KissMeData/234690/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	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	100	2	1.59	68012460	10826	31.29	6200	6400	6200	8190	4410	6300	6282.12	1.33	0	1236	6586	6442	6356	6212	6126	6415	6185	89	1890	500	4150	10	1	17752276	1136	14.19	1.18	12	0.06	451.00	5417.00	10100	20221214	-36.63	5910	20221013	8.29	9150	-30.05	20230414	6200	3.23	20230927	10100	-36.63	20221214	5910	8.29	20221013	2.72	N	234690	500	88 억		236441	N	N	0	N	00	N
3	20230927	151009	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	60	2	0.95	57831290	9218	26.65	6200	6360	6200	8190	4410	6300	6273.74	1.33	0	1096	6586	6442	6356	6212	6126	6415	6185	89	1890	500	4150	10	1	17752276	1129	14.10	1.17	12	0.05	451.00	5417.00	10100	20221214	-37.03	5910	20221013	7.61	9150	-30.49	20230414	6200	2.58	20230927	10100	-37.03	20221214	5910	7.61	20221013	2.72	N	234690	500	88 억		236441	N	N	0	N	00	N
4	20230927	141009	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	30	2	0.48	52337490	8349	24.13	6200	6340	6200	8190	4410	6300	6268.71	1.33	0	1063	6586	6442	6356	6212	6126	6415	6185	89	1890	500	4150	10	1	17752276	1124	14.04	1.17	12	0.05	451.00	5417.00	10100	20221214	-37.33	5910	20221013	7.11	9150	-30.82	20230414	6200	2.10	20230927	10100	-37.33	20221214	5910	7.11	20221013	2.72	N	234690	500	88 억		236441	N	N	0	N	00	N
5	20230927	130954	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	20	2	0.32	44318470	7082	20.47	6200	6340	6200	8190	4410	6300	6257.90	1.33	0	1189	6586	6442	6356	6212	6126	6415	6185	89	1890	500	4150	10	1	17752276	1122	14.01	1.17	12	0.04	451.00	5417.00	10100	20221214	-37.43	5910	20221013	6.94	9150	-30.93	20230414	6200	1.94	20230927	10100	-37.43	20221214	5910	6.94	20221013	2.72	N	234690	500	88 억		236441	N	N	0	N	00	N
6	20230927	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	0	3	0.00	42498640	6793	19.64	6200	6340	6200	8190	4410	6300	6256.24	1.33	0	1189	6586	6442	6356	6212	6126	6415	6185	89	1890	500	4150	10	1	17752276	1118	13.97	1.16	12	0.04	451.00	5417.00	10100	20221214	-37.62	5910	20221013	6.60	9150	-31.15	20230414	6200	1.61	20230927	10100	-37.62	20221214	5910	6.60	20221013	2.72	N	234690	500	88 억		236441	N	N	0	N	00	N
7	20230927	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	30	2	0.48	41174260	6583	19.03	6200	6340	6200	8190	4410	6300	6254.63	1.33	0	1190	6586	6442	6356	6212	6126	6415	6185	89	1890	500	4150	10	1	17752276	1124	14.04	1.17	12	0.04	451.00	5417.00	10100	20221214	-37.33	5910	20221013	7.11	9150	-30.82	20230414	6200	2.10	20230927	10100	-37.33	20221214	5910	7.11	20221013	2.72	N	234690	500	88 억		236441	N	N	0	N	00	N
8	20230927	100957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	20	2	0.32	37988870	6079	17.57	6200	6340	6200	8190	4410	6300	6249.20	1.33	0	1185	6586	6442	6356	6212	6126	6415	6185	89	1890	500	4150	10	1	17752276	1122	14.01	1.17	12	0.03	451.00	5417.00	10100	20221214	-37.43	5910	20221013	6.94	9150	-30.93	20230414	6200	1.94	20230927	10100	-37.43	20221214	5910	6.94	20221013	2.72	N	234690	500	88 억		236441	N	N	0	N	00	N
9	20230927	091015	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	40	2	0.63	14959200	2407	6.96	6200	6340	6200	8190	4410	6300	6214.87	1.33	0	278	6586	6442	6356	6212	6126	6415	6185	89	1890	500	4150	10	1	17752276	1125	14.06	1.17	12	0.01	451.00	5417.00	10100	20221214	-37.23	5910	20221013	7.28	9150	-30.71	20230414	6200	2.26	20230927	10100	-37.23	20221214	5910	7.28	20221013	2.72	N	234690	500	88 억		236441	N	N	0	N	00	N
10	20230926	160956	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	0	3	0.00	219573350	34563	250.67	6300	6500	6270	8190	4410	6300	6352.84	1.35	0	-2893	6520	6410	6330	6220	6140	6465	6275	89	1890	500	4150	10	1	17752276	1118	13.97	1.16	12	0.19	451.00	5417.00	10100	20221214	-37.62	5910	20221013	6.60	9150	-31.15	20230414	6250	0.80	20230925	10100	-37.62	20221214	5910	6.60	20221013	2.72	N	234690	500	88 억		239071	N	N	0	N	00	N
11	20230926	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-30	5	-0.48	214217130	33713	244.51	6300	6500	6270	8190	4410	6300	6354.14	1.35	0	-2329	6520	6410	6330	6220	6140	6465	6275	89	1890	500	4150	10	1	17752276	1113	13.90	1.16	12	0.19	451.00	5417.00	10100	20221214	-37.92	5910	20221013	6.09	9150	-31.48	20230414	6250	0.32	20230925	10100	-37.92	20221214	5910	6.09	20221013	2.72	N	234690	500	88 억		239071	N	N	0	N	00	N
12	20230926	140949	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	20	2	0.32	105576870	16681	120.98	6300	6400	6280	8190	4410	6300	6329.17	1.35	0	-4160	6520	6410	6330	6220	6140	6465	6275	89	1890	500	4150	10	1	17752276	1122	14.01	1.17	12	0.09	451.00	5417.00	10100	20221214	-37.43	5910	20221013	6.94	9150	-30.93	20230414	6250	1.12	20230925	10100	-37.43	20221214	5910	6.94	20221013	2.72	N	234690	500	88 억		239071	N	N	0	N	00	N
13	20230926	130952	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	20	2	0.32	78233700	12347	89.55	6300	6400	6300	8190	4410	6300	6336.25	1.35	0	-3916	6520	6410	6330	6220	6140	6465	6275	89	1890	500	4150	10	1	17752276	1122	14.01	1.17	12	0.07	451.00	5417.00	10100	20221214	-37.43	5910	20221013	6.94	9150	-30.93	20230414	6250	1.12	20230925	10100	-37.43	20221214	5910	6.94	20221013	2.72	N	234690	500	88 억		239071	N	N	0	N	00	N
14	20230926	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	60	2	0.95	69956550	11035	80.03	6300	6400	6300	8190	4410	6300	6339.52	1.35	0	-3916	6520	6410	6330	6220	6140	6465	6275	89	1890	500	4150	10	1	17752276	1129	14.10	1.17	12	0.06	451.00	5417.00	10100	20221214	-37.03	5910	20221013	7.61	9150	-30.49	20230414	6250	1.76	20230925	10100	-37.03	20221214	5910	7.61	20221013	2.72	N	234690	500	88 억		239071	N	N	0	N	00	N
15	20230926	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	70	2	1.11	55780270	8799	63.82	6300	6400	6300	8190	4410	6300	6339.39	1.35	0	-3914	6520	6410	6330	6220	6140	6465	6275	89	1890	500	4150	10	1	17752276	1131	14.12	1.18	12	0.05	451.00	5417.00	10100	20221214	-36.93	5910	20221013	7.78	9150	-30.38	20230414	6250	1.92	20230925	10100	-36.93	20221214	5910	7.78	20221013	2.72	N	234690	500	88 억		239071	N	N	0	N	00	N
16	20230926	100954	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	40	2	0.63	42710330	6740	48.88	6300	6360	6300	8190	4410	6300	6336.84	1.35	0	-3554	6520	6410	6330	6220	6140	6465	6275	89	1890	500	4150	10	1	17752276	1125	14.06	1.17	12	0.04	451.00	5417.00	10100	20221214	-37.23	5910	20221013	7.28	9150	-30.71	20230414	6250	1.44	20230925	10100	-37.23	20221214	5910	7.28	20221013	2.72	N	234690	500	88 억		239071	N	N	0	N	00	N
17	20230926	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	40	2	0.63	5404120	856	6.21	6300	6340	6300	8190	4410	6300	6313.22	1.35	0	-156	6520	6410	6330	6220	6140	6465	6275	89	1890	500	4150	10	1	17752276	1125	14.06	1.17	12	0.00	451.00	5417.00	10100	20221214	-37.23	5910	20221013	7.28	9150	-30.71	20230414	6250	1.44	20230925	10100	-37.23	20221214	5910	7.28	20221013	2.72	N	234690	500	88 억		239071	N	N	0	N	00	N
18	20230925	160955	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	-60	5	-0.94	87497430	13788	46.27	6250	6440	6250	8260	4460	6360	6348.39	1.37	0	-3592	6506	6432	6366	6292	6226	6470	6330	89	1900	500	4190	10	1	17752276	1118	13.97	1.16	12	0.08	451.00	5417.00	10100	20221214	-37.62	5910	20221013	6.60	9150	-31.15	20230414	6250	0.80	20230925	10100	-37.62	20221214	5910	6.60	20221013	2.75	N	234690	500	88 억		242663	N	N	0	N	00	N
19	20230925	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	-10	5	-0.16	77564740	12212	40.98	6250	6440	6250	8260	4460	6360	6351.52	1.37	0	-3432	6506	6432	6366	6292	6226	6470	6330	89	1900	500	4190	10	1	17752276	1127	14.08	1.17	12	0.07	451.00	5417.00	10100	20221214	-37.13	5910	20221013	7.45	9150	-30.60	20230414	6250	1.60	20230925	10100	-37.13	20221214	5910	7.45	20221013	2.75	N	234690	500	88 억		242663	N	N	0	N	00	N
20	20230925	140941	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	20	2	0.31	67580690	10638	35.70	6250	6440	6250	8260	4460	6360	6352.76	1.37	0	-2929	6506	6432	6366	6292	6226	6470	6330	89	1900	500	4190	10	1	17752276	1133	14.15	1.18	12	0.06	451.00	5417.00	10100	20221214	-36.83	5910	20221013	7.95	9150	-30.27	20230414	6250	2.08	20230925	10100	-36.83	20221214	5910	7.95	20221013	2.75	N	234690	500	88 억		242663	N	N	0	N	00	N
21	20230925	130947	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	30	2	0.47	57099580	8996	30.19	6250	6440	6250	8260	4460	6360	6347.22	1.37	0	-2882	6506	6432	6366	6292	6226	6470	6330	89	1900	500	4190	10	1	17752276	1134	14.17	1.18	12	0.05	451.00	5417.00	10100	20221214	-36.73	5910	20221013	8.12	9150	-30.16	20230414	6250	2.24	20230925	10100	-36.73	20221214	5910	8.12	20221013	2.75	N	234690	500	88 억		242663	N	N	0	N	00	N
22	20230925	120952	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	0	3	0.00	44895440	7075	23.74	6250	6440	6250	8260	4460	6360	6345.65	1.37	0	-2108	6506	6432	6366	6292	6226	6470	6330	89	1900	500	4190	10	1	17752276	1129	14.10	1.17	12	0.04	451.00	5417.00	10100	20221214	-37.03	5910	20221013	7.61	9150	-30.49	20230414	6250	1.76	20230925	10100	-37.03	20221214	5910	7.61	20221013	2.75	N	234690	500	88 억		242663	N	N	0	N	00	N
23	20230925	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	-10	5	-0.16	42918710	6763	22.70	6250	6440	6250	8260	4460	6360	6346.11	1.37	0	-1923	6506	6432	6366	6292	6226	6470	6330	89	1900	500	4190	10	1	17752276	1127	14.08	1.17	12	0.04	451.00	5417.00	10100	20221214	-37.13	5910	20221013	7.45	9150	-30.60	20230414	6250	1.60	20230925	10100	-37.13	20221214	5910	7.45	20221013	2.75	N	234690	500	88 억		242663	N	N	0	N	00	N
24	20230925	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	-20	5	-0.31	31845500	5023	16.86	6250	6440	6250	8260	4460	6360	6339.94	1.37	0	-1176	6506	6432	6366	6292	6226	6470	6330	89	1900	500	4190	10	1	17752276	1125	14.06	1.17	12	0.03	451.00	5417.00	10100	20221214	-37.23	5910	20221013	7.28	9150	-30.71	20230414	6250	1.44	20230925	10100	-37.23	20221214	5910	7.28	20221013	2.75	N	234690	500	88 억		242663	N	N	0	N	00	N
25	20230925	090947	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	0	3	0.00	3803500	605	2.03	6250	6360	6250	8260	4460	6360	6286.78	1.37	0	-193	6506	6432	6366	6292	6226	6470	6330	89	1900	500	4190	10	1	17752276	1129	14.10	1.17	12	0.00	451.00	5417.00	10100	20221214	-37.03	5910	20221013	7.61	9150	-30.49	20230414	6250	1.76	20230925	10100	-37.03	20221214	5910	7.61	20221013	2.75	N	234690	500	88 억		242663	N	N	0	N	00	N
26	20230922	161023	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	-90	5	-1.40	188204910	29685	52.95	6330	6440	6300	8380	4520	6450	6340.04	1.41	0	-7804	6823	6636	6513	6326	6203	6575	6265	89	1930	500	4250	10	1	17752276	1129	14.10	1.17	12	0.17	451.00	5417.00	10100	20221214	-37.03	5910	20221013	7.61	9150	-30.49	20230414	6300	0.95	20230922	10100	-37.03	20221214	5910	7.61	20221013	2.76	N	234690	500	88 억		250468	N	N	0	N	00	N
27	20230922	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	-100	5	-1.55	165976810	26174	46.68	6330	6440	6300	8380	4520	6450	6341.29	1.41	0	-7780	6823	6636	6513	6326	6203	6575	6265	89	1930	500	4250	10	1	17752276	1127	14.08	1.17	12	0.15	451.00	5417.00	10100	20221214	-37.13	5910	20221013	7.45	9150	-30.60	20230414	6300	0.79	20230922	10100	-37.13	20221214	5910	7.45	20221013	2.76	N	234690	500	88 억		250468	N	N	0	N	00	N
28	20230922	141015	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	-90	5	-1.40	160415330	25297	45.12	6330	6440	6300	8380	4520	6450	6341.28	1.41	0	-7681	6823	6636	6513	6326	6203	6575	6265	89	1930	500	4250	10	1	17752276	1129	14.10	1.17	12	0.14	451.00	5417.00	10100	20221214	-37.03	5910	20221013	7.61	9150	-30.49	20230414	6300	0.95	20230922	10100	-37.03	20221214	5910	7.61	20221013	2.76	N	234690	500	88 억		250468	N	N	0	N	00	N
29	20230922	130915	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	-90	5	-1.40	144158570	22730	40.54	6330	6440	6300	8380	4520	6450	6342.22	1.41	0	-7437	6823	6636	6513	6326	6203	6575	6265	89	1930	500	4250	10	1	17752276	1129	14.10	1.17	12	0.13	451.00	5417.00	10100	20221214	-37.03	5910	20221013	7.61	9150	-30.49	20230414	6300	0.95	20230922	10100	-37.03	20221214	5910	7.61	20221013	2.76	N	234690	500	88 억		250468	N	N	0	N	00	N
30	20230922	120913	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	-40	5	-0.62	131364340	20718	36.95	6330	6440	6300	8380	4520	6450	6340.59	1.41	0	-6899	6823	6636	6513	6326	6203	6575	6265	89	1930	500	4250	10	1	17752276	1138	14.21	1.18	12	0.12	451.00	5417.00	10100	20221214	-36.53	5910	20221013	8.46	9150	-29.95	20230414	6300	1.75	20230922	10100	-36.53	20221214	5910	8.46	20221013	2.76	N	234690	500	88 억		250468	N	N	0	N	00	N
31	20230922	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	-70	5	-1.09	126639760	19977	35.63	6330	6440	6300	8380	4520	6450	6339.28	1.41	0	-6893	6823	6636	6513	6326	6203	6575	6265	89	1930	500	4250	10	1	17752276	1133	14.15	1.18	12	0.11	451.00	5417.00	10100	20221214	-36.83	5910	20221013	7.95	9150	-30.27	20230414	6300	1.27	20230922	10100	-36.83	20221214	5910	7.95	20221013	2.76	N	234690	500	88 억		250468	N	N	0	N	00	N
32	20230922	100908	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	-40	5	-0.62	119860000	18916	33.74	6330	6440	6300	8380	4520	6450	6336.43	1.41	0	-6591	6823	6636	6513	6326	6203	6575	6265	89	1930	500	4250	10	1	17752276	1138	14.21	1.18	12	0.11	451.00	5417.00	10100	20221214	-36.53	5910	20221013	8.46	9150	-29.95	20230414	6300	1.75	20230922	10100	-36.53	20221214	5910	8.46	20221013	2.76	N	234690	500	88 억		250468	N	N	0	N	00	N
33	20230922	090905	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	-130	5	-2.02	35703350	5633	10.05	6330	6440	6300	8380	4520	6450	6338.25	1.41	0	-3614	6823	6636	6513	6326	6203	6575	6265	89	1930	500	4250	10	1	17752276	1122	14.01	1.17	12	0.03	451.00	5417.00	10100	20221214	-37.43	5910	20221013	6.94	9150	-30.93	20230414	6300	0.32	20230922	10100	-37.43	20221214	5910	6.94	20221013	2.76	N	234690	500	88 억		250468	N	N	0	N	00	N
34	20230921	160908	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	-240	5	-3.59	362893010	55938	624.73	6630	6700	6390	8690	4690	6690	6487.64	1.45	0	-7667	6763	6726	6673	6636	6583	6745	6655	89	2000	500	4410	10	1	17752276	1145	14.30	1.19	12	0.32	451.00	5417.00	10100	20221214	-36.14	5910	20221013	9.14	9150	-29.51	20230414	6350	1.57	20230726	10100	-36.14	20221214	5910	9.14	20221013	2.77	N	234690	500	88 억		258135	N	N	0	N	00	N
35	20230921	150856	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	-240	5	-3.59	351248250	54133	604.57	6630	6700	6390	8690	4690	6690	6488.62	1.45	0	-7612	6763	6726	6673	6636	6583	6745	6655	89	2000	500	4410	10	1	17752276	1145	14.30	1.19	12	0.30	451.00	5417.00	10100	20221214	-36.14	5910	20221013	9.14	9150	-29.51	20230414	6350	1.57	20230726	10100	-36.14	20221214	5910	9.14	20221013	2.77	N	234690	500	88 억		258135	N	N	0	N	00	N
36	20230921	140903	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	-250	5	-3.74	327762330	50509	564.09	6630	6700	6390	8690	4690	6690	6489.19	1.45	0	-6608	6763	6726	6673	6636	6583	6745	6655	89	2000	500	4410	10	1	17752276	1143	14.28	1.19	12	0.28	451.00	5417.00	10100	20221214	-36.24	5910	20221013	8.97	9150	-29.62	20230414	6350	1.42	20230726	10100	-36.24	20221214	5910	8.97	20221013	2.77	N	234690	500	88 억		258135	N	N	0	N	00	N
37	20230921	130900	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-230	5	-3.44	232651430	35705	398.76	6630	6700	6460	8690	4690	6690	6515.93	1.45	0	-5383	6763	6726	6673	6636	6583	6745	6655	89	2000	500	4410	10	1	17752276	1147	14.32	1.19	12	0.20	451.00	5417.00	10100	20221214	-36.04	5910	20221013	9.31	9150	-29.40	20230414	6350	1.73	20230726	10100	-36.04	20221214	5910	9.31	20221013	2.77	N	234690	500	88 억		258135	N	N	0	N	00	N
38	20230921	120852	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	-180	5	-2.69	150737090	23079	257.75	6630	6700	6500	8690	4690	6690	6531.35	1.45	0	-2910	6763	6726	6673	6636	6583	6745	6655	89	2000	500	4410	10	1	17752276	1156	14.43	1.20	12	0.13	451.00	5417.00	10100	20221214	-35.54	5910	20221013	10.15	9150	-28.85	20230414	6350	2.52	20230726	10100	-35.54	20221214	5910	10.15	20221013	2.77	N	234690	500	88 억		258135	N	N	0	N	00	N
39	20230921	110912	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	-140	5	-2.09	102615000	15692	175.25	6630	6700	6500	8690	4690	6690	6539.32	1.45	0	-1853	6763	6726	6673	6636	6583	6745	6655	89	2000	500	4410	10	1	17752276	1163	14.52	1.21	12	0.09	451.00	5417.00	10100	20221214	-35.15	5910	20221013	10.83	9150	-28.42	20230414	6350	3.15	20230726	10100	-35.15	20221214	5910	10.83	20221013	2.77	N	234690	500	88 억		258135	N	N	0	N	00	N
40	20230921	100854	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-90	5	-1.35	21569620	3261	36.42	6630	6700	6580	8690	4690	6690	6614.42	1.45	0	-1134	6763	6726	6673	6636	6583	6745	6655	89	2000	500	4410	10	1	17752276	1172	14.63	1.22	12	0.02	451.00	5417.00	10100	20221214	-34.65	5910	20221013	11.68	9150	-27.87	20230414	6350	3.94	20230726	10100	-34.65	20221214	5910	11.68	20221013	2.77	N	234690	500	88 억		258135	N	N	0	N	00	N
41	20230921	090859	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	-10	5	-0.15	4384520	660	7.37	6630	6700	6630	8690	4690	6690	6643.21	1.45	0	-213	6763	6726	6673	6636	6583	6745	6655	89	2000	500	4410	10	1	17752276	1186	14.81	1.23	12	0.00	451.00	5417.00	10100	20221214	-33.86	5910	20221013	13.03	9150	-26.99	20230414	6350	5.20	20230726	10100	-33.86	20221214	5910	13.03	20221013	2.77	N	234690	500	88 억		258135	N	N	0	N	00	N
42	20230920	160905	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	0	3	0.00	59561390	8954	79.22	6650	6710	6620	8690	4690	6690	6651.93	1.47	0	-2721	6763	6726	6693	6656	6623	6745	6675	89	2000	500	4410	10	1	17752276	1188	14.83	1.24	12	0.05	451.00	5417.00	10100	20221214	-33.76	5910	20221013	13.20	9150	-26.89	20230414	6350	5.35	20230726	10100	-33.76	20221214	5910	13.20	20221013	2.78	N	234690	500	88 억		260856	N	N	0	N	00	N
43	20230920	150841	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	-20	5	-0.30	53333160	8014	70.90	6650	6710	6620	8690	4690	6690	6655.00	1.47	0	-2048	6763	6726	6693	6656	6623	6745	6675	89	2000	500	4410	10	1	17752276	1184	14.79	1.23	12	0.05	451.00	5417.00	10100	20221214	-33.96	5910	20221013	12.86	9150	-27.10	20230414	6350	5.04	20230726	10100	-33.96	20221214	5910	12.86	20221013	2.78	N	234690	500	88 억		260856	N	N	0	N	00	N
44	20230920	140852	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	-20	5	-0.30	45782310	6883	60.90	6650	6710	6620	8690	4690	6690	6651.51	1.47	0	-1773	6763	6726	6693	6656	6623	6745	6675	89	2000	500	4410	10	1	17752276	1184	14.79	1.23	12	0.04	451.00	5417.00	10100	20221214	-33.96	5910	20221013	12.86	9150	-27.10	20230414	6350	5.04	20230726	10100	-33.96	20221214	5910	12.86	20221013	2.78	N	234690	500	88 억		260856	N	N	0	N	00	N
45	20230920	130848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	-20	5	-0.30	30028230	4507	39.87	6650	6710	6620	8690	4690	6690	6662.58	1.47	0	-1600	6763	6726	6693	6656	6623	6745	6675	89	2000	500	4410	10	1	17752276	1184	14.79	1.23	12	0.03	451.00	5417.00	10100	20221214	-33.96	5910	20221013	12.86	9150	-27.10	20230414	6350	5.04	20230726	10100	-33.96	20221214	5910	12.86	20221013	2.78	N	234690	500	88 억		260856	N	N	0	N	00	N
46	20230920	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	-20	5	-0.30	22263980	3347	29.61	6650	6700	6620	8690	4690	6690	6651.92	1.47	0	-1270	6763	6726	6693	6656	6623	6745	6675	89	2000	500	4410	10	1	17752276	1184	14.79	1.23	12	0.02	451.00	5417.00	10100	20221214	-33.96	5910	20221013	12.86	9150	-27.10	20230414	6350	5.04	20230726	10100	-33.96	20221214	5910	12.86	20221013	2.78	N	234690	500	88 억		260856	N	N	0	N	00	N
47	20230920	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	-50	5	-0.75	14483350	2176	19.25	6650	6700	6620	8690	4690	6690	6655.95	1.47	0	-1099	6763	6726	6693	6656	6623	6745	6675	89	2000	500	4410	10	1	17752276	1179	14.72	1.23	12	0.01	451.00	5417.00	10100	20221214	-34.26	5910	20221013	12.35	9150	-27.43	20230414	6350	4.57	20230726	10100	-34.26	20221214	5910	12.35	20221013	2.78	N	234690	500	88 억		260856	N	N	0	N	00	N
48	20230920	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	-30	5	-0.45	7095530	1065	9.42	6650	6700	6650	8690	4690	6690	6662.47	1.47	0	-597	6763	6726	6693	6656	6623	6745	6675	89	2000	500	4410	10	1	17752276	1182	14.77	1.23	12	0.01	451.00	5417.00	10100	20221214	-34.06	5910	20221013	12.69	9150	-27.21	20230414	6350	4.88	20230726	10100	-34.06	20221214	5910	12.69	20221013	2.78	N	234690	500	88 억		260856	N	N	0	N	00	N
49	20230920	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	-20	5	-0.30	739530	111	0.98	6650	6690	6650	8690	4690	6690	6662.43	1.47	0	-22	6763	6726	6693	6656	6623	6745	6675	89	2000	500	4410	10	1	17752276	1184	14.79	1.23	12	0.00	451.00	5417.00	10100	20221214	-33.96	5910	20221013	12.86	9150	-27.10	20230414	6350	5.04	20230726	10100	-33.96	20221214	5910	12.86	20221013	2.78	N	234690	500	88 억		260856	N	N	0	N	00	N
50	20230919	160846	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	-50	5	-0.74	75323230	11283	137.31	6680	6730	6660	8760	4720	6740	6675.82	1.48	0	-1529	6853	6796	6733	6676	6613	6765	6645	89	2020	500	4440	10	1	17752276	1188	14.83	1.24	12	0.06	451.00	5417.00	10100	20221214	-33.76	5910	20221013	13.20	9150	-26.89	20230414	6350	5.35	20230726	10100	-33.76	20221214	5910	13.20	20221013	2.79	N	234690	500	88 억		262385	N	N	0	N	00	N
51	20230919	150845	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	-70	5	-1.04	73176770	10962	133.41	6680	6730	6660	8760	4720	6740	6675.49	1.48	0	-1450	6853	6796	6733	6676	6613	6765	6645	89	2020	500	4440	10	1	17752276	1184	14.79	1.23	12	0.06	451.00	5417.00	10100	20221214	-33.96	5910	20221013	12.86	9150	-27.10	20230414	6350	5.04	20230726	10100	-33.96	20221214	5910	12.86	20221013	2.79	N	234690	500	88 억		262385	N	N	0	N	00	N
52	20230919	140844	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	-60	5	-0.89	66104700	9901	120.49	6680	6730	6660	8760	4720	6740	6676.57	1.48	0	-1330	6853	6796	6733	6676	6613	6765	6645	89	2020	500	4440	10	1	17752276	1186	14.81	1.23	12	0.06	451.00	5417.00	10100	20221214	-33.86	5910	20221013	13.03	9150	-26.99	20230414	6350	5.20	20230726	10100	-33.86	20221214	5910	13.03	20221013	2.79	N	234690	500	88 억		262385	N	N	0	N	00	N
53	20230919	130830	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	-60	5	-0.89	51233660	7670	93.34	6680	6730	6660	8760	4720	6740	6679.75	1.48	0	-1492	6853	6796	6733	6676	6613	6765	6645	89	2020	500	4440	10	1	17752276	1186	14.81	1.23	12	0.04	451.00	5417.00	10100	20221214	-33.86	5910	20221013	13.03	9150	-26.99	20230414	6350	5.20	20230726	10100	-33.86	20221214	5910	13.03	20221013	2.79	N	234690	500	88 억		262385	N	N	0	N	00	N
54	20230919	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	-50	5	-0.74	44431660	6652	80.95	6680	6730	6660	8760	4720	6740	6679.44	1.48	0	-760	6853	6796	6733	6676	6613	6765	6645	89	2020	500	4440	10	1	17752276	1188	14.83	1.24	12	0.04	451.00	5417.00	10100	20221214	-33.76	5910	20221013	13.20	9150	-26.89	20230414	6350	5.35	20230726	10100	-33.76	20221214	5910	13.20	20221013	2.79	N	234690	500	88 억		262385	N	N	0	N	00	N
55	20230919	110852	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	-50	5	-0.74	40962580	6132	74.63	6680	6730	6660	8760	4720	6740	6680.13	1.48	0	-452	6853	6796	6733	6676	6613	6765	6645	89	2020	500	4440	10	1	17752276	1188	14.83	1.24	12	0.03	451.00	5417.00	10100	20221214	-33.76	5910	20221013	13.20	9150	-26.89	20230414	6350	5.35	20230726	10100	-33.76	20221214	5910	13.20	20221013	2.79	N	234690	500	88 억		262385	N	N	0	N	00	N
56	20230919	100844	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-40	5	-0.59	15811670	2364	28.77	6680	6730	6680	8760	4720	6740	6688.52	1.48	0	-475	6853	6796	6733	6676	6613	6765	6645	89	2020	500	4440	10	1	17752276	1189	14.86	1.24	12	0.01	451.00	5417.00	10100	20221214	-33.66	5910	20221013	13.37	9150	-26.78	20230414	6350	5.51	20230726	10100	-33.66	20221214	5910	13.37	20221013	2.79	N	234690	500	88 억		262385	N	N	0	N	00	N
57	20230919	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	-10	5	-0.15	6406220	959	11.67	6680	6730	6680	8760	4720	6740	6680.10	1.48	0	-126	6853	6796	6733	6676	6613	6765	6645	89	2020	500	4440	10	1	17752276	1195	14.92	1.24	12	0.01	451.00	5417.00	10100	20221214	-33.37	5910	20221013	13.87	9150	-26.45	20230414	6350	5.98	20230726	10100	-33.37	20221214	5910	13.87	20221013	2.79	N	234690	500	88 억		262385	N	N	0	N	00	N
58	20230918	160845	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	-20	5	-0.30	55147700	8216	86.30	6790	6790	6670	8780	4740	6760	6712.23	1.48	0	-401	6820	6790	6770	6740	6720	6805	6755	89	2020	500	4460	10	1	17752276	1197	14.94	1.24	12	0.05	451.00	5417.00	10100	20221214	-33.27	5910	20221013	14.04	9150	-26.34	20230414	6350	6.14	20230726	10100	-33.27	20221214	5910	14.04	20221013	2.81	N	234690	500	88 억		262786	N	N	0	N	00	N
59	20230918	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	-20	5	-0.30	54541100	8126	85.36	6790	6790	6670	8780	4740	6760	6711.92	1.48	0	-366	6820	6790	6770	6740	6720	6805	6755	89	2020	500	4460	10	1	17752276	1197	14.94	1.24	12	0.05	451.00	5417.00	10100	20221214	-33.27	5910	20221013	14.04	9150	-26.34	20230414	6350	6.14	20230726	10100	-33.27	20221214	5910	14.04	20221013	2.81	N	234690	500	88 억		262786	N	N	0	N	00	N
60	20230918	140902	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	-80	5	-1.18	51982120	7745	81.36	6790	6790	6670	8780	4740	6760	6711.70	1.48	0	-325	6820	6790	6770	6740	6720	6805	6755	89	2020	500	4460	10	1	17752276	1186	14.81	1.23	12	0.04	451.00	5417.00	10100	20221214	-33.86	5910	20221013	13.03	9150	-26.99	20230414	6350	5.20	20230726	10100	-33.86	20221214	5910	13.03	20221013	2.81	N	234690	500	88 억		262786	N	N	0	N	00	N
61	20230918	130839	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	-30	5	-0.44	31799290	4735	49.74	6790	6790	6670	8780	4740	6760	6715.80	1.48	0	-187	6820	6790	6770	6740	6720	6805	6755	89	2020	500	4460	10	1	17752276	1195	14.92	1.24	12	0.03	451.00	5417.00	10100	20221214	-33.37	5910	20221013	13.87	9150	-26.45	20230414	6350	5.98	20230726	10100	-33.37	20221214	5910	13.87	20221013	2.81	N	234690	500	88 억		262786	N	N	0	N	00	N
62	20230918	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	-20	5	-0.30	27078280	4033	42.36	6790	6790	6670	8780	4740	6760	6714.18	1.48	0	-22	6820	6790	6770	6740	6720	6805	6755	89	2020	500	4460	10	1	17752276	1197	14.94	1.24	12	0.02	451.00	5417.00	10100	20221214	-33.27	5910	20221013	14.04	9150	-26.34	20230414	6350	6.14	20230726	10100	-33.27	20221214	5910	14.04	20221013	2.81	N	234690	500	88 억		262786	N	N	0	N	00	N
63	20230918	110832	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	0	3	0.00	24223710	3609	37.91	6790	6790	6670	8780	4740	6760	6712.03	1.48	0	111	6820	6790	6770	6740	6720	6805	6755	89	2020	500	4460	10	1	17752276	1200	14.99	1.25	12	0.02	451.00	5417.00	10100	20221214	-33.07	5910	20221013	14.38	9150	-26.12	20230414	6350	6.46	20230726	10100	-33.07	20221214	5910	14.38	20221013	2.81	N	234690	500	88 억		262786	N	N	0	N	00	N
64	20230918	100827	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	0	3	0.00	21166600	3156	33.15	6790	6790	6670	8780	4740	6760	6706.78	1.48	0	289	6820	6790	6770	6740	6720	6805	6755	89	2020	500	4460	10	1	17752276	1200	14.99	1.25	12	0.02	451.00	5417.00	10100	20221214	-33.07	5910	20221013	14.38	9150	-26.12	20230414	6350	6.46	20230726	10100	-33.07	20221214	5910	14.38	20221013	2.81	N	234690	500	88 억		262786	N	N	0	N	00	N
65	20230918	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	-70	5	-1.04	5518750	821	8.62	6790	6790	6690	8780	4740	6760	6721.99	1.48	0	299	6820	6790	6770	6740	6720	6805	6755	89	2020	500	4460	10	1	17752276	1188	14.83	1.24	12	0.00	451.00	5417.00	10100	20221214	-33.76	5910	20221013	13.20	9150	-26.89	20230414	6350	5.35	20230726	10100	-33.76	20221214	5910	13.20	20221013	2.81	N	234690	500	88 억		262786	N	N	0	N	00	N
66	20230915	160840	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	0	3	0.00	64497560	9518	75.04	6750	6800	6750	8780	4740	6760	6776.38	1.48	0	-634	6860	6810	6780	6730	6700	6795	6715	89	2020	500	4460	10	1	17752276	1200	14.99	1.25	12	0.05	451.00	5417.00	10100	20221214	-33.07	5910	20221013	14.38	9150	-26.12	20230414	6350	6.46	20230726	10100	-33.07	20221214	5910	14.38	20221013	2.82	N	234690	500	88 억		263420	N	N	0	N	00	N
67	20230915	150836	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-10	5	-0.15	61664910	9099	71.74	6750	6800	6750	8780	4740	6760	6777.11	1.48	0	-643	6860	6810	6780	6730	6700	6795	6715	89	2020	500	4460	10	1	17752276	1198	14.97	1.25	12	0.05	451.00	5417.00	10100	20221214	-33.17	5910	20221013	14.21	9150	-26.23	20230414	6350	6.30	20230726	10100	-33.17	20221214	5910	14.21	20221013	2.82	N	234690	500	88 억		263420	N	N	0	N	00	N
68	20230915	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	0	3	0.00	31349050	4632	36.52	6750	6800	6750	8780	4740	6760	6767.93	1.48	0	-106	6860	6810	6780	6730	6700	6795	6715	89	2020	500	4460	10	1	17752276	1200	14.99	1.25	12	0.03	451.00	5417.00	10100	20221214	-33.07	5910	20221013	14.38	9150	-26.12	20230414	6350	6.46	20230726	10100	-33.07	20221214	5910	14.38	20221013	2.82	N	234690	500	88 억		263420	N	N	0	N	00	N
69	20230915	130833	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	30	2	0.44	28214540	4168	32.86	6750	6800	6750	8780	4740	6760	6769.32	1.48	0	14	6860	6810	6780	6730	6700	6795	6715	89	2020	500	4460	10	1	17752276	1205	15.06	1.25	12	0.02	451.00	5417.00	10100	20221214	-32.77	5910	20221013	14.89	9150	-25.79	20230414	6350	6.93	20230726	10100	-32.77	20221214	5910	14.89	20221013	2.82	N	234690	500	88 억		263420	N	N	0	N	00	N
70	20230915	120837	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	10	2	0.15	26062860	3850	30.35	6750	6800	6750	8780	4740	6760	6769.57	1.48	0	221	6860	6810	6780	6730	6700	6795	6715	89	2020	500	4460	10	1	17752276	1202	15.01	1.25	12	0.02	451.00	5417.00	10100	20221214	-32.97	5910	20221013	14.55	9150	-26.01	20230414	6350	6.61	20230726	10100	-32.97	20221214	5910	14.55	20221013	2.82	N	234690	500	88 억		263420	N	N	0	N	00	N
71	20230915	110844	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	20	2	0.30	21906640	3236	25.51	6750	6800	6750	8780	4740	6760	6769.67	1.48	0	524	6860	6810	6780	6730	6700	6795	6715	89	2020	500	4460	10	1	17752276	1204	15.03	1.25	12	0.02	451.00	5417.00	10100	20221214	-32.87	5910	20221013	14.72	9150	-25.90	20230414	6350	6.77	20230726	10100	-32.87	20221214	5910	14.72	20221013	2.82	N	234690	500	88 억		263420	N	N	0	N	00	N
72	20230915	100842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	10	2	0.15	14618910	2162	17.05	6750	6800	6750	8780	4740	6760	6761.75	1.48	0	598	6860	6810	6780	6730	6700	6795	6715	89	2020	500	4460	10	1	17752276	1202	15.01	1.25	12	0.01	451.00	5417.00	10100	20221214	-32.97	5910	20221013	14.55	9150	-26.01	20230414	6350	6.61	20230726	10100	-32.97	20221214	5910	14.55	20221013	2.82	N	234690	500	88 억		263420	N	N	0	N	00	N
73	20230915	090831	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	40	2	0.59	1991930	295	2.33	6750	6800	6750	8780	4740	6760	6752.31	1.48	0	-13	6860	6810	6780	6730	6700	6795	6715	89	2020	500	4460	10	1	17752276	1207	15.08	1.26	12	0.00	451.00	5417.00	10100	20221214	-32.67	5910	20221013	15.06	9150	-25.68	20230414	6350	7.09	20230726	10100	-32.67	20221214	5910	15.06	20221013	2.82	N	234690	500	88 억		263420	N	N	0	N	00	N
74	20230914	160841	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	-20	5	-0.29	85755210	12668	132.97	6780	6830	6750	8810	4750	6780	6769.44	1.49	0	-1123	6926	6852	6766	6692	6606	6810	6650	89	2030	500	4470	10	1	17752276	1200	14.99	1.25	12	0.07	451.00	5417.00	10100	20221214	-33.07	5910	20221013	14.38	9150	-26.12	20230414	6350	6.46	20230726	10100	-33.07	20221214	5910	14.38	20221013	2.80	N	234690	500	88 억		264543	N	N	0	N	00	N
75	20230914	150816	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	10	2	0.15	76307020	11274	118.34	6780	6830	6750	8810	4750	6780	6768.41	1.49	0	-1123	6926	6852	6766	6692	6606	6810	6650	89	2030	500	4470	10	1	17752276	1205	15.06	1.25	12	0.06	451.00	5417.00	10100	20221214	-32.77	5910	20221013	14.89	9150	-25.79	20230414	6350	6.93	20230726	10100	-32.77	20221214	5910	14.89	20221013	2.80	N	234690	500	88 억		264543	N	N	0	N	00	N
76	20230914	140833	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	0	3	0.00	45438220	6709	70.42	6780	6830	6750	8810	4750	6780	6772.73	1.49	0	-1128	6926	6852	6766	6692	6606	6810	6650	89	2030	500	4470	10	1	17752276	1204	15.03	1.25	12	0.04	451.00	5417.00	10100	20221214	-32.87	5910	20221013	14.72	9150	-25.90	20230414	6350	6.77	20230726	10100	-32.87	20221214	5910	14.72	20221013	2.80	N	234690	500	88 억		264543	N	N	0	N	00	N
77	20230914	130817	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	0	3	0.00	37728470	5569	58.45	6780	6830	6750	8810	4750	6780	6774.73	1.49	0	-1146	6926	6852	6766	6692	6606	6810	6650	89	2030	500	4470	10	1	17752276	1204	15.03	1.25	12	0.03	451.00	5417.00	10100	20221214	-32.87	5910	20221013	14.72	9150	-25.90	20230414	6350	6.77	20230726	10100	-32.87	20221214	5910	14.72	20221013	2.80	N	234690	500	88 억		264543	N	N	0	N	00	N
78	20230914	120827	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	0	3	0.00	37579310	5547	58.22	6780	6830	6750	8810	4750	6780	6774.71	1.49	0	-1146	6926	6852	6766	6692	6606	6810	6650	89	2030	500	4470	10	1	17752276	1204	15.03	1.25	12	0.03	451.00	5417.00	10100	20221214	-32.87	5910	20221013	14.72	9150	-25.90	20230414	6350	6.77	20230726	10100	-32.87	20221214	5910	14.72	20221013	2.80	N	234690	500	88 억		264543	N	N	0	N	00	N
79	20230914	110820	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	50	2	0.74	32777930	4840	50.80	6780	6830	6750	8810	4750	6780	6772.30	1.49	0	-758	6926	6852	6766	6692	6606	6810	6650	89	2030	500	4470	10	1	17752276	1212	15.14	1.26	12	0.03	451.00	5417.00	10100	20221214	-32.38	5910	20221013	15.57	9150	-25.36	20230414	6350	7.56	20230726	10100	-32.38	20221214	5910	15.57	20221013	2.80	N	234690	500	88 억		264543	N	N	0	N	00	N
80	20230914	100813	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	-20	5	-0.29	28195000	4165	43.72	6780	6800	6760	8810	4750	6780	6769.51	1.49	0	-499	6926	6852	6766	6692	6606	6810	6650	89	2030	500	4470	10	1	17752276	1200	14.99	1.25	12	0.02	451.00	5417.00	10100	20221214	-33.07	5910	20221013	14.38	9150	-26.12	20230414	6350	6.46	20230726	10100	-33.07	20221214	5910	14.38	20221013	2.80	N	234690	500	88 억		264543	N	N	0	N	00	N
81	20230914	090829	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	10	2	0.15	984280	145	1.52	6780	6800	6770	8810	4750	6780	6788.14	1.49	0	-79	6926	6852	6766	6692	6606	6810	6650	89	2030	500	4470	10	1	17752276	1205	15.06	1.25	12	0.00	451.00	5417.00	10100	20221214	-32.77	5910	20221013	14.89	9150	-25.79	20230414	6350	6.93	20230726	10100	-32.77	20221214	5910	14.89	20221013	2.80	N	234690	500	88 억		264543	N	N	0	N	00	N
82	20230913	160833	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	-20	5	-0.29	64171910	9482	67.72	6800	6840	6680	8840	4760	6800	6767.76	1.51	0	-3535	6973	6886	6843	6756	6713	6865	6735	89	2040	500	4480	10	1	17752276	1204	15.03	1.25	12	0.05	451.00	5417.00	10100	20221214	-32.87	5910	20221013	14.72	9150	-25.90	20230414	6350	6.77	20230726	10100	-32.87	20221214	5910	14.72	20221013	2.80	N	234690	500	88 억		268078	N	N	0	N	00	N
83	20230913	150823	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	-10	5	-0.15	59617370	8808	62.91	6800	6840	6680	8840	4760	6800	6768.55	1.51	0	-3450	6973	6886	6843	6756	6713	6865	6735	89	2040	500	4480	10	1	17752276	1205	15.06	1.25	12	0.05	451.00	5417.00	10100	20221214	-32.77	5910	20221013	14.89	9150	-25.79	20230414	6350	6.93	20230726	10100	-32.77	20221214	5910	14.89	20221013	2.80	N	234690	500	88 억		268078	N	N	0	N	00	N
84	20230913	140832	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-50	5	-0.74	53629840	7922	56.58	6800	6840	6680	8840	4760	6800	6769.73	1.51	0	-2792	6973	6886	6843	6756	6713	6865	6735	89	2040	500	4480	10	1	17752276	1198	14.97	1.25	12	0.04	451.00	5417.00	10100	20221214	-33.17	5910	20221013	14.21	9150	-26.23	20230414	6350	6.30	20230726	10100	-33.17	20221214	5910	14.21	20221013	2.80	N	234690	500	88 억		268078	N	N	0	N	00	N
85	20230913	130808	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	-60	5	-0.88	52774010	7795	55.67	6800	6840	6680	8840	4760	6800	6770.24	1.51	0	-2711	6973	6886	6843	6756	6713	6865	6735	89	2040	500	4480	10	1	17752276	1197	14.94	1.24	12	0.04	451.00	5417.00	10100	20221214	-33.27	5910	20221013	14.04	9150	-26.34	20230414	6350	6.14	20230726	10100	-33.27	20221214	5910	14.04	20221013	2.80	N	234690	500	88 억		268078	N	N	0	N	00	N
86	20230913	120828	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	-80	5	-1.18	48942600	7226	51.61	6800	6840	6680	8840	4760	6800	6773.12	1.51	0	-2366	6973	6886	6843	6756	6713	6865	6735	89	2040	500	4480	10	1	17752276	1193	14.90	1.24	12	0.04	451.00	5417.00	10100	20221214	-33.47	5910	20221013	13.71	9150	-26.56	20230414	6350	5.83	20230726	10100	-33.47	20221214	5910	13.71	20221013	2.80	N	234690	500	88 억		268078	N	N	0	N	00	N
87	20230913	110828	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	-30	5	-0.44	37299990	5491	39.22	6800	6840	6740	8840	4760	6800	6792.93	1.51	0	-2136	6973	6886	6843	6756	6713	6865	6735	89	2040	500	4480	10	1	17752276	1202	15.01	1.25	12	0.03	451.00	5417.00	10100	20221214	-32.97	5910	20221013	14.55	9150	-26.01	20230414	6350	6.61	20230726	10100	-32.97	20221214	5910	14.55	20221013	2.80	N	234690	500	88 억		268078	N	N	0	N	00	N
88	20230913	100819	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	40	2	0.59	21581320	3172	22.65	6800	6840	6750	8840	4760	6800	6803.69	1.51	0	-1462	6973	6886	6843	6756	6713	6865	6735	89	2040	500	4480	10	1	17752276	1214	15.17	1.26	12	0.02	451.00	5417.00	10100	20221214	-32.28	5910	20221013	15.74	9150	-25.25	20230414	6350	7.72	20230726	10100	-32.28	20221214	5910	15.74	20221013	2.80	N	234690	500	88 억		268078	N	N	0	N	00	N
89	20230913	090811	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	-40	5	-0.59	3169950	468	3.34	6800	6800	6750	8840	4760	6800	6773.40	1.51	0	-415	6973	6886	6843	6756	6713	6865	6735	89	2040	500	4480	10	1	17752276	1200	14.99	1.25	12	0.00	451.00	5417.00	10100	20221214	-33.07	5910	20221013	14.38	9150	-26.12	20230414	6350	6.46	20230726	10100	-33.07	20221214	5910	14.38	20221013	2.80	N	234690	500	88 억		268078	N	N	0	N	00	N
90	20230912	160808	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	-130	5	-1.88	95405540	13902	58.62	6930	6930	6800	9000	4860	6930	6862.72	1.54	0	-5105	7070	7000	6900	6830	6730	7035	6865	89	2070	500	4570	10	1	17752276	1207	15.08	1.26	12	0.08	451.00	5417.00	10100	20221214	-32.67	5910	20221013	15.06	9150	-25.68	20230414	6350	7.09	20230726	10100	-32.67	20221214	5910	15.06	20221013	2.79	N	234690	500	88 억		273183	N	N	0	N	00	N
91	20230912	150816	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	-100	5	-1.44	73729810	10721	45.21	6930	6930	6810	9000	4860	6930	6877.14	1.54	0	-4421	7070	7000	6900	6830	6730	7035	6865	89	2070	500	4570	10	1	17752276	1212	15.14	1.26	12	0.06	451.00	5417.00	10100	20221214	-32.38	5910	20221013	15.57	9150	-25.36	20230414	6350	7.56	20230726	10100	-32.38	20221214	5910	15.57	20221013	2.79	N	234690	500	88 억		273183	N	N	0	N	00	N
92	20230912	140816	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	-120	5	-1.73	70920700	10309	43.47	6930	6930	6810	9000	4860	6930	6879.49	1.54	0	-4074	7070	7000	6900	6830	6730	7035	6865	89	2070	500	4570	10	1	17752276	1209	15.10	1.26	12	0.06	451.00	5417.00	10100	20221214	-32.57	5910	20221013	15.23	9150	-25.57	20230414	6350	7.24	20230726	10100	-32.57	20221214	5910	15.23	20221013	2.79	N	234690	500	88 억		273183	N	N	0	N	00	N
93	20230912	130805	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	-40	5	-0.58	43857020	6360	26.82	6930	6930	6860	9000	4860	6930	6895.76	1.54	0	-1450	7070	7000	6900	6830	6730	7035	6865	89	2070	500	4570	10	1	17752276	1223	15.28	1.27	12	0.04	451.00	5417.00	10100	20221214	-31.78	5910	20221013	16.58	9150	-24.70	20230414	6350	8.50	20230726	10100	-31.78	20221214	5910	16.58	20221013	2.79	N	234690	500	88 억		273183	N	N	0	N	00	N
94	20230912	120804	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	-40	5	-0.58	42845520	6213	26.20	6930	6930	6860	9000	4860	6930	6896.11	1.54	0	-1414	7070	7000	6900	6830	6730	7035	6865	89	2070	500	4570	10	1	17752276	1223	15.28	1.27	12	0.03	451.00	5417.00	10100	20221214	-31.78	5910	20221013	16.58	9150	-24.70	20230414	6350	8.50	20230726	10100	-31.78	20221214	5910	16.58	20221013	2.79	N	234690	500	88 억		273183	N	N	0	N	00	N
95	20230912	110809	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-70	5	-1.01	36869440	5347	22.55	6930	6930	6860	9000	4860	6930	6895.35	1.54	0	-1327	7070	7000	6900	6830	6730	7035	6865	89	2070	500	4570	10	1	17752276	1218	15.21	1.27	12	0.03	451.00	5417.00	10100	20221214	-32.08	5910	20221013	16.07	9150	-25.03	20230414	6350	8.03	20230726	10100	-32.08	20221214	5910	16.07	20221013	2.79	N	234690	500	88 억		273183	N	N	0	N	00	N
96	20230912	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-10	5	-0.14	19431610	2815	11.87	6930	6930	6880	9000	4860	6930	6902.88	1.54	0	-701	7070	7000	6900	6830	6730	7035	6865	89	2070	500	4570	10	1	17752276	1228	15.34	1.28	12	0.02	451.00	5417.00	10100	20221214	-31.49	5910	20221013	17.09	9150	-24.37	20230414	6350	8.98	20230726	10100	-31.49	20221214	5910	17.09	20221013	2.79	N	234690	500	88 억		273183	N	N	0	N	00	N
97	20230912	090820	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-20	5	-0.29	893950	129	0.54	6930	6930	6910	9000	4860	6930	6929.84	1.54	0	-20	7070	7000	6900	6830	6730	7035	6865	89	2070	500	4570	10	1	17752276	1227	15.32	1.28	12	0.00	451.00	5417.00	10100	20221214	-31.58	5910	20221013	16.92	9150	-24.48	20230414	6350	8.82	20230726	10100	-31.58	20221214	5910	16.92	20221013	2.79	N	234690	500	88 억		273183	N	N	0	N	00	N
98	20230911	160802	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	80	2	1.17	163928570	23714	237.64	6800	6970	6800	8900	4800	6850	6912.73	1.55	0	-2789	6936	6892	6816	6772	6696	6915	6795	89	2050	500	4520	10	1	17752276	1230	15.37	1.28	12	0.13	451.00	5417.00	10100	20221214	-31.39	5910	20221013	17.26	9150	-24.26	20230414	6350	9.13	20230726	10100	-31.39	20221214	5910	17.26	20221013	2.78	N	234690	500	88 억		275972	N	N	0	N	00	N
99	20230911	150808	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	70	2	1.02	151983880	21988	220.34	6800	6970	6800	8900	4800	6850	6912.13	1.55	0	-2290	6936	6892	6816	6772	6696	6915	6795	89	2050	500	4520	10	1	17752276	1228	15.34	1.28	12	0.12	451.00	5417.00	10100	20221214	-31.49	5910	20221013	17.09	9150	-24.37	20230414	6350	8.98	20230726	10100	-31.49	20221214	5910	17.09	20221013	2.78	N	234690	500	88 억		275972	N	N	0	N	00	N
100	20230911	140817	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	80	2	1.17	149826360	21676	217.22	6800	6970	6800	8900	4800	6850	6912.09	1.55	0	-2036	6936	6892	6816	6772	6696	6915	6795	89	2050	500	4520	10	1	17752276	1230	15.37	1.28	12	0.12	451.00	5417.00	10100	20221214	-31.39	5910	20221013	17.26	9150	-24.26	20230414	6350	9.13	20230726	10100	-31.39	20221214	5910	17.26	20221013	2.78	N	234690	500	88 억		275972	N	N	0	N	00	N
101	20230911	130751	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	50	2	0.73	143873340	20815	208.59	6800	6970	6800	8900	4800	6850	6912.00	1.55	0	-1960	6936	6892	6816	6772	6696	6915	6795	89	2050	500	4520	10	1	17752276	1225	15.30	1.27	12	0.12	451.00	5417.00	10100	20221214	-31.68	5910	20221013	16.75	9150	-24.59	20230414	6350	8.66	20230726	10100	-31.68	20221214	5910	16.75	20221013	2.78	N	234690	500	88 억		275972	N	N	0	N	00	N
102	20230911	120806	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	50	2	0.73	138040420	19968	200.10	6800	6970	6800	8900	4800	6850	6913.08	1.55	0	-2019	6936	6892	6816	6772	6696	6915	6795	89	2050	500	4520	10	1	17752276	1225	15.30	1.27	12	0.11	451.00	5417.00	10100	20221214	-31.68	5910	20221013	16.75	9150	-24.59	20230414	6350	8.66	20230726	10100	-31.68	20221214	5910	16.75	20221013	2.78	N	234690	500	88 억		275972	N	N	0	N	00	N
103	20230911	110751	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	80	2	1.17	111619160	16157	161.91	6800	6970	6800	8900	4800	6850	6908.41	1.55	0	-2117	6936	6892	6816	6772	6696	6915	6795	89	2050	500	4520	10	1	17752276	1230	15.37	1.28	12	0.09	451.00	5417.00	10100	20221214	-31.39	5910	20221013	17.26	9150	-24.26	20230414	6350	9.13	20230726	10100	-31.39	20221214	5910	17.26	20221013	2.78	N	234690	500	88 억		275972	N	N	0	N	00	N
104	20230911	100750	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	100	2	1.46	71242710	10340	103.62	6800	6970	6800	8900	4800	6850	6890.01	1.55	0	-1994	6936	6892	6816	6772	6696	6915	6795	89	2050	500	4520	10	1	17752276	1234	15.41	1.28	12	0.06	451.00	5417.00	10100	20221214	-31.19	5910	20221013	17.60	9150	-24.04	20230414	6350	9.45	20230726	10100	-31.19	20221214	5910	17.60	20221013	2.78	N	234690	500	88 억		275972	N	N	0	N	00	N
105	20230911	090748	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-10	5	-0.15	3326520	488	4.89	6800	6850	6800	8900	4800	6850	6816.64	1.55	0	-29	6936	6892	6816	6772	6696	6915	6795	89	2050	500	4520	10	1	17752276	1214	15.17	1.26	12	0.00	451.00	5417.00	10100	20221214	-32.28	5910	20221013	15.74	9150	-25.25	20230414	6350	7.72	20230726	10100	-32.28	20221214	5910	15.74	20221013	2.78	N	234690	500	88 억		275972	N	N	0	N	00	N
106	20230908	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	100	2	1.48	67749090	9979	46.88	6750	6860	6740	8770	4730	6750	6789.15	1.56	0	-1831	6930	6840	6770	6680	6610	6805	6645	89	2020	500	4450	10	1	17752276	1216	15.19	1.26	12	0.06	451.00	5417.00	10100	20221214	-32.18	5910	20221013	15.91	9150	-25.14	20230414	6350	7.87	20230726	10100	-32.18	20221214	5910	15.91	20221013	2.79	N	234690	500	88 억		277803	N	N	0	N	00	N
107	20230908	150807	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	100	2	1.48	63358240	9338	43.87	6750	6860	6740	8770	4730	6750	6784.99	1.56	0	-1834	6930	6840	6770	6680	6610	6805	6645	89	2020	500	4450	10	1	17752276	1216	15.19	1.26	12	0.05	451.00	5417.00	10100	20221214	-32.18	5910	20221013	15.91	9150	-25.14	20230414	6350	7.87	20230726	10100	-32.18	20221214	5910	15.91	20221013	2.79	N	234690	500	88 억		277803	N	N	0	N	00	N
108	20230908	140800	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	80	2	1.19	48573330	7174	33.70	6750	6830	6740	8770	4730	6750	6770.75	1.56	0	-1042	6930	6840	6770	6680	6610	6805	6645	89	2020	500	4450	10	1	17752276	1212	15.14	1.26	12	0.04	451.00	5417.00	10100	20221214	-32.38	5910	20221013	15.57	9150	-25.36	20230414	6350	7.56	20230726	10100	-32.38	20221214	5910	15.57	20221013	2.79	N	234690	500	88 억		277803	N	N	0	N	00	N
109	20230908	130808	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	50	2	0.74	46815240	6916	32.49	6750	6810	6740	8770	4730	6750	6769.12	1.56	0	-895	6930	6840	6770	6680	6610	6805	6645	89	2020	500	4450	10	1	17752276	1207	15.08	1.26	12	0.04	451.00	5417.00	10100	20221214	-32.67	5910	20221013	15.06	9150	-25.68	20230414	6350	7.09	20230726	10100	-32.67	20221214	5910	15.06	20221013	2.79	N	234690	500	88 억		277803	N	N	0	N	00	N
110	20230908	120818	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	40	2	0.59	42394970	6266	29.44	6750	6800	6740	8770	4730	6750	6765.87	1.56	0	-828	6930	6840	6770	6680	6610	6805	6645	89	2020	500	4450	10	1	17752276	1205	15.06	1.25	12	0.04	451.00	5417.00	10100	20221214	-32.77	5910	20221013	14.89	9150	-25.79	20230414	6350	6.93	20230726	10100	-32.77	20221214	5910	14.89	20221013	2.79	N	234690	500	88 억		277803	N	N	0	N	00	N
111	20230908	110813	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	10	2	0.15	31429100	4649	21.84	6750	6790	6740	8770	4730	6750	6760.40	1.56	0	-662	6930	6840	6770	6680	6610	6805	6645	89	2020	500	4450	10	1	17752276	1200	14.99	1.25	12	0.03	451.00	5417.00	10100	20221214	-33.07	5910	20221013	14.38	9150	-26.12	20230414	6350	6.46	20230726	10100	-33.07	20221214	5910	14.38	20221013	2.79	N	234690	500	88 억		277803	N	N	0	N	00	N
112	20230908	100807	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	20	2	0.30	13021050	1926	9.05	6750	6790	6740	8770	4730	6750	6760.67	1.56	0	-612	6930	6840	6770	6680	6610	6805	6645	89	2020	500	4450	10	1	17752276	1202	15.01	1.25	12	0.01	451.00	5417.00	10100	20221214	-32.97	5910	20221013	14.55	9150	-26.01	20230414	6350	6.61	20230726	10100	-32.97	20221214	5910	14.55	20221013	2.79	N	234690	500	88 억		277803	N	N	0	N	00	N
113	20230908	090811	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	30	2	0.44	5474760	811	3.81	6750	6780	6750	8770	4730	6750	6750.63	1.56	0	-19	6930	6840	6770	6680	6610	6805	6645	89	2020	500	4450	10	1	17752276	1204	15.03	1.25	12	0.00	451.00	5417.00	10100	20221214	-32.87	5910	20221013	14.72	9150	-25.90	20230414	6350	6.77	20230726	10100	-32.87	20221214	5910	14.72	20221013	2.79	N	234690	500	88 억		277803	N	N	0	N	00	N
114	20230907	160757	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-70	5	-1.03	143998260	21285	197.72	6820	6860	6700	8860	4780	6820	6765.25	1.60	0	-6678	6960	6890	6830	6760	6700	6860	6730	89	2040	500	4500	10	1	17752276	1198	14.97	1.25	12	0.12	451.00	5417.00	10100	20221214	-33.17	5910	20221013	14.21	9150	-26.23	20230414	6350	6.30	20230726	10100	-33.17	20221214	5910	14.21	20221013	2.78	N	234690	500	88 억		284481	N	N	0	N	00	N
115	20230907	150802	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	-30	5	-0.44	142006980	20990	194.98	6820	6860	6700	8860	4780	6820	6765.46	1.60	0	-6630	6960	6890	6830	6760	6700	6860	6730	89	2040	500	4500	10	1	17752276	1205	15.06	1.25	12	0.12	451.00	5417.00	10100	20221214	-32.77	5910	20221013	14.89	9150	-25.79	20230414	6350	6.93	20230726	10100	-32.77	20221214	5910	14.89	20221013	2.78	N	234690	500	88 억		284481	N	N	0	N	00	N
116	20230907	140800	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	-50	5	-0.73	127829030	18883	175.41	6820	6860	6730	8860	4780	6820	6769.53	1.60	0	-6303	6960	6890	6830	6760	6700	6860	6730	89	2040	500	4500	10	1	17752276	1202	15.01	1.25	12	0.11	451.00	5417.00	10100	20221214	-32.97	5910	20221013	14.55	9150	-26.01	20230414	6350	6.61	20230726	10100	-32.97	20221214	5910	14.55	20221013	2.78	N	234690	500	88 억		284481	N	N	0	N	00	N
117	20230907	130756	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	-20	5	-0.29	124200450	18348	170.44	6820	6860	6730	8860	4780	6820	6769.15	1.60	0	-6031	6960	6890	6830	6760	6700	6860	6730	89	2040	500	4500	10	1	17752276	1207	15.08	1.26	12	0.10	451.00	5417.00	10100	20221214	-32.67	5910	20221013	15.06	9150	-25.68	20230414	6350	7.09	20230726	10100	-32.67	20221214	5910	15.06	20221013	2.78	N	234690	500	88 억		284481	N	N	0	N	00	N
118	20230907	120808	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	-40	5	-0.59	51862150	7631	70.89	6820	6860	6770	8860	4780	6820	6796.25	1.60	0	-3358	6960	6890	6830	6760	6700	6860	6730	89	2040	500	4500	10	1	17752276	1204	15.03	1.25	12	0.04	451.00	5417.00	10100	20221214	-32.87	5910	20221013	14.72	9150	-25.90	20230414	6350	6.77	20230726	10100	-32.87	20221214	5910	14.72	20221013	2.78	N	234690	500	88 억		284481	N	N	0	N	00	N
119	20230907	110802	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	-40	5	-0.59	41549800	6111	56.77	6820	6860	6770	8860	4780	6820	6799.18	1.60	0	-2612	6960	6890	6830	6760	6700	6860	6730	89	2040	500	4500	10	1	17752276	1204	15.03	1.25	12	0.03	451.00	5417.00	10100	20221214	-32.87	5910	20221013	14.72	9150	-25.90	20230414	6350	6.77	20230726	10100	-32.87	20221214	5910	14.72	20221013	2.78	N	234690	500	88 억		284481	N	N	0	N	00	N
120	20230907	100803	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	-40	5	-0.59	31819890	4679	43.46	6820	6860	6770	8860	4780	6820	6800.57	1.60	0	-2400	6960	6890	6830	6760	6700	6860	6730	89	2040	500	4500	10	1	17752276	1204	15.03	1.25	12	0.03	451.00	5417.00	10100	20221214	-32.87	5910	20221013	14.72	9150	-25.90	20230414	6350	6.77	20230726	10100	-32.87	20221214	5910	14.72	20221013	2.78	N	234690	500	88 억		284481	N	N	0	N	00	N
121	20230907	090815	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	40	2	0.59	7445710	1093	10.15	6820	6860	6790	8860	4780	6820	6812.18	1.60	0	-146	6960	6890	6830	6760	6700	6860	6730	89	2040	500	4500	10	1	17752276	1218	15.21	1.27	12	0.01	451.00	5417.00	10100	20221214	-32.08	5910	20221013	16.07	9150	-25.03	20230414	6350	8.03	20230726	10100	-32.08	20221214	5910	16.07	20221013	2.78	N	234690	500	88 억		284481	N	N	0	N	00	N
122	20230906	160758	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-30	5	-0.44	71709840	10465	95.41	6850	6900	6770	8900	4800	6850	6852.38	1.62	0	-3630	6990	6920	6880	6810	6770	6900	6790	89	2050	500	4520	10	1	17752276	1211	15.12	1.26	12	0.06	451.00	5417.00	10100	20221214	-32.48	5910	20221013	15.40	9150	-25.46	20230414	6350	7.40	20230726	10100	-32.48	20221214	5910	15.40	20221013	2.78	N	234690	500	88 억		288111	N	N	0	N	00	N
123	20230906	150802	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	20	2	0.29	52465680	7647	69.71	6850	6900	6770	8900	4800	6850	6860.95	1.62	0	-2933	6990	6920	6880	6810	6770	6900	6790	89	2050	500	4520	10	1	17752276	1220	15.23	1.27	12	0.04	451.00	5417.00	10100	20221214	-31.98	5910	20221013	16.24	9150	-24.92	20230414	6350	8.19	20230726	10100	-31.98	20221214	5910	16.24	20221013	2.78	N	234690	500	88 억		288111	N	N	0	N	00	N
124	20230906	140801	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	30	2	0.44	37518460	5467	49.84	6850	6900	6770	8900	4800	6850	6862.71	1.62	0	-1938	6990	6920	6880	6810	6770	6900	6790	89	2050	500	4520	10	1	17752276	1221	15.25	1.27	12	0.03	451.00	5417.00	10100	20221214	-31.88	5910	20221013	16.41	9150	-24.81	20230414	6350	8.35	20230726	10100	-31.88	20221214	5910	16.41	20221013	2.78	N	234690	500	88 억		288111	N	N	0	N	00	N
125	20230906	130754	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	40	2	0.58	23906730	3486	31.78	6850	6900	6770	8900	4800	6850	6857.93	1.62	0	-1205	6990	6920	6880	6810	6770	6900	6790	89	2050	500	4520	10	1	17752276	1223	15.28	1.27	12	0.02	451.00	5417.00	10100	20221214	-31.78	5910	20221013	16.58	9150	-24.70	20230414	6350	8.50	20230726	10100	-31.78	20221214	5910	16.58	20221013	2.78	N	234690	500	88 억		288111	N	N	0	N	00	N
126	20230906	120805	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	40	2	0.58	19273410	2813	25.65	6850	6900	6770	8900	4800	6850	6851.55	1.62	0	-827	6990	6920	6880	6810	6770	6900	6790	89	2050	500	4520	10	1	17752276	1223	15.28	1.27	12	0.02	451.00	5417.00	10100	20221214	-31.78	5910	20221013	16.58	9150	-24.70	20230414	6350	8.50	20230726	10100	-31.78	20221214	5910	16.58	20221013	2.78	N	234690	500	88 억		288111	N	N	0	N	00	N
127	20230906	110809	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	40	2	0.58	13077710	1911	17.42	6850	6900	6770	8900	4800	6850	6843.39	1.62	0	-773	6990	6920	6880	6810	6770	6900	6790	89	2050	500	4520	10	1	17752276	1223	15.28	1.27	12	0.01	451.00	5417.00	10100	20221214	-31.78	5910	20221013	16.58	9150	-24.70	20230414	6350	8.50	20230726	10100	-31.78	20221214	5910	16.58	20221013	2.78	N	234690	500	88 억		288111	N	N	0	N	00	N
128	20230906	100747	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	-20	5	-0.29	10559370	1545	14.09	6850	6890	6770	8900	4800	6850	6834.54	1.62	0	-661	6990	6920	6880	6810	6770	6900	6790	89	2050	500	4520	10	1	17752276	1212	15.14	1.26	12	0.01	451.00	5417.00	10100	20221214	-32.38	5910	20221013	15.57	9150	-25.36	20230414	6350	7.56	20230726	10100	-32.38	20221214	5910	15.57	20221013	2.78	N	234690	500	88 억		288111	N	N	0	N	00	N
129	20230906	090750	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	-50	5	-0.73	2773700	407	3.71	6850	6850	6770	8900	4800	6850	6814.99	1.62	0	-215	6990	6920	6880	6810	6770	6900	6790	89	2050	500	4520	10	1	17752276	1207	15.08	1.26	12	0.00	451.00	5417.00	10100	20221214	-32.67	5910	20221013	15.06	9150	-25.68	20230414	6350	7.09	20230726	10100	-32.67	20221214	5910	15.06	20221013	2.78	N	234690	500	88 억		288111	N	N	0	N	00	N
130	20230905	160753	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	-100	5	-1.44	75196150	10948	35.44	6940	6950	6840	9030	4870	6950	6868.49	1.65	0	-5486	7130	7040	6940	6850	6750	6990	6800	89	2080	500	4580	10	1	17752276	1216	15.19	1.26	12	0.06	451.00	5417.00	10100	20221214	-32.18	5910	20221013	15.91	9150	-25.14	20230414	6350	7.87	20230726	10100	-32.18	20221214	5910	15.91	20221013	2.76	N	234690	500	88 억		293597	N	N	0	N	00	N
131	20230905	150804	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-70	5	-1.01	68264150	9938	32.17	6940	6950	6840	9030	4870	6950	6869.00	1.65	0	-5034	7130	7040	6940	6850	6750	6990	6800	89	2080	500	4580	10	1	17752276	1221	15.25	1.27	12	0.06	451.00	5417.00	10100	20221214	-31.88	5910	20221013	16.41	9150	-24.81	20230414	6350	8.35	20230726	10100	-31.88	20221214	5910	16.41	20221013	2.76	N	234690	500	88 억		293597	N	N	0	N	00	N
132	20230905	140802	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-90	5	-1.29	58089120	8457	27.37	6940	6950	6840	9030	4870	6950	6868.76	1.65	0	-4321	7130	7040	6940	6850	6750	6990	6800	89	2080	500	4580	10	1	17752276	1218	15.21	1.27	12	0.05	451.00	5417.00	10100	20221214	-32.08	5910	20221013	16.07	9150	-25.03	20230414	6350	8.03	20230726	10100	-32.08	20221214	5910	16.07	20221013	2.76	N	234690	500	88 억		293597	N	N	0	N	00	N
133	20230905	130743	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	-100	5	-1.44	54528580	7938	25.69	6940	6950	6840	9030	4870	6950	6869.31	1.65	0	-3858	7130	7040	6940	6850	6750	6990	6800	89	2080	500	4580	10	1	17752276	1216	15.19	1.26	12	0.04	451.00	5417.00	10100	20221214	-32.18	5910	20221013	15.91	9150	-25.14	20230414	6350	7.87	20230726	10100	-32.18	20221214	5910	15.91	20221013	2.76	N	234690	500	88 억		293597	N	N	0	N	00	N
134	20230905	120748	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-90	5	-1.29	34153830	4971	16.09	6940	6950	6850	9030	4870	6950	6870.62	1.65	0	-1401	7130	7040	6940	6850	6750	6990	6800	89	2080	500	4580	10	1	17752276	1218	15.21	1.27	12	0.03	451.00	5417.00	10100	20221214	-32.08	5910	20221013	16.07	9150	-25.03	20230414	6350	8.03	20230726	10100	-32.08	20221214	5910	16.07	20221013	2.76	N	234690	500	88 억		293597	N	N	0	N	00	N
135	20230905	110754	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-70	5	-1.01	27908970	4061	13.14	6940	6950	6850	9030	4870	6950	6872.44	1.65	0	-615	7130	7040	6940	6850	6750	6990	6800	89	2080	500	4580	10	1	17752276	1221	15.25	1.27	12	0.02	451.00	5417.00	10100	20221214	-31.88	5910	20221013	16.41	9150	-24.81	20230414	6350	8.35	20230726	10100	-31.88	20221214	5910	16.41	20221013	2.76	N	234690	500	88 억		293597	N	N	0	N	00	N
136	20230905	100743	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-90	5	-1.29	13978070	2032	6.58	6940	6950	6860	9030	4870	6950	6878.97	1.65	0	-601	7130	7040	6940	6850	6750	6990	6800	89	2080	500	4580	10	1	17752276	1218	15.21	1.27	12	0.01	451.00	5417.00	10100	20221214	-32.08	5910	20221013	16.07	9150	-25.03	20230414	6350	8.03	20230726	10100	-32.08	20221214	5910	16.07	20221013	2.76	N	234690	500	88 억		293597	N	N	0	N	00	N
137	20230905	090743	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-30	5	-0.43	1373720	198	0.64	6940	6950	6920	9030	4870	6950	6937.98	1.65	0	117	7130	7040	6940	6850	6750	6990	6800	89	2080	500	4580	10	1	17752276	1228	15.34	1.28	12	0.00	451.00	5417.00	10100	20221214	-31.49	5910	20221013	17.09	9150	-24.37	20230414	6350	8.98	20230726	10100	-31.49	20221214	5910	17.09	20221013	2.76	N	234690	500	88 억		293597	N	N	0	N	00	N
138	20230904	160739	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-40	5	-0.57	213845790	30893	190.90	7000	7030	6840	9080	4900	6990	6922.12	1.68	0	-4614	7070	7030	6950	6910	6830	7050	6930	89	2090	500	4610	10	1	17752276	1234	15.41	1.28	12	0.17	451.00	5417.00	10100	20221214	-31.19	5910	20221013	17.60	9150	-24.04	20230414	6350	9.45	20230726	10100	-31.19	20221214	5910	17.60	20221013	2.78	N	234690	500	88 억		298211	N	N	0	N	00	N
139	20230904	150729	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-90	5	-1.29	201613310	29121	179.95	7000	7030	6840	9080	4900	6990	6923.30	1.68	0	-4549	7070	7030	6950	6910	6830	7050	6930	89	2090	500	4610	10	1	17752276	1225	15.30	1.27	12	0.16	451.00	5417.00	10100	20221214	-31.68	5910	20221013	16.75	9150	-24.59	20230414	6350	8.66	20230726	10100	-31.68	20221214	5910	16.75	20221013	2.78	N	234690	500	88 억		298211	N	N	0	N	00	N
140	20230904	140725	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-90	5	-1.29	192369900	27781	171.67	7000	7030	6840	9080	4900	6990	6924.51	1.68	0	-4286	7070	7030	6950	6910	6830	7050	6930	89	2090	500	4610	10	1	17752276	1225	15.30	1.27	12	0.16	451.00	5417.00	10100	20221214	-31.68	5910	20221013	16.75	9150	-24.59	20230414	6350	8.66	20230726	10100	-31.68	20221214	5910	16.75	20221013	2.78	N	234690	500	88 억		298211	N	N	0	N	00	N
141	20230904	130738	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-110	5	-1.57	184086940	26580	164.25	7000	7030	6840	9080	4900	6990	6925.77	1.68	0	-3812	7070	7030	6950	6910	6830	7050	6930	89	2090	500	4610	10	1	17752276	1221	15.25	1.27	12	0.15	451.00	5417.00	10100	20221214	-31.88	5910	20221013	16.41	9150	-24.81	20230414	6350	8.35	20230726	10100	-31.88	20221214	5910	16.41	20221013	2.78	N	234690	500	88 억		298211	N	N	0	N	00	N
142	20230904	120723	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-70	5	-1.00	168271160	24283	150.05	7000	7030	6840	9080	4900	6990	6929.59	1.68	0	-3710	7070	7030	6950	6910	6830	7050	6930	89	2090	500	4610	10	1	17752276	1228	15.34	1.28	12	0.14	451.00	5417.00	10100	20221214	-31.49	5910	20221013	17.09	9150	-24.37	20230414	6350	8.98	20230726	10100	-31.49	20221214	5910	17.09	20221013	2.78	N	234690	500	88 억		298211	N	N	0	N	00	N
143	20230904	110711	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-70	5	-1.00	126550530	18213	112.54	7000	7030	6870	9080	4900	6990	6948.36	1.68	0	-1799	7070	7030	6950	6910	6830	7050	6930	89	2090	500	4610	10	1	17752276	1228	15.34	1.28	12	0.10	451.00	5417.00	10100	20221214	-31.49	5910	20221013	17.09	9150	-24.37	20230414	6350	8.98	20230726	10100	-31.49	20221214	5910	17.09	20221013	2.78	N	234690	500	88 억		298211	N	N	0	N	00	N
144	20230904	100715	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	-120	5	-1.72	111417130	16012	98.94	7000	7030	6870	9080	4900	6990	6958.35	1.68	0	-3460	7070	7030	6950	6910	6830	7050	6930	89	2090	500	4610	10	1	17752276	1220	15.23	1.27	12	0.09	451.00	5417.00	10100	20221214	-31.98	5910	20221013	16.24	9150	-24.92	20230414	6350	8.19	20230726	10100	-31.98	20221214	5910	16.24	20221013	2.78	N	234690	500	88 억		298211	N	N	0	N	00	N
145	20230904	090728	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	10	2	0.14	51681460	7383	45.62	7000	7030	6870	9080	4900	6990	7000.06	1.68	0	-3126	7070	7030	6950	6910	6830	7050	6930	89	2090	500	4610	10	1	17752276	1243	15.52	1.29	12	0.04	451.00	5417.00	10100	20221214	-30.69	5910	20221013	18.44	9150	-23.50	20230414	6350	10.24	20230726	10100	-30.69	20221214	5910	18.44	20221013	2.78	N	234690	500	88 억		298211	N	N	0	N	00	N
146	20230901	160719	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-10	5	-0.14	111737290	16182	70.49	6970	6990	6870	9100	4900	7000	6905.04	1.71	0	-5425	7126	7062	6986	6922	6846	7095	6955	89	2100	500	4620	10	1	17752276	1241	15.50	1.29	12	0.09	451.00	5417.00	10100	20221214	-30.79	5910	20221013	18.27	9150	-23.61	20230414	6350	10.08	20230726	10100	-30.79	20221214	5910	18.27	20221013	2.79	N	234690	500	88 억		303582	N	N	0	N	00	N
147	20230901	150728	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-120	5	-1.71	89955220	13042	56.81	6970	6970	6870	9100	4900	7000	6897.35	1.71	0	-4250	7126	7062	6986	6922	6846	7095	6955	89	2100	500	4620	10	1	17752276	1221	15.25	1.27	12	0.07	451.00	5417.00	10100	20221214	-31.88	5910	20221013	16.41	9150	-24.81	20230414	6350	8.35	20230726	10100	-31.88	20221214	5910	16.41	20221013	2.79	N	234690	500	88 억		303582	N	N	0	N	00	N
148	20230901	140729	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-100	5	-1.43	69180910	10021	43.65	6970	6970	6870	9100	4900	7000	6903.59	1.71	0	-3756	7126	7062	6986	6922	6846	7095	6955	89	2100	500	4620	10	1	17752276	1225	15.30	1.27	12	0.06	451.00	5417.00	10100	20221214	-31.68	5910	20221013	16.75	9150	-24.59	20230414	6350	8.66	20230726	10100	-31.68	20221214	5910	16.75	20221013	2.79	N	234690	500	88 억		303582	N	N	0	N	00	N
149	20230901	130708	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-60	5	-0.86	50696380	7345	31.99	6970	6970	6870	9100	4900	7000	6902.16	1.71	0	-2138	7126	7062	6986	6922	6846	7095	6955	89	2100	500	4620	10	1	17752276	1232	15.39	1.28	12	0.04	451.00	5417.00	10100	20221214	-31.29	5910	20221013	17.43	9150	-24.15	20230414	6350	9.29	20230726	10100	-31.29	20221214	5910	17.43	20221013	2.79	N	234690	500	88 억		303582	N	N	0	N	00	N
150	20230901	120717	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-90	5	-1.29	37380750	5418	23.60	6970	6970	6870	9100	4900	7000	6899.36	1.71	0	-1828	7126	7062	6986	6922	6846	7095	6955	89	2100	500	4620	10	1	17752276	1227	15.32	1.28	12	0.03	451.00	5417.00	10100	20221214	-31.58	5910	20221013	16.92	9150	-24.48	20230414	6350	8.82	20230726	10100	-31.58	20221214	5910	16.92	20221013	2.79	N	234690	500	88 억		303582	N	N	0	N	00	N
151	20230901	110717	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-80	5	-1.14	32789780	4752	20.70	6970	6970	6870	9100	4900	7000	6900.21	1.71	0	-1691	7126	7062	6986	6922	6846	7095	6955	89	2100	500	4620	10	1	17752276	1228	15.34	1.28	12	0.03	451.00	5417.00	10100	20221214	-31.49	5910	20221013	17.09	9150	-24.37	20230414	6350	8.98	20230726	10100	-31.49	20221214	5910	17.09	20221013	2.79	N	234690	500	88 억		303582	N	N	0	N	00	N
152	20230901	100712	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-70	5	-1.00	25415660	3682	16.04	6970	6970	6870	9100	4900	7000	6902.68	1.71	0	-942	7126	7062	6986	6922	6846	7095	6955	89	2100	500	4620	10	1	17752276	1230	15.37	1.28	12	0.02	451.00	5417.00	10100	20221214	-31.39	5910	20221013	17.26	9150	-24.26	20230414	6350	9.13	20230726	10100	-31.39	20221214	5910	17.26	20221013	2.79	N	234690	500	88 억		303582	N	N	0	N	00	N
153	20230901	090701	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-30	5	-0.43	620300	89	0.39	6970	6970	6940	9100	4900	7000	6969.66	1.71	0	-88	7126	7062	6986	6922	6846	7095	6955	89	2100	500	4620	10	1	17752276	1237	15.45	1.29	12	0.00	451.00	5417.00	10100	20221214	-30.99	5910	20221013	17.94	9150	-23.83	20230414	6350	9.76	20230726	10100	-30.99	20221214	5910	17.94	20221013	2.79	N	234690	500	88 억		303582	N	N	0	N	00	N