KissMeData/216080/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	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-250	5	-1.10	1326232050	59809	95.67	22450	22950	21750	29550	15950	22750	22174.32	0.66	0	-4671	23750	23250	22400	21900	21050	23500	22150	89	6800	500	15920	50	1	17827259	4011	274.39	7.04	12	0.34	82.00	3197.00	28950	20230725	-22.28	9730	20221101	131.24	28950	-22.28	20230725	12800	75.78	20230103	28950	-22.28	20230725	9730	131.24	20221101	1.39	N	216080	500	89 억		116955	N	N	5	N	00	N
3	20230927	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-250	5	-1.10	1239365550	55960	89.51	22450	22950	21750	29550	15950	22750	22147.35	0.66	0	-3476	23750	23250	22400	21900	21050	23500	22150	89	6800	500	15920	50	1	17827259	4011	274.39	7.04	12	0.31	82.00	3197.00	28950	20230725	-22.28	9730	20221101	131.24	28950	-22.28	20230725	12800	75.78	20230103	28950	-22.28	20230725	9730	131.24	20221101	1.39	N	216080	500	89 억		116955	N	N	91	N	00	N
4	20230927	140947	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-350	5	-1.54	1083391450	49010	78.39	22450	22950	21750	29550	15950	22750	22105.52	0.66	0	-4288	23750	23250	22400	21900	21050	23500	22150	89	6800	500	15920	50	1	17827259	3993	273.17	7.01	12	0.27	82.00	3197.00	28950	20230725	-22.63	9730	20221101	130.22	28950	-22.63	20230725	12800	75.00	20230103	28950	-22.63	20230725	9730	130.22	20221101	1.39	N	216080	500	89 억		116955	N	N	91	N	00	N
5	20230927	130932	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-800	5	-3.52	913806600	41380	66.19	22450	22950	21750	29550	15950	22750	22083.29	0.66	0	-8092	23750	23250	22400	21900	21050	23500	22150	89	6800	500	15920	50	1	17827259	3913	267.68	6.87	12	0.23	82.00	3197.00	28950	20230725	-24.18	9730	20221101	125.59	28950	-24.18	20230725	12800	71.48	20230103	28950	-24.18	20230725	9730	125.59	20221101	1.39	N	216080	500	89 억		116955	N	N	91	N	00	N
6	20230927	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-1000	5	-4.40	759177800	34324	54.90	22450	22950	21750	29550	15950	22750	22117.99	0.66	0	-8357	23750	23250	22400	21900	21050	23500	22150	89	6800	500	15920	50	1	17827259	3877	265.24	6.80	12	0.19	82.00	3197.00	28950	20230725	-24.87	9730	20221101	123.54	28950	-24.87	20230725	12800	69.92	20230103	28950	-24.87	20230725	9730	123.54	20221101	1.39	N	216080	500	89 억		116955	N	N	91	N	00	N
7	20230927	110942	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	-900	5	-3.96	589713600	26559	42.48	22450	22950	21850	29550	15950	22750	22203.91	0.66	0	-7961	23750	23250	22400	21900	21050	23500	22150	89	6800	500	15920	50	1	17827259	3895	266.46	6.83	12	0.15	82.00	3197.00	28950	20230725	-24.53	9730	20221101	124.56	28950	-24.53	20230725	12800	70.70	20230103	28950	-24.53	20230725	9730	124.56	20221101	1.39	N	216080	500	89 억		116955	N	N	91	N	00	N
8	20230927	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-600	5	-2.64	263149750	11754	18.80	22450	22950	21950	29550	15950	22750	22388.10	0.66	0	-4522	23750	23250	22400	21900	21050	23500	22150	89	6800	500	15920	50	1	17827259	3949	270.12	6.93	12	0.07	82.00	3197.00	28950	20230725	-23.49	9730	20221101	127.65	28950	-23.49	20230725	12800	73.05	20230103	28950	-23.49	20230725	9730	127.65	20221101	1.39	N	216080	500	89 억		116955	N	N	91	N	00	N
9	20230927	090952	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	-100	5	-0.44	97804900	4373	6.99	22450	22700	21950	29550	15950	22750	22365.63	0.66	0	-1820	23750	23250	22400	21900	21050	23500	22150	89	6800	500	15920	50	1	17827259	4038	276.22	7.08	12	0.02	82.00	3197.00	28950	20230725	-21.76	9730	20221101	132.79	28950	-21.76	20230725	12800	76.95	20230103	28950	-21.76	20230725	9730	132.79	20221101	1.39	N	216080	500	89 억		116955	N	N	91	N	00	N
10	20230926	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	400	2	1.79	1367593950	62500	147.91	22300	22900	21550	29050	15650	22350	21880.88	0.64	0	3400	23816	23082	22616	21882	21416	22850	21650	89	6700	500	15640	50	1	17827259	4056	277.44	7.12	12	0.35	82.00	3197.00	28950	20230725	-21.42	9730	20221101	133.81	28950	-21.42	20230725	12800	77.73	20230103	28950	-21.42	20230725	9730	133.81	20221101	1.39	N	216080	500	89 억		113553	N	N	91	N	00	N
11	20230926	150932	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-350	5	-1.57	1221883100	56040	132.63	22300	22800	21550	29050	15650	22350	21803.02	0.64	0	4430	23816	23082	22616	21882	21416	22850	21650	89	6700	500	15640	50	1	17827259	3922	268.29	6.88	12	0.31	82.00	3197.00	28950	20230725	-24.01	9730	20221101	126.10	28950	-24.01	20230725	12800	71.88	20230103	28950	-24.01	20230725	9730	126.10	20221101	1.39	N	216080	500	89 억		113553	N	N	9	N	00	N
12	20230926	140928	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-700	5	-3.13	1131289550	51882	122.79	22300	22800	21550	29050	15650	22350	21804.24	0.64	0	3709	23816	23082	22616	21882	21416	22850	21650	89	6700	500	15640	50	1	17827259	3860	264.02	6.77	12	0.29	82.00	3197.00	28950	20230725	-25.22	9730	20221101	122.51	28950	-25.22	20230725	12800	69.14	20230103	28950	-25.22	20230725	9730	122.51	20221101	1.39	N	216080	500	89 억		113553	N	N	9	N	00	N
13	20230926	130930	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-650	5	-2.91	831731000	38025	89.99	22300	22800	21700	29050	15650	22350	21872.30	0.64	0	3653	23816	23082	22616	21882	21416	22850	21650	89	6700	500	15640	50	1	17827259	3869	264.63	6.79	12	0.21	82.00	3197.00	28950	20230725	-25.04	9730	20221101	123.02	28950	-25.04	20230725	12800	69.53	20230103	28950	-25.04	20230725	9730	123.02	20221101	1.39	N	216080	500	89 억		113553	N	N	9	N	00	N
14	20230926	120937	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-600	5	-2.68	690042300	31508	74.57	22300	22800	21700	29050	15650	22350	21899.44	0.64	0	2903	23816	23082	22616	21882	21416	22850	21650	89	6700	500	15640	50	1	17827259	3877	265.24	6.80	12	0.18	82.00	3197.00	28950	20230725	-24.87	9730	20221101	123.54	28950	-24.87	20230725	12800	69.92	20230103	28950	-24.87	20230725	9730	123.54	20221101	1.39	N	216080	500	89 억		113553	N	N	9	N	00	N
15	20230926	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	-500	5	-2.24	492199950	22449	53.13	22300	22800	21700	29050	15650	22350	21923.79	0.64	0	2579	23816	23082	22616	21882	21416	22850	21650	89	6700	500	15640	50	1	17827259	3895	266.46	6.83	12	0.13	82.00	3197.00	28950	20230725	-24.53	9730	20221101	124.56	28950	-24.53	20230725	12800	70.70	20230103	28950	-24.53	20230725	9730	124.56	20221101	1.39	N	216080	500	89 억		113553	N	N	9	N	00	N
16	20230926	100932	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-450	5	-2.01	326482050	14865	35.18	22300	22800	21700	29050	15650	22350	21961.12	0.64	0	2124	23816	23082	22616	21882	21416	22850	21650	89	6700	500	15640	50	1	17827259	3904	267.07	6.85	12	0.08	82.00	3197.00	28950	20230725	-24.35	9730	20221101	125.08	28950	-24.35	20230725	12800	71.09	20230103	28950	-24.35	20230725	9730	125.08	20221101	1.39	N	216080	500	89 억		113553	N	N	9	N	00	N
17	20230926	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	50	2	0.22	22421400	1002	2.37	22300	22800	22150	29050	15650	22350	22378.86	0.64	0	-353	23816	23082	22616	21882	21416	22850	21650	89	6700	500	15640	50	1	17827259	3993	273.17	7.01	12	0.01	82.00	3197.00	28950	20230725	-22.63	9730	20221101	130.22	28950	-22.63	20230725	12800	75.00	20230103	28950	-22.63	20230725	9730	130.22	20221101	1.39	N	216080	500	89 억		113553	N	N	9	N	00	N
18	20230925	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	-450	5	-1.97	943132500	41971	9.80	22800	23350	22150	29600	16000	22800	22471.05	0.62	0	2008	24366	23582	22916	22132	21466	23975	22525	89	6800	500	15960	50	1	17827259	3984	272.56	6.99	12	0.24	82.00	3197.00	28950	20230725	-22.80	9730	20221101	129.70	28950	-22.80	20230725	12800	74.61	20230103	28950	-22.80	20230725	9730	129.70	20221101	1.41	N	216080	500	89 억		111346	N	N	9	N	00	N
19	20230925	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-350	5	-1.54	875821350	38964	9.09	22800	23350	22150	29600	16000	22800	22477.71	0.62	0	1638	24366	23582	22916	22132	21466	23975	22525	89	6800	500	15960	50	1	17827259	4002	273.78	7.02	12	0.22	82.00	3197.00	28950	20230725	-22.45	9730	20221101	130.73	28950	-22.45	20230725	12800	75.39	20230103	28950	-22.45	20230725	9730	130.73	20221101	1.41	N	216080	500	89 억		111346	N	N	450	N	00	N
20	20230925	140920	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-400	5	-1.75	701062150	31138	7.27	22800	23350	22150	29600	16000	22800	22514.68	0.62	0	-689	24366	23582	22916	22132	21466	23975	22525	89	6800	500	15960	50	1	17827259	3993	273.17	7.01	12	0.17	82.00	3197.00	28950	20230725	-22.63	9730	20221101	130.22	28950	-22.63	20230725	12800	75.00	20230103	28950	-22.63	20230725	9730	130.22	20221101	1.41	N	216080	500	89 억		111346	N	N	450	N	00	N
21	20230925	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-350	5	-1.54	646061250	28682	6.69	22800	23350	22150	29600	16000	22800	22524.97	0.62	0	-1022	24366	23582	22916	22132	21466	23975	22525	89	6800	500	15960	50	1	17827259	4002	273.78	7.02	12	0.16	82.00	3197.00	28950	20230725	-22.45	9730	20221101	130.73	28950	-22.45	20230725	12800	75.39	20230103	28950	-22.45	20230725	9730	130.73	20221101	1.41	N	216080	500	89 억		111346	N	N	450	N	00	N
22	20230925	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-500	5	-2.19	587741700	26081	6.09	22800	23350	22150	29600	16000	22800	22535.24	0.62	0	-1575	24366	23582	22916	22132	21466	23975	22525	89	6800	500	15960	50	1	17827259	3975	271.95	6.98	12	0.15	82.00	3197.00	28950	20230725	-22.97	9730	20221101	129.19	28950	-22.97	20230725	12800	74.22	20230103	28950	-22.97	20230725	9730	129.19	20221101	1.41	N	216080	500	89 억		111346	N	N	450	N	00	N
23	20230925	110925	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	-450	5	-1.97	455707100	20171	4.71	22800	23350	22250	29600	16000	22800	22592.19	0.62	0	-1871	24366	23582	22916	22132	21466	23975	22525	89	6800	500	15960	50	1	17827259	3984	272.56	6.99	12	0.11	82.00	3197.00	28950	20230725	-22.80	9730	20221101	129.70	28950	-22.80	20230725	12800	74.61	20230103	28950	-22.80	20230725	9730	129.70	20221101	1.41	N	216080	500	89 억		111346	N	N	450	N	00	N
24	20230925	100930	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-300	5	-1.32	274515000	12076	2.82	22800	23350	22450	29600	16000	22800	22732.28	0.62	0	-1946	24366	23582	22916	22132	21466	23975	22525	89	6800	500	15960	50	1	17827259	4011	274.39	7.04	12	0.07	82.00	3197.00	28950	20230725	-22.28	9730	20221101	131.24	28950	-22.28	20230725	12800	75.78	20230103	28950	-22.28	20230725	9730	131.24	20221101	1.41	N	216080	500	89 억		111346	N	N	450	N	00	N
25	20230925	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	100	2	0.44	83600550	3644	0.85	22800	23350	22550	29600	16000	22800	22941.97	0.62	0	-675	24366	23582	22916	22132	21466	23975	22525	89	6800	500	15960	50	1	17827259	4082	279.27	7.16	12	0.02	82.00	3197.00	28950	20230725	-20.90	9730	20221101	135.35	28950	-20.90	20230725	12800	78.91	20230103	28950	-20.90	20230725	9730	135.35	20221101	1.41	N	216080	500	89 억		111346	N	N	450	N	00	N
26	20230922	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	0	3	0.00	720293300	31402	83.04	22250	23700	22250	29600	16000	22800	22937.87	0.61	0	2642	24366	23582	23166	22382	21966	23375	22175	89	6800	500	15960	50	1	17827259	4065	278.05	7.13	12	0.18	82.00	3197.00	28950	20230725	-21.24	9730	20221101	134.33	28950	-21.24	20230725	12800	78.12	20230103	28950	-21.24	20230725	9730	134.33	20221101	1.41	N	216080	500	89 억		108779	N	N	450	N	00	N
27	20230922	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	100	2	0.44	708478200	30884	81.67	22250	23700	22250	29600	16000	22800	22939.98	0.61	0	2505	24366	23582	23166	22382	21966	23375	22175	89	6800	500	15960	50	1	17827259	4082	279.27	7.16	12	0.17	82.00	3197.00	28950	20230725	-20.90	9730	20221101	135.35	28950	-20.90	20230725	12800	78.91	20230103	28950	-20.90	20230725	9730	135.35	20221101	1.41	N	216080	500	89 억		108779	N	N	140	N	00	N
28	20230922	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	100	2	0.44	605729800	26378	69.75	22250	23700	22250	29600	16000	22800	22963.45	0.61	0	1560	24366	23582	23166	22382	21966	23375	22175	89	6800	500	15960	50	1	17827259	4082	279.27	7.16	12	0.15	82.00	3197.00	28950	20230725	-20.90	9730	20221101	135.35	28950	-20.90	20230725	12800	78.91	20230103	28950	-20.90	20230725	9730	135.35	20221101	1.41	N	216080	500	89 억		108779	N	N	140	N	00	N
29	20230922	130854	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	200	2	0.88	560353700	24388	64.49	22250	23700	22250	29600	16000	22800	22976.62	0.61	0	2215	24366	23582	23166	22382	21966	23375	22175	89	6800	500	15960	50	1	17827259	4100	280.49	7.19	12	0.14	82.00	3197.00	28950	20230725	-20.55	9730	20221101	136.38	28950	-20.55	20230725	12800	79.69	20230103	28950	-20.55	20230725	9730	136.38	20221101	1.41	N	216080	500	89 억		108779	N	N	140	N	00	N
30	20230922	120852	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	250	2	1.10	538227600	23421	61.93	22250	23700	22250	29600	16000	22800	22980.56	0.61	0	2400	24366	23582	23166	22382	21966	23375	22175	89	6800	500	15960	50	1	17827259	4109	281.10	7.21	12	0.13	82.00	3197.00	28950	20230725	-20.38	9730	20221101	136.90	28950	-20.38	20230725	12800	80.08	20230103	28950	-20.38	20230725	9730	136.90	20221101	1.41	N	216080	500	89 억		108779	N	N	140	N	00	N
31	20230922	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	300	2	1.32	449794250	19571	51.75	22250	23700	22250	29600	16000	22800	22982.69	0.61	0	2899	24366	23582	23166	22382	21966	23375	22175	89	6800	500	15960	50	1	17827259	4118	281.71	7.23	12	0.11	82.00	3197.00	28950	20230725	-20.21	9730	20221101	137.41	28950	-20.21	20230725	12800	80.47	20230103	28950	-20.21	20230725	9730	137.41	20221101	1.41	N	216080	500	89 억		108779	N	N	140	N	00	N
32	20230922	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	50	2	0.22	396029150	17232	45.57	22250	23700	22250	29600	16000	22800	22982.19	0.61	0	1705	24366	23582	23166	22382	21966	23375	22175	89	6800	500	15960	50	1	17827259	4074	278.66	7.15	12	0.10	82.00	3197.00	28950	20230725	-21.07	9730	20221101	134.84	28950	-21.07	20230725	12800	78.52	20230103	28950	-21.07	20230725	9730	134.84	20221101	1.41	N	216080	500	89 억		108779	N	N	140	N	00	N
33	20230922	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	-50	5	-0.22	125455850	5566	14.72	22250	23000	22250	29600	16000	22800	22539.68	0.61	0	4134	24366	23582	23166	22382	21966	23375	22175	89	6800	500	15960	50	1	17827259	4056	277.44	7.12	12	0.03	82.00	3197.00	28950	20230725	-21.42	9730	20221101	133.81	28950	-21.42	20230725	12800	77.73	20230103	28950	-21.42	20230725	9730	133.81	20221101	1.41	N	216080	500	89 억		108779	N	N	140	N	00	N
34	20230921	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	-950	5	-4.00	875498400	37669	95.24	23950	23950	22750	30850	16650	23750	23243.13	0.60	0	2091	24716	24232	23816	23332	22916	24025	23125	89	7100	500	16620	50	1	17827259	4065	278.05	7.13	12	0.21	82.00	3197.00	28950	20230725	-21.24	9730	20221101	134.33	28950	-21.24	20230725	12800	78.12	20230103	28950	-21.24	20230725	9730	134.33	20221101	1.39	N	216080	500	89 억		106771	N	N	140	N	00	N
35	20230921	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	-850	5	-3.58	792143450	34023	86.03	23950	23950	22750	30850	16650	23750	23282.59	0.60	0	2357	24716	24232	23816	23332	22916	24025	23125	89	7100	500	16620	50	1	17827259	4082	279.27	7.16	12	0.19	82.00	3197.00	28950	20230725	-20.90	9730	20221101	135.35	28950	-20.90	20230725	12800	78.91	20230103	28950	-20.90	20230725	9730	135.35	20221101	1.39	N	216080	500	89 억		106771	N	N	3	N	00	N
36	20230921	140844	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	-550	5	-2.32	649080850	27771	70.22	23950	23950	23000	30850	16650	23750	23372.61	0.60	0	1080	24716	24232	23816	23332	22916	24025	23125	89	7100	500	16620	50	1	17827259	4136	282.93	7.26	12	0.16	82.00	3197.00	28950	20230725	-19.86	9730	20221101	138.44	28950	-19.86	20230725	12800	81.25	20230103	28950	-19.86	20230725	9730	138.44	20221101	1.39	N	216080	500	89 억		106771	N	N	3	N	00	N
37	20230921	130839	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	-550	5	-2.32	551804700	23562	59.58	23950	23950	23050	30850	16650	23750	23419.26	0.60	0	1022	24716	24232	23816	23332	22916	24025	23125	89	7100	500	16620	50	1	17827259	4136	282.93	7.26	12	0.13	82.00	3197.00	28950	20230725	-19.86	9730	20221101	138.44	28950	-19.86	20230725	12800	81.25	20230103	28950	-19.86	20230725	9730	138.44	20221101	1.39	N	216080	500	89 억		106771	N	N	3	N	00	N
38	20230921	120831	57	100.00	KOSDAQ		제약	N	N	N	N		N	23400	-350	5	-1.47	413256650	17605	44.51	23950	23950	23300	30850	16650	23750	23473.82	0.60	0	18	24716	24232	23816	23332	22916	24025	23125	89	7100	500	16620	50	1	17827259	4172	285.37	7.32	12	0.10	82.00	3197.00	28950	20230725	-19.17	9730	20221101	140.49	28950	-19.17	20230725	12800	82.81	20230103	28950	-19.17	20230725	9730	140.49	20221101	1.39	N	216080	500	89 억		106771	N	N	3	N	00	N
39	20230921	110852	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	-250	5	-1.05	313746650	13356	33.77	23950	23950	23350	30850	16650	23750	23491.06	0.60	0	2	24716	24232	23816	23332	22916	24025	23125	89	7100	500	16620	50	1	17827259	4189	286.59	7.35	12	0.07	82.00	3197.00	28950	20230725	-18.83	9730	20221101	141.52	28950	-18.83	20230725	12800	83.59	20230103	28950	-18.83	20230725	9730	141.52	20221101	1.39	N	216080	500	89 억		106771	N	N	3	N	00	N
40	20230921	100834	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	-300	5	-1.26	172497700	7332	18.54	23950	23950	23400	30850	16650	23750	23526.69	0.60	0	-622	24716	24232	23816	23332	22916	24025	23125	89	7100	500	16620	50	1	17827259	4180	285.98	7.34	12	0.04	82.00	3197.00	28950	20230725	-19.00	9730	20221101	141.01	28950	-19.00	20230725	12800	83.20	20230103	28950	-19.00	20230725	9730	141.01	20221101	1.39	N	216080	500	89 억		106771	N	N	3	N	00	N
41	20230921	090839	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	-250	5	-1.05	29484500	1244	3.15	23950	23950	23400	30850	16650	23750	23701.37	0.60	0	-115	24716	24232	23816	23332	22916	24025	23125	89	7100	500	16620	50	1	17827259	4189	286.59	7.35	12	0.01	82.00	3197.00	28950	20230725	-18.83	9730	20221101	141.52	28950	-18.83	20230725	12800	83.59	20230103	28950	-18.83	20230725	9730	141.52	20221101	1.39	N	216080	500	89 억		106771	N	N	3	N	00	N
42	20230920	160844	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	-300	5	-1.25	933237800	39518	49.34	24050	24300	23400	31250	16850	24050	23615.41	0.63	0	-4677	25516	24782	24166	23432	22816	25150	23800	89	7200	500	16830	50	1	17827259	4234	289.63	7.43	12	0.22	82.00	3197.00	28950	20230725	-17.96	9730	20221101	144.09	28950	-17.96	20230725	12800	85.55	20230103	28950	-17.96	20230725	9730	144.09	20221101	1.41	N	216080	500	89 억		111441	N	N	3	N	00	N
43	20230920	150822	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	-450	5	-1.87	852204600	36099	45.07	24050	24300	23400	31250	16850	24050	23607.43	0.63	0	-3435	25516	24782	24166	23432	22816	25150	23800	89	7200	500	16830	50	1	17827259	4207	287.80	7.38	12	0.20	82.00	3197.00	28950	20230725	-18.48	9730	20221101	142.55	28950	-18.48	20230725	12800	84.38	20230103	28950	-18.48	20230725	9730	142.55	20221101	1.41	N	216080	500	89 억		111441	N	N	315	N	00	N
44	20230920	140833	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	-450	5	-1.87	710305050	30060	37.53	24050	24300	23400	31250	16850	24050	23629.58	0.63	0	-3800	25516	24782	24166	23432	22816	25150	23800	89	7200	500	16830	50	1	17827259	4207	287.80	7.38	12	0.17	82.00	3197.00	28950	20230725	-18.48	9730	20221101	142.55	28950	-18.48	20230725	12800	84.38	20230103	28950	-18.48	20230725	9730	142.55	20221101	1.41	N	216080	500	89 억		111441	N	N	315	N	00	N
45	20230920	130828	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	-450	5	-1.87	606115550	25628	32.00	24050	24300	23500	31250	16850	24050	23650.52	0.63	0	-3390	25516	24782	24166	23432	22816	25150	23800	89	7200	500	16830	50	1	17827259	4207	287.80	7.38	12	0.14	82.00	3197.00	28950	20230725	-18.48	9730	20221101	142.55	28950	-18.48	20230725	12800	84.38	20230103	28950	-18.48	20230725	9730	142.55	20221101	1.41	N	216080	500	89 억		111441	N	N	315	N	00	N
46	20230920	120828	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	-400	5	-1.66	518628300	21918	27.37	24050	24300	23500	31250	16850	24050	23662.21	0.63	0	-3102	25516	24782	24166	23432	22816	25150	23800	89	7200	500	16830	50	1	17827259	4216	288.41	7.40	12	0.12	82.00	3197.00	28950	20230725	-18.31	9730	20221101	143.06	28950	-18.31	20230725	12800	84.77	20230103	28950	-18.31	20230725	9730	143.06	20221101	1.41	N	216080	500	89 억		111441	N	N	315	N	00	N
47	20230920	110837	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	-450	5	-1.87	464133500	19609	24.48	24050	24300	23500	31250	16850	24050	23669.41	0.63	0	-1614	25516	24782	24166	23432	22816	25150	23800	89	7200	500	16830	50	1	17827259	4207	287.80	7.38	12	0.11	82.00	3197.00	28950	20230725	-18.48	9730	20221101	142.55	28950	-18.48	20230725	12800	84.38	20230103	28950	-18.48	20230725	9730	142.55	20221101	1.41	N	216080	500	89 억		111441	N	N	315	N	00	N
48	20230920	100818	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	-500	5	-2.08	353893350	14936	18.65	24050	24300	23500	31250	16850	24050	23693.98	0.63	0	-3534	25516	24782	24166	23432	22816	25150	23800	89	7200	500	16830	50	1	17827259	4198	287.20	7.37	12	0.08	82.00	3197.00	28950	20230725	-18.65	9730	20221101	142.03	28950	-18.65	20230725	12800	83.98	20230103	28950	-18.65	20230725	9730	142.03	20221101	1.41	N	216080	500	89 억		111441	N	N	315	N	00	N
49	20230920	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	23950	-100	5	-0.42	46352800	1930	2.41	24050	24300	23850	31250	16850	24050	24016.99	0.63	0	-1522	25516	24782	24166	23432	22816	25150	23800	89	7200	500	16830	50	1	17827259	4270	292.07	7.49	12	0.01	82.00	3197.00	28950	20230725	-17.27	9730	20221101	146.15	28950	-17.27	20230725	12800	87.11	20230103	28950	-17.27	20230725	9730	146.15	20221101	1.41	N	216080	500	89 억		111441	N	N	315	N	00	N
50	20230919	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	24050	200	2	0.84	1939976450	80000	174.22	23550	24900	23550	31000	16700	23850	24249.72	0.63	0	-1006	24583	24216	23683	23316	22783	24400	23500	89	7150	500	16690	50	1	17827259	4287	293.29	7.52	12	0.45	82.00	3197.00	28950	20230725	-16.93	9730	20221101	147.17	28950	-16.93	20230725	12800	87.89	20230103	28950	-16.93	20230725	9730	147.17	20221101	1.38	N	216080	500	89 억		112454	N	N	315	N	00	N
51	20230919	150826	57	100.00	KOSDAQ		제약	N	N	N	N		N	23850	0	3	0.00	1883979750	77667	169.14	23550	24900	23550	31000	16700	23850	24257.15	0.63	0	-458	24583	24216	23683	23316	22783	24400	23500	89	7150	500	16690	50	1	17827259	4252	290.85	7.46	12	0.44	82.00	3197.00	28950	20230725	-17.62	9730	20221101	145.12	28950	-17.62	20230725	12800	86.33	20230103	28950	-17.62	20230725	9730	145.12	20221101	1.38	N	216080	500	89 억		112454	N	N	478	N	00	N
52	20230919	140824	57	100.00	KOSDAQ		제약	N	N	N	N		N	23900	50	2	0.21	1773424900	73041	159.06	23550	24900	23550	31000	16700	23850	24279.86	0.63	0	-133	24583	24216	23683	23316	22783	24400	23500	89	7150	500	16690	50	1	17827259	4261	291.46	7.48	12	0.41	82.00	3197.00	28950	20230725	-17.44	9730	20221101	145.63	28950	-17.44	20230725	12800	86.72	20230103	28950	-17.44	20230725	9730	145.63	20221101	1.38	N	216080	500	89 억		112454	N	N	478	N	00	N
53	20230919	130811	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	150	2	0.63	1676731300	68991	150.24	23550	24900	23550	31000	16700	23850	24303.62	0.63	0	1144	24583	24216	23683	23316	22783	24400	23500	89	7150	500	16690	50	1	17827259	4279	292.68	7.51	12	0.39	82.00	3197.00	28950	20230725	-17.10	9730	20221101	146.66	28950	-17.10	20230725	12800	87.50	20230103	28950	-17.10	20230725	9730	146.66	20221101	1.38	N	216080	500	89 억		112454	N	N	478	N	00	N
54	20230919	120828	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	150	2	0.63	1577910200	64857	141.24	23550	24900	23550	31000	16700	23850	24329.07	0.63	0	1057	24583	24216	23683	23316	22783	24400	23500	89	7150	500	16690	50	1	17827259	4279	292.68	7.51	12	0.36	82.00	3197.00	28950	20230725	-17.10	9730	20221101	146.66	28950	-17.10	20230725	12800	87.50	20230103	28950	-17.10	20230725	9730	146.66	20221101	1.38	N	216080	500	89 억		112454	N	N	478	N	00	N
55	20230919	110832	57	100.00	KOSDAQ		제약	N	N	N	N		N	24250	400	2	1.68	1536071500	63115	137.45	23550	24900	23550	31000	16700	23850	24337.66	0.63	0	1590	24583	24216	23683	23316	22783	24400	23500	89	7150	500	16690	50	1	17827259	4323	295.73	7.59	12	0.35	82.00	3197.00	28950	20230725	-16.23	9730	20221101	149.23	28950	-16.23	20230725	12800	89.45	20230103	28950	-16.23	20230725	9730	149.23	20221101	1.38	N	216080	500	89 억		112454	N	N	478	N	00	N
56	20230919	100825	57	100.00	KOSDAQ		제약	N	N	N	N		N	24900	1050	2	4.40	1038518400	42667	92.92	23550	24900	23550	31000	16700	23850	24340.08	0.63	0	5634	24583	24216	23683	23316	22783	24400	23500	89	7150	500	16690	50	1	17827259	4439	303.66	7.79	12	0.24	82.00	3197.00	28950	20230725	-13.99	9730	20221101	155.91	28950	-13.99	20230725	12800	94.53	20230103	28950	-13.99	20230725	9730	155.91	20221101	1.38	N	216080	500	89 억		112454	N	N	478	N	00	N
57	20230919	090822	57	100.00	KOSDAQ		제약	N	N	N	N		N	23800	-50	5	-0.21	25539000	1069	2.33	23550	24250	23550	31000	16700	23850	23890.55	0.63	0	-370	24583	24216	23683	23316	22783	24400	23500	89	7150	500	16690	50	1	17827259	4243	290.24	7.44	12	0.01	82.00	3197.00	28950	20230725	-17.79	9730	20221101	144.60	28950	-17.79	20230725	12800	85.94	20230103	28950	-17.79	20230725	9730	144.60	20221101	1.38	N	216080	500	89 억		112454	N	N	478	N	00	N
58	20230918	160826	57	100.00	KOSDAQ		제약	N	N	N	N		N	23850	250	2	1.06	1085017750	45819	51.84	23400	24050	23150	30650	16550	23600	23680.51	0.61	0	3156	25166	24382	23866	23082	22566	24125	22825	89	7050	500	16520	50	1	17827259	4252	290.85	7.46	12	0.26	82.00	3197.00	28950	20230725	-17.62	9730	20221101	145.12	28950	-17.62	20230725	12800	86.33	20230103	28950	-17.62	20230725	9730	145.12	20221101	1.39	N	216080	500	89 억		109305	N	N	478	N	00	N
59	20230918	150823	57	100.00	KOSDAQ		제약	N	N	N	N		N	23900	300	2	1.27	1037128150	43812	49.57	23400	24050	23150	30650	16550	23600	23672.24	0.61	0	3159	25166	24382	23866	23082	22566	24125	22825	89	7050	500	16520	50	1	17827259	4261	291.46	7.48	12	0.25	82.00	3197.00	28950	20230725	-17.44	9730	20221101	145.63	28950	-17.44	20230725	12800	86.72	20230103	28950	-17.44	20230725	9730	145.63	20221101	1.39	N	216080	500	89 억		109305	N	N	86	N	00	N
60	20230918	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	23850	250	2	1.06	940307000	39752	44.98	23400	24050	23150	30650	16550	23600	23654.33	0.61	0	3075	25166	24382	23866	23082	22566	24125	22825	89	7050	500	16520	50	1	17827259	4252	290.85	7.46	12	0.22	82.00	3197.00	28950	20230725	-17.62	9730	20221101	145.12	28950	-17.62	20230725	12800	86.33	20230103	28950	-17.62	20230725	9730	145.12	20221101	1.39	N	216080	500	89 억		109305	N	N	86	N	00	N
61	20230918	130822	57	100.00	KOSDAQ		제약	N	N	N	N		N	23900	300	2	1.27	840115200	35567	40.24	23400	24000	23150	30650	16550	23600	23620.64	0.61	0	2633	25166	24382	23866	23082	22566	24125	22825	89	7050	500	16520	50	1	17827259	4261	291.46	7.48	12	0.20	82.00	3197.00	28950	20230725	-17.44	9730	20221101	145.63	28950	-17.44	20230725	12800	86.72	20230103	28950	-17.44	20230725	9730	145.63	20221101	1.39	N	216080	500	89 억		109305	N	N	86	N	00	N
62	20230918	120827	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	-100	5	-0.42	587955050	24993	28.28	23400	23850	23150	30650	16550	23600	23524.79	0.61	0	3331	25166	24382	23866	23082	22566	24125	22825	89	7050	500	16520	50	1	17827259	4189	286.59	7.35	12	0.14	82.00	3197.00	28950	20230725	-18.83	9730	20221101	141.52	28950	-18.83	20230725	12800	83.59	20230103	28950	-18.83	20230725	9730	141.52	20221101	1.39	N	216080	500	89 억		109305	N	N	86	N	00	N
63	20230918	110814	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	-150	5	-0.64	431417300	18328	20.74	23400	23850	23150	30650	16550	23600	23538.70	0.61	0	3817	25166	24382	23866	23082	22566	24125	22825	89	7050	500	16520	50	1	17827259	4180	285.98	7.34	12	0.10	82.00	3197.00	28950	20230725	-19.00	9730	20221101	141.01	28950	-19.00	20230725	12800	83.20	20230103	28950	-19.00	20230725	9730	141.01	20221101	1.39	N	216080	500	89 억		109305	N	N	86	N	00	N
64	20230918	100809	57	100.00	KOSDAQ		제약	N	N	N	N		N	23700	100	2	0.42	325249500	13824	15.64	23400	23850	23150	30650	16550	23600	23527.89	0.61	0	3985	25166	24382	23866	23082	22566	24125	22825	89	7050	500	16520	50	1	17827259	4225	289.02	7.41	12	0.08	82.00	3197.00	28950	20230725	-18.13	9730	20221101	143.58	28950	-18.13	20230725	12800	85.16	20230103	28950	-18.13	20230725	9730	143.58	20221101	1.39	N	216080	500	89 억		109305	N	N	86	N	00	N
65	20230918	090812	57	100.00	KOSDAQ		제약	N	N	N	N		N	23250	-350	5	-1.48	32572500	1401	1.59	23400	23400	23150	30650	16550	23600	23249.46	0.61	0	397	25166	24382	23866	23082	22566	24125	22825	89	7050	500	16520	50	1	17827259	4145	283.54	7.27	12	0.01	82.00	3197.00	28950	20230725	-19.69	9730	20221101	138.95	28950	-19.69	20230725	12800	81.64	20230103	28950	-19.69	20230725	9730	138.95	20221101	1.39	N	216080	500	89 억		109305	N	N	86	N	00	N
66	20230915	160820	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	-800	5	-3.28	2081901500	87708	68.18	24600	24650	23350	31700	17100	24400	23736.97	0.70	0	-13525	25866	25132	24316	23582	22766	24725	23175	89	7300	500	17080	50	1	17827259	4207	287.80	7.38	12	0.49	82.00	3197.00	28950	20230725	-18.48	9730	20221101	142.55	28950	-18.48	20230725	12800	84.38	20230103	28950	-18.48	20230725	9730	142.55	20221101	1.36	N	216080	500	89 억		124670	N	N	86	N	00	N
67	20230915	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	-800	5	-3.28	1950740000	82144	63.86	24600	24650	23350	31700	17100	24400	23747.81	0.70	0	-13397	25866	25132	24316	23582	22766	24725	23175	89	7300	500	17080	50	1	17827259	4207	287.80	7.38	12	0.46	82.00	3197.00	28950	20230725	-18.48	9730	20221101	142.55	28950	-18.48	20230725	12800	84.38	20230103	28950	-18.48	20230725	9730	142.55	20221101	1.36	N	216080	500	89 억		124670	N	N	4664	N	00	N
68	20230915	140820	57	100.00	KOSDAQ		제약	N	N	N	N		N	23700	-700	5	-2.87	1693911050	71225	55.37	24600	24650	23350	31700	17100	24400	23782.53	0.70	0	-12365	25866	25132	24316	23582	22766	24725	23175	89	7300	500	17080	50	1	17827259	4225	289.02	7.41	12	0.40	82.00	3197.00	28950	20230725	-18.13	9730	20221101	143.58	28950	-18.13	20230725	12800	85.16	20230103	28950	-18.13	20230725	9730	143.58	20221101	1.36	N	216080	500	89 억		124670	N	N	4664	N	00	N
69	20230915	130813	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	-750	5	-3.07	1560060600	65561	50.97	24600	24650	23350	31700	17100	24400	23795.56	0.70	0	-10613	25866	25132	24316	23582	22766	24725	23175	89	7300	500	17080	50	1	17827259	4216	288.41	7.40	12	0.37	82.00	3197.00	28950	20230725	-18.31	9730	20221101	143.06	28950	-18.31	20230725	12800	84.77	20230103	28950	-18.31	20230725	9730	143.06	20221101	1.36	N	216080	500	89 억		124670	N	N	4664	N	00	N
70	20230915	120819	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	-850	5	-3.48	1492625500	62699	48.74	24600	24650	23350	31700	17100	24400	23806.21	0.70	0	-10334	25866	25132	24316	23582	22766	24725	23175	89	7300	500	17080	50	1	17827259	4198	287.20	7.37	12	0.35	82.00	3197.00	28950	20230725	-18.65	9730	20221101	142.03	28950	-18.65	20230725	12800	83.98	20230103	28950	-18.65	20230725	9730	142.03	20221101	1.36	N	216080	500	89 억		124670	N	N	4664	N	00	N
71	20230915	110826	57	100.00	KOSDAQ		제약	N	N	N	N		N	23700	-700	5	-2.87	887483800	36997	28.76	24600	24650	23700	31700	17100	24400	23987.99	0.70	0	-10626	25866	25132	24316	23582	22766	24725	23175	89	7300	500	17080	50	1	17827259	4225	289.02	7.41	12	0.21	82.00	3197.00	28950	20230725	-18.13	9730	20221101	143.58	28950	-18.13	20230725	12800	85.16	20230103	28950	-18.13	20230725	9730	143.58	20221101	1.36	N	216080	500	89 억		124670	N	N	4664	N	00	N
72	20230915	100822	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	-650	5	-2.66	614596600	25540	19.85	24600	24650	23700	31700	17100	24400	24064.08	0.70	0	-11087	25866	25132	24316	23582	22766	24725	23175	89	7300	500	17080	50	1	17827259	4234	289.63	7.43	12	0.14	82.00	3197.00	28950	20230725	-17.96	9730	20221101	144.09	28950	-17.96	20230725	12800	85.55	20230103	28950	-17.96	20230725	9730	144.09	20221101	1.36	N	216080	500	89 억		124670	N	N	4664	N	00	N
73	20230915	090813	57	100.00	KOSDAQ		제약	N	N	N	N		N	24350	-50	5	-0.20	99512050	4070	3.16	24600	24650	24200	31700	17100	24400	24450.14	0.70	0	-1937	25866	25132	24316	23582	22766	24725	23175	89	7300	500	17080	50	1	17827259	4341	296.95	7.62	12	0.02	82.00	3197.00	28950	20230725	-15.89	9730	20221101	150.26	28950	-15.89	20230725	12800	90.23	20230103	28950	-15.89	20230725	9730	150.26	20221101	1.36	N	216080	500	89 억		124670	N	N	4664	N	00	N
74	20230914	160822	57	100.00	KOSDAQ		제약	N	N	N	N		N	24400	-250	5	-1.01	3108341400	127812	93.01	25000	25050	23500	32000	17300	24650	24319.44	0.85	0	6290	26083	25366	24683	23966	23283	25725	24325	89	7350	500	17250	50	1	17827259	4350	297.56	7.63	12	0.72	82.00	3197.00	28950	20230725	-15.72	9730	20221101	150.77	28950	-15.72	20230725	12800	90.62	20230103	28950	-15.72	20230725	9730	150.77	20221101	1.35	N	216080	500	89 억		152095	N	N	4664	N	00	N
75	20230914	150758	57	100.00	KOSDAQ		제약	N	N	N	N		N	24650	0	3	0.00	2814381250	115768	84.25	25000	25050	23500	32000	17300	24650	24310.53	0.85	0	7317	26083	25366	24683	23966	23283	25725	24325	89	7350	500	17250	50	1	17827259	4394	300.61	7.71	12	0.65	82.00	3197.00	28950	20230725	-14.85	9730	20221101	153.34	28950	-14.85	20230725	12800	92.58	20230103	28950	-14.85	20230725	9730	153.34	20221101	1.35	N	216080	500	89 억		152095	N	N	0	N	00	N
76	20230914	140813	57	100.00	KOSDAQ		제약	N	N	N	N		N	24700	50	2	0.20	2437407350	100468	73.11	25000	25050	23500	32000	17300	24650	24260.53	0.85	0	3731	26083	25366	24683	23966	23283	25725	24325	89	7350	500	17250	50	1	17827259	4403	301.22	7.73	12	0.56	82.00	3197.00	28950	20230725	-14.68	9730	20221101	153.85	28950	-14.68	20230725	12800	92.97	20230103	28950	-14.68	20230725	9730	153.85	20221101	1.35	N	216080	500	89 억		152095	N	N	0	N	00	N
77	20230914	130758	57	100.00	KOSDAQ		제약	N	N	N	N		N	24850	200	2	0.81	2071999500	85688	62.36	25000	25050	23500	32000	17300	24650	24180.74	0.85	0	-980	26083	25366	24683	23966	23283	25725	24325	89	7350	500	17250	50	1	17827259	4430	303.05	7.77	12	0.48	82.00	3197.00	28950	20230725	-14.16	9730	20221101	155.40	28950	-14.16	20230725	12800	94.14	20230103	28950	-14.16	20230725	9730	155.40	20221101	1.35	N	216080	500	89 억		152095	N	N	0	N	00	N
78	20230914	120808	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	-200	5	-0.81	1691786300	70274	51.14	25000	25050	23500	32000	17300	24650	24074.14	0.85	0	-8815	26083	25366	24683	23966	23283	25725	24325	89	7350	500	17250	50	1	17827259	4359	298.17	7.65	12	0.39	82.00	3197.00	28950	20230725	-15.54	9730	20221101	151.28	28950	-15.54	20230725	12800	91.02	20230103	28950	-15.54	20230725	9730	151.28	20221101	1.35	N	216080	500	89 억		152095	N	N	0	N	00	N
79	20230914	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	23800	-850	5	-3.45	1474986300	61281	44.60	25000	25050	23500	32000	17300	24650	24069.23	0.85	0	-13300	26083	25366	24683	23966	23283	25725	24325	89	7350	500	17250	50	1	17827259	4243	290.24	7.44	12	0.34	82.00	3197.00	28950	20230725	-17.79	9730	20221101	144.60	28950	-17.79	20230725	12800	85.94	20230103	28950	-17.79	20230725	9730	144.60	20221101	1.35	N	216080	500	89 억		152095	N	N	0	N	00	N
80	20230914	100755	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	-900	5	-3.65	969822200	39936	29.06	25000	25050	23750	32000	17300	24650	24284.41	0.85	0	-14908	26083	25366	24683	23966	23283	25725	24325	89	7350	500	17250	50	1	17827259	4234	289.63	7.43	12	0.22	82.00	3197.00	28950	20230725	-17.96	9730	20221101	144.09	28950	-17.96	20230725	12800	85.55	20230103	28950	-17.96	20230725	9730	144.09	20221101	1.35	N	216080	500	89 억		152095	N	N	0	N	00	N
81	20230914	090810	57	100.00	KOSDAQ		제약	N	N	N	N		N	24850	200	2	0.81	151058900	6061	4.41	25000	25050	24800	32000	17300	24650	24923.10	0.85	0	-3052	26083	25366	24683	23966	23283	25725	24325	89	7350	500	17250	50	1	17827259	4430	303.05	7.77	12	0.03	82.00	3197.00	28950	20230725	-14.16	9730	20221101	155.40	28950	-14.16	20230725	12800	94.14	20230103	28950	-14.16	20230725	9730	155.40	20221101	1.35	N	216080	500	89 억		152095	N	N	0	N	00	N
82	20230913	160815	57	100.00	KOSDAQ		제약	N	N	N	N		N	24650	550	2	2.28	3407967400	136987	113.49	24000	25400	24000	31300	16900	24100	24878.97	0.85	0	1322	25500	24800	24400	23700	23300	24600	23500	89	7200	500	16870	50	1	17827259	4394	300.61	7.71	12	0.77	82.00	3197.00	28950	20230725	-14.85	9730	20221101	153.34	28950	-14.85	20230725	12800	92.58	20230103	28950	-14.85	20230725	9730	153.34	20221101	1.30	N	216080	500	89 억		150777	N	N	134	N	00	N
83	20230913	150805	57	100.00	KOSDAQ		제약	N	N	N	N		N	24750	650	2	2.70	3140339350	126076	104.45	24000	25400	24000	31300	16900	24100	24908.82	0.85	0	-196	25500	24800	24400	23700	23300	24600	23500	89	7200	500	16870	50	1	17827259	4412	301.83	7.74	12	0.71	82.00	3197.00	28950	20230725	-14.51	9730	20221101	154.37	28950	-14.51	20230725	12800	93.36	20230103	28950	-14.51	20230725	9730	154.37	20221101	1.30	N	216080	500	89 억		150777	N	N	134	N	00	N
84	20230913	140814	57	100.00	KOSDAQ		제약	N	N	N	N		N	24950	850	2	3.53	2736918950	109852	91.01	24000	25400	24000	31300	16900	24100	24915.20	0.85	0	5043	25500	24800	24400	23700	23300	24600	23500	89	7200	500	16870	50	1	17827259	4448	304.27	7.80	12	0.62	82.00	3197.00	28950	20230725	-13.82	9730	20221101	156.42	28950	-13.82	20230725	12800	94.92	20230103	28950	-13.82	20230725	9730	156.42	20221101	1.30	N	216080	500	89 억		150777	N	N	134	N	00	N
85	20230913	130750	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	400	2	1.66	2551044950	102358	84.80	24000	25400	24000	31300	16900	24100	24923.41	0.85	0	3319	25500	24800	24400	23700	23300	24600	23500	89	7200	500	16870	50	1	17827259	4368	298.78	7.66	12	0.57	82.00	3197.00	28950	20230725	-15.37	9730	20221101	151.80	28950	-15.37	20230725	12800	91.41	20230103	28950	-15.37	20230725	9730	151.80	20221101	1.30	N	216080	500	89 억		150777	N	N	134	N	00	N
86	20230913	120808	57	100.00	KOSDAQ		제약	N	N	N	N		N	24700	600	2	2.49	2349149800	94145	77.99	24000	25400	24000	31300	16900	24100	24953.19	0.85	0	2664	25500	24800	24400	23700	23300	24600	23500	89	7200	500	16870	50	1	17827259	4403	301.22	7.73	12	0.53	82.00	3197.00	28950	20230725	-14.68	9730	20221101	153.85	28950	-14.68	20230725	12800	92.97	20230103	28950	-14.68	20230725	9730	153.85	20221101	1.30	N	216080	500	89 억		150777	N	N	134	N	00	N
87	20230913	110809	57	100.00	KOSDAQ		제약	N	N	N	N		N	24650	550	2	2.28	2251713200	90202	74.73	24000	25400	24000	31300	16900	24100	24963.77	0.85	0	2237	25500	24800	24400	23700	23300	24600	23500	89	7200	500	16870	50	1	17827259	4394	300.61	7.71	12	0.51	82.00	3197.00	28950	20230725	-14.85	9730	20221101	153.34	28950	-14.85	20230725	12800	92.58	20230103	28950	-14.85	20230725	9730	153.34	20221101	1.30	N	216080	500	89 억		150777	N	N	134	N	00	N
88	20230913	100801	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	1100	2	4.56	1867245100	74760	61.93	24000	25400	24000	31300	16900	24100	24977.47	0.85	0	4661	25500	24800	24400	23700	23300	24600	23500	89	7200	500	16870	50	1	17827259	4492	307.32	7.88	12	0.42	82.00	3197.00	28950	20230725	-12.95	9730	20221101	158.99	28950	-12.95	20230725	12800	96.88	20230103	28950	-12.95	20230725	9730	158.99	20221101	1.30	N	216080	500	89 억		150777	N	N	134	N	00	N
89	20230913	090753	57	100.00	KOSDAQ		제약	N	N	N	N		N	24550	450	2	1.87	231910650	9519	7.89	24000	24550	24000	31300	16900	24100	24365.15	0.85	0	-1326	25500	24800	24400	23700	23300	24600	23500	89	7200	500	16870	50	1	17827259	4377	299.39	7.68	12	0.05	82.00	3197.00	28950	20230725	-15.20	9730	20221101	152.31	28950	-15.20	20230725	12800	91.80	20230103	28950	-15.20	20230725	9730	152.31	20221101	1.30	N	216080	500	89 억		150777	N	N	134	N	00	N
90	20230912	160751	57	100.00	KOSDAQ		제약	N	N	N	N		N	24100	-150	5	-0.62	2956613300	120291	156.60	24600	25100	24000	31500	17000	24250	24578.92	0.81	0	5765	25416	24832	24316	23732	23216	24575	23475	89	7250	500	16970	50	1	17827259	4296	293.90	7.54	12	0.67	82.00	3197.00	28950	20230725	-16.75	9730	20221101	147.69	28950	-16.75	20230725	12800	88.28	20230103	28950	-16.75	20230725	9730	147.69	20221101	1.28	N	216080	500	89 억		144670	N	N	134	N	00	N
91	20230912	150759	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	-250	5	-1.03	2912315600	118451	154.21	24600	25100	24000	31500	17000	24250	24586.67	0.81	0	5703	25416	24832	24316	23732	23216	24575	23475	89	7250	500	16970	50	1	17827259	4279	292.68	7.51	12	0.66	82.00	3197.00	28950	20230725	-17.10	9730	20221101	146.66	28950	-17.10	20230725	12800	87.50	20230103	28950	-17.10	20230725	9730	146.66	20221101	1.28	N	216080	500	89 억		144670	N	N	583	N	00	N
92	20230912	140757	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	250	2	1.03	2493072700	101140	131.67	24600	25100	24000	31500	17000	24250	24649.72	0.81	0	8796	25416	24832	24316	23732	23216	24575	23475	89	7250	500	16970	50	1	17827259	4368	298.78	7.66	12	0.57	82.00	3197.00	28950	20230725	-15.37	9730	20221101	151.80	28950	-15.37	20230725	12800	91.41	20230103	28950	-15.37	20230725	9730	151.80	20221101	1.28	N	216080	500	89 억		144670	N	N	583	N	00	N
93	20230912	130748	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	200	2	0.82	2206960050	89501	116.52	24600	25100	24000	31500	17000	24250	24658.50	0.81	0	11354	25416	24832	24316	23732	23216	24575	23475	89	7250	500	16970	50	1	17827259	4359	298.17	7.65	12	0.50	82.00	3197.00	28950	20230725	-15.54	9730	20221101	151.28	28950	-15.54	20230725	12800	91.02	20230103	28950	-15.54	20230725	9730	151.28	20221101	1.28	N	216080	500	89 억		144670	N	N	583	N	00	N
94	20230912	120746	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	200	2	0.82	2064152450	83665	108.92	24600	25100	24000	31500	17000	24250	24671.64	0.81	0	12615	25416	24832	24316	23732	23216	24575	23475	89	7250	500	16970	50	1	17827259	4359	298.17	7.65	12	0.47	82.00	3197.00	28950	20230725	-15.54	9730	20221101	151.28	28950	-15.54	20230725	12800	91.02	20230103	28950	-15.54	20230725	9730	151.28	20221101	1.28	N	216080	500	89 억		144670	N	N	583	N	00	N
95	20230912	110751	57	100.00	KOSDAQ		제약	N	N	N	N		N	24900	650	2	2.68	1892273150	76669	99.81	24600	25100	24000	31500	17000	24250	24681.07	0.81	0	13243	25416	24832	24316	23732	23216	24575	23475	89	7250	500	16970	50	1	17827259	4439	303.66	7.79	12	0.43	82.00	3197.00	28950	20230725	-13.99	9730	20221101	155.91	28950	-13.99	20230725	12800	94.53	20230103	28950	-13.99	20230725	9730	155.91	20221101	1.28	N	216080	500	89 억		144670	N	N	583	N	00	N
96	20230912	100745	57	100.00	KOSDAQ		제약	N	N	N	N		N	24050	-200	5	-0.82	945653400	38427	50.03	24600	25000	24000	31500	17000	24250	24609.09	0.81	0	-1008	25416	24832	24316	23732	23216	24575	23475	89	7250	500	16970	50	1	17827259	4287	293.29	7.52	12	0.22	82.00	3197.00	28950	20230725	-16.93	9730	20221101	147.17	28950	-16.93	20230725	12800	87.89	20230103	28950	-16.93	20230725	9730	147.17	20221101	1.28	N	216080	500	89 억		144670	N	N	583	N	00	N
97	20230912	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	24700	450	2	1.86	168396250	6857	8.93	24600	24700	24300	31500	17000	24250	24558.30	0.81	0	-3809	25416	24832	24316	23732	23216	24575	23475	89	7250	500	16970	50	1	17827259	4403	301.22	7.73	12	0.04	82.00	3197.00	28950	20230725	-14.68	9730	20221101	153.85	28950	-14.68	20230725	12800	92.97	20230103	28950	-14.68	20230725	9730	153.85	20221101	1.28	N	216080	500	89 억		144670	N	N	583	N	00	N
98	20230911	160745	57	100.00	KOSDAQ		제약	N	N	N	N		N	24250	-100	5	-0.41	1839663700	75869	103.04	24450	24900	23800	31650	17050	24350	24247.89	0.80	0	2589	25150	24750	24000	23600	22850	24950	23800	89	7300	500	17040	50	1	17827259	4323	295.73	7.59	12	0.43	82.00	3197.00	28950	20230725	-16.23	9730	20221101	149.23	28950	-16.23	20230725	12800	89.45	20230103	28950	-16.23	20230725	9730	149.23	20221101	1.26	N	216080	500	89 억		142081	N	N	556	N	00	N
99	20230911	150750	57	100.00	KOSDAQ		제약	N	N	N	N		N	24100	-250	5	-1.03	1748282750	72086	97.90	24450	24900	23800	31650	17050	24350	24252.73	0.80	0	3063	25150	24750	24000	23600	22850	24950	23800	89	7300	500	17040	50	1	17827259	4296	293.90	7.54	12	0.40	82.00	3197.00	28950	20230725	-16.75	9730	20221101	147.69	28950	-16.75	20230725	12800	88.28	20230103	28950	-16.75	20230725	9730	147.69	20221101	1.26	N	216080	500	89 억		142081	N	N	2	N	00	N
100	20230911	140759	57	100.00	KOSDAQ		제약	N	N	N	N		N	24250	-100	5	-0.41	1588656400	65446	88.88	24450	24900	23800	31650	17050	24350	24274.30	0.80	0	4805	25150	24750	24000	23600	22850	24950	23800	89	7300	500	17040	50	1	17827259	4323	295.73	7.59	12	0.37	82.00	3197.00	28950	20230725	-16.23	9730	20221101	149.23	28950	-16.23	20230725	12800	89.45	20230103	28950	-16.23	20230725	9730	149.23	20221101	1.26	N	216080	500	89 억		142081	N	N	2	N	00	N
101	20230911	130734	57	100.00	KOSDAQ		제약	N	N	N	N		N	24250	-100	5	-0.41	1495791150	61624	83.69	24450	24900	23800	31650	17050	24350	24272.86	0.80	0	4806	25150	24750	24000	23600	22850	24950	23800	89	7300	500	17040	50	1	17827259	4323	295.73	7.59	12	0.35	82.00	3197.00	28950	20230725	-16.23	9730	20221101	149.23	28950	-16.23	20230725	12800	89.45	20230103	28950	-16.23	20230725	9730	149.23	20221101	1.26	N	216080	500	89 억		142081	N	N	2	N	00	N
102	20230911	120747	57	100.00	KOSDAQ		제약	N	N	N	N		N	24300	-50	5	-0.21	1272628250	52369	71.12	24450	24900	23800	31650	17050	24350	24301.17	0.80	0	1252	25150	24750	24000	23600	22850	24950	23800	89	7300	500	17040	50	1	17827259	4332	296.34	7.60	12	0.29	82.00	3197.00	28950	20230725	-16.06	9730	20221101	149.74	28950	-16.06	20230725	12800	89.84	20230103	28950	-16.06	20230725	9730	149.74	20221101	1.26	N	216080	500	89 억		142081	N	N	2	N	00	N
103	20230911	110734	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	150	2	0.62	891447650	36872	50.08	24450	24700	23800	31650	17050	24350	24176.79	0.80	0	-3195	25150	24750	24000	23600	22850	24950	23800	89	7300	500	17040	50	1	17827259	4368	298.78	7.66	12	0.21	82.00	3197.00	28950	20230725	-15.37	9730	20221101	151.80	28950	-15.37	20230725	12800	91.41	20230103	28950	-15.37	20230725	9730	151.80	20221101	1.26	N	216080	500	89 억		142081	N	N	2	N	00	N
104	20230911	100734	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	-350	5	-1.44	557652150	23036	31.29	24450	24700	23850	31650	17050	24350	24207.81	0.80	0	-4515	25150	24750	24000	23600	22850	24950	23800	89	7300	500	17040	50	1	17827259	4279	292.68	7.51	12	0.13	82.00	3197.00	28950	20230725	-17.10	9730	20221101	146.66	28950	-17.10	20230725	12800	87.50	20230103	28950	-17.10	20230725	9730	146.66	20221101	1.26	N	216080	500	89 억		142081	N	N	2	N	00	N
105	20230911	090731	57	100.00	KOSDAQ		제약	N	N	N	N		N	24400	50	2	0.21	89071050	3663	4.97	24450	24500	24100	31650	17050	24350	24316.36	0.80	0	-1534	25150	24750	24000	23600	22850	24950	23800	89	7300	500	17040	50	1	17827259	4350	297.56	7.63	12	0.02	82.00	3197.00	28950	20230725	-15.72	9730	20221101	150.77	28950	-15.72	20230725	12800	90.62	20230103	28950	-15.72	20230725	9730	150.77	20221101	1.26	N	216080	500	89 억		142081	N	N	2	N	00	N
106	20230908	160752	57	100.00	KOSDAQ		제약	N	N	N	N		N	24350	850	2	3.62	1748138100	73233	88.79	23550	24400	23250	30550	16450	23500	23869.45	0.78	0	2339	24566	24032	23716	23182	22866	23875	23025	89	7050	500	16450	50	1	17827259	4341	296.95	7.62	12	0.41	82.00	3197.00	28950	20230725	-15.89	9730	20221101	150.26	28950	-15.89	20230725	12800	90.23	20230103	28950	-15.89	20230725	9730	150.26	20221101	1.25	N	216080	500	89 억		139742	N	N	2	N	00	N
107	20230908	150749	57	100.00	KOSDAQ		제약	N	N	N	N		N	24300	800	2	3.40	1675109000	70227	85.15	23550	24400	23250	30550	16450	23500	23852.78	0.78	0	2833	24566	24032	23716	23182	22866	23875	23025	89	7050	500	16450	50	1	17827259	4332	296.34	7.60	12	0.39	82.00	3197.00	28950	20230725	-16.06	9730	20221101	149.74	28950	-16.06	20230725	12800	89.84	20230103	28950	-16.06	20230725	9730	149.74	20221101	1.25	N	216080	500	89 억		139742	N	N	275	N	00	N
108	20230908	140741	57	100.00	KOSDAQ		제약	N	N	N	N		N	24050	550	2	2.34	1312750550	55270	67.01	23550	24300	23250	30550	16450	23500	23751.59	0.78	0	1578	24566	24032	23716	23182	22866	23875	23025	89	7050	500	16450	50	1	17827259	4287	293.29	7.52	12	0.31	82.00	3197.00	28950	20230725	-16.93	9730	20221101	147.17	28950	-16.93	20230725	12800	87.89	20230103	28950	-16.93	20230725	9730	147.17	20221101	1.25	N	216080	500	89 억		139742	N	N	275	N	00	N
109	20230908	130750	57	100.00	KOSDAQ		제약	N	N	N	N		N	24050	550	2	2.34	974723000	41246	50.01	23550	24050	23250	30550	16450	23500	23631.94	0.78	0	-46	24566	24032	23716	23182	22866	23875	23025	89	7050	500	16450	50	1	17827259	4287	293.29	7.52	12	0.23	82.00	3197.00	28950	20230725	-16.93	9730	20221101	147.17	28950	-16.93	20230725	12800	87.89	20230103	28950	-16.93	20230725	9730	147.17	20221101	1.25	N	216080	500	89 억		139742	N	N	275	N	00	N
110	20230908	120759	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	0	3	0.00	672071350	28555	34.62	23550	23800	23250	30550	16450	23500	23536.03	0.78	0	-2454	24566	24032	23716	23182	22866	23875	23025	89	7050	500	16450	50	1	17827259	4189	286.59	7.35	12	0.16	82.00	3197.00	28950	20230725	-18.83	9730	20221101	141.52	28950	-18.83	20230725	12800	83.59	20230103	28950	-18.83	20230725	9730	141.52	20221101	1.25	N	216080	500	89 억		139742	N	N	275	N	00	N
111	20230908	110755	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	-200	5	-0.85	593699250	25202	30.56	23550	23800	23300	30550	16450	23500	23557.62	0.78	0	-2904	24566	24032	23716	23182	22866	23875	23025	89	7050	500	16450	50	1	17827259	4154	284.15	7.29	12	0.14	82.00	3197.00	28950	20230725	-19.52	9730	20221101	139.47	28950	-19.52	20230725	12800	82.03	20230103	28950	-19.52	20230725	9730	139.47	20221101	1.25	N	216080	500	89 억		139742	N	N	275	N	00	N
112	20230908	100748	57	100.00	KOSDAQ		제약	N	N	N	N		N	23700	200	2	0.85	352801850	14950	18.13	23550	23800	23350	30550	16450	23500	23598.79	0.78	0	282	24566	24032	23716	23182	22866	23875	23025	89	7050	500	16450	50	1	17827259	4225	289.02	7.41	12	0.08	82.00	3197.00	28950	20230725	-18.13	9730	20221101	143.58	28950	-18.13	20230725	12800	85.16	20230103	28950	-18.13	20230725	9730	143.58	20221101	1.25	N	216080	500	89 억		139742	N	N	275	N	00	N
113	20230908	090753	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	250	2	1.06	63391200	2689	3.26	23550	23750	23450	30550	16450	23500	23574.27	0.78	0	199	24566	24032	23716	23182	22866	23875	23025	89	7050	500	16450	50	1	17827259	4234	289.63	7.43	12	0.02	82.00	3197.00	28950	20230725	-17.96	9730	20221101	144.09	28950	-17.96	20230725	12800	85.55	20230103	28950	-17.96	20230725	9730	144.09	20221101	1.25	N	216080	500	89 억		139742	N	N	275	N	00	N
114	20230907	160740	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	-450	5	-1.88	1933530000	81711	125.83	23950	24250	23400	31100	16800	23950	23663.21	0.77	0	543	24683	24316	24083	23716	23483	24200	23600	89	7150	500	16760	50	1	17827259	4189	286.59	7.35	12	0.46	82.00	3197.00	28950	20230725	-18.83	9730	20221101	141.52	28950	-18.83	20230725	12800	83.59	20230103	28950	-18.83	20230725	9730	141.52	20221101	1.31	N	216080	500	89 억		136614	N	N	275	N	00	N
115	20230907	150745	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	-300	5	-1.25	1696757700	71655	110.34	23950	24250	23400	31100	16800	23950	23679.54	0.77	0	283	24683	24316	24083	23716	23483	24200	23600	89	7150	500	16760	50	1	17827259	4216	288.41	7.40	12	0.40	82.00	3197.00	28950	20230725	-18.31	9730	20221101	143.06	28950	-18.31	20230725	12800	84.77	20230103	28950	-18.31	20230725	9730	143.06	20221101	1.31	N	216080	500	89 억		136614	N	N	0	N	00	N
116	20230907	140743	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	-400	5	-1.67	1470410000	62048	95.55	23950	24250	23400	31100	16800	23950	23697.94	0.77	0	-2092	24683	24316	24083	23716	23483	24200	23600	89	7150	500	16760	50	1	17827259	4198	287.20	7.37	12	0.35	82.00	3197.00	28950	20230725	-18.65	9730	20221101	142.03	28950	-18.65	20230725	12800	83.98	20230103	28950	-18.65	20230725	9730	142.03	20221101	1.31	N	216080	500	89 억		136614	N	N	0	N	00	N
117	20230907	130740	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	-300	5	-1.25	1129277400	47520	73.18	23950	24250	23400	31100	16800	23950	23764.26	0.77	0	-3522	24683	24316	24083	23716	23483	24200	23600	89	7150	500	16760	50	1	17827259	4216	288.41	7.40	12	0.27	82.00	3197.00	28950	20230725	-18.31	9730	20221101	143.06	28950	-18.31	20230725	12800	84.77	20230103	28950	-18.31	20230725	9730	143.06	20221101	1.31	N	216080	500	89 억		136614	N	N	0	N	00	N
118	20230907	120750	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	-200	5	-0.84	1074973750	45228	69.65	23950	24250	23400	31100	16800	23950	23767.88	0.77	0	-3157	24683	24316	24083	23716	23483	24200	23600	89	7150	500	16760	50	1	17827259	4234	289.63	7.43	12	0.25	82.00	3197.00	28950	20230725	-17.96	9730	20221101	144.09	28950	-17.96	20230725	12800	85.55	20230103	28950	-17.96	20230725	9730	144.09	20221101	1.31	N	216080	500	89 억		136614	N	N	0	N	00	N
119	20230907	110745	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	-400	5	-1.67	860955100	36191	55.73	23950	24250	23500	31100	16800	23950	23789.20	0.77	0	-2334	24683	24316	24083	23716	23483	24200	23600	89	7150	500	16760	50	1	17827259	4198	287.20	7.37	12	0.20	82.00	3197.00	28950	20230725	-18.65	9730	20221101	142.03	28950	-18.65	20230725	12800	83.98	20230103	28950	-18.65	20230725	9730	142.03	20221101	1.31	N	216080	500	89 억		136614	N	N	0	N	00	N
120	20230907	100746	57	100.00	KOSDAQ		제약	N	N	N	N		N	23850	-100	5	-0.42	461342850	19249	29.64	23950	24250	23600	31100	16800	23950	23967.11	0.77	0	-1064	24683	24316	24083	23716	23483	24200	23600	89	7150	500	16760	50	1	17827259	4252	290.85	7.46	12	0.11	82.00	3197.00	28950	20230725	-17.62	9730	20221101	145.12	28950	-17.62	20230725	12800	86.33	20230103	28950	-17.62	20230725	9730	145.12	20221101	1.31	N	216080	500	89 억		136614	N	N	0	N	00	N
121	20230907	090755	57	100.00	KOSDAQ		제약	N	N	N	N		N	23850	-100	5	-0.42	64476700	2717	4.18	23950	23950	23600	31100	16800	23950	23730.84	0.77	0	780	24683	24316	24083	23716	23483	24200	23600	89	7150	500	16760	50	1	17827259	4252	290.85	7.46	12	0.02	82.00	3197.00	28950	20230725	-17.62	9730	20221101	145.12	28950	-17.62	20230725	12800	86.33	20230103	28950	-17.62	20230725	9730	145.12	20221101	1.31	N	216080	500	89 억		136614	N	N	0	N	00	N
122	20230906	160741	57	100.00	KOSDAQ		제약	N	N	N	N		N	23950	-450	5	-1.84	1561920250	64927	35.03	24250	24450	23850	31700	17100	24400	24056.55	0.84	0	-13457	26033	25216	23933	23116	21833	25625	23525	89	7300	500	17080	50	1	17827259	4270	292.07	7.49	12	0.36	82.00	3197.00	28950	20230725	-17.27	9730	20221101	146.15	28950	-17.27	20230725	12800	87.11	20230103	28950	-17.27	20230725	9730	146.15	20221101	1.31	N	216080	500	89 억		149650	N	N	503	N	00	N
123	20230906	150744	57	100.00	KOSDAQ		제약	N	N	N	N		N	24100	-300	5	-1.23	1488405250	61865	33.38	24250	24450	23850	31700	17100	24400	24058.91	0.84	0	-11463	26033	25216	23933	23116	21833	25625	23525	89	7300	500	17080	50	1	17827259	4296	293.90	7.54	12	0.35	82.00	3197.00	28950	20230725	-16.75	9730	20221101	147.69	28950	-16.75	20230725	12800	88.28	20230103	28950	-16.75	20230725	9730	147.69	20221101	1.31	N	216080	500	89 억		149650	N	N	503	N	00	N
124	20230906	140744	57	100.00	KOSDAQ		제약	N	N	N	N		N	23950	-450	5	-1.84	1296879100	53874	29.07	24250	24450	23850	31700	17100	24400	24072.43	0.84	0	-7505	26033	25216	23933	23116	21833	25625	23525	89	7300	500	17080	50	1	17827259	4270	292.07	7.49	12	0.30	82.00	3197.00	28950	20230725	-17.27	9730	20221101	146.15	28950	-17.27	20230725	12800	87.11	20230103	28950	-17.27	20230725	9730	146.15	20221101	1.31	N	216080	500	89 억		149650	N	N	503	N	00	N
125	20230906	130737	57	100.00	KOSDAQ		제약	N	N	N	N		N	23950	-450	5	-1.84	1161523550	48231	26.02	24250	24450	23850	31700	17100	24400	24082.49	0.84	0	-6317	26033	25216	23933	23116	21833	25625	23525	89	7300	500	17080	50	1	17827259	4270	292.07	7.49	12	0.27	82.00	3197.00	28950	20230725	-17.27	9730	20221101	146.15	28950	-17.27	20230725	12800	87.11	20230103	28950	-17.27	20230725	9730	146.15	20221101	1.31	N	216080	500	89 억		149650	N	N	503	N	00	N
126	20230906	120748	57	100.00	KOSDAQ		제약	N	N	N	N		N	24050	-350	5	-1.43	1012092400	41983	22.65	24250	24450	23850	31700	17100	24400	24107.17	0.84	0	-5304	26033	25216	23933	23116	21833	25625	23525	89	7300	500	17080	50	1	17827259	4287	293.29	7.52	12	0.24	82.00	3197.00	28950	20230725	-16.93	9730	20221101	147.17	28950	-16.93	20230725	12800	87.89	20230103	28950	-16.93	20230725	9730	147.17	20221101	1.31	N	216080	500	89 억		149650	N	N	503	N	00	N
127	20230906	110750	57	100.00	KOSDAQ		제약	N	N	N	N		N	24050	-350	5	-1.43	893049950	37025	19.98	24250	24450	23850	31700	17100	24400	24120.17	0.84	0	-3764	26033	25216	23933	23116	21833	25625	23525	89	7300	500	17080	50	1	17827259	4287	293.29	7.52	12	0.21	82.00	3197.00	28950	20230725	-16.93	9730	20221101	147.17	28950	-16.93	20230725	12800	87.89	20230103	28950	-16.93	20230725	9730	147.17	20221101	1.31	N	216080	500	89 억		149650	N	N	503	N	00	N
128	20230906	100729	57	100.00	KOSDAQ		제약	N	N	N	N		N	24150	-250	5	-1.02	672447050	27873	15.04	24250	24450	23850	31700	17100	24400	24125.36	0.84	0	-1915	26033	25216	23933	23116	21833	25625	23525	89	7300	500	17080	50	1	17827259	4305	294.51	7.55	12	0.16	82.00	3197.00	28950	20230725	-16.58	9730	20221101	148.20	28950	-16.58	20230725	12800	88.67	20230103	28950	-16.58	20230725	9730	148.20	20221101	1.31	N	216080	500	89 억		149650	N	N	503	N	00	N
129	20230906	090733	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	-400	5	-1.64	123907900	5160	2.78	24250	24300	23850	31700	17100	24400	24012.93	0.84	0	-725	26033	25216	23933	23116	21833	25625	23525	89	7300	500	17080	50	1	17827259	4279	292.68	7.51	12	0.03	82.00	3197.00	28950	20230725	-17.10	9730	20221101	146.66	28950	-17.10	20230725	12800	87.50	20230103	28950	-17.10	20230725	9730	146.66	20221101	1.31	N	216080	500	89 억		149650	N	N	503	N	00	N
130	20230905	160736	57	100.00	KOSDAQ		제약	N	N	N	N		N	24400	1850	2	8.20	4397644100	184192	307.19	22700	24750	22650	29300	15800	22550	23874.40	0.62	0	39124	23716	23132	22566	21982	21416	23425	22275	89	6750	500	15780	50	1	17827259	4350	297.56	7.63	12	1.03	82.00	3197.00	28950	20230725	-15.72	9730	20221101	150.77	28950	-15.72	20230725	12800	90.62	20230103	28950	-15.72	20230725	9730	150.77	20221101	1.30	N	216080	500	89 억		110936	N	N	503	N	00	N
131	20230905	150747	57	100.00	KOSDAQ		제약	N	N	N	N		N	24350	1800	2	7.98	4255346800	178358	297.46	22700	24750	22650	29300	15800	22550	23858.46	0.62	0	39454	23716	23132	22566	21982	21416	23425	22275	89	6750	500	15780	50	1	17827259	4341	296.95	7.62	12	1.00	82.00	3197.00	28950	20230725	-15.89	9730	20221101	150.26	28950	-15.89	20230725	12800	90.23	20230103	28950	-15.89	20230725	9730	150.26	20221101	1.30	N	216080	500	89 억		110936	N	N	201	N	00	N
132	20230905	140745	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	1900	2	8.43	3689255900	155034	258.56	22700	24750	22650	29300	15800	22550	23796.43	0.62	0	33441	23716	23132	22566	21982	21416	23425	22275	89	6750	500	15780	50	1	17827259	4359	298.17	7.65	12	0.87	82.00	3197.00	28950	20230725	-15.54	9730	20221101	151.28	28950	-15.54	20230725	12800	91.02	20230103	28950	-15.54	20230725	9730	151.28	20221101	1.30	N	216080	500	89 억		110936	N	N	201	N	00	N
133	20230905	130726	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	800	2	3.55	1275003400	55213	92.08	22700	23400	22650	29300	15800	22550	23092.45	0.62	0	8874	23716	23132	22566	21982	21416	23425	22275	89	6750	500	15780	50	1	17827259	4163	284.76	7.30	12	0.31	82.00	3197.00	28950	20230725	-19.34	9730	20221101	139.98	28950	-19.34	20230725	12800	82.42	20230103	28950	-19.34	20230725	9730	139.98	20221101	1.30	N	216080	500	89 억		110936	N	N	201	N	00	N
134	20230905	120731	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	650	2	2.88	1042961600	45241	75.45	22700	23350	22650	29300	15800	22550	23053.46	0.62	0	7322	23716	23132	22566	21982	21416	23425	22275	89	6750	500	15780	50	1	17827259	4136	282.93	7.26	12	0.25	82.00	3197.00	28950	20230725	-19.86	9730	20221101	138.44	28950	-19.86	20230725	12800	81.25	20230103	28950	-19.86	20230725	9730	138.44	20221101	1.30	N	216080	500	89 억		110936	N	N	201	N	00	N
135	20230905	110736	57	100.00	KOSDAQ		제약	N	N	N	N		N	23250	700	2	3.10	836737900	36332	60.59	22700	23350	22650	29300	15800	22550	23030.33	0.62	0	5907	23716	23132	22566	21982	21416	23425	22275	89	6750	500	15780	50	1	17827259	4145	283.54	7.27	12	0.20	82.00	3197.00	28950	20230725	-19.69	9730	20221101	138.95	28950	-19.69	20230725	12800	81.64	20230103	28950	-19.69	20230725	9730	138.95	20221101	1.30	N	216080	500	89 억		110936	N	N	201	N	00	N
136	20230905	100726	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	300	2	1.33	448390350	19531	32.57	22700	23200	22650	29300	15800	22550	22957.88	0.62	0	33	23716	23132	22566	21982	21416	23425	22275	89	6750	500	15780	50	1	17827259	4074	278.66	7.15	12	0.11	82.00	3197.00	28950	20230725	-21.07	9730	20221101	134.84	28950	-21.07	20230725	12800	78.52	20230103	28950	-21.07	20230725	9730	134.84	20221101	1.30	N	216080	500	89 억		110936	N	N	201	N	00	N
137	20230905	090725	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	250	2	1.11	55280750	2432	4.06	22700	22800	22650	29300	15800	22550	22730.57	0.62	0	-690	23716	23132	22566	21982	21416	23425	22275	89	6750	500	15780	50	1	17827259	4065	278.05	7.13	12	0.01	82.00	3197.00	28950	20230725	-21.24	9730	20221101	134.33	28950	-21.24	20230725	12800	78.12	20230103	28950	-21.24	20230725	9730	134.33	20221101	1.30	N	216080	500	89 억		110936	N	N	201	N	00	N
138	20230904	160723	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	150	2	0.67	1344762600	59272	37.54	22450	23150	22000	29100	15700	22400	22688.40	0.71	0	-15840	24333	23366	22533	21566	20733	23850	22050	89	6700	500	15680	50	1	17827259	4020	275.00	7.05	12	0.33	82.00	3197.00	28950	20230725	-22.11	9730	20221101	131.76	28950	-22.11	20230725	12800	76.17	20230103	28950	-22.11	20230725	9730	131.76	20221101	1.29	N	216080	500	89 억		126863	N	N	201	N	00	N
139	20230904	150714	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	100	2	0.45	1294275850	57030	36.12	22450	23150	22000	29100	15700	22400	22694.65	0.71	0	-15564	24333	23366	22533	21566	20733	23850	22050	89	6700	500	15680	50	1	17827259	4011	274.39	7.04	12	0.32	82.00	3197.00	28950	20230725	-22.28	9730	20221101	131.24	28950	-22.28	20230725	12800	75.78	20230103	28950	-22.28	20230725	9730	131.24	20221101	1.29	N	216080	500	89 억		126863	N	N	0	N	00	N
140	20230904	140708	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	150	2	0.67	1217790350	53631	33.97	22450	23150	22000	29100	15700	22400	22706.84	0.71	0	-14573	24333	23366	22533	21566	20733	23850	22050	89	6700	500	15680	50	1	17827259	4020	275.00	7.05	12	0.30	82.00	3197.00	28950	20230725	-22.11	9730	20221101	131.76	28950	-22.11	20230725	12800	76.17	20230103	28950	-22.11	20230725	9730	131.76	20221101	1.29	N	216080	500	89 억		126863	N	N	0	N	00	N
141	20230904	130721	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	50	2	0.22	1119872600	49265	31.21	22450	23150	22000	29100	15700	22400	22731.61	0.71	0	-13587	24333	23366	22533	21566	20733	23850	22050	89	6700	500	15680	50	1	17827259	4002	273.78	7.02	12	0.28	82.00	3197.00	28950	20230725	-22.45	9730	20221101	130.73	28950	-22.45	20230725	12800	75.39	20230103	28950	-22.45	20230725	9730	130.73	20221101	1.29	N	216080	500	89 억		126863	N	N	0	N	00	N
142	20230904	120706	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	150	2	0.67	934782900	40967	25.95	22450	23150	22300	29100	15700	22400	22817.95	0.71	0	-13781	24333	23366	22533	21566	20733	23850	22050	89	6700	500	15680	50	1	17827259	4020	275.00	7.05	12	0.23	82.00	3197.00	28950	20230725	-22.11	9730	20221101	131.76	28950	-22.11	20230725	12800	76.17	20230103	28950	-22.11	20230725	9730	131.76	20221101	1.29	N	216080	500	89 억		126863	N	N	0	N	00	N
143	20230904	110655	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	500	2	2.23	703657350	30795	19.51	22450	23150	22300	29100	15700	22400	22849.73	0.71	0	-13124	24333	23366	22533	21566	20733	23850	22050	89	6700	500	15680	50	1	17827259	4082	279.27	7.16	12	0.17	82.00	3197.00	28950	20230725	-20.90	9730	20221101	135.35	28950	-20.90	20230725	12800	78.91	20230103	28950	-20.90	20230725	9730	135.35	20221101	1.29	N	216080	500	89 억		126863	N	N	0	N	00	N
144	20230904	100700	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	350	2	1.56	562064700	24594	15.58	22450	23150	22300	29100	15700	22400	22853.73	0.71	0	-10703	24333	23366	22533	21566	20733	23850	22050	89	6700	500	15680	50	1	17827259	4056	277.44	7.12	12	0.14	82.00	3197.00	28950	20230725	-21.42	9730	20221101	133.81	28950	-21.42	20230725	12800	77.73	20230103	28950	-21.42	20230725	9730	133.81	20221101	1.29	N	216080	500	89 억		126863	N	N	0	N	00	N
145	20230904	090712	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	450	2	2.01	115537500	5090	3.22	22450	23100	22300	29100	15700	22400	22698.92	0.71	0	-3017	24333	23366	22533	21566	20733	23850	22050	89	6700	500	15680	50	1	17827259	4074	278.66	7.15	12	0.03	82.00	3197.00	28950	20230725	-21.07	9730	20221101	134.84	28950	-21.07	20230725	12800	78.52	20230103	28950	-21.07	20230725	9730	134.84	20221101	1.29	N	216080	500	89 억		126863	N	N	0	N	00	N
146	20230901	160702	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	700	2	3.23	3593500850	157593	637.67	21700	23500	21700	28200	15200	21700	22802.94	0.64	0	12872	22266	21982	21716	21432	21166	21975	21425	89	6500	500	15190	50	1	17827259	3993	273.17	7.01	12	0.88	82.00	3197.00	28950	20230725	-22.63	9730	20221101	130.22	28950	-22.63	20230725	12800	75.00	20230103	28950	-22.63	20230725	9730	130.22	20221101	1.28	N	216080	500	89 억		113749	N	N	0	N	00	N
147	20230901	150711	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	800	2	3.69	3542280100	155308	628.42	21700	23500	21700	28200	15200	21700	22808.10	0.64	0	13147	22266	21982	21716	21432	21166	21975	21425	89	6500	500	15190	50	1	17827259	4011	274.39	7.04	12	0.87	82.00	3197.00	28950	20230725	-22.28	9730	20221101	131.24	28950	-22.28	20230725	12800	75.78	20230103	28950	-22.28	20230725	9730	131.24	20221101	1.28	N	216080	500	89 억		113749	N	N	0	N	00	N
148	20230901	140714	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	900	2	4.15	3358547800	147127	595.32	21700	23500	21700	28200	15200	21700	22827.54	0.64	0	14599	22266	21982	21716	21432	21166	21975	21425	89	6500	500	15190	50	1	17827259	4029	275.61	7.07	12	0.83	82.00	3197.00	28950	20230725	-21.93	9730	20221101	132.27	28950	-21.93	20230725	12800	76.56	20230103	28950	-21.93	20230725	9730	132.27	20221101	1.28	N	216080	500	89 억		113749	N	N	0	N	00	N
149	20230901	130653	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	1200	2	5.53	3072370950	134531	544.35	21700	23500	21700	28200	15200	21700	22837.64	0.64	0	14196	22266	21982	21716	21432	21166	21975	21425	89	6500	500	15190	50	1	17827259	4082	279.27	7.16	12	0.75	82.00	3197.00	28950	20230725	-20.90	9730	20221101	135.35	28950	-20.90	20230725	12800	78.91	20230103	28950	-20.90	20230725	9730	135.35	20221101	1.28	N	216080	500	89 억		113749	N	N	0	N	00	N
150	20230901	120702	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	1350	2	6.22	2917655450	127807	517.14	21700	23500	21700	28200	15200	21700	22828.60	0.64	0	15916	22266	21982	21716	21432	21166	21975	21425	89	6500	500	15190	50	1	17827259	4109	281.10	7.21	12	0.72	82.00	3197.00	28950	20230725	-20.38	9730	20221101	136.90	28950	-20.38	20230725	12800	80.08	20230103	28950	-20.38	20230725	9730	136.90	20221101	1.28	N	216080	500	89 억		113749	N	N	0	N	00	N
151	20230901	110701	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	1350	2	6.22	2730260250	119665	484.20	21700	23500	21700	28200	15200	21700	22815.86	0.64	0	16444	22266	21982	21716	21432	21166	21975	21425	89	6500	500	15190	50	1	17827259	4109	281.10	7.21	12	0.67	82.00	3197.00	28950	20230725	-20.38	9730	20221101	136.90	28950	-20.38	20230725	12800	80.08	20230103	28950	-20.38	20230725	9730	136.90	20221101	1.28	N	216080	500	89 억		113749	N	N	0	N	00	N
152	20230901	100656	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	1350	2	6.22	1270878550	56549	228.81	21700	23050	21700	28200	15200	21700	22473.93	0.64	0	7957	22266	21982	21716	21432	21166	21975	21425	89	6500	500	15190	50	1	17827259	4109	281.10	7.21	12	0.32	82.00	3197.00	28950	20230725	-20.38	9730	20221101	136.90	28950	-20.38	20230725	12800	80.08	20230103	28950	-20.38	20230725	9730	136.90	20221101	1.28	N	216080	500	89 억		113749	N	N	0	N	00	N
153	20230901	090646	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	150	2	0.69	24042500	1104	4.47	21700	21900	21700	28200	15200	21700	21777.63	0.64	0	-320	22266	21982	21716	21432	21166	21975	21425	89	6500	500	15190	50	1	17827259	3895	266.46	6.83	12	0.01	82.00	3197.00	28950	20230725	-24.53	9730	20221101	124.56	28950	-24.53	20230725	12800	70.70	20230103	28950	-24.53	20230725	9730	124.56	20221101	1.28	N	216080	500	89 억		113749	N	N	0	N	00	N