KissMeData/330350/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	161126	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	0	3	0.00	63858687370	6136015	31.14	10770	11280	9580	13010	7010	10010	10408.03	0.12	0	-5517	13050	11530	10230	8710	7410	12290	9470	26	3000	200	6600	10	1	13192778	1321	53.24	1.59	12	46.51	188.00	6297.00	11750	20230926	-14.81	5960	20221017	67.95	11750	-14.81	20230926	6210	61.19	20230726	11750	-14.81	20230926	5960	67.95	20221017	2.99	N	330350	200	26 억		15287	N	N	0	N	00	N
3	20230927	151138	57	100.00	KOSDAQ		제약	N	N	N	N		N	10020	10	2	0.10	62378611780	5987540	30.38	10770	11280	9580	13010	7010	10010	10418.07	0.12	0	-5042	13050	11530	10230	8710	7410	12290	9470	26	3000	200	6600	10	1	13192778	1322	53.30	1.59	12	45.38	188.00	6297.00	11750	20230926	-14.72	5960	20221017	68.12	11750	-14.72	20230926	6210	61.35	20230726	11750	-14.72	20230926	5960	68.12	20221017	2.99	N	330350	200	26 억		15287	N	N	0	N	00	N
4	20230927	141137	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	-30	5	-0.30	56048768530	5364645	27.22	10770	11280	9580	13010	7010	10010	10447.81	0.12	0	-5538	13050	11530	10230	8710	7410	12290	9470	26	3000	200	6600	10	1	13192778	1317	53.09	1.58	12	40.66	188.00	6297.00	11750	20230926	-15.06	5960	20221017	67.45	11750	-15.06	20230926	6210	60.71	20230726	11750	-15.06	20230926	5960	67.45	20221017	2.99	N	330350	200	26 억		15287	N	N	0	N	00	N
5	20230927	131122	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-250	5	-2.50	42316209910	4025510	20.43	10770	11280	9580	13010	7010	10010	10512.02	0.12	0	11975	13050	11530	10230	8710	7410	12290	9470	26	3000	200	6600	10	1	13192778	1288	51.91	1.55	12	30.51	188.00	6297.00	11750	20230926	-16.94	5960	20221017	63.76	11750	-16.94	20230926	6210	57.17	20230726	11750	-16.94	20230926	5960	63.76	20221017	2.99	N	330350	200	26 억		15287	N	N	0	N	00	N
6	20230927	121120	57	100.00	KOSDAQ		제약	N	N	N	N		N	9640	-370	5	-3.70	40729650650	3862230	19.60	10770	11280	9590	13010	7010	10010	10545.64	0.12	0	29393	13050	11530	10230	8710	7410	12290	9470	26	3000	200	6600	10	1	13192778	1272	51.28	1.53	12	29.28	188.00	6297.00	11750	20230926	-17.96	5960	20221017	61.74	11750	-17.96	20230926	6210	55.23	20230726	11750	-17.96	20230926	5960	61.74	20221017	2.99	N	330350	200	26 억		15287	N	N	0	N	00	N
7	20230927	111132	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-260	5	-2.60	38110454930	3591391	18.22	10770	11280	9700	13010	7010	10010	10611.62	0.12	0	5464	13050	11530	10230	8710	7410	12290	9470	26	3000	200	6600	10	1	13192778	1286	51.86	1.55	12	27.22	188.00	6297.00	11750	20230926	-17.02	5960	20221017	63.59	11750	-17.02	20230926	6210	57.00	20230726	11750	-17.02	20230926	5960	63.59	20221017	2.99	N	330350	200	26 억		15287	N	N	0	N	00	N
8	20230927	101124	57	100.00	KOSDAQ		제약	N	N	N	N		N	10180	170	2	1.70	32853423380	3063832	15.55	10770	11280	9980	13010	7010	10010	10723.00	0.12	0	-4962	13050	11530	10230	8710	7410	12290	9470	26	3000	200	6600	10	1	13192778	1343	54.15	1.62	12	23.22	188.00	6297.00	11750	20230926	-13.36	5960	20221017	70.81	11750	-13.36	20230926	6210	63.93	20230726	11750	-13.36	20230926	5960	70.81	20221017	2.99	N	330350	200	26 억		15287	N	N	0	N	00	N
9	20230927	091144	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	690	2	6.89	14567385390	1345990	6.83	10770	11200	10400	13010	7010	10010	10822.83	0.12	0	-5528	13050	11530	10230	8710	7410	12290	9470	26	3000	200	6600	10	1	13192778	1412	56.91	1.70	12	10.20	188.00	6297.00	11750	20230926	-8.94	5960	20221017	79.53	11750	-8.94	20230926	6210	72.30	20230726	11750	-8.94	20230926	5960	79.53	20221017	2.99	N	330350	200	26 억		15287	N	N	0	N	00	N
10	20230926	161122	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10010	820	2	8.92	208281451120	19331398	401.36	9020	11750	8930	11940	6440	9190	10776.11	0.21	0	-14504	10803	9996	9383	8576	7963	9690	8270	26	2750	200	6060	10	1	13192778	1321	53.24	1.59	12	146.53	188.00	6297.00	11750	20230926	-14.81	5960	20221017	67.95	11750	-14.81	20230926	6210	61.19	20230726	11750	-14.81	20230926	5960	67.95	20221017	2.58	N	330350	200	26 억		27182	N	N	0	N	00	N
11	20230926	151121	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10800	1610	2	17.52	202318259300	18749153	389.27	9020	11750	8930	11940	6440	9190	10790.80	0.21	0	-20036	10803	9996	9383	8576	7963	9690	8270	26	2750	200	6060	10	1	13192778	1425	57.45	1.72	12	142.12	188.00	6297.00	11750	20230926	-8.09	5960	20221017	81.21	11750	-8.09	20230926	6210	73.91	20230726	11750	-8.09	20230926	5960	81.21	20221017	2.58	N	330350	200	26 억		27182	N	N	0	N	00	N
12	20230926	141114	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11630	2440	2	26.55	176967855440	16448072	341.50	9020	11750	8930	11940	6440	9190	10759.19	0.21	0	-16160	10803	9996	9383	8576	7963	9690	8270	26	2750	200	6060	10	1	13192778	1534	61.86	1.85	12	124.67	188.00	6297.00	11750	20230926	-1.02	5960	20221017	95.13	11750	-1.02	20230926	6210	87.28	20230726	11750	-1.02	20230926	5960	95.13	20221017	2.58	N	330350	200	26 억		27182	N	N	0	N	00	N
13	20230926	131118	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11310	2120	2	23.07	151365283890	14227740	295.40	9020	11450	8930	11940	6440	9190	10638.75	0.21	0	-14890	10803	9996	9383	8576	7963	9690	8270	26	2750	200	6060	10	1	13192778	1492	60.16	1.80	12	107.84	188.00	6297.00	11450	20230926	-1.22	5960	20221017	89.77	11450	-1.22	20230926	6210	82.13	20230726	11450	-1.22	20230926	5960	89.77	20221017	2.58	N	330350	200	26 억		27182	N	N	0	N	00	N
14	20230926	121125	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11310	2120	2	23.07	126170574690	11981111	248.75	9020	11350	8930	11940	6440	9190	10530.79	0.21	0	-13171	10803	9996	9383	8576	7963	9690	8270	26	2750	200	6060	10	1	13192778	1492	60.16	1.80	12	90.82	188.00	6297.00	11350	20230926	-0.35	5960	20221017	89.77	11350	-0.35	20230926	6210	82.13	20230726	11350	-0.35	20230926	5960	89.77	20221017	2.58	N	330350	200	26 억		27182	N	N	0	N	00	N
15	20230926	111117	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11010	1820	2	19.80	105177113050	10045851	208.57	9020	11280	8930	11940	6440	9190	10469.71	0.21	0	-14562	10803	9996	9383	8576	7963	9690	8270	26	2750	200	6060	10	1	13192778	1453	58.56	1.75	12	76.15	188.00	6297.00	11280	20230926	-2.39	5960	20221017	84.73	11280	-2.39	20230926	6210	77.29	20230726	11280	-2.39	20230926	5960	84.73	20221017	2.58	N	330350	200	26 억		27182	N	N	0	N	00	N
16	20230926	101119	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10730	1540	2	16.76	62626171220	6129153	127.25	9020	10940	8930	11940	6440	9190	10217.76	0.21	0	-14391	10803	9996	9383	8576	7963	9690	8270	26	2750	200	6060	10	1	13192778	1416	57.07	1.70	12	46.46	188.00	6297.00	10940	20230926	-1.92	5960	20221017	80.03	10940	-1.92	20230926	6210	72.79	20230726	10940	-1.92	20230926	5960	80.03	20221017	2.58	N	330350	200	26 억		27182	N	N	0	N	00	N
17	20230926	091120	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-100	5	-1.09	2592376480	282319	5.86	9020	9370	8930	11940	6440	9190	9182.44	0.21	0	-4074	10803	9996	9383	8576	7963	9690	8270	26	2750	200	6060	10	1	13192778	1199	48.35	1.44	12	2.14	188.00	6297.00	10650	20230217	-14.65	5960	20221017	52.52	10650	-14.65	20230217	6210	46.38	20230726	10650	-14.65	20230217	5960	52.52	20221017	2.58	N	330350	200	26 억		27182	N	N	0	N	00	N
18	20230925	161123	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-710	5	-7.17	44481783510	4741576	44.60	9800	10190	8770	12870	6930	9900	9365.38	0.19	0	8547	11713	10806	8993	8086	6273	11260	8540	26	2970	200	6530	10	1	13192778	1212	48.88	1.46	12	35.94	188.00	6297.00	10650	20230217	-13.71	5960	20221017	54.19	10650	-13.71	20230217	6210	47.99	20230726	10650	-13.71	20230217	5960	54.19	20221017	2.55	N	330350	200	26 억		24924	N	N	0	N	00	N
19	20230925	151125	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	-640	5	-6.46	43230378500	4605630	43.32	9800	10190	8770	12870	6930	9900	9369.55	0.19	0	7147	11713	10806	8993	8086	6273	11260	8540	26	2970	200	6530	10	1	13192778	1222	49.26	1.47	12	34.91	188.00	6297.00	10650	20230217	-13.05	5960	20221017	55.37	10650	-13.05	20230217	6210	49.11	20230726	10650	-13.05	20230217	5960	55.37	20221017	2.55	N	330350	200	26 억		24924	N	N	0	N	00	N
20	20230925	141105	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-600	5	-6.06	39176840450	4171993	39.24	9800	10190	8770	12870	6930	9900	9371.90	0.19	0	3110	11713	10806	8993	8086	6273	11260	8540	26	2970	200	6530	10	1	13192778	1227	49.47	1.48	12	31.62	188.00	6297.00	10650	20230217	-12.68	5960	20221017	56.04	10650	-12.68	20230217	6210	49.76	20230726	10650	-12.68	20230217	5960	56.04	20221017	2.55	N	330350	200	26 억		24924	N	N	0	N	00	N
21	20230925	131112	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	-940	5	-9.49	28491690250	3030769	28.51	9800	10190	8770	12870	6930	9900	9375.46	0.19	0	2222	11713	10806	8993	8086	6273	11260	8540	26	2970	200	6530	10	1	13192778	1182	47.66	1.42	12	22.97	188.00	6297.00	10650	20230217	-15.87	5960	20221017	50.34	10650	-15.87	20230217	6210	44.28	20230726	10650	-15.87	20230217	5960	50.34	20221017	2.55	N	330350	200	26 억		24924	N	N	0	N	00	N
22	20230925	121117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	-1060	5	-10.71	27084065720	2873179	27.02	9800	10190	8810	12870	6930	9900	9401.08	0.19	0	7668	11713	10806	8993	8086	6273	11260	8540	26	2970	200	6530	10	1	13192778	1166	47.02	1.40	12	21.78	188.00	6297.00	10650	20230217	-17.00	5960	20221017	48.32	10650	-17.00	20230217	6210	42.35	20230726	10650	-17.00	20230217	5960	48.32	20221017	2.55	N	330350	200	26 억		24924	N	N	0	N	00	N
23	20230925	111112	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	-1030	5	-10.40	25837602500	2732813	25.70	9800	10190	8830	12870	6930	9900	9429.36	0.19	0	3459	11713	10806	8993	8086	6273	11260	8540	26	2970	200	6530	10	1	13192778	1170	47.18	1.41	12	20.71	188.00	6297.00	10650	20230217	-16.71	5960	20221017	48.83	10650	-16.71	20230217	6210	42.83	20230726	10650	-16.71	20230217	5960	48.83	20221017	2.55	N	330350	200	26 억		24924	N	N	0	N	00	N
24	20230925	101115	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	-930	5	-9.39	23683745050	2492262	23.44	9800	10190	8950	12870	6930	9900	9478.12	0.19	0	1516	11713	10806	8993	8086	6273	11260	8540	26	2970	200	6530	10	1	13192778	1183	47.71	1.42	12	18.89	188.00	6297.00	10650	20230217	-15.77	5960	20221017	50.50	10650	-15.77	20230217	6210	44.44	20230726	10650	-15.77	20230217	5960	50.50	20221017	2.55	N	330350	200	26 억		24924	N	N	0	N	00	N
25	20230925	091110	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	-590	5	-5.96	13605224550	1411157	13.27	9800	10190	9060	12870	6930	9900	9611.21	0.19	0	8648	11713	10806	8993	8086	6273	11260	8540	26	2970	200	6530	10	1	13192778	1228	49.52	1.48	12	10.70	188.00	6297.00	10650	20230217	-12.58	5960	20221017	56.21	10650	-12.58	20230217	6210	49.92	20230726	10650	-12.58	20230217	5960	56.21	20221017	2.55	N	330350	200	26 억		24924	N	N	0	N	00	N
26	20230922	161153	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	2280	1	29.92	99076477370	10630369	991.52	7560	9900	7180	9900	5340	7620	9314.75	0.30	0	-11326	8886	8252	7856	7222	6826	8570	7540	26	2280	200	5020	10	1	13192778	1306	52.66	1.57	12	80.58	188.00	6297.00	10650	20230217	-7.04	5960	20221017	66.11	10650	-7.04	20230217	6210	59.42	20230726	10650	-7.04	20230217	5960	66.11	20221017	2.56	N	330350	200	26 억		39751	N	N	0	N	00	N
27	20230922	151146	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	2180	2	28.61	94348972060	10150145	946.73	7560	9900	7180	9900	5340	7620	9295.34	0.30	0	-11935	8886	8252	7856	7222	6826	8570	7540	26	2280	200	5020	10	1	13192778	1293	52.13	1.56	12	76.94	188.00	6297.00	10650	20230217	-7.98	5960	20221017	64.43	10650	-7.98	20230217	6210	57.81	20230726	10650	-7.98	20230217	5960	64.43	20221017	2.56	N	330350	200	26 억		39751	N	N	0	N	00	N
28	20230922	141144	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	1890	2	24.80	72379024930	7904006	737.23	7560	9900	7180	9900	5340	7620	9157.27	0.30	0	-1202	8886	8252	7856	7222	6826	8570	7540	26	2280	200	5020	10	1	13192778	1255	50.59	1.51	12	59.91	188.00	6297.00	10650	20230217	-10.70	5960	20221017	59.56	10650	-10.70	20230217	6210	53.14	20230726	10650	-10.70	20230217	5960	59.56	20221017	2.56	N	330350	200	26 억		39751	N	N	0	N	00	N
29	20230922	131032	57	100.00	KOSDAQ		제약	N	N	N	N		N	8730	1110	2	14.57	41004966830	4590112	428.13	7560	9600	7180	9900	5340	7620	8933.34	0.30	0	-4366	8886	8252	7856	7222	6826	8570	7540	26	2280	200	5020	10	1	13192778	1152	46.44	1.39	12	34.79	188.00	6297.00	10650	20230217	-18.03	5960	20221017	46.48	10650	-18.03	20230217	6210	40.58	20230726	10650	-18.03	20230217	5960	46.48	20221017	2.56	N	330350	200	26 억		39751	N	N	0	N	00	N
30	20230922	121030	57	100.00	KOSDAQ		제약	N	N	N	N		N	8230	610	2	8.01	23330767270	2632005	245.49	7560	9600	7180	9900	5340	7620	8864.28	0.30	0	-4497	8886	8252	7856	7222	6826	8570	7540	26	2280	200	5020	10	1	13192778	1086	43.78	1.31	12	19.95	188.00	6297.00	10650	20230217	-22.72	5960	20221017	38.09	10650	-22.72	20230217	6210	32.53	20230726	10650	-22.72	20230217	5960	38.09	20221017	2.56	N	330350	200	26 억		39751	N	N	0	N	00	N
31	20230922	111026	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	-320	5	-4.20	798642440	109614	10.22	7560	7580	7180	9900	5340	7620	7285.79	0.30	0	-1913	8886	8252	7856	7222	6826	8570	7540	26	2280	200	5020	10	1	13192778	963	38.83	1.16	12	0.83	188.00	6297.00	10650	20230217	-31.46	5960	20221017	22.48	10650	-31.46	20230217	6210	17.55	20230726	10650	-31.46	20230217	5960	22.48	20221017	2.56	N	330350	200	26 억		39751	N	N	0	N	00	N
32	20230922	101024	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-420	5	-5.51	609513220	83549	7.79	7560	7580	7180	9900	5340	7620	7295.07	0.30	0	5884	8886	8252	7856	7222	6826	8570	7540	26	2280	200	5020	10	1	13192778	950	38.30	1.14	12	0.63	188.00	6297.00	10650	20230217	-32.39	5960	20221017	20.81	10650	-32.39	20230217	6210	15.94	20230726	10650	-32.39	20230217	5960	20.81	20221017	2.56	N	330350	200	26 억		39751	N	N	0	N	00	N
33	20230922	091024	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-290	5	-3.81	227211820	30847	2.88	7560	7580	7270	9900	5340	7620	7365.32	0.30	0	2898	8886	8252	7856	7222	6826	8570	7540	26	2280	200	5020	10	1	13192778	967	38.99	1.16	12	0.23	188.00	6297.00	10650	20230217	-31.17	5960	20221017	22.99	10650	-31.17	20230217	6210	18.04	20230726	10650	-31.17	20230217	5960	22.99	20221017	2.56	N	330350	200	26 억		39751	N	N	0	N	00	N
34	20230921	161023	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	210	2	2.83	8507826350	1068773	10843.88	7460	8490	7460	9630	5190	7410	7960.76	0.68	0	-51386	7550	7480	7370	7300	7190	7515	7335	26	2220	200	4890	10	1	13192778	1005	40.53	1.21	12	8.10	188.00	6297.00	10650	20230217	-28.45	5960	20221017	27.85	10650	-28.45	20230217	6210	22.71	20230726	10650	-28.45	20230217	5960	27.85	20221017	2.57	N	330350	200	26 억		90044	N	N	0	N	00	N
35	20230921	151012	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	280	2	3.78	8365862370	1050207	10655.51	7460	8490	7460	9630	5190	7410	7965.92	0.68	0	-51385	7550	7480	7370	7300	7190	7515	7335	26	2220	200	4890	10	1	13192778	1015	40.90	1.22	12	7.96	188.00	6297.00	10650	20230217	-27.79	5960	20221017	29.03	10650	-27.79	20230217	6210	23.83	20230726	10650	-27.79	20230217	5960	29.03	20221017	2.57	N	330350	200	26 억		90044	N	N	0	N	00	N
36	20230921	141019	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	250	2	3.37	8094848850	1014963	10297.92	7460	8490	7460	9630	5190	7410	7975.51	0.68	0	-51209	7550	7480	7370	7300	7190	7515	7335	26	2220	200	4890	10	1	13192778	1011	40.74	1.22	12	7.69	188.00	6297.00	10650	20230217	-28.08	5960	20221017	28.52	10650	-28.08	20230217	6210	23.35	20230726	10650	-28.08	20230217	5960	28.52	20221017	2.57	N	330350	200	26 억		90044	N	N	0	N	00	N
37	20230921	131017	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	170	2	2.29	7929578970	993211	10077.22	7460	8490	7460	9630	5190	7410	7983.78	0.68	0	-54961	7550	7480	7370	7300	7190	7515	7335	26	2220	200	4890	10	1	13192778	1000	40.32	1.20	12	7.53	188.00	6297.00	10650	20230217	-28.83	5960	20221017	27.18	10650	-28.83	20230217	6210	22.06	20230726	10650	-28.83	20230217	5960	27.18	20221017	2.57	N	330350	200	26 억		90044	N	N	0	N	00	N
38	20230921	121009	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	160	2	2.16	7688352240	961191	9752.34	7460	8490	7460	9630	5190	7410	7998.78	0.68	0	-52578	7550	7480	7370	7300	7190	7515	7335	26	2220	200	4890	10	1	13192778	999	40.27	1.20	12	7.29	188.00	6297.00	10650	20230217	-28.92	5960	20221017	27.01	10650	-28.92	20230217	6210	21.90	20230726	10650	-28.92	20230217	5960	27.01	20221017	2.57	N	330350	200	26 억		90044	N	N	0	N	00	N
39	20230921	111031	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	270	2	3.64	7292822520	909300	9225.85	7460	8490	7460	9630	5190	7410	8020.26	0.68	0	-51159	7550	7480	7370	7300	7190	7515	7335	26	2220	200	4890	10	1	13192778	1013	40.85	1.22	12	6.89	188.00	6297.00	10650	20230217	-27.89	5960	20221017	28.86	10650	-27.89	20230217	6210	23.67	20230726	10650	-27.89	20230217	5960	28.86	20221017	2.57	N	330350	200	26 억		90044	N	N	0	N	00	N
40	20230921	101008	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	480	2	6.48	5942091370	738334	7491.21	7460	8490	7460	9630	5190	7410	8047.97	0.68	0	-54676	7550	7480	7370	7300	7190	7515	7335	26	2220	200	4890	10	1	13192778	1041	41.97	1.25	12	5.60	188.00	6297.00	10650	20230217	-25.92	5960	20221017	32.38	10650	-25.92	20230217	6210	27.05	20230726	10650	-25.92	20230217	5960	32.38	20221017	2.57	N	330350	200	26 억		90044	N	N	0	N	00	N
41	20230921	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	320	2	4.32	304681820	39678	402.58	7460	7750	7460	9630	5190	7410	7678.86	0.68	0	-9759	7550	7480	7370	7300	7190	7515	7335	26	2220	200	4890	10	1	13192778	1020	41.12	1.23	12	0.30	188.00	6297.00	10650	20230217	-27.42	5960	20221017	29.70	10650	-27.42	20230217	6210	24.48	20230726	10650	-27.42	20230217	5960	29.70	20221017	2.57	N	330350	200	26 억		90044	N	N	0	N	00	N
42	20230920	161021	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	10	2	0.14	69611430	9485	84.32	7400	7440	7260	9620	5180	7400	7339.11	0.69	0	-1603	7513	7456	7353	7296	7193	7485	7325	26	2220	200	4880	10	1	13192778	978	39.41	1.18	12	0.07	188.00	6297.00	10650	20230217	-30.42	5960	20221017	24.33	10650	-30.42	20230217	6210	19.32	20230726	10650	-30.42	20230217	5960	24.33	20221017	2.58	N	330350	200	26 억		91647	N	N	0	N	00	N
43	20230920	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	-60	5	-0.81	66983870	9130	81.16	7400	7440	7260	9620	5180	7400	7336.68	0.69	0	-1603	7513	7456	7353	7296	7193	7485	7325	26	2220	200	4880	10	1	13192778	968	39.04	1.17	12	0.07	188.00	6297.00	10650	20230217	-31.08	5960	20221017	23.15	10650	-31.08	20230217	6210	18.20	20230726	10650	-31.08	20230217	5960	23.15	20221017	2.58	N	330350	200	26 억		91647	N	N	0	N	00	N
44	20230920	141012	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-70	5	-0.95	60607450	8266	73.48	7400	7400	7260	9620	5180	7400	7332.14	0.69	0	-1500	7513	7456	7353	7296	7193	7485	7325	26	2220	200	4880	10	1	13192778	967	38.99	1.16	12	0.06	188.00	6297.00	10650	20230217	-31.17	5960	20221017	22.99	10650	-31.17	20230217	6210	18.04	20230726	10650	-31.17	20230217	5960	22.99	20221017	2.58	N	330350	200	26 억		91647	N	N	0	N	00	N
45	20230920	131005	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	-30	5	-0.41	58859780	8028	71.37	7400	7400	7260	9620	5180	7400	7331.81	0.69	0	-1465	7513	7456	7353	7296	7193	7485	7325	26	2220	200	4880	10	1	13192778	972	39.20	1.17	12	0.06	188.00	6297.00	10650	20230217	-30.80	5960	20221017	23.66	10650	-30.80	20230217	6210	18.68	20230726	10650	-30.80	20230217	5960	23.66	20221017	2.58	N	330350	200	26 억		91647	N	N	0	N	00	N
46	20230920	121004	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-70	5	-0.95	48396860	6600	58.67	7400	7400	7260	9620	5180	7400	7332.86	0.69	0	-1460	7513	7456	7353	7296	7193	7485	7325	26	2220	200	4880	10	1	13192778	967	38.99	1.16	12	0.05	188.00	6297.00	10650	20230217	-31.17	5960	20221017	22.99	10650	-31.17	20230217	6210	18.04	20230726	10650	-31.17	20230217	5960	22.99	20221017	2.58	N	330350	200	26 억		91647	N	N	0	N	00	N
47	20230920	111009	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-10	5	-0.14	37984940	5184	46.08	7400	7400	7260	9620	5180	7400	7327.34	0.69	0	-1240	7513	7456	7353	7296	7193	7485	7325	26	2220	200	4880	10	1	13192778	975	39.31	1.17	12	0.04	188.00	6297.00	10650	20230217	-30.61	5960	20221017	23.99	10650	-30.61	20230217	6210	19.00	20230726	10650	-30.61	20230217	5960	23.99	20221017	2.58	N	330350	200	26 억		91647	N	N	0	N	00	N
48	20230920	100949	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-70	5	-0.95	13859650	1896	16.85	7400	7400	7260	9620	5180	7400	7309.94	0.69	0	-1117	7513	7456	7353	7296	7193	7485	7325	26	2220	200	4880	10	1	13192778	967	38.99	1.16	12	0.01	188.00	6297.00	10650	20230217	-31.17	5960	20221017	22.99	10650	-31.17	20230217	6210	18.04	20230726	10650	-31.17	20230217	5960	22.99	20221017	2.58	N	330350	200	26 억		91647	N	N	0	N	00	N
49	20230920	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	-30	5	-0.41	5175350	709	6.30	7400	7400	7260	9620	5180	7400	7299.51	0.69	0	-208	7513	7456	7353	7296	7193	7485	7325	26	2220	200	4880	10	1	13192778	972	39.20	1.17	12	0.01	188.00	6297.00	10650	20230217	-30.80	5960	20221017	23.66	10650	-30.80	20230217	6210	18.68	20230726	10650	-30.80	20230217	5960	23.66	20221017	2.58	N	330350	200	26 억		91647	N	N	0	N	00	N
50	20230919	160957	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	70	2	0.95	82358100	11244	157.99	7250	7410	7250	9520	5140	7330	7324.49	0.70	0	-1161	7490	7410	7340	7260	7190	7375	7225	26	2190	200	4830	10	1	13192778	976	39.36	1.18	12	0.09	188.00	6297.00	10650	20230217	-30.52	5960	20221017	24.16	10650	-30.52	20230217	6210	19.16	20230726	10650	-30.52	20230217	5960	24.16	20221017	2.56	N	330350	200	26 억		92608	N	N	0	N	00	N
51	20230919	151001	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	-50	5	-0.68	71195160	9725	136.64	7250	7410	7250	9520	5140	7330	7320.84	0.70	0	-1265	7490	7410	7340	7260	7190	7375	7225	26	2190	200	4830	10	1	13192778	960	38.72	1.16	12	0.07	188.00	6297.00	10650	20230217	-31.64	5960	20221017	22.15	10650	-31.64	20230217	6210	17.23	20230726	10650	-31.64	20230217	5960	22.15	20221017	2.56	N	330350	200	26 억		92608	N	N	0	N	00	N
52	20230919	141001	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	50	2	0.68	53153140	7250	101.87	7250	7410	7250	9520	5140	7330	7331.47	0.70	0	-1692	7490	7410	7340	7260	7190	7375	7225	26	2190	200	4830	10	1	13192778	974	39.26	1.17	12	0.05	188.00	6297.00	10650	20230217	-30.70	5960	20221017	23.83	10650	-30.70	20230217	6210	18.84	20230726	10650	-30.70	20230217	5960	23.83	20221017	2.56	N	330350	200	26 억		92608	N	N	0	N	00	N
53	20230919	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	80	2	1.09	50599180	6901	96.97	7250	7410	7250	9520	5140	7330	7332.15	0.70	0	-1511	7490	7410	7340	7260	7190	7375	7225	26	2190	200	4830	10	1	13192778	978	39.41	1.18	12	0.05	188.00	6297.00	10650	20230217	-30.42	5960	20221017	24.33	10650	-30.42	20230217	6210	19.32	20230726	10650	-30.42	20230217	5960	24.33	20221017	2.56	N	330350	200	26 억		92608	N	N	0	N	00	N
54	20230919	121001	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	10	2	0.14	30745510	4205	59.08	7250	7370	7250	9520	5140	7330	7311.66	0.70	0	-701	7490	7410	7340	7260	7190	7375	7225	26	2190	200	4830	10	1	13192778	968	39.04	1.17	12	0.03	188.00	6297.00	10650	20230217	-31.08	5960	20221017	23.15	10650	-31.08	20230217	6210	18.20	20230726	10650	-31.08	20230217	5960	23.15	20221017	2.56	N	330350	200	26 억		92608	N	N	0	N	00	N
55	20230919	111006	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	20	2	0.27	24717680	3384	47.55	7250	7370	7250	9520	5140	7330	7304.28	0.70	0	-242	7490	7410	7340	7260	7190	7375	7225	26	2190	200	4830	10	1	13192778	970	39.10	1.17	12	0.03	188.00	6297.00	10650	20230217	-30.99	5960	20221017	23.32	10650	-30.99	20230217	6210	18.36	20230726	10650	-30.99	20230217	5960	23.32	20221017	2.56	N	330350	200	26 억		92608	N	N	0	N	00	N
56	20230919	100958	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	-20	5	-0.27	21276760	2915	40.96	7250	7330	7250	9520	5140	7330	7299.06	0.70	0	-110	7490	7410	7340	7260	7190	7375	7225	26	2190	200	4830	10	1	13192778	964	38.88	1.16	12	0.02	188.00	6297.00	10650	20230217	-31.36	5960	20221017	22.65	10650	-31.36	20230217	6210	17.71	20230726	10650	-31.36	20230217	5960	22.65	20221017	2.56	N	330350	200	26 억		92608	N	N	0	N	00	N
57	20230919	090955	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	-20	5	-0.27	5906940	812	11.41	7250	7310	7250	9520	5140	7330	7274.56	0.70	0	-75	7490	7410	7340	7260	7190	7375	7225	26	2190	200	4830	10	1	13192778	964	38.88	1.16	12	0.01	188.00	6297.00	10650	20230217	-31.36	5960	20221017	22.65	10650	-31.36	20230217	6210	17.71	20230726	10650	-31.36	20230217	5960	22.65	20221017	2.56	N	330350	200	26 억		92608	N	N	0	N	00	N
58	20230918	160959	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-10	5	-0.14	52157800	7117	37.86	7340	7420	7270	9540	5140	7340	7328.62	0.71	0	-1410	7680	7510	7410	7240	7140	7460	7190	26	2200	200	4840	10	1	13192778	967	38.99	1.16	12	0.05	188.00	6297.00	10650	20230217	-31.17	5960	20221017	22.99	10650	-31.17	20230217	6210	18.04	20230726	10650	-31.17	20230217	5960	22.99	20221017	2.56	N	330350	200	26 억		94018	N	N	0	N	00	N
59	20230918	150957	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-10	5	-0.14	47639660	6500	34.58	7340	7420	7270	9540	5140	7340	7329.18	0.71	0	-1385	7680	7510	7410	7240	7140	7460	7190	26	2200	200	4840	10	1	13192778	967	38.99	1.16	12	0.05	188.00	6297.00	10650	20230217	-31.17	5960	20221017	22.99	10650	-31.17	20230217	6210	18.04	20230726	10650	-31.17	20230217	5960	22.99	20221017	2.56	N	330350	200	26 억		94018	N	N	0	N	00	N
60	20230918	141020	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-10	5	-0.14	28116790	3833	20.39	7340	7420	7270	9540	5140	7340	7335.45	0.71	0	-943	7680	7510	7410	7240	7140	7460	7190	26	2200	200	4840	10	1	13192778	967	38.99	1.16	12	0.03	188.00	6297.00	10650	20230217	-31.17	5960	20221017	22.99	10650	-31.17	20230217	6210	18.04	20230726	10650	-31.17	20230217	5960	22.99	20221017	2.56	N	330350	200	26 억		94018	N	N	0	N	00	N
61	20230918	130954	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	20	2	0.27	19593950	2670	14.20	7340	7420	7270	9540	5140	7340	7338.56	0.71	0	-558	7680	7510	7410	7240	7140	7460	7190	26	2200	200	4840	10	1	13192778	971	39.15	1.17	12	0.02	188.00	6297.00	10650	20230217	-30.89	5960	20221017	23.49	10650	-30.89	20230217	6210	18.52	20230726	10650	-30.89	20230217	5960	23.49	20221017	2.56	N	330350	200	26 억		94018	N	N	0	N	00	N
62	20230918	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	20	2	0.27	19402840	2644	14.07	7340	7420	7270	9540	5140	7340	7338.44	0.71	0	-553	7680	7510	7410	7240	7140	7460	7190	26	2200	200	4840	10	1	13192778	971	39.15	1.17	12	0.02	188.00	6297.00	10650	20230217	-30.89	5960	20221017	23.49	10650	-30.89	20230217	6210	18.52	20230726	10650	-30.89	20230217	5960	23.49	20221017	2.56	N	330350	200	26 억		94018	N	N	0	N	00	N
63	20230918	110944	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-10	5	-0.14	18948020	2582	13.74	7340	7420	7270	9540	5140	7340	7338.51	0.71	0	-553	7680	7510	7410	7240	7140	7460	7190	26	2200	200	4840	10	1	13192778	967	38.99	1.16	12	0.02	188.00	6297.00	10650	20230217	-31.17	5960	20221017	22.99	10650	-31.17	20230217	6210	18.04	20230726	10650	-31.17	20230217	5960	22.99	20221017	2.56	N	330350	200	26 억		94018	N	N	0	N	00	N
64	20230918	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	40	2	0.54	9732930	1325	7.05	7340	7420	7270	9540	5140	7340	7345.61	0.71	0	-553	7680	7510	7410	7240	7140	7460	7190	26	2200	200	4840	10	1	13192778	974	39.26	1.17	12	0.01	188.00	6297.00	10650	20230217	-30.70	5960	20221017	23.83	10650	-30.70	20230217	6210	18.84	20230726	10650	-30.70	20230217	5960	23.83	20221017	2.56	N	330350	200	26 억		94018	N	N	0	N	00	N
65	20230918	090943	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	60	2	0.82	1689420	230	1.22	7340	7420	7340	9540	5140	7340	7345.30	0.71	0	-37	7680	7510	7410	7240	7140	7460	7190	26	2200	200	4840	10	1	13192778	976	39.36	1.18	12	0.00	188.00	6297.00	10650	20230217	-30.52	5960	20221017	24.16	10650	-30.52	20230217	6210	19.16	20230726	10650	-30.52	20230217	5960	24.16	20221017	2.56	N	330350	200	26 억		94018	N	N	0	N	00	N
66	20230915	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	0	3	0.00	139216890	18792	149.93	7580	7580	7310	9540	5140	7340	7408.31	0.73	0	-2018	7453	7396	7353	7296	7253	7425	7325	26	2200	200	4840	10	1	13192778	968	39.04	1.17	12	0.14	188.00	6297.00	10650	20230217	-31.08	5960	20221017	23.15	10650	-31.08	20230217	6210	18.20	20230726	10650	-31.08	20230217	5960	23.15	20221017	2.54	N	330350	200	26 억		96036	N	N	0	N	00	N
67	20230915	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	20	2	0.27	135184380	18243	145.55	7580	7580	7310	9540	5140	7340	7410.21	0.73	0	-2018	7453	7396	7353	7296	7253	7425	7325	26	2200	200	4840	10	1	13192778	971	39.15	1.17	12	0.14	188.00	6297.00	10650	20230217	-30.89	5960	20221017	23.49	10650	-30.89	20230217	6210	18.52	20230726	10650	-30.89	20230217	5960	23.49	20221017	2.54	N	330350	200	26 억		96036	N	N	0	N	00	N
68	20230915	140955	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	0	3	0.00	102932930	13843	110.44	7580	7580	7320	9540	5140	7340	7435.74	0.73	0	-1338	7453	7396	7353	7296	7253	7425	7325	26	2200	200	4840	10	1	13192778	968	39.04	1.17	12	0.10	188.00	6297.00	10650	20230217	-31.08	5960	20221017	23.15	10650	-31.08	20230217	6210	18.20	20230726	10650	-31.08	20230217	5960	23.15	20221017	2.54	N	330350	200	26 억		96036	N	N	0	N	00	N
69	20230915	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	-20	5	-0.27	95640820	12849	102.51	7580	7580	7320	9540	5140	7340	7443.44	0.73	0	-817	7453	7396	7353	7296	7253	7425	7325	26	2200	200	4840	10	1	13192778	966	38.94	1.16	12	0.10	188.00	6297.00	10650	20230217	-31.27	5960	20221017	22.82	10650	-31.27	20230217	6210	17.87	20230726	10650	-31.27	20230217	5960	22.82	20221017	2.54	N	330350	200	26 억		96036	N	N	0	N	00	N
70	20230915	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	40	2	0.54	82464390	11055	88.20	7580	7580	7360	9540	5140	7340	7459.47	0.73	0	-722	7453	7396	7353	7296	7253	7425	7325	26	2200	200	4840	10	1	13192778	974	39.26	1.17	12	0.08	188.00	6297.00	10650	20230217	-30.70	5960	20221017	23.83	10650	-30.70	20230217	6210	18.84	20230726	10650	-30.70	20230217	5960	23.83	20221017	2.54	N	330350	200	26 억		96036	N	N	0	N	00	N
71	20230915	110957	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	100	2	1.36	74004920	9910	79.06	7580	7580	7360	9540	5140	7340	7467.70	0.73	0	-741	7453	7396	7353	7296	7253	7425	7325	26	2200	200	4840	10	1	13192778	982	39.57	1.18	12	0.08	188.00	6297.00	10650	20230217	-30.14	5960	20221017	24.83	10650	-30.14	20230217	6210	19.81	20230726	10650	-30.14	20230217	5960	24.83	20221017	2.54	N	330350	200	26 억		96036	N	N	0	N	00	N
72	20230915	100957	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	130	2	1.77	58003320	7747	61.81	7580	7580	7360	9540	5140	7340	7487.20	0.73	0	-1562	7453	7396	7353	7296	7253	7425	7325	26	2200	200	4840	10	1	13192778	986	39.73	1.19	12	0.06	188.00	6297.00	10650	20230217	-29.86	5960	20221017	25.34	10650	-29.86	20230217	6210	20.29	20230726	10650	-29.86	20230217	5960	25.34	20221017	2.54	N	330350	200	26 억		96036	N	N	0	N	00	N
73	20230915	090944	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	160	2	2.18	39301090	5227	41.70	7580	7580	7420	9540	5140	7340	7518.86	0.73	0	-1616	7453	7396	7353	7296	7253	7425	7325	26	2200	200	4840	10	1	13192778	989	39.89	1.19	12	0.04	188.00	6297.00	10650	20230217	-29.58	5960	20221017	25.84	10650	-29.58	20230217	6210	20.77	20230726	10650	-29.58	20230217	5960	25.84	20221017	2.54	N	330350	200	26 억		96036	N	N	0	N	00	N
74	20230914	160956	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7340	-60	5	-0.81	92058770	12534	43.23	7330	7410	7310	9620	5180	7400	7344.74	0.72	0	611	7640	7520	7410	7290	7180	7465	7235	26	2220	200	4880	10	1	13192778	968	39.04	1.17	12	0.10	188.00	6297.00	10650	20230217	-31.08	5960	20221017	23.15	10650	-31.08	20230217	6210	18.20	20230726	10650	-31.08	20230217	5960	23.15	20221017	2.54	N	330350	200	26 억		95425	N	N	0	N	00	N
75	20230914	150923	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7360	-40	5	-0.54	58320610	7928	27.34	7330	7410	7310	9620	5180	7400	7356.28	0.72	0	143	7640	7520	7410	7290	7180	7465	7235	26	2220	200	4880	10	1	13192778	971	39.15	1.17	12	0.06	188.00	6297.00	10650	20230217	-30.89	5960	20221017	23.49	10650	-30.89	20230217	6210	18.52	20230726	10650	-30.89	20230217	5960	23.49	20221017	2.54	N	330350	200	26 억		95425	N	N	0	N	00	N
76	20230914	140948	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7380	-20	5	-0.27	50072100	6810	23.49	7330	7410	7310	9620	5180	7400	7352.73	0.72	0	29	7640	7520	7410	7290	7180	7465	7235	26	2220	200	4880	10	1	13192778	974	39.26	1.17	12	0.05	188.00	6297.00	10650	20230217	-30.70	5960	20221017	23.83	10650	-30.70	20230217	6210	18.84	20230726	10650	-30.70	20230217	5960	23.83	20221017	2.54	N	330350	200	26 억		95425	N	N	0	N	00	N
77	20230914	130928	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7410	10	2	0.14	47081020	6405	22.09	7330	7410	7310	9620	5180	7400	7350.67	0.72	0	195	7640	7520	7410	7290	7180	7465	7235	26	2220	200	4880	10	1	13192778	978	39.41	1.18	12	0.05	188.00	6297.00	10650	20230217	-30.42	5960	20221017	24.33	10650	-30.42	20230217	6210	19.32	20230726	10650	-30.42	20230217	5960	24.33	20221017	2.54	N	330350	200	26 억		95425	N	N	0	N	00	N
78	20230914	120937	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7390	-10	5	-0.14	36035310	4908	16.93	7330	7400	7310	9620	5180	7400	7342.16	0.72	0	199	7640	7520	7410	7290	7180	7465	7235	26	2220	200	4880	10	1	13192778	975	39.31	1.17	12	0.04	188.00	6297.00	10650	20230217	-30.61	5960	20221017	23.99	10650	-30.61	20230217	6210	19.00	20230726	10650	-30.61	20230217	5960	23.99	20221017	2.54	N	330350	200	26 억		95425	N	N	0	N	00	N
79	20230914	110930	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7390	-10	5	-0.14	33827540	4608	15.89	7330	7400	7310	9620	5180	7400	7341.05	0.72	0	207	7640	7520	7410	7290	7180	7465	7235	26	2220	200	4880	10	1	13192778	975	39.31	1.17	12	0.03	188.00	6297.00	10650	20230217	-30.61	5960	20221017	23.99	10650	-30.61	20230217	6210	19.00	20230726	10650	-30.61	20230217	5960	23.99	20221017	2.54	N	330350	200	26 억		95425	N	N	0	N	00	N
80	20230914	100923	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7390	-10	5	-0.14	24252220	3303	11.39	7330	7400	7310	9620	5180	7400	7342.48	0.72	0	255	7640	7520	7410	7290	7180	7465	7235	26	2220	200	4880	10	1	13192778	975	39.31	1.17	12	0.03	188.00	6297.00	10650	20230217	-30.61	5960	20221017	23.99	10650	-30.61	20230217	6210	19.00	20230726	10650	-30.61	20230217	5960	23.99	20221017	2.54	N	330350	200	26 억		95425	N	N	0	N	00	N
81	20230914	090941	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7340	-60	5	-0.81	12013240	1639	5.65	7330	7400	7310	9620	5180	7400	7329.62	0.72	0	323	7640	7520	7410	7290	7180	7465	7235	26	2220	200	4880	10	1	13192778	968	39.04	1.17	12	0.01	188.00	6297.00	10650	20230217	-31.08	5960	20221017	23.15	10650	-31.08	20230217	6210	18.20	20230726	10650	-31.08	20230217	5960	23.15	20221017	2.54	N	330350	200	26 억		95425	N	N	0	N	00	N
82	20230913	160943	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7400	-80	5	-1.07	213805100	28952	62.55	7530	7530	7300	9720	5240	7480	7384.45	0.75	0	-4070	7753	7616	7533	7396	7313	7575	7355	26	2240	200	4930	10	1	13192778	976	39.36	1.18	12	0.22	188.00	6297.00	10650	20230217	-30.52	5960	20221017	24.16	10650	-30.52	20230217	6210	19.16	20230726	10650	-30.52	20230217	5960	24.16	20221017	2.59	N	330350	200	26 억		99358	N	N	0	N	00	N
83	20230913	150936	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7370	-110	5	-1.47	181991230	24611	53.18	7530	7530	7310	9720	5240	7480	7394.36	0.75	0	-3915	7753	7616	7533	7396	7313	7575	7355	26	2240	200	4930	10	1	13192778	972	39.20	1.17	12	0.19	188.00	6297.00	10650	20230217	-30.80	5960	20221017	23.66	10650	-30.80	20230217	6210	18.68	20230726	10650	-30.80	20230217	5960	23.66	20221017	2.59	N	330350	200	26 억		99358	N	N	0	N	00	N
84	20230913	140944	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7370	-110	5	-1.47	153198370	20701	44.73	7530	7530	7310	9720	5240	7480	7400.14	0.75	0	-4045	7753	7616	7533	7396	7313	7575	7355	26	2240	200	4930	10	1	13192778	972	39.20	1.17	12	0.16	188.00	6297.00	10650	20230217	-30.80	5960	20221017	23.66	10650	-30.80	20230217	6210	18.68	20230726	10650	-30.80	20230217	5960	23.66	20221017	2.59	N	330350	200	26 억		99358	N	N	0	N	00	N
85	20230913	130916	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7360	-120	5	-1.60	135865600	18347	39.64	7530	7530	7310	9720	5240	7480	7404.92	0.75	0	-4023	7753	7616	7533	7396	7313	7575	7355	26	2240	200	4930	10	1	13192778	971	39.15	1.17	12	0.14	188.00	6297.00	10650	20230217	-30.89	5960	20221017	23.49	10650	-30.89	20230217	6210	18.52	20230726	10650	-30.89	20230217	5960	23.49	20221017	2.59	N	330350	200	26 억		99358	N	N	0	N	00	N
86	20230913	120942	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7390	-90	5	-1.20	125605450	16952	36.63	7530	7530	7350	9720	5240	7480	7409.06	0.75	0	-3847	7753	7616	7533	7396	7313	7575	7355	26	2240	200	4930	10	1	13192778	975	39.31	1.17	12	0.13	188.00	6297.00	10650	20230217	-30.61	5960	20221017	23.99	10650	-30.61	20230217	6210	19.00	20230726	10650	-30.61	20230217	5960	23.99	20221017	2.59	N	330350	200	26 억		99358	N	N	0	N	00	N
87	20230913	110941	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7380	-100	5	-1.34	109587500	14786	31.95	7530	7530	7350	9720	5240	7480	7411.11	0.75	0	-3207	7753	7616	7533	7396	7313	7575	7355	26	2240	200	4930	10	1	13192778	974	39.26	1.17	12	0.11	188.00	6297.00	10650	20230217	-30.70	5960	20221017	23.83	10650	-30.70	20230217	6210	18.84	20230726	10650	-30.70	20230217	5960	23.83	20221017	2.59	N	330350	200	26 억		99358	N	N	0	N	00	N
88	20230913	100926	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7450	-30	5	-0.40	64017510	8620	18.62	7530	7530	7380	9720	5240	7480	7426.00	0.75	0	-69	7753	7616	7533	7396	7313	7575	7355	26	2240	200	4930	10	1	13192778	983	39.63	1.18	12	0.07	188.00	6297.00	10650	20230217	-30.05	5960	20221017	25.00	10650	-30.05	20230217	6210	19.97	20230726	10650	-30.05	20230217	5960	25.00	20221017	2.59	N	330350	200	26 억		99358	N	N	0	N	00	N
89	20230913	090919	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7510	30	2	0.40	10979310	1466	3.17	7530	7530	7460	9720	5240	7480	7489.98	0.75	0	-481	7753	7616	7533	7396	7313	7575	7355	26	2240	200	4930	10	1	13192778	991	39.95	1.19	12	0.01	188.00	6297.00	10650	20230217	-29.48	5960	20221017	26.01	10650	-29.48	20230217	6210	20.93	20230726	10650	-29.48	20230217	5960	26.01	20221017	2.59	N	330350	200	26 억		99358	N	N	0	N	00	N
90	20230912	160916	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7480	0	3	0.00	349232450	46268	134.18	7520	7670	7450	9720	5240	7480	7548.03	0.71	0	5314	7600	7540	7440	7380	7280	7570	7410	26	2240	200	4930	10	1	13192778	987	39.79	1.19	12	0.35	188.00	6297.00	10650	20230217	-29.77	5960	20221017	25.50	10650	-29.77	20230217	6210	20.45	20230726	10650	-29.77	20230217	5960	25.50	20221017	2.54	N	330350	200	26 억		93635	N	N	0	N	00	N
91	20230912	150927	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7520	40	2	0.53	334506050	44301	128.48	7520	7670	7450	9720	5240	7480	7550.76	0.71	0	5342	7600	7540	7440	7380	7280	7570	7410	26	2240	200	4930	10	1	13192778	992	40.00	1.19	12	0.34	188.00	6297.00	10650	20230217	-29.39	5960	20221017	26.17	10650	-29.39	20230217	6210	21.10	20230726	10650	-29.39	20230217	5960	26.17	20221017	2.54	N	330350	200	26 억		93635	N	N	0	N	00	N
92	20230912	140925	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7540	60	2	0.80	297310410	39346	114.11	7520	7670	7450	9720	5240	7480	7556.31	0.71	0	5332	7600	7540	7440	7380	7280	7570	7410	26	2240	200	4930	10	1	13192778	995	40.11	1.20	12	0.30	188.00	6297.00	10650	20230217	-29.20	5960	20221017	26.51	10650	-29.20	20230217	6210	21.42	20230726	10650	-29.20	20230217	5960	26.51	20221017	2.54	N	330350	200	26 억		93635	N	N	0	N	00	N
93	20230912	130913	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7610	130	2	1.74	249698450	33042	95.82	7520	7670	7450	9720	5240	7480	7557.00	0.71	0	7207	7600	7540	7440	7380	7280	7570	7410	26	2240	200	4930	10	1	13192778	1004	40.48	1.21	12	0.25	188.00	6297.00	10650	20230217	-28.54	5960	20221017	27.68	10650	-28.54	20230217	6210	22.54	20230726	10650	-28.54	20230217	5960	27.68	20221017	2.54	N	330350	200	26 억		93635	N	N	0	N	00	N
94	20230912	120913	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7650	170	2	2.27	208059340	27587	80.00	7520	7650	7450	9720	5240	7480	7541.93	0.71	0	7881	7600	7540	7440	7380	7280	7570	7410	26	2240	200	4930	10	1	13192778	1009	40.69	1.21	12	0.21	188.00	6297.00	10650	20230217	-28.17	5960	20221017	28.36	10650	-28.17	20230217	6210	23.19	20230726	10650	-28.17	20230217	5960	28.36	20221017	2.54	N	330350	200	26 억		93635	N	N	0	N	00	N
95	20230912	110918	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7570	90	2	1.20	131484020	17514	50.79	7520	7600	7450	9720	5240	7480	7507.37	0.71	0	5607	7600	7540	7440	7380	7280	7570	7410	26	2240	200	4930	10	1	13192778	999	40.27	1.20	12	0.13	188.00	6297.00	10650	20230217	-28.92	5960	20221017	27.01	10650	-28.92	20230217	6210	21.90	20230726	10650	-28.92	20230217	5960	27.01	20221017	2.54	N	330350	200	26 억		93635	N	N	0	N	00	N
96	20230912	100908	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7500	20	2	0.27	74912560	10014	29.04	7520	7530	7450	9720	5240	7480	7480.78	0.71	0	1737	7600	7540	7440	7380	7280	7570	7410	26	2240	200	4930	10	1	13192778	989	39.89	1.19	12	0.08	188.00	6297.00	10650	20230217	-29.58	5960	20221017	25.84	10650	-29.58	20230217	6210	20.77	20230726	10650	-29.58	20230217	5960	25.84	20221017	2.54	N	330350	200	26 억		93635	N	N	0	N	00	N
97	20230912	090930	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7520	40	2	0.53	6983270	930	2.70	7520	7530	7470	9720	5240	7480	7508.89	0.71	0	349	7600	7540	7440	7380	7280	7570	7410	26	2240	200	4930	10	1	13192778	992	40.00	1.19	12	0.01	188.00	6297.00	10650	20230217	-29.39	5960	20221017	26.17	10650	-29.39	20230217	6210	21.10	20230726	10650	-29.39	20230217	5960	26.17	20221017	2.54	N	330350	200	26 억		93635	N	N	0	N	00	N
98	20230911	160911	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7480	80	2	1.08	249750880	33613	110.14	7440	7500	7340	9620	5180	7400	7430.17	0.61	0	12793	7646	7522	7346	7222	7046	7585	7285	26	2220	200	4880	10	1	13192778	987	39.79	1.19	12	0.25	188.00	6297.00	10650	20230217	-29.77	5960	20221017	25.50	10650	-29.77	20230217	6210	20.45	20230726	10650	-29.77	20230217	5960	25.50	20221017	2.55	N	330350	200	26 억		80066	N	N	0	N	00	N
99	20230911	150914	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7480	80	2	1.08	222359580	29950	98.14	7440	7500	7340	9620	5180	7400	7424.36	0.61	0	12759	7646	7522	7346	7222	7046	7585	7285	26	2220	200	4880	10	1	13192778	987	39.79	1.19	12	0.23	188.00	6297.00	10650	20230217	-29.77	5960	20221017	25.50	10650	-29.77	20230217	6210	20.45	20230726	10650	-29.77	20230217	5960	25.50	20221017	2.55	N	330350	200	26 억		80066	N	N	0	N	00	N
100	20230911	140924	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7480	80	2	1.08	208781620	28129	92.17	7440	7500	7340	9620	5180	7400	7422.29	0.61	0	13021	7646	7522	7346	7222	7046	7585	7285	26	2220	200	4880	10	1	13192778	987	39.79	1.19	12	0.21	188.00	6297.00	10650	20230217	-29.77	5960	20221017	25.50	10650	-29.77	20230217	6210	20.45	20230726	10650	-29.77	20230217	5960	25.50	20221017	2.55	N	330350	200	26 억		80066	N	N	0	N	00	N
101	20230911	130856	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7490	90	2	1.22	203531320	27427	89.87	7440	7500	7340	9620	5180	7400	7420.84	0.61	0	12898	7646	7522	7346	7222	7046	7585	7285	26	2220	200	4880	10	1	13192778	988	39.84	1.19	12	0.21	188.00	6297.00	10650	20230217	-29.67	5960	20221017	25.67	10650	-29.67	20230217	6210	20.61	20230726	10650	-29.67	20230217	5960	25.67	20221017	2.55	N	330350	200	26 억		80066	N	N	0	N	00	N
102	20230911	120912	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7450	50	2	0.68	167069940	22540	73.86	7440	7490	7340	9620	5180	7400	7412.15	0.61	0	10882	7646	7522	7346	7222	7046	7585	7285	26	2220	200	4880	10	1	13192778	983	39.63	1.18	12	0.17	188.00	6297.00	10650	20230217	-30.05	5960	20221017	25.00	10650	-30.05	20230217	6210	19.97	20230726	10650	-30.05	20230217	5960	25.00	20221017	2.55	N	330350	200	26 억		80066	N	N	0	N	00	N
103	20230911	110855	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7410	10	2	0.14	148731860	20071	65.77	7440	7490	7340	9620	5180	7400	7410.29	0.61	0	9668	7646	7522	7346	7222	7046	7585	7285	26	2220	200	4880	10	1	13192778	978	39.41	1.18	12	0.15	188.00	6297.00	10650	20230217	-30.42	5960	20221017	24.33	10650	-30.42	20230217	6210	19.32	20230726	10650	-30.42	20230217	5960	24.33	20221017	2.55	N	330350	200	26 억		80066	N	N	0	N	00	N
104	20230911	100855	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7390	-10	5	-0.14	112992070	15230	49.90	7440	7490	7380	9620	5180	7400	7419.05	0.61	0	6833	7646	7522	7346	7222	7046	7585	7285	26	2220	200	4880	10	1	13192778	975	39.31	1.17	12	0.12	188.00	6297.00	10650	20230217	-30.61	5960	20221017	23.99	10650	-30.61	20230217	6210	19.00	20230726	10650	-30.61	20230217	5960	23.99	20221017	2.55	N	330350	200	26 억		80066	N	N	0	N	00	N
105	20230911	090854	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7490	90	2	1.22	65956660	8884	29.11	7440	7490	7400	9620	5180	7400	7424.21	0.61	0	5561	7646	7522	7346	7222	7046	7585	7285	26	2220	200	4880	10	1	13192778	988	39.84	1.19	12	0.07	188.00	6297.00	10650	20230217	-29.67	5960	20221017	25.67	10650	-29.67	20230217	6210	20.61	20230726	10650	-29.67	20230217	5960	25.67	20221017	2.55	N	330350	200	26 억		80066	N	N	0	N	00	N
106	20230908	160916	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7400	190	2	2.64	224728440	30518	122.49	7210	7470	7170	9370	5050	7210	7363.79	0.58	0	2969	7483	7346	7263	7126	7043	7305	7085	26	2160	200	4750	10	1	13192778	976	39.36	1.18	12	0.23	188.00	6297.00	10650	20230217	-30.52	5960	20221017	24.16	10650	-30.52	20230217	6210	19.16	20230726	10650	-30.52	20230217	5960	24.16	20221017	2.54	N	330350	200	26 억		77097	N	N	0	N	00	N
107	20230908	150917	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7370	160	2	2.22	194705720	26458	106.20	7210	7470	7170	9370	5050	7210	7359.05	0.58	0	2926	7483	7346	7263	7126	7043	7305	7085	26	2160	200	4750	10	1	13192778	972	39.20	1.17	12	0.20	188.00	6297.00	10650	20230217	-30.80	5960	20221017	23.66	10650	-30.80	20230217	6210	18.68	20230726	10650	-30.80	20230217	5960	23.66	20221017	2.54	N	330350	200	26 억		77097	N	N	0	N	00	N
108	20230908	140907	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7340	130	2	1.80	189430460	25737	103.30	7210	7470	7170	9370	5050	7210	7360.24	0.58	0	2777	7483	7346	7263	7126	7043	7305	7085	26	2160	200	4750	10	1	13192778	968	39.04	1.17	12	0.20	188.00	6297.00	10650	20230217	-31.08	5960	20221017	23.15	10650	-31.08	20230217	6210	18.20	20230726	10650	-31.08	20230217	5960	23.15	20221017	2.54	N	330350	200	26 억		77097	N	N	0	N	00	N
109	20230908	130916	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7360	150	2	2.08	169162590	22977	92.23	7210	7470	7170	9370	5050	7210	7362.26	0.58	0	1712	7483	7346	7263	7126	7043	7305	7085	26	2160	200	4750	10	1	13192778	971	39.15	1.17	12	0.17	188.00	6297.00	10650	20230217	-30.89	5960	20221017	23.49	10650	-30.89	20230217	6210	18.52	20230726	10650	-30.89	20230217	5960	23.49	20221017	2.54	N	330350	200	26 억		77097	N	N	0	N	00	N
110	20230908	120928	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7410	200	2	2.77	116869310	15865	63.68	7210	7470	7170	9370	5050	7210	7366.49	0.58	0	1247	7483	7346	7263	7126	7043	7305	7085	26	2160	200	4750	10	1	13192778	978	39.41	1.18	12	0.12	188.00	6297.00	10650	20230217	-30.42	5960	20221017	24.33	10650	-30.42	20230217	6210	19.32	20230726	10650	-30.42	20230217	5960	24.33	20221017	2.54	N	330350	200	26 억		77097	N	N	0	N	00	N
111	20230908	110924	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7350	140	2	1.94	113428790	15398	61.80	7210	7470	7170	9370	5050	7210	7366.46	0.58	0	1219	7483	7346	7263	7126	7043	7305	7085	26	2160	200	4750	10	1	13192778	970	39.10	1.17	12	0.12	188.00	6297.00	10650	20230217	-30.99	5960	20221017	23.32	10650	-30.99	20230217	6210	18.36	20230726	10650	-30.99	20230217	5960	23.32	20221017	2.54	N	330350	200	26 억		77097	N	N	0	N	00	N
112	20230908	100915	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7380	170	2	2.36	79142370	10754	43.16	7210	7470	7170	9370	5050	7210	7359.34	0.58	0	254	7483	7346	7263	7126	7043	7305	7085	26	2160	200	4750	10	1	13192778	974	39.26	1.17	12	0.08	188.00	6297.00	10650	20230217	-30.70	5960	20221017	23.83	10650	-30.70	20230217	6210	18.84	20230726	10650	-30.70	20230217	5960	23.83	20221017	2.54	N	330350	200	26 억		77097	N	N	0	N	00	N
113	20230908	090921	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7360	150	2	2.08	13568570	1863	7.48	7210	7360	7170	9370	5050	7210	7283.18	0.58	0	11	7483	7346	7263	7126	7043	7305	7085	26	2160	200	4750	10	1	13192778	971	39.15	1.17	12	0.01	188.00	6297.00	10650	20230217	-30.89	5960	20221017	23.49	10650	-30.89	20230217	6210	18.52	20230726	10650	-30.89	20230217	5960	23.49	20221017	2.54	N	330350	200	26 억		77097	N	N	0	N	00	N
114	20230907	160904	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7210	10	2	0.14	180511530	24914	164.88	7240	7400	7180	9360	5040	7200	7245.39	0.59	0	-950	7533	7366	7283	7116	7033	7325	7075	26	2160	200	4750	10	1	13192778	951	38.35	1.14	12	0.19	188.00	6297.00	10650	20230217	-32.30	5960	20221017	20.97	10650	-32.30	20230217	6210	16.10	20230726	10650	-32.30	20230217	5960	20.97	20221017	2.53	N	330350	200	26 억		78047	N	N	0	N	00	N
115	20230907	150911	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7210	10	2	0.14	173863880	23992	158.78	7240	7400	7180	9360	5040	7200	7246.74	0.59	0	-950	7533	7366	7283	7116	7033	7325	7075	26	2160	200	4750	10	1	13192778	951	38.35	1.14	12	0.18	188.00	6297.00	10650	20230217	-32.30	5960	20221017	20.97	10650	-32.30	20230217	6210	16.10	20230726	10650	-32.30	20230217	5960	20.97	20221017	2.53	N	330350	200	26 억		78047	N	N	0	N	00	N
116	20230907	140908	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7230	30	2	0.42	130741820	18021	119.27	7240	7400	7180	9360	5040	7200	7254.97	0.59	0	1090	7533	7366	7283	7116	7033	7325	7075	26	2160	200	4750	10	1	13192778	954	38.46	1.15	12	0.14	188.00	6297.00	10650	20230217	-32.11	5960	20221017	21.31	10650	-32.11	20230217	6210	16.43	20230726	10650	-32.11	20230217	5960	21.31	20221017	2.53	N	330350	200	26 억		78047	N	N	0	N	00	N
117	20230907	130903	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7180	-20	5	-0.28	120459230	16598	109.85	7240	7400	7180	9360	5040	7200	7257.45	0.59	0	456	7533	7366	7283	7116	7033	7325	7075	26	2160	200	4750	10	1	13192778	947	38.19	1.14	12	0.13	188.00	6297.00	10650	20230217	-32.58	5960	20221017	20.47	10650	-32.58	20230217	6210	15.62	20230726	10650	-32.58	20230217	5960	20.47	20221017	2.53	N	330350	200	26 억		78047	N	N	0	N	00	N
118	20230907	120917	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7260	60	2	0.83	77381800	10617	70.26	7240	7400	7200	9360	5040	7200	7288.48	0.59	0	334	7533	7366	7283	7116	7033	7325	7075	26	2160	200	4750	10	1	13192778	958	38.62	1.15	12	0.08	188.00	6297.00	10650	20230217	-31.83	5960	20221017	21.81	10650	-31.83	20230217	6210	16.91	20230726	10650	-31.83	20230217	5960	21.81	20221017	2.53	N	330350	200	26 억		78047	N	N	0	N	00	N
119	20230907	110907	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7290	90	2	1.25	47609050	6516	43.12	7240	7400	7200	9360	5040	7200	7306.48	0.59	0	-329	7533	7366	7283	7116	7033	7325	7075	26	2160	200	4750	10	1	13192778	962	38.78	1.16	12	0.05	188.00	6297.00	10650	20230217	-31.55	5960	20221017	22.32	10650	-31.55	20230217	6210	17.39	20230726	10650	-31.55	20230217	5960	22.32	20221017	2.53	N	330350	200	26 억		78047	N	N	0	N	00	N
120	20230907	100908	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7300	100	2	1.39	30963870	4223	27.95	7240	7400	7200	9360	5040	7200	7332.20	0.59	0	-751	7533	7366	7283	7116	7033	7325	7075	26	2160	200	4750	10	1	13192778	963	38.83	1.16	12	0.03	188.00	6297.00	10650	20230217	-31.46	5960	20221017	22.48	10650	-31.46	20230217	6210	17.55	20230726	10650	-31.46	20230217	5960	22.48	20221017	2.53	N	330350	200	26 억		78047	N	N	0	N	00	N
121	20230907	090921	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7270	70	2	0.97	1682560	233	1.54	7240	7270	7200	9360	5040	7200	7221.29	0.59	0	-160	7533	7366	7283	7116	7033	7325	7075	26	2160	200	4750	10	1	13192778	959	38.67	1.15	12	0.00	188.00	6297.00	10650	20230217	-31.74	5960	20221017	21.98	10650	-31.74	20230217	6210	17.07	20230726	10650	-31.74	20230217	5960	21.98	20221017	2.53	N	330350	200	26 억		78047	N	N	0	N	00	N
122	20230906	160909	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-100	5	-1.37	109814460	15110	140.45	7450	7450	7200	9490	5110	7300	7267.67	0.60	0	-730	7606	7452	7326	7172	7046	7530	7250	26	2190	200	4810	10	1	13192778	950	38.30	1.14	12	0.11	188.00	6297.00	10650	20230217	-32.39	5960	20221017	20.81	10650	-32.39	20230217	6210	15.94	20230726	10650	-32.39	20230217	5960	20.81	20221017	2.53	N	330350	200	26 억		78777	N	N	0	N	00	N
123	20230906	150910	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	-20	5	-0.27	81248210	11145	103.60	7450	7450	7210	9490	5110	7300	7290.10	0.60	0	-375	7606	7452	7326	7172	7046	7530	7250	26	2190	200	4810	10	1	13192778	960	38.72	1.16	12	0.08	188.00	6297.00	10650	20230217	-31.64	5960	20221017	22.15	10650	-31.64	20230217	6210	17.23	20230726	10650	-31.64	20230217	5960	22.15	20221017	2.53	N	330350	200	26 억		78777	N	N	0	N	00	N
124	20230906	140911	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	10	2	0.14	58710620	8037	74.71	7450	7450	7240	9490	5110	7300	7305.04	0.60	0	-357	7606	7452	7326	7172	7046	7530	7250	26	2190	200	4810	10	1	13192778	964	38.88	1.16	12	0.06	188.00	6297.00	10650	20230217	-31.36	5960	20221017	22.65	10650	-31.36	20230217	6210	17.71	20230726	10650	-31.36	20230217	5960	22.65	20221017	2.53	N	330350	200	26 억		78777	N	N	0	N	00	N
125	20230906	130859	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	-20	5	-0.27	53265720	7288	67.74	7450	7450	7240	9490	5110	7300	7308.69	0.60	0	-237	7606	7452	7326	7172	7046	7530	7250	26	2190	200	4810	10	1	13192778	960	38.72	1.16	12	0.06	188.00	6297.00	10650	20230217	-31.64	5960	20221017	22.15	10650	-31.64	20230217	6210	17.23	20230726	10650	-31.64	20230217	5960	22.15	20221017	2.53	N	330350	200	26 억		78777	N	N	0	N	00	N
126	20230906	120911	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	30	2	0.41	39726720	5435	50.52	7450	7450	7240	9490	5110	7300	7309.42	0.60	0	-179	7606	7452	7326	7172	7046	7530	7250	26	2190	200	4810	10	1	13192778	967	38.99	1.16	12	0.04	188.00	6297.00	10650	20230217	-31.17	5960	20221017	22.99	10650	-31.17	20230217	6210	18.04	20230726	10650	-31.17	20230217	5960	22.99	20221017	2.53	N	330350	200	26 억		78777	N	N	0	N	00	N
127	20230906	110919	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	0	3	0.00	28160910	3856	35.84	7450	7450	7240	9490	5110	7300	7303.14	0.60	0	-226	7606	7452	7326	7172	7046	7530	7250	26	2190	200	4810	10	1	13192778	963	38.83	1.16	12	0.03	188.00	6297.00	10650	20230217	-31.46	5960	20221017	22.48	10650	-31.46	20230217	6210	17.55	20230726	10650	-31.46	20230217	5960	22.48	20221017	2.53	N	330350	200	26 억		78777	N	N	0	N	00	N
128	20230906	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	0	3	0.00	14615210	2002	18.61	7450	7450	7240	9490	5110	7300	7300.30	0.60	0	-539	7606	7452	7326	7172	7046	7530	7250	26	2190	200	4810	10	1	13192778	963	38.83	1.16	12	0.02	188.00	6297.00	10650	20230217	-31.46	5960	20221017	22.48	10650	-31.46	20230217	6210	17.55	20230726	10650	-31.46	20230217	5960	22.48	20221017	2.53	N	330350	200	26 억		78777	N	N	0	N	00	N
129	20230906	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	10	2	0.14	2649560	361	3.36	7450	7450	7240	9490	5110	7300	7339.50	0.60	0	-257	7606	7452	7326	7172	7046	7530	7250	26	2190	200	4810	10	1	13192778	964	38.88	1.16	12	0.00	188.00	6297.00	10650	20230217	-31.36	5960	20221017	22.65	10650	-31.36	20230217	6210	17.71	20230726	10650	-31.36	20230217	5960	22.65	20221017	2.53	N	330350	200	26 억		78777	N	N	0	N	00	N
130	20230905	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	0	3	0.00	77174300	10591	88.88	7260	7480	7200	9490	5110	7300	7286.78	0.62	0	-2833	7520	7410	7310	7200	7100	7360	7150	26	2190	200	4810	10	1	13192778	963	38.83	1.16	12	0.08	188.00	6297.00	10650	20230217	-31.46	5960	20221017	22.48	10650	-31.46	20230217	6210	17.55	20230726	10650	-31.46	20230217	5960	22.48	20221017	2.51	N	330350	200	26 억		81610	N	N	0	N	00	N
131	20230905	150911	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	20	2	0.27	74239410	10189	85.51	7260	7480	7200	9490	5110	7300	7286.23	0.62	0	-2820	7520	7410	7310	7200	7100	7360	7150	26	2190	200	4810	10	1	13192778	966	38.94	1.16	12	0.08	188.00	6297.00	10650	20230217	-31.27	5960	20221017	22.82	10650	-31.27	20230217	6210	17.87	20230726	10650	-31.27	20230217	5960	22.82	20221017	2.51	N	330350	200	26 억		81610	N	N	0	N	00	N
132	20230905	140909	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	50	2	0.68	70929780	9736	81.71	7260	7480	7200	9490	5110	7300	7285.31	0.62	0	-2392	7520	7410	7310	7200	7100	7360	7150	26	2190	200	4810	10	1	13192778	970	39.10	1.17	12	0.07	188.00	6297.00	10650	20230217	-30.99	5960	20221017	23.32	10650	-30.99	20230217	6210	18.36	20230726	10650	-30.99	20230217	5960	23.32	20221017	2.51	N	330350	200	26 억		81610	N	N	0	N	00	N
133	20230905	130851	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	0	3	0.00	61307790	8418	70.64	7260	7480	7200	9490	5110	7300	7282.94	0.62	0	-2373	7520	7410	7310	7200	7100	7360	7150	26	2190	200	4810	10	1	13192778	963	38.83	1.16	12	0.06	188.00	6297.00	10650	20230217	-31.46	5960	20221017	22.48	10650	-31.46	20230217	6210	17.55	20230726	10650	-31.46	20230217	5960	22.48	20221017	2.51	N	330350	200	26 억		81610	N	N	0	N	00	N
134	20230905	120853	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	0	3	0.00	57929340	7955	66.76	7260	7480	7200	9490	5110	7300	7282.13	0.62	0	-2373	7520	7410	7310	7200	7100	7360	7150	26	2190	200	4810	10	1	13192778	963	38.83	1.16	12	0.06	188.00	6297.00	10650	20230217	-31.46	5960	20221017	22.48	10650	-31.46	20230217	6210	17.55	20230726	10650	-31.46	20230217	5960	22.48	20221017	2.51	N	330350	200	26 억		81610	N	N	0	N	00	N
135	20230905	110859	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-40	5	-0.55	50263280	6902	57.92	7260	7480	7200	9490	5110	7300	7282.42	0.62	0	-2365	7520	7410	7310	7200	7100	7360	7150	26	2190	200	4810	10	1	13192778	958	38.62	1.15	12	0.05	188.00	6297.00	10650	20230217	-31.83	5960	20221017	21.81	10650	-31.83	20230217	6210	16.91	20230726	10650	-31.83	20230217	5960	21.81	20221017	2.51	N	330350	200	26 억		81610	N	N	0	N	00	N
136	20230905	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	-10	5	-0.14	28835670	3949	33.14	7260	7480	7200	9490	5110	7300	7302.02	0.62	0	-2323	7520	7410	7310	7200	7100	7360	7150	26	2190	200	4810	10	1	13192778	962	38.78	1.16	12	0.03	188.00	6297.00	10650	20230217	-31.55	5960	20221017	22.32	10650	-31.55	20230217	6210	17.39	20230726	10650	-31.55	20230217	5960	22.32	20221017	2.51	N	330350	200	26 억		81610	N	N	0	N	00	N
137	20230905	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	0	3	0.00	712070	98	0.82	7260	7300	7260	9490	5110	7300	7266.02	0.62	0	-23	7520	7410	7310	7200	7100	7360	7150	26	2190	200	4810	10	1	13192778	963	38.83	1.16	12	0.00	188.00	6297.00	10650	20230217	-31.46	5960	20221017	22.48	10650	-31.46	20230217	6210	17.55	20230726	10650	-31.46	20230217	5960	22.48	20221017	2.51	N	330350	200	26 억		81610	N	N	0	N	00	N
138	20230904	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	-90	5	-1.22	86808110	11916	40.23	7400	7420	7210	9600	5180	7390	7285.00	0.65	0	-4167	7576	7482	7396	7302	7216	7440	7260	26	2210	200	4870	10	1	13192778	963	38.83	1.16	12	0.09	188.00	6297.00	10650	20230217	-31.46	5960	20221017	22.48	10650	-31.46	20230217	6210	17.55	20230726	10650	-31.46	20230217	5960	22.48	20221017	2.51	N	330350	200	26 억		85777	N	N	0	N	00	N
139	20230904	150830	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	-110	5	-1.49	74349490	10205	34.45	7400	7420	7210	9600	5180	7390	7285.59	0.65	0	-3617	7576	7482	7396	7302	7216	7440	7260	26	2210	200	4870	10	1	13192778	960	38.72	1.16	12	0.08	188.00	6297.00	10650	20230217	-31.64	5960	20221017	22.15	10650	-31.64	20230217	6210	17.23	20230726	10650	-31.64	20230217	5960	22.15	20221017	2.51	N	330350	200	26 억		85777	N	N	0	N	00	N
140	20230904	140829	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	-90	5	-1.22	63415320	8709	29.40	7400	7420	7210	9600	5180	7390	7281.58	0.65	0	-3133	7576	7482	7396	7302	7216	7440	7260	26	2210	200	4870	10	1	13192778	963	38.83	1.16	12	0.07	188.00	6297.00	10650	20230217	-31.46	5960	20221017	22.48	10650	-31.46	20230217	6210	17.55	20230726	10650	-31.46	20230217	5960	22.48	20221017	2.51	N	330350	200	26 억		85777	N	N	0	N	00	N
141	20230904	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	-100	5	-1.35	44392050	6089	20.55	7400	7420	7210	9600	5180	7390	7290.53	0.65	0	-2782	7576	7482	7396	7302	7216	7440	7260	26	2210	200	4870	10	1	13192778	962	38.78	1.16	12	0.05	188.00	6297.00	10650	20230217	-31.55	5960	20221017	22.32	10650	-31.55	20230217	6210	17.39	20230726	10650	-31.55	20230217	5960	22.32	20221017	2.51	N	330350	200	26 억		85777	N	N	0	N	00	N
142	20230904	120826	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-60	5	-0.81	39158780	5369	18.12	7400	7420	7210	9600	5180	7390	7293.50	0.65	0	-2627	7576	7482	7396	7302	7216	7440	7260	26	2210	200	4870	10	1	13192778	967	38.99	1.16	12	0.04	188.00	6297.00	10650	20230217	-31.17	5960	20221017	22.99	10650	-31.17	20230217	6210	18.04	20230726	10650	-31.17	20230217	5960	22.99	20221017	2.51	N	330350	200	26 억		85777	N	N	0	N	00	N
143	20230904	110810	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	-70	5	-0.95	31677240	4343	14.66	7400	7420	7210	9600	5180	7390	7293.86	0.65	0	-1957	7576	7482	7396	7302	7216	7440	7260	26	2210	200	4870	10	1	13192778	966	38.94	1.16	12	0.03	188.00	6297.00	10650	20230217	-31.27	5960	20221017	22.82	10650	-31.27	20230217	6210	17.87	20230726	10650	-31.27	20230217	5960	22.82	20221017	2.51	N	330350	200	26 억		85777	N	N	0	N	00	N
144	20230904	100816	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	-40	5	-0.54	30294490	4154	14.02	7400	7420	7210	9600	5180	7390	7292.85	0.65	0	-1793	7576	7482	7396	7302	7216	7440	7260	26	2210	200	4870	10	1	13192778	970	39.10	1.17	12	0.03	188.00	6297.00	10650	20230217	-30.99	5960	20221017	23.32	10650	-30.99	20230217	6210	18.36	20230726	10650	-30.99	20230217	5960	23.32	20221017	2.51	N	330350	200	26 억		85777	N	N	0	N	00	N
145	20230904	090829	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	-50	5	-0.68	14601940	2001	6.75	7400	7400	7210	9600	5180	7390	7297.32	0.65	0	-1199	7576	7482	7396	7302	7216	7440	7260	26	2210	200	4870	10	1	13192778	968	39.04	1.17	12	0.02	188.00	6297.00	10650	20230217	-31.08	5960	20221017	23.15	10650	-31.08	20230217	6210	18.20	20230726	10650	-31.08	20230217	5960	23.15	20221017	2.51	N	330350	200	26 억		85777	N	N	0	N	00	N
146	20230901	160820	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-50	5	-0.67	218069530	29610	77.54	7490	7490	7310	9670	5210	7440	7364.43	0.70	0	-6430	7640	7540	7430	7330	7220	7590	7380	26	2230	200	4910	10	1	13192778	975	39.31	1.17	12	0.22	188.00	6297.00	10650	20230217	-30.61	5960	20221017	23.99	10650	-30.61	20230217	6210	19.00	20230726	10650	-30.61	20230217	5960	23.99	20221017	2.59	N	330350	200	26 억		92156	N	N	0	N	00	N
147	20230901	150833	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	-80	5	-1.08	208507320	28312	74.14	7490	7490	7310	9670	5210	7440	7364.63	0.70	0	-6230	7640	7540	7430	7330	7220	7590	7380	26	2230	200	4910	10	1	13192778	971	39.15	1.17	12	0.21	188.00	6297.00	10650	20230217	-30.89	5960	20221017	23.49	10650	-30.89	20230217	6210	18.52	20230726	10650	-30.89	20230217	5960	23.49	20221017	2.59	N	330350	200	26 억		92156	N	N	0	N	00	N
148	20230901	140832	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	-70	5	-0.94	194605520	26421	69.18	7490	7490	7310	9670	5210	7440	7365.56	0.70	0	-4900	7640	7540	7430	7330	7220	7590	7380	26	2230	200	4910	10	1	13192778	972	39.20	1.17	12	0.20	188.00	6297.00	10650	20230217	-30.80	5960	20221017	23.66	10650	-30.80	20230217	6210	18.68	20230726	10650	-30.80	20230217	5960	23.66	20221017	2.59	N	330350	200	26 억		92156	N	N	0	N	00	N
149	20230901	130806	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	-60	5	-0.81	169620940	23022	60.28	7490	7490	7310	9670	5210	7440	7367.78	0.70	0	-3946	7640	7540	7430	7330	7220	7590	7380	26	2230	200	4910	10	1	13192778	974	39.26	1.17	12	0.17	188.00	6297.00	10650	20230217	-30.70	5960	20221017	23.83	10650	-30.70	20230217	6210	18.84	20230726	10650	-30.70	20230217	5960	23.83	20221017	2.59	N	330350	200	26 억		92156	N	N	0	N	00	N
150	20230901	120818	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	-60	5	-0.81	142419000	19322	50.60	7490	7490	7310	9670	5210	7440	7370.82	0.70	0	-4318	7640	7540	7430	7330	7220	7590	7380	26	2230	200	4910	10	1	13192778	974	39.26	1.17	12	0.15	188.00	6297.00	10650	20230217	-30.70	5960	20221017	23.83	10650	-30.70	20230217	6210	18.84	20230726	10650	-30.70	20230217	5960	23.83	20221017	2.59	N	330350	200	26 억		92156	N	N	0	N	00	N
151	20230901	110817	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	-30	5	-0.40	112405790	15250	39.93	7490	7490	7310	9670	5210	7440	7370.87	0.70	0	-2965	7640	7540	7430	7330	7220	7590	7380	26	2230	200	4910	10	1	13192778	978	39.41	1.18	12	0.12	188.00	6297.00	10650	20230217	-30.42	5960	20221017	24.33	10650	-30.42	20230217	6210	19.32	20230726	10650	-30.42	20230217	5960	24.33	20221017	2.59	N	330350	200	26 억		92156	N	N	0	N	00	N
152	20230901	100812	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	-90	5	-1.21	58700700	7936	20.78	7490	7490	7330	9670	5210	7440	7396.76	0.70	0	-3235	7640	7540	7430	7330	7220	7590	7380	26	2230	200	4910	10	1	13192778	970	39.10	1.17	12	0.06	188.00	6297.00	10650	20230217	-30.99	5960	20221017	23.32	10650	-30.99	20230217	6210	18.36	20230726	10650	-30.99	20230217	5960	23.32	20221017	2.59	N	330350	200	26 억		92156	N	N	0	N	00	N
153	20230901	090800	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	20	2	0.27	20494520	2756	7.22	7490	7490	7400	9670	5210	7440	7436.33	0.70	0	-2594	7640	7540	7430	7330	7220	7590	7380	26	2230	200	4910	10	1	13192778	984	39.68	1.18	12	0.02	188.00	6297.00	10650	20230217	-29.95	5960	20221017	25.17	10650	-29.95	20230217	6210	20.13	20230726	10650	-29.95	20230217	5960	25.17	20221017	2.59	N	330350	200	26 억		92156	N	N	0	N	00	N