.19	N	102940	500	57 억		174276	N	N	0	N	00	N
85	20230913	130617	57	100.00	KOSDAQ		제약	N	N	N	N		N	27950	-800	5	-2.78	269265700	9608	50.74	28750	29050	27650	37350	20150	28750	28025.16	1.53	0	-647	29950	29350	28900	28300	27850	29275	28225	57	8600	500	19550	50	1	11412356	3190	149.47	1.90	12	0.08	187.00	14697.00	50600	20221025	-44.76	24500	20230726	14.08	37300	-25.07	20230221	24500	14.08	20230726	50600	-44.76	20221025	24500	14.08	20230726	0.19	N	102940	500	57 억		174276	N	N	0	N	00	N
86	20230913	120635	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-650	5	-2.26	206385050	7347	38.80	28750	29050	27800	37350	20150	28750	28091.06	1.53	0	-513	29950	29350	28900	28300	27850	29275	28225	57	8600	500	19550	50	1	11412356	3207	150.27	1.91	12	0.06	187.00	14697.00	50600	20221025	-44.47	24500	20230726	14.69	37300	-24.66	20230221	24500	14.69	20230726	50600	-44.47	20221025	24500	14.69	20230726	0.19	N	102940	500	57 억		174276	N	N	0	N	00	N
87	20230913	110633	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-650	5	-2.26	137655100	4881	25.77	28750	29050	27950	37350	20150	28750	28202.23	1.53	0	-458	29950	29350	28900	28300	27850	29275	28225	57	8600	500	19550	50	1	11412356	3207	150.27	1.91	12	0.04	187.00	14697.00	50600	20221025	-44.47	24500	20230726	14.69	37300	-24.66	20230221	24500	14.69	20230726	50600	-44.47	20221025	24500	14.69	20230726	0.19	N	102940	500	57 억		174276	N	N	0	N	00	N
88	20230913	100626	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-450	5	-1.57	76706150	2707	14.29	28750	29050	28100	37350	20150	28750	28336.22	1.53	0	-150	29950	29350	28900	28300	27850	29275	28225	57	8600	500	19550	50	1	11412356	3230	151.34	1.93	12	0.02	187.00	14697.00	50600	20221025	-44.07	24500	20230726	15.51	37300	-24.13	20230221	24500	15.51	20230726	50600	-44.07	20221025	24500	15.51	20230726	0.19	N	102940	500	57 억		174276	N	N	0	N	00	N
89	20230913	090621	57	100.00	KOSDAQ		제약	N	N	N	N		N	28500	-250	5	-0.87	8656450	301	1.59	28750	29050	28500	37350	20150	28750	28758.97	1.53	0	-170	29950	29350	28900	28300	27850	29275	28225	57	8600	500	19550	50	1	11412356	3253	152.41	1.94	12	0.00	187.00	14697.00	50600	20221025	-43.68	24500	20230726	16.33	37300	-23.59	20230221	24500	16.33	20230726	50600	-43.68	20221025	24500	16.33	20230726	0.19	N	102940	500	57 억		174276	N	N	0	N	00	N
90	20230912	160617	57	100.00	KOSDAQ		제약	N	N	N	N		N	28750	-550	5	-1.88	544650050	18935	38.60	28750	29500	28450	38050	20550	29300	28764.20	1.51	0	3099	31366	30332	29616	28582	27866	30850	29100	57	8750	500	19920	50	1	11412356	3281	153.74	1.96	12	0.17	187.00	14697.00	50600	20221025	-43.18	24500	20230726	17.35	37300	-22.92	20230221	24500	17.35	20230726	50600	-43.18	20221025	24500	17.35	20230726	0.18	N	102940	500	57 억		172273	N	N	0	N	00	N
91	20230912	150625	57	100.00	KOSDAQ		제약	N	N	N	N		N	28600	-700	5	-2.39	510467200	17741	36.17	28750	29500	28450	38050	20550	29300	28773.30	1.51	0	3135	31366	30332	29616	28582	27866	30850	29100	57	8750	500	19920	50	1	11412356	3264	152.94	1.95	12	0.16	187.00	14697.00	50600	20221025	-43.48	24500	20230726	16.73	37300	-23.32	20230221	24500	16.73	20230726	50600	-43.48	20221025	24500	16.73	20230726	0.18	N	102940	500	57 억		172273	N	N	0	N	00	N
92	20230912	140624	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	-750	5	-2.56	418132550	14506	29.57	28750	29500	28450	38050	20550	29300	28824.80	1.51	0	2902	31366	30332	29616	28582	27866	30850	29100	57	8750	500	19920	50	1	11412356	3258	152.67	1.94	12	0.13	187.00	14697.00	50600	20221025	-43.58	24500	20230726	16.53	37300	-23.46	20230221	24500	16.53	20230726	50600	-43.58	20221025	24500	16.53	20230726	0.18	N	102940	500	57 억		172273	N	N	0	N	00	N
93	20230912	130617	57	100.00	KOSDAQ		제약	N	N	N	N		N	29100	-200	5	-0.68	347549250	12050	24.57	28750	29500	28450	38050	20550	29300	28842.26	1.51	0	3112	31366	30332	29616	28582	27866	30850	29100	57	8750	500	19920	50	1	11412356	3321	155.61	1.98	12	0.11	187.00	14697.00	50600	20221025	-42.49	24500	20230726	18.78	37300	-21.98	20230221	24500	18.78	20230726	50600	-42.49	20221025	24500	18.78	20230726	0.18	N	102940	500	57 억		172273	N	N	0	N	00	N
94	20230912	120612	57	100.00	KOSDAQ		제약	N	N	N	N		N	29400	100	2	0.34	319989300	11106	22.64	28750	29500	28450	38050	20550	29300	28812.29	1.51	0	3013	31366	30332	29616	28582	27866	30850	29100	57	8750	500	19920	50	1	11412356	3355	157.22	2.00	12	0.10	187.00	14697.00	50600	20221025	-41.90	24500	20230726	20.00	37300	-21.18	20230221	24500	20.00	20230726	50600	-41.90	20221025	24500	20.00	20230726	0.18	N	102940	500	57 억		172273	N	N	0	N	00	N
95	20230912	110619	57	100.00	KOSDAQ		제약	N	N	N	N		N	29450	150	2	0.51	295171100	10255	20.91	28750	29500	28450	38050	20550	29300	28783.14	1.51	0	2891	31366	30332	29616	28582	27866	30850	29100	57	8750	500	19920	50	1	11412356	3361	157.49	2.00	12	0.09	187.00	14697.00	50600	20221025	-41.80	24500	20230726	20.20	37300	-21.05	20230221	24500	20.20	20230726	50600	-41.80	20221025	24500	20.20	20230726	0.18	N	102940	500	57 억		172273	N	N	0	N	00	N
96	20230912	100616	57	100.00	KOSDAQ		제약	N	N	N	N		N	28700	-600	5	-2.05	154612450	5364	10.94	28750	29150	28650	38050	20550	29300	28824.10	1.51	0	1232	31366	30332	29616	28582	27866	30850	29100	57	8750	500	19920	50	1	11412356	3275	153.48	1.95	12	0.05	187.00	14697.00	50600	20221025	-43.28	24500	20230726	17.14	37300	-23.06	20230221	24500	17.14	20230726	50600	-43.28	20221025	24500	17.14	20230726	0.18	N	102940	500	57 억		172273	N	N	0	N	00	N
97	20230912	090629	57	100.00	KOSDAQ		제약	N	N	N	N		N	28950	-350	5	-1.19	15051850	521	1.06	28750	29150	28750	38050	20550	29300	28890.31	1.51	0	-54	31366	30332	29616	28582	27866	30850	29100	57	8750	500	19920	50	1	11412356	3304	154.81	1.97	12	0.00	187.00	14697.00	50600	20221025	-42.79	24500	20230726	18.16	37300	-22.39	20230221	24500	18.16	20230726	50600	-42.79	20221025	24500	18.16	20230726	0.18	N	102940	500	57 억		172273	N	N	0	N	00	N
98	20230911	160613	57	100.00	KOSDAQ		제약	N	N	N	N		N	29300	250	2	0.86	1455051550	48585	266.37	28950	30650	28900	37750	20350	29050	29950.13	1.41	0	10839	30716	29882	28566	27732	26416	30300	28150	57	8700	500	19750	50	1	11412356	3344	156.68	1.99	12	0.43	187.00	14697.00	50600	20221025	-42.09	24500	20230726	19.59	37300	-21.45	20230221	24500	19.59	20230726	50600	-42.09	20221025	24500	19.59	20230726	0.17	N	102940	500	57 억		160404	N	N	0	N	00	N
99	20230911	150620	57	100.00	KOSDAQ		제약	N	N	N	N		N	29100	50	2	0.17	1407591500	46956	257.43	28950	30650	28900	37750	20350	29050	29976.82	1.41	0	10612	30716	29882	28566	27732	26416	30300	28150	57	8700	500	19750	50	1	11412356	3321	155.61	1.98	12	0.41	187.00	14697.00	50600	20221025	-42.49	24500	20230726	18.78	37300	-21.98	20230221	24500	18.78	20230726	50600	-42.49	20221025	24500	18.78	20230726	0.17	N	102940	500	57 억		160404	N	N	0	N	00	N
100	20230911	140628	57	100.00	KOSDAQ		제약	N	N	N	N		N	30400	1350	2	4.65	924537300	30675	168.17	28950	30650	28900	37750	20350	29050	30139.77	1.41	0	5086	30716	29882	28566	27732	26416	30300	28150	57	8700	500	19750	50	1	11412356	3469	162.57	2.07	12	0.27	187.00	14697.00	50600	20221025	-39.92	24500	20230726	24.08	37300	-18.50	20230221	24500	24.08	20230726	50600	-39.92	20221025	24500	24.08	20230726	0.17	N	102940	500	57 억		160404	N	N	0	N	00	N
101	20230911	130604	57	100.00	KOSDAQ		제약	N	N	N	N		N	30200	1150	2	3.96	818392550	27170	148.96	28950	30650	28900	37750	20350	29050	30121.18	1.41	0	5410	30716	29882	28566	27732	26416	30300	28150	57	8700	500	19750	50	1	11412356	3447	161.50	2.05	12	0.24	187.00	14697.00	50600	20221025	-40.32	24500	20230726	23.27	37300	-19.03	20230221	24500	23.27	20230726	50600	-40.32	20221025	24500	23.27	20230726	0.17	N	102940	500	57 억		160404	N	N	0	N	00	N
102	20230911	120614	57	100.00	KOSDAQ		제약	N	N	N	N		N	30250	1200	2	4.13	754280400	25051	137.34	28950	30650	28900	37750	20350	29050	30109.79	1.41	0	4877	30716	29882	28566	27732	26416	30300	28150	57	8700	500	19750	50	1	11412356	3452	161.76	2.06	12	0.22	187.00	14697.00	50600	20221025	-40.22	24500	20230726	23.47	37300	-18.90	20230221	24500	23.47	20230726	50600	-40.22	20221025	24500	23.47	20230726	0.17	N	102940	500	57 억		160404	N	N	0	N	00	N
103	20230911	110603	57	100.00	KOSDAQ		제약	N	N	N	N		N	30350	1300	2	4.48	706161500	23463	128.63	28950	30650	28900	37750	20350	29050	30096.81	1.41	0	4290	30716	29882	28566	27732	26416	30300	28150	57	8700	500	19750	50	1	11412356	3464	162.30	2.07	12	0.21	187.00	14697.00	50600	20221025	-40.02	24500	20230726	23.88	37300	-18.63	20230221	24500	23.88	20230726	50600	-40.02	20221025	24500	23.88	20230726	0.17	N	102940	500	57 억		160404	N	N	0	N	00	N
104	20230911	100606	57	100.00	KOSDAQ		제약	N	N	N	N		N	30250	1200	2	4.13	530765850	17658	96.81	28950	30650	28900	37750	20350	29050	30058.10	1.41	0	4179	30716	29882	28566	27732	26416	30300	28150	57	8700	500	19750	50	1	11412356	3452	161.76	2.06	12	0.15	187.00	14697.00	50600	20221025	-40.22	24500	20230726	23.47	37300	-18.90	20230221	24500	23.47	20230726	50600	-40.22	20221025	24500	23.47	20230726	0.17	N	102940	500	57 억		160404	N	N	0	N	00	N
105	20230911	090604	57	100.00	KOSDAQ		제약	N	N	N	N		N	29650	600	2	2.07	51660150	1754	9.62	28950	29700	28900	37750	20350	29050	29452.77	1.41	0	1377	30716	29882	28566	27732	26416	30300	28150	57	8700	500	19750	50	1	11412356	3384	158.56	2.02	12	0.02	187.00	14697.00	50600	20221025	-41.40	24500	20230726	21.02	37300	-20.51	20230221	24500	21.02	20230726	50600	-41.40	20221025	24500	21.02	20230726	0.17	N	102940	500	57 억		160404	N	N	0	N	00	N
106	20230908	160615	57	100.00	KOSDAQ		제약	N	N	N	N		N	29050	1250	2	4.50	519012300	18190	348.40	27250	29400	27250	36100	19500	27800	28532.81	1.37	0	4112	28366	28082	27716	27432	27066	28225	27575	57	8300	500	18900	50	1	11412356	3315	155.35	1.98	12	0.16	187.00	14697.00	50600	20221025	-42.59	24500	20230726	18.57	37300	-22.12	20230221	24500	18.57	20230726	50600	-42.59	20221025	24500	18.57	20230726	0.15	N	102940	500	57 억		156298	N	N	0	N	00	N
107	20230908	150617	57	100.00	KOSDAQ		제약	N	N	N	N		N	29200	1400	2	5.04	482299050	16917	324.02	27250	29400	27250	36100	19500	27800	28509.73	1.37	0	4245	28366	28082	27716	27432	27066	28225	27575	57	8300	500	18900	50	1	11412356	3332	156.15	1.99	12	0.15	187.00	14697.00	50600	20221025	-42.29	24500	20230726	19.18	37300	-21.72	20230221	24500	19.18	20230726	50600	-42.29	20221025	24500	19.18	20230726	0.15	N	102940	500	57 억		156298	N	N	0	N	00	N
108	20230908	140613	57	100.00	KOSDAQ		제약	N	N	N	N		N	28700	900	2	3.24	314614100	11156	213.68	27250	28950	27250	36100	19500	27800	28201.34	1.37	0	3251	28366	28082	27716	27432	27066	28225	27575	57	8300	500	18900	50	1	11412356	3275	153.48	1.95	12	0.10	187.00	14697.00	50600	20221025	-43.28	24500	20230726	17.14	37300	-23.06	20230221	24500	17.14	20230726	50600	-43.28	20221025	24500	17.14	20230726	0.15	N	102940	500	57 억		156298	N	N	0	N	00	N
109	20230908	130619	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	400	2	1.44	228357650	8138	155.87	27250	28600	27250	36100	19500	27800	28060.66	1.37	0	2704	28366	28082	27716	27432	27066	28225	27575	57	8300	500	18900	50	1	11412356	3218	150.80	1.92	12	0.07	187.00	14697.00	50600	20221025	-44.27	24500	20230726	15.10	37300	-24.40	20230221	24500	15.10	20230726	50600	-44.27	20221025	24500	15.10	20230726	0.15	N	102940	500	57 억		156298	N	N	0	N	00	N
110	20230908	120627	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	450	2	1.62	222384700	7926	151.81	27250	28600	27250	36100	19500	27800	28057.62	1.37	0	2672	28366	28082	27716	27432	27066	28225	27575	57	8300	500	18900	50	1	11412356	3224	151.07	1.92	12	0.07	187.00	14697.00	50600	20221025	-44.17	24500	20230726	15.31	37300	-24.26	20230221	24500	15.31	20230726	50600	-44.17	20221025	24500	15.31	20230726	0.15	N	102940	500	57 억		156298	N	N	0	N	00	N
111	20230908	110622	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	450	2	1.62	214664800	7652	146.56	27250	28600	27250	36100	19500	27800	28053.42	1.37	0	2599	28366	28082	27716	27432	27066	28225	27575	57	8300	500	18900	50	1	11412356	3224	151.07	1.92	12	0.07	187.00	14697.00	50600	20221025	-44.17	24500	20230726	15.31	37300	-24.26	20230221	24500	15.31	20230726	50600	-44.17	20221025	24500	15.31	20230726	0.15	N	102940	500	57 억		156298	N	N	0	N	00	N
112	20230908	100615	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	450	2	1.62	131686700	4720	90.40	27250	28250	27250	36100	19500	27800	27899.72	1.37	0	1024	28366	28082	27716	27432	27066	28225	27575	57	8300	500	18900	50	1	11412356	3224	151.07	1.92	12	0.04	187.00	14697.00	50600	20221025	-44.17	24500	20230726	15.31	37300	-24.26	20230221	24500	15.31	20230726	50600	-44.17	20221025	24500	15.31	20230726	0.15	N	102940	500	57 억		156298	N	N	0	N	00	N
113	20230908	090619	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	-500	5	-1.80	13663500	501	9.60	27250	27700	27250	36100	19500	27800	27272.46	1.37	0	36	28366	28082	27716	27432	27066	28225	27575	57	8300	500	18900	50	1	11412356	3116	145.99	1.86	12	0.00	187.00	14697.00	50600	20221025	-46.05	24500	20230726	11.43	37300	-26.81	20230221	24500	11.43	20230726	50600	-46.05	20221025	24500	11.43	20230726	0.15	N	102940	500	57 억		156298	N	N	0	N	00	N
114	20230907	160610	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	100	2	0.36	143487000	5191	66.26	27350	28000	27350	36000	19400	27700	27641.43	1.38	0	-1074	28400	28050	27700	27350	27000	28225	27525	57	8300	500	18830	50	1	11412356	3173	148.66	1.89	12	0.05	187.00	14697.00	50600	20221025	-45.06	24500	20230726	13.47	37300	-25.47	20230221	24500	13.47	20230726	50600	-45.06	20221025	24500	13.47	20230726	0.12	N	102940	500	57 억		157372	N	N	0	N	00	N
115	20230907	150616	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	100	2	0.36	141489500	5119	65.34	27350	28000	27350	36000	19400	27700	27640.07	1.38	0	-1075	28400	28050	27700	27350	27000	28225	27525	57	8300	500	18830	50	1	11412356	3173	148.66	1.89	12	0.04	187.00	14697.00	50600	20221025	-45.06	24500	20230726	13.47	37300	-25.47	20230221	24500	13.47	20230726	50600	-45.06	20221025	24500	13.47	20230726	0.12	N	102940	500	57 억		157372	N	N	0	N	00	N
116	20230907	140611	57	100.00	KOSDAQ		제약	N	N	N	N		N	27850	150	2	0.54	132405200	4792	61.17	27350	28000	27350	36000	19400	27700	27630.47	1.38	0	-994	28400	28050	27700	27350	27000	28225	27525	57	8300	500	18830	50	1	11412356	3178	148.93	1.89	12	0.04	187.00	14697.00	50600	20221025	-44.96	24500	20230726	13.67	37300	-25.34	20230221	24500	13.67	20230726	50600	-44.96	20221025	24500	13.67	20230726	0.12	N	102940	500	57 억		157372	N	N	0	N	00	N
117	20230907	130610	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	0	3	0.00	119465750	4325	55.21	27350	28000	27350	36000	19400	27700	27622.14	1.38	0	-984	28400	28050	27700	27350	27000	28225	27525	57	8300	500	18830	50	1	11412356	3161	148.13	1.88	12	0.04	187.00	14697.00	50600	20221025	-45.26	24500	20230726	13.06	37300	-25.74	20230221	24500	13.06	20230726	50600	-45.26	20221025	24500	13.06	20230726	0.12	N	102940	500	57 억		157372	N	N	0	N	00	N
118	20230907	120618	57	100.00	KOSDAQ		제약	N	N	N	N		N	27850	150	2	0.54	106671250	3863	49.31	27350	28000	27350	36000	19400	27700	27613.58	1.38	0	-998	28400	28050	27700	27350	27000	28225	27525	57	8300	500	18830	50	1	11412356	3178	148.93	1.89	12	0.03	187.00	14697.00	50600	20221025	-44.96	24500	20230726	13.67	37300	-25.34	20230221	24500	13.67	20230726	50600	-44.96	20221025	24500	13.67	20230726	0.12	N	102940	500	57 억		157372	N	N	0	N	00	N
119	20230907	110615	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	200	2	0.72	90697000	3287	41.96	27350	28000	27350	36000	19400	27700	27592.64	1.38	0	-656	28400	28050	27700	27350	27000	28225	27525	57	8300	500	18830	50	1	11412356	3184	149.20	1.90	12	0.03	187.00	14697.00	50600	20221025	-44.86	24500	20230726	13.88	37300	-25.20	20230221	24500	13.88	20230726	50600	-44.86	20221025	24500	13.88	20230726	0.12	N	102940	500	57 억		157372	N	N	0	N	00	N
120	20230907	100614	57	100.00	KOSDAQ		제약	N	N	N	N		N	27650	-50	5	-0.18	45463450	1655	21.13	27350	28000	27350	36000	19400	27700	27470.36	1.38	0	58	28400	28050	27700	27350	27000	28225	27525	57	8300	500	18830	50	1	11412356	3156	147.86	1.88	12	0.01	187.00	14697.00	50600	20221025	-45.36	24500	20230726	12.86	37300	-25.87	20230221	24500	12.86	20230726	50600	-45.36	20221025	24500	12.86	20230726	0.12	N	102940	500	57 억		157372	N	N	0	N	00	N
121	20230907	090623	57	100.00	KOSDAQ		제약	N	N	N	N		N	27750	50	2	0.18	11325200	414	5.28	27350	28000	27350	36000	19400	27700	27355.56	1.38	0	20	28400	28050	27700	27350	27000	28225	27525	57	8300	500	18830	50	1	11412356	3167	148.40	1.89	12	0.00	187.00	14697.00	50600	20221025	-45.16	24500	20230726	13.27	37300	-25.60	20230221	24500	13.27	20230726	50600	-45.16	20221025	24500	13.27	20230726	0.12	N	102940	500	57 억		157372	N	N	0	N	00	N
122	20230906	160611	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	0	3	0.00	216141500	7833	88.76	27550	28050	27350	36000	19400	27700	27593.71	1.38	0	-117	28400	28050	27850	27500	27300	27950	27400	57	8300	500	18830	50	1	11412356	3161	148.13	1.88	12	0.07	187.00	14697.00	50600	20221025	-45.26	24500	20230726	13.06	37300	-25.74	20230221	24500	13.06	20230726	50600	-45.26	20221025	24500	13.06	20230726	0.11	N	102940	500	57 억		157489	N	N	0	N	00	N
123	20230906	150613	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	0	3	0.00	212347000	7696	87.21	27550	28050	27350	36000	19400	27700	27591.87	1.38	0	-113	28400	28050	27850	27500	27300	27950	27400	57	8300	500	18830	50	1	11412356	3161	148.13	1.88	12	0.07	187.00	14697.00	50600	20221025	-45.26	24500	20230726	13.06	37300	-25.74	20230221	24500	13.06	20230726	50600	-45.26	20221025	24500	13.06	20230726	0.11	N	102940	500	57 억		157489	N	N	0	N	00	N
124	20230906	140613	57	100.00	KOSDAQ		제약	N	N	N	N		N	27650	-50	5	-0.18	173601050	6295	71.33	27550	28050	27350	36000	19400	27700	27577.61	1.38	0	-64	28400	28050	27850	27500	27300	27950	27400	57	8300	500	18830	50	1	11412356	3156	147.86	1.88	12	0.06	187.00	14697.00	50600	20221025	-45.36	24500	20230726	12.86	37300	-25.87	20230221	24500	12.86	20230726	50600	-45.36	20221025	24500	12.86	20230726	0.11	N	102940	500	57 억		157489	N	N	0	N	00	N
125	20230906	130606	57	100.00	KOSDAQ		제약	N	N	N	N		N	27400	-300	5	-1.08	142756900	5175	58.64	27550	28050	27350	36000	19400	27700	27585.87	1.38	0	-30	28400	28050	27850	27500	27300	27950	27400	57	8300	500	18830	50	1	11412356	3127	146.52	1.86	12	0.05	187.00	14697.00	50600	20221025	-45.85	24500	20230726	11.84	37300	-26.54	20230221	24500	11.84	20230726	50600	-45.85	20221025	24500	11.84	20230726	0.11	N	102940	500	57 억		157489	N	N	0	N	00	N
126	20230906	120618	57	100.00	KOSDAQ		제약	N	N	N	N		N	27650	-50	5	-0.18	93370700	3379	38.29	27550	28050	27350	36000	19400	27700	27632.64	1.38	0	-70	28400	28050	27850	27500	27300	27950	27400	57	8300	500	18830	50	1	11412356	3156	147.86	1.88	12	0.03	187.00	14697.00	50600	20221025	-45.36	24500	20230726	12.86	37300	-25.87	20230221	24500	12.86	20230726	50600	-45.36	20221025	24500	12.86	20230726	0.11	N	102940	500	57 억		157489	N	N	0	N	00	N
127	20230906	110619	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	0	3	0.00	67821500	2455	27.82	27550	28050	27350	36000	19400	27700	27625.87	1.38	0	-13	28400	28050	27850	27500	27300	27950	27400	57	8300	500	18830	50	1	11412356	3161	148.13	1.88	12	0.02	187.00	14697.00	50600	20221025	-45.26	24500	20230726	13.06	37300	-25.74	20230221	24500	13.06	20230726	50600	-45.26	20221025	24500	13.06	20230726	0.11	N	102940	500	57 억		157489	N	N	0	N	00	N
128	20230906	100559	57	100.00	KOSDAQ		제약	N	N	N	N		N	27850	150	2	0.54	45297600	1640	18.58	27550	28050	27350	36000	19400	27700	27620.49	1.38	0	251	28400	28050	27850	27500	27300	27950	27400	57	8300	500	18830	50	1	11412356	3178	148.93	1.89	12	0.01	187.00	14697.00	50600	20221025	-44.96	24500	20230726	13.67	37300	-25.34	20230221	24500	13.67	20230726	50600	-44.96	20221025	24500	13.67	20230726	0.11	N	102940	500	57 억		157489	N	N	0	N	00	N
129	20230906	090605	57	100.00	KOSDAQ		제약	N	N	N	N		N	27500	-200	5	-0.72	9517550	347	3.93	27550	27600	27350	36000	19400	27700	27428.10	1.38	0	-107	28400	28050	27850	27500	27300	27950	27400	57	8300	500	18830	50	1	11412356	3138	147.06	1.87	12	0.00	187.00	14697.00	50600	20221025	-45.65	24500	20230726	12.24	37300	-26.27	20230221	24500	12.24	20230726	50600	-45.65	20221025	24500	12.24	20230726	0.11	N	102940	500	57 억		157489	N	N	0	N	00	N
130	20230905	160605	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	-200	5	-0.72	245633250	8810	98.14	28200	28200	27650	36250	19550	27900	27883.31	1.39	0	-988	28533	28216	27933	27616	27333	28075	27475	57	8350	500	18970	50	1	11412356	3161	148.13	1.88	12	0.08	187.00	14697.00	50600	20221025	-45.26	24500	20230726	13.06	37300	-25.74	20230221	24500	13.06	20230726	50600	-45.26	20221025	24500	13.06	20230726	0.11	N	102940	500	57 억		158477	N	N	0	N	00	N
131	20230905	150616	57	100.00	KOSDAQ		제약	N	N	N	N		N	27850	-50	5	-0.18	227790050	8167	90.98	28200	28200	27650	36250	19550	27900	27891.52	1.39	0	-839	28533	28216	27933	27616	27333	28075	27475	57	8350	500	18970	50	1	11412356	3178	148.93	1.89	12	0.07	187.00	14697.00	50600	20221025	-44.96	24500	20230726	13.67	37300	-25.34	20230221	24500	13.67	20230726	50600	-44.96	20221025	24500	13.67	20230726	0.11	N	102940	500	57 억		158477	N	N	0	N	00	N
132	20230905	140614	57	100.00	KOSDAQ		제약	N	N	N	N		N	27950	50	2	0.18	192399600	6891	76.76	28200	28200	27700	36250	19550	27900	27920.42	1.39	0	-593	28533	28216	27933	27616	27333	28075	27475	57	8350	500	18970	50	1	11412356	3190	149.47	1.90	12	0.06	187.00	14697.00	50600	20221025	-44.76	24500	20230726	14.08	37300	-25.07	20230221	24500	14.08	20230726	50600	-44.76	20221025	24500	14.08	20230726	0.11	N	102940	500	57 억		158477	N	N	0	N	00	N
133	20230905	130555	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	-100	5	-0.36	164611050	5890	65.61	28200	28200	27700	36250	19550	27900	27947.55	1.39	0	-671	28533	28216	27933	27616	27333	28075	27475	57	8350	500	18970	50	1	11412356	3173	148.66	1.89	12	0.05	187.00	14697.00	50600	20221025	-45.06	24500	20230726	13.47	37300	-25.47	20230221	24500	13.47	20230726	50600	-45.06	20221025	24500	13.47	20230726	0.11	N	102940	500	57 억		158477	N	N	0	N	00	N
134	20230905	120602	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	100	2	0.36	146410050	5237	58.34	28200	28200	27700	36250	19550	27900	27956.86	1.39	0	-638	28533	28216	27933	27616	27333	28075	27475	57	8350	500	18970	50	1	11412356	3195	149.73	1.91	12	0.05	187.00	14697.00	50600	20221025	-44.66	24500	20230726	14.29	37300	-24.93	20230221	24500	14.29	20230726	50600	-44.66	20221025	24500	14.29	20230726	0.11	N	102940	500	57 억		158477	N	N	0	N	00	N
135	20230905	110606	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	200	2	0.72	119104550	4258	47.43	28200	28200	27700	36250	19550	27900	27971.95	1.39	0	-579	28533	28216	27933	27616	27333	28075	27475	57	8350	500	18970	50	1	11412356	3207	150.27	1.91	12	0.04	187.00	14697.00	50600	20221025	-44.47	24500	20230726	14.69	37300	-24.66	20230221	24500	14.69	20230726	50600	-44.47	20221025	24500	14.69	20230726	0.11	N	102940	500	57 억		158477	N	N	0	N	00	N
136	20230905	100559	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	0	3	0.00	86441950	3092	34.44	28200	28200	27700	36250	19550	27900	27956.65	1.39	0	-579	28533	28216	27933	27616	27333	28075	27475	57	8350	500	18970	50	1	11412356	3184	149.20	1.90	12	0.03	187.00	14697.00	50600	20221025	-44.86	24500	20230726	13.88	37300	-25.20	20230221	24500	13.88	20230726	50600	-44.86	20221025	24500	13.88	20230726	0.11	N	102940	500	57 억		158477	N	N	0	N	00	N
137	20230905	090558	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	200	2	0.72	1012200	36	0.40	28200	28200	28000	36250	19550	27900	28116.67	1.39	0	-12	28533	28216	27933	27616	27333	28075	27475	57	8350	500	18970	50	1	11412356	3207	150.27	1.91	12	0.00	187.00	14697.00	50600	20221025	-44.47	24500	20230726	14.69	37300	-24.66	20230221	24500	14.69	20230726	50600	-44.47	20221025	24500	14.69	20230726	0.11	N	102940	500	57 억		158477	N	N	0	N	00	N
138	20230904	160557	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	-200	5	-0.71	249749800	8976	98.65	28100	28250	27650	36500	19700	28100	27824.18	1.37	0	1823	28700	28400	28100	27800	27500	28250	27650	57	8400	500	19100	50	1	11412356	3184	149.20	1.90	12	0.08	187.00	14697.00	50600	20221025	-44.86	24500	20230726	13.88	37300	-25.20	20230221	24500	13.88	20230726	50600	-44.86	20221025	24500	13.88	20230726	0.12	N	102940	500	57 억		156654	N	N	0	N	00	N
139	20230904	150550	57	100.00	KOSDAQ		제약	N	N	N	N		N	27950	-150	5	-0.53	240496000	8644	95.00	28100	28250	27650	36500	19700	28100	27822.30	1.37	0	1810	28700	28400	28100	27800	27500	28250	27650	57	8400	500	19100	50	1	11412356	3190	149.47	1.90	12	0.08	187.00	14697.00	50600	20221025	-44.76	24500	20230726	14.08	37300	-25.07	20230221	24500	14.08	20230726	50600	-44.76	20221025	24500	14.08	20230726	0.12	N	102940	500	57 억		156654	N	N	0	N	00	N
140	20230904	140545	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	0	3	0.00	196391050	7061	77.60	28100	28250	27650	36500	19700	28100	27813.49	1.37	0	1819	28700	28400	28100	27800	27500	28250	27650	57	8400	500	19100	50	1	11412356	3207	150.27	1.91	12	0.06	187.00	14697.00	50600	20221025	-44.47	24500	20230726	14.69	37300	-24.66	20230221	24500	14.69	20230726	50600	-44.47	20221025	24500	14.69	20230726	0.12	N	102940	500	57 억		156654	N	N	0	N	00	N
141	20230904	130554	57	100.00	KOSDAQ		제약	N	N	N	N		N	27850	-250	5	-0.89	186929100	6723	73.89	28100	28250	27650	36500	19700	28100	27804.42	1.37	0	1903	28700	28400	28100	27800	27500	28250	27650	57	8400	500	19100	50	1	11412356	3178	148.93	1.89	12	0.06	187.00	14697.00	50600	20221025	-44.96	24500	20230726	13.67	37300	-25.34	20230221	24500	13.67	20230726	50600	-44.96	20221025	24500	13.67	20230726	0.12	N	102940	500	57 억		156654	N	N	0	N	00	N
142	20230904	120542	57	100.00	KOSDAQ		제약	N	N	N	N		N	27950	-150	5	-0.53	172504250	6205	68.19	28100	28250	27650	36500	19700	28100	27800.85	1.37	0	1995	28700	28400	28100	27800	27500	28250	27650	57	8400	500	19100	50	1	11412356	3190	149.47	1.90	12	0.05	187.00	14697.00	50600	20221025	-44.76	24500	20230726	14.08	37300	-25.07	20230221	24500	14.08	20230726	50600	-44.76	20221025	24500	14.08	20230726	0.12	N	102940	500	57 억		156654	N	N	0	N	00	N
143	20230904	110536	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	0	3	0.00	135403500	4871	53.53	28100	28250	27650	36500	19700	28100	27797.89	1.37	0	1916	28700	28400	28100	27800	27500	28250	27650	57	8400	500	19100	50	1	11412356	3207	150.27	1.91	12	0.04	187.00	14697.00	50600	20221025	-44.47	24500	20230726	14.69	37300	-24.66	20230221	24500	14.69	20230726	50600	-44.47	20221025	24500	14.69	20230726	0.12	N	102940	500	57 억		156654	N	N	0	N	00	N
144	20230904	100539	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	-200	5	-0.71	88208050	3185	35.00	28100	28250	27650	36500	19700	28100	27694.84	1.37	0	1956	28700	28400	28100	27800	27500	28250	27650	57	8400	500	19100	50	1	11412356	3184	149.20	1.90	12	0.03	187.00	14697.00	50600	20221025	-44.86	24500	20230726	13.88	37300	-25.20	20230221	24500	13.88	20230726	50600	-44.86	20221025	24500	13.88	20230726	0.12	N	102940	500	57 억		156654	N	N	0	N	00	N
145	20230904	090549	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	100	2	0.36	73190350	2646	29.08	28100	28200	27650	36500	19700	28100	27660.75	1.37	0	2132	28700	28400	28100	27800	27500	28250	27650	57	8400	500	19100	50	1	11412356	3218	150.80	1.92	12	0.02	187.00	14697.00	50600	20221025	-44.27	24500	20230726	15.10	37300	-24.40	20230221	24500	15.10	20230726	50600	-44.27	20221025	24500	15.10	20230726	0.12	N	102940	500	57 억		156654	N	N	0	N	00	N
146	20230901	160539	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-150	5	-0.53	254678900	9098	139.01	28350	28400	27800	36700	19800	28250	27992.84	1.36	0	992	28750	28500	28250	28000	27750	28625	28125	57	8450	500	19210	50	1	11412356	3207	150.27	1.91	12	0.08	187.00	14697.00	50600	20221025	-44.47	24500	20230726	14.69	37300	-24.66	20230221	24500	14.69	20230726	50600	-44.47	20221025	24500	14.69	20230726	0.10	N	102940	500	57 억		155662	N	N	0	N	00	N
147	20230901	150546	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	-350	5	-1.24	218924000	7821	119.50	28350	28400	27850	36700	19800	28250	27991.82	1.36	0	995	28750	28500	28250	28000	27750	28625	28125	57	8450	500	19210	50	1	11412356	3184	149.20	1.90	12	0.07	187.00	14697.00	50600	20221025	-44.86	24500	20230726	13.88	37300	-25.20	20230221	24500	13.88	20230726	50600	-44.86	20221025	24500	13.88	20230726	0.10	N	102940	500	57 억		155662	N	N	0	N	00	N
148	20230901	140549	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	-350	5	-1.24	162384650	5792	88.50	28350	28400	27900	36700	19800	28250	28036.02	1.36	0	1006	28750	28500	28250	28000	27750	28625	28125	57	8450	500	19210	50	1	11412356	3184	149.20	1.90	12	0.05	187.00	14697.00	50600	20221025	-44.86	24500	20230726	13.88	37300	-25.20	20230221	24500	13.88	20230726	50600	-44.86	20221025	24500	13.88	20230726	0.10	N	102940	500	57 억		155662	N	N	0	N	00	N
149	20230901	130534	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-250	5	-0.88	129267450	4607	70.39	28350	28400	27900	36700	19800	28250	28058.92	1.36	0	1039	28750	28500	28250	28000	27750	28625	28125	57	8450	500	19210	50	1	11412356	3195	149.73	1.91	12	0.04	187.00	14697.00	50600	20221025	-44.66	24500	20230726	14.29	37300	-24.93	20230221	24500	14.29	20230726	50600	-44.66	20221025	24500	14.29	20230726	0.10	N	102940	500	57 억		155662	N	N	0	N	00	N
150	20230901	120540	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-250	5	-0.88	105264350	3749	57.28	28350	28400	27950	36700	19800	28250	28077.98	1.36	0	808	28750	28500	28250	28000	27750	28625	28125	57	8450	500	19210	50	1	11412356	3195	149.73	1.91	12	0.03	187.00	14697.00	50600	20221025	-44.66	24500	20230726	14.29	37300	-24.93	20230221	24500	14.29	20230726	50600	-44.66	20221025	24500	14.29	20230726	0.10	N	102940	500	57 억		155662	N	N	0	N	00	N
151	20230901	110541	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-250	5	-0.88	84490250	3007	45.94	28350	28400	27950	36700	19800	28250	28097.86	1.36	0	698	28750	28500	28250	28000	27750	28625	28125	57	8450	500	19210	50	1	11412356	3195	149.73	1.91	12	0.03	187.00	14697.00	50600	20221025	-44.66	24500	20230726	14.29	37300	-24.93	20230221	24500	14.29	20230726	50600	-44.66	20221025	24500	14.29	20230726	0.10	N	102940	500	57 억		155662	N	N	0	N	00	N
152	20230901	100537	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-100	5	-0.35	49264100	1750	26.74	28350	28400	28000	36700	19800	28250	28150.91	1.36	0	408	28750	28500	28250	28000	27750	28625	28125	57	8450	500	19210	50	1	11412356	3213	150.53	1.92	12	0.02	187.00	14697.00	50600	20221025	-44.37	24500	20230726	14.90	37300	-24.53	20230221	24500	14.90	20230726	50600	-44.37	20221025	24500	14.90	20230726	0.10	N	102940	500	57 억		155662	N	N	0	N	00	N
153	20230901	090529	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	0	3	0.00	6359450	225	3.44	28350	28400	28150	36700	19800	28250	28264.22	1.36	0	54	28750	28500	28250	28000	27750	28625	28125	57	8450	500	19210	50	1	11412356	3224	151.07	1.92	12	0.00	187.00	14697.00	50600	20221025	-44.17	24500	20230726	15.31	37300	-24.26	20230221	24500	15.31	20230726	50600	-44.17	20221025	24500	15.31	20230726	0.10	N	102940	500	57 억		155662	N	N	0	N	00	N