KissMeData/304360/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	161105	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11000	-10	5	-0.09	118851949720	10509131	197.86	12130	12130	10410	14310	7710	11010	11309.85	0.33	0	196468	12710	11860	10160	9310	7610	12285	9735	57	3300	500	7700	10	1	11337076	1247	-17.77	-29.73	12	92.70	-619.00	-370.00	24000	20230504	-54.17	8040	20230726	36.82	24000	-54.17	20230504	8040	36.82	20230726	24000	-54.17	20230504	8040	36.82	20230726	1.68	N	304360	500	56 억		37839	N	N	0	N	00	N
3	20230927	151117	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11040	30	2	0.27	117198427510	10358967	195.03	12130	12130	10410	14310	7710	11010	11313.72	0.33	0	166473	12710	11860	10160	9310	7610	12285	9735	57	3300	500	7700	10	1	11337076	1252	-17.84	-29.84	12	91.37	-619.00	-370.00	24000	20230504	-54.00	8040	20230726	37.31	24000	-54.00	20230504	8040	37.31	20230726	24000	-54.00	20230504	8040	37.31	20230726	1.68	N	304360	500	56 억		37839	N	N	0	N	00	N
4	20230927	141117	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10810	-200	5	-1.82	112715109070	9953978	187.41	12130	12130	10410	14310	7710	11010	11323.62	0.33	0	104900	12710	11860	10160	9310	7610	12285	9735	57	3300	500	7700	10	1	11337076	1226	-17.46	-29.22	12	87.80	-619.00	-370.00	24000	20230504	-54.96	8040	20230726	34.45	24000	-54.96	20230504	8040	34.45	20230726	24000	-54.96	20230504	8040	34.45	20230726	1.68	N	304360	500	56 억		37839	N	N	0	N	00	N
5	20230927	131101	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11170	160	2	1.45	106742526140	9403220	177.04	12130	12130	10410	14310	7710	11010	11351.70	0.33	0	44329	12710	11860	10160	9310	7610	12285	9735	57	3300	500	7700	10	1	11337076	1266	-18.05	-30.19	12	82.94	-619.00	-370.00	24000	20230504	-53.46	8040	20230726	38.93	24000	-53.46	20230504	8040	38.93	20230726	24000	-53.46	20230504	8040	38.93	20230726	1.68	N	304360	500	56 억		37839	N	N	0	N	00	N
6	20230927	121059	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11380	370	2	3.36	99438794560	8753309	164.80	12130	12130	10410	14310	7710	11010	11360.14	0.33	0	7391	12710	11860	10160	9310	7610	12285	9735	57	3300	500	7700	10	1	11337076	1290	-18.38	-30.76	12	77.21	-619.00	-370.00	24000	20230504	-52.58	8040	20230726	41.54	24000	-52.58	20230504	8040	41.54	20230726	24000	-52.58	20230504	8040	41.54	20230726	1.68	N	304360	500	56 억		37839	N	N	0	N	00	N
7	20230927	111111	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11020	10	2	0.09	57632908820	5171083	97.36	12130	12130	10410	14310	7710	11010	11145.23	0.33	0	3351	12710	11860	10160	9310	7610	12285	9735	57	3300	500	7700	10	1	11337076	1249	-17.80	-29.78	12	45.61	-619.00	-370.00	24000	20230504	-54.08	8040	20230726	37.06	24000	-54.08	20230504	8040	37.06	20230726	24000	-54.08	20230504	8040	37.06	20230726	1.68	N	304360	500	56 억		37839	N	N	0	N	00	N
8	20230927	101103	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11020	10	2	0.09	35579514410	3207670	60.39	12130	12130	10410	14310	7710	11010	11092.01	0.33	0	10614	12710	11860	10160	9310	7610	12285	9735	57	3300	500	7700	10	1	11337076	1249	-17.80	-29.78	12	28.29	-619.00	-370.00	24000	20230504	-54.08	8040	20230726	37.06	24000	-54.08	20230504	8040	37.06	20230726	24000	-54.08	20230504	8040	37.06	20230726	1.68	N	304360	500	56 억		37839	N	N	0	N	00	N
9	20230927	091123	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10630	-380	5	-3.45	15873955850	1399796	26.35	12130	12130	10520	14310	7710	11010	11340.19	0.33	0	16514	12710	11860	10160	9310	7610	12285	9735	57	3300	500	7700	10	1	11337076	1205	-17.17	-28.73	12	12.35	-619.00	-370.00	24000	20230504	-55.71	8040	20230726	32.21	24000	-55.71	20230504	8040	32.21	20230726	24000	-55.71	20230504	8040	32.21	20230726	1.68	N	304360	500	56 억		37839	N	N	0	N	00	N
10	20230926	161101	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11010	2540	1	29.99	55341359590	5310840	3796.66	8590	11010	8460	11010	5930	8470	10420.33	0.78	0	-70585	9296	8882	8666	8252	8036	8775	8145	57	2540	500	5920	10	1	11337076	1248	-17.79	-29.76	12	46.84	-619.00	-370.00	24000	20230504	-54.12	8040	20230726	36.94	24000	-54.12	20230504	8040	36.94	20230726	24000	-54.12	20230504	8040	36.94	20230726	1.66	N	304360	500	56 억		88072	N	N	0	N	00	N
11	20230926	151100	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11010	2540	1	29.99	55257309250	5303206	3791.20	8590	11010	8460	11010	5930	8470	10419.60	0.78	0	-70585	9296	8882	8666	8252	8036	8775	8145	57	2540	500	5920	10	1	11337076	1248	-17.79	-29.76	12	46.78	-619.00	-370.00	24000	20230504	-54.12	8040	20230726	36.94	24000	-54.12	20230504	8040	36.94	20230726	24000	-54.12	20230504	8040	36.94	20230726	1.66	N	304360	500	56 억		88072	N	N	0	N	00	N
12	20230926	141052	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11010	2540	1	29.99	54906123280	5271309	3768.40	8590	11010	8460	11010	5930	8470	10416.03	0.78	0	-70585	9296	8882	8666	8252	8036	8775	8145	57	2540	500	5920	10	1	11337076	1248	-17.79	-29.76	12	46.50	-619.00	-370.00	24000	20230504	-54.12	8040	20230726	36.94	24000	-54.12	20230504	8040	36.94	20230726	24000	-54.12	20230504	8040	36.94	20230726	1.66	N	304360	500	56 억		88072	N	N	0	N	00	N
13	20230926	131057	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10730	2260	2	26.68	46840326810	4526201	3235.73	8590	11000	8460	11010	5930	8470	10348.71	0.78	0	-71793	9296	8882	8666	8252	8036	8775	8145	57	2540	500	5920	10	1	11337076	1216	-17.33	-29.00	12	39.92	-619.00	-370.00	24000	20230504	-55.29	8040	20230726	33.46	24000	-55.29	20230504	8040	33.46	20230726	24000	-55.29	20230504	8040	33.46	20230726	1.66	N	304360	500	56 억		88072	N	N	0	N	00	N
14	20230926	121104	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10520	2050	2	24.20	40961028880	3977325	2843.34	8590	11000	8460	11010	5930	8470	10298.64	0.78	0	-73574	9296	8882	8666	8252	8036	8775	8145	57	2540	500	5920	10	1	11337076	1193	-17.00	-28.43	12	35.08	-619.00	-370.00	24000	20230504	-56.17	8040	20230726	30.85	24000	-56.17	20230504	8040	30.85	20230726	24000	-56.17	20230504	8040	30.85	20230726	1.66	N	304360	500	56 억		88072	N	N	0	N	00	N
15	20230926	111057	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10490	2020	2	23.85	33684765340	3292614	2353.85	8590	11000	8460	11010	5930	8470	10230.40	0.78	0	-74788	9296	8882	8666	8252	8036	8775	8145	57	2540	500	5920	10	1	11337076	1189	-16.95	-28.35	12	29.04	-619.00	-370.00	24000	20230504	-56.29	8040	20230726	30.47	24000	-56.29	20230504	8040	30.47	20230726	24000	-56.29	20230504	8040	30.47	20230726	1.66	N	304360	500	56 억		88072	N	N	0	N	00	N
16	20230926	101058	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9480	1010	2	11.92	5612444630	595427	425.66	8590	9870	8460	11010	5930	8470	9425.92	0.78	0	-57183	9296	8882	8666	8252	8036	8775	8145	57	2540	500	5920	10	1	11337076	1075	-15.32	-25.62	12	5.25	-619.00	-370.00	24000	20230504	-60.50	8040	20230726	17.91	24000	-60.50	20230504	8040	17.91	20230726	24000	-60.50	20230504	8040	17.91	20230726	1.66	N	304360	500	56 억		88072	N	N	0	N	00	N
17	20230926	091100	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8520	50	2	0.59	32203900	3770	2.70	8590	8600	8520	11010	5930	8470	8542.15	0.78	0	-1291	9296	8882	8666	8252	8036	8775	8145	57	2540	500	5920	10	1	11337076	966	-13.76	-23.03	12	0.03	-619.00	-370.00	24000	20230504	-64.50	8040	20230726	5.97	24000	-64.50	20230504	8040	5.97	20230726	24000	-64.50	20230504	8040	5.97	20230726	1.66	N	304360	500	56 억		88072	N	N	0	N	00	N
18	20230925	161102	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8470	-430	5	-4.83	1192405160	138062	107.14	8760	9080	8450	11570	6230	8900	8637.31	0.82	0	-3970	9540	9220	8930	8610	8320	9380	8770	57	2670	500	6230	10	1	11337076	960	-13.68	-22.89	12	1.22	-619.00	-370.00	24000	20230504	-64.71	8040	20230726	5.35	24000	-64.71	20230504	8040	5.35	20230726	24000	-64.71	20230504	8040	5.35	20230726	1.63	N	304360	500	56 억		93374	N	N	0	N	00	N
19	20230925	151104	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8540	-360	5	-4.04	1028527590	118819	92.21	8760	9080	8450	11570	6230	8900	8656.26	0.82	0	-622	9540	9220	8930	8610	8320	9380	8770	57	2670	500	6230	10	1	11337076	968	-13.80	-23.08	12	1.05	-619.00	-370.00	24000	20230504	-64.42	8040	20230726	6.22	24000	-64.42	20230504	8040	6.22	20230726	24000	-64.42	20230504	8040	6.22	20230726	1.63	N	304360	500	56 억		93374	N	N	0	N	00	N
20	20230925	141044	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8600	-300	5	-3.37	809447340	93109	72.26	8760	9080	8580	11570	6230	8900	8693.55	0.82	0	230	9540	9220	8930	8610	8320	9380	8770	57	2670	500	6230	10	1	11337076	975	-13.89	-23.24	12	0.82	-619.00	-370.00	24000	20230504	-64.17	8040	20230726	6.97	24000	-64.17	20230504	8040	6.97	20230726	24000	-64.17	20230504	8040	6.97	20230726	1.63	N	304360	500	56 억		93374	N	N	0	N	00	N
21	20230925	131052	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8650	-250	5	-2.81	684966170	78649	61.03	8760	9080	8600	11570	6230	8900	8709.15	0.82	0	7161	9540	9220	8930	8610	8320	9380	8770	57	2670	500	6230	10	1	11337076	981	-13.97	-23.38	12	0.69	-619.00	-370.00	24000	20230504	-63.96	8040	20230726	7.59	24000	-63.96	20230504	8040	7.59	20230726	24000	-63.96	20230504	8040	7.59	20230726	1.63	N	304360	500	56 억		93374	N	N	0	N	00	N
22	20230925	121057	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8650	-250	5	-2.81	591005500	67780	52.60	8760	9080	8610	11570	6230	8900	8719.47	0.82	0	11875	9540	9220	8930	8610	8320	9380	8770	57	2670	500	6230	10	1	11337076	981	-13.97	-23.38	12	0.60	-619.00	-370.00	24000	20230504	-63.96	8040	20230726	7.59	24000	-63.96	20230504	8040	7.59	20230726	24000	-63.96	20230504	8040	7.59	20230726	1.63	N	304360	500	56 억		93374	N	N	0	N	00	N
23	20230925	111052	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8700	-200	5	-2.25	438389490	50150	38.92	8760	9080	8660	11570	6230	8900	8741.57	0.82	0	9838	9540	9220	8930	8610	8320	9380	8770	57	2670	500	6230	10	1	11337076	986	-14.05	-23.51	12	0.44	-619.00	-370.00	24000	20230504	-63.75	8040	20230726	8.21	24000	-63.75	20230504	8040	8.21	20230726	24000	-63.75	20230504	8040	8.21	20230726	1.63	N	304360	500	56 억		93374	N	N	0	N	00	N
24	20230925	101055	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8770	-130	5	-1.46	355124580	40596	31.50	8760	9080	8690	11570	6230	8900	8747.77	0.82	0	10510	9540	9220	8930	8610	8320	9380	8770	57	2670	500	6230	10	1	11337076	994	-14.17	-23.70	12	0.36	-619.00	-370.00	24000	20230504	-63.46	8040	20230726	9.08	24000	-63.46	20230504	8040	9.08	20230726	24000	-63.46	20230504	8040	9.08	20230726	1.63	N	304360	500	56 억		93374	N	N	0	N	00	N
25	20230925	091051	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8740	-160	5	-1.80	52759930	5972	4.63	8760	9080	8740	11570	6230	8900	8834.55	0.82	0	34	9540	9220	8930	8610	8320	9380	8770	57	2670	500	6230	10	1	11337076	991	-14.12	-23.62	12	0.05	-619.00	-370.00	24000	20230504	-63.58	8040	20230726	8.71	24000	-63.58	20230504	8040	8.71	20230726	24000	-63.58	20230504	8040	8.71	20230726	1.63	N	304360	500	56 억		93374	N	N	0	N	00	N
26	20230922	161132	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8900	-70	5	-0.78	1130943620	126454	80.35	8640	9250	8640	11660	6280	8970	8943.86	0.98	0	-17683	9510	9240	9070	8800	8630	9155	8715	57	2690	500	6270	10	1	11337076	1009	-14.38	-24.05	12	1.12	-619.00	-370.00	24000	20230504	-62.92	8040	20230726	10.70	24000	-62.92	20230504	8040	10.70	20230726	24000	-62.92	20230504	8040	10.70	20230726	1.68	N	304360	500	56 억		110557	N	N	0	N	00	N
27	20230922	151125	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8960	-10	5	-0.11	1100270910	123010	78.16	8640	9250	8640	11660	6280	8970	8944.56	0.98	0	-17749	9510	9240	9070	8800	8630	9155	8715	57	2690	500	6270	10	1	11337076	1016	-14.47	-24.22	12	1.09	-619.00	-370.00	24000	20230504	-62.67	8040	20230726	11.44	24000	-62.67	20230504	8040	11.44	20230726	24000	-62.67	20230504	8040	11.44	20230726	1.68	N	304360	500	56 억		110557	N	N	0	N	00	N
28	20230922	141123	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9050	80	2	0.89	992745960	111039	70.55	8640	9250	8640	11660	6280	8970	8940.52	0.98	0	-13419	9510	9240	9070	8800	8630	9155	8715	57	2690	500	6270	10	1	11337076	1026	-14.62	-24.46	12	0.98	-619.00	-370.00	24000	20230504	-62.29	8040	20230726	12.56	24000	-62.29	20230504	8040	12.56	20230726	24000	-62.29	20230504	8040	12.56	20230726	1.68	N	304360	500	56 억		110557	N	N	0	N	00	N
29	20230922	131014	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9040	70	2	0.78	927372010	103812	65.96	8640	9250	8640	11660	6280	8970	8933.19	0.98	0	-9931	9510	9240	9070	8800	8630	9155	8715	57	2690	500	6270	10	1	11337076	1025	-14.60	-24.43	12	0.92	-619.00	-370.00	24000	20230504	-62.33	8040	20230726	12.44	24000	-62.33	20230504	8040	12.44	20230726	24000	-62.33	20230504	8040	12.44	20230726	1.68	N	304360	500	56 억		110557	N	N	0	N	00	N
30	20230922	121011	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9120	150	2	1.67	796863270	89483	56.86	8640	9250	8640	11660	6280	8970	8905.19	0.98	0	-4151	9510	9240	9070	8800	8630	9155	8715	57	2690	500	6270	10	1	11337076	1034	-14.73	-24.65	12	0.79	-619.00	-370.00	24000	20230504	-62.00	8040	20230726	13.43	24000	-62.00	20230504	8040	13.43	20230726	24000	-62.00	20230504	8040	13.43	20230726	1.68	N	304360	500	56 억		110557	N	N	0	N	00	N
31	20230922	111007	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9030	60	2	0.67	546113520	62003	39.40	8640	9100	8640	11660	6280	8970	8807.86	0.98	0	2032	9510	9240	9070	8800	8630	9155	8715	57	2690	500	6270	10	1	11337076	1024	-14.59	-24.41	12	0.55	-619.00	-370.00	24000	20230504	-62.37	8040	20230726	12.31	24000	-62.37	20230504	8040	12.31	20230726	24000	-62.37	20230504	8040	12.31	20230726	1.68	N	304360	500	56 억		110557	N	N	0	N	00	N
32	20230922	101007	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8880	-90	5	-1.00	384055890	43943	27.92	8640	9040	8640	11660	6280	8970	8739.87	0.98	0	5751	9510	9240	9070	8800	8630	9155	8715	57	2690	500	6270	10	1	11337076	1007	-14.35	-24.00	12	0.39	-619.00	-370.00	24000	20230504	-63.00	8040	20230726	10.45	24000	-63.00	20230504	8040	10.45	20230726	24000	-63.00	20230504	8040	10.45	20230726	1.68	N	304360	500	56 억		110557	N	N	0	N	00	N
33	20230922	091005	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8830	-140	5	-1.56	234927990	27087	17.21	8640	9040	8640	11660	6280	8970	8673.09	0.98	0	6265	9510	9240	9070	8800	8630	9155	8715	57	2690	500	6270	10	1	11337076	1001	-14.26	-23.86	12	0.24	-619.00	-370.00	24000	20230504	-63.21	8040	20230726	9.83	24000	-63.21	20230504	8040	9.83	20230726	24000	-63.21	20230504	8040	9.83	20230726	1.68	N	304360	500	56 억		110557	N	N	0	N	00	N
34	20230921	161006	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8970	-380	5	-4.06	1408134800	155638	116.19	9290	9340	8900	12150	6550	9350	9047.75	1.29	0	-33919	9723	9536	9413	9226	9103	9475	9165	57	2800	500	6540	10	1	11337076	1017	-14.49	-24.24	12	1.37	-619.00	-370.00	24000	20230504	-62.63	8040	20230726	11.57	24000	-62.63	20230504	8040	11.57	20230726	24000	-62.63	20230504	8040	11.57	20230726	1.71	N	304360	500	56 억		146183	N	N	0	N	00	N
35	20230921	150954	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8940	-410	5	-4.39	1360484720	150316	112.21	9290	9340	8900	12150	6550	9350	9050.83	1.29	0	-33292	9723	9536	9413	9226	9103	9475	9165	57	2800	500	6540	10	1	11337076	1014	-14.44	-24.16	12	1.33	-619.00	-370.00	24000	20230504	-62.75	8040	20230726	11.19	24000	-62.75	20230504	8040	11.19	20230726	24000	-62.75	20230504	8040	11.19	20230726	1.71	N	304360	500	56 억		146183	N	N	0	N	00	N
36	20230921	141001	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8950	-400	5	-4.28	1090267180	120063	89.63	9290	9340	8920	12150	6550	9350	9080.79	1.29	0	-25848	9723	9536	9413	9226	9103	9475	9165	57	2800	500	6540	10	1	11337076	1015	-14.46	-24.19	12	1.06	-619.00	-370.00	24000	20230504	-62.71	8040	20230726	11.32	24000	-62.71	20230504	8040	11.32	20230726	24000	-62.71	20230504	8040	11.32	20230726	1.71	N	304360	500	56 억		146183	N	N	0	N	00	N
37	20230921	130958	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8970	-380	5	-4.06	923840970	101498	75.77	9290	9340	8920	12150	6550	9350	9102.06	1.29	0	-23951	9723	9536	9413	9226	9103	9475	9165	57	2800	500	6540	10	1	11337076	1017	-14.49	-24.24	12	0.90	-619.00	-370.00	24000	20230504	-62.63	8040	20230726	11.57	24000	-62.63	20230504	8040	11.57	20230726	24000	-62.63	20230504	8040	11.57	20230726	1.71	N	304360	500	56 억		146183	N	N	0	N	00	N
38	20230921	120952	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9050	-300	5	-3.21	589728800	64304	48.00	9290	9340	9020	12150	6550	9350	9170.95	1.29	0	-15197	9723	9536	9413	9226	9103	9475	9165	57	2800	500	6540	10	1	11337076	1026	-14.62	-24.46	12	0.57	-619.00	-370.00	24000	20230504	-62.29	8040	20230726	12.56	24000	-62.29	20230504	8040	12.56	20230726	24000	-62.29	20230504	8040	12.56	20230726	1.71	N	304360	500	56 억		146183	N	N	0	N	00	N
39	20230921	111012	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9090	-260	5	-2.78	515435490	56104	41.88	9290	9340	9060	12150	6550	9350	9187.14	1.29	0	-13763	9723	9536	9413	9226	9103	9475	9165	57	2800	500	6540	10	1	11337076	1031	-14.68	-24.57	12	0.49	-619.00	-370.00	24000	20230504	-62.12	8040	20230726	13.06	24000	-62.12	20230504	8040	13.06	20230726	24000	-62.12	20230504	8040	13.06	20230726	1.71	N	304360	500	56 억		146183	N	N	0	N	00	N
40	20230921	100950	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9170	-180	5	-1.93	326578660	35356	26.39	9290	9340	9150	12150	6550	9350	9236.87	1.29	0	-9476	9723	9536	9413	9226	9103	9475	9165	57	2800	500	6540	10	1	11337076	1040	-14.81	-24.78	12	0.31	-619.00	-370.00	24000	20230504	-61.79	8040	20230726	14.05	24000	-61.79	20230504	8040	14.05	20230726	24000	-61.79	20230504	8040	14.05	20230726	1.71	N	304360	500	56 억		146183	N	N	0	N	00	N
41	20230921	090955	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9280	-70	5	-0.75	55527590	5994	4.47	9290	9330	9220	12150	6550	9350	9263.86	1.29	0	-2167	9723	9536	9413	9226	9103	9475	9165	57	2800	500	6540	10	1	11337076	1052	-14.99	-25.08	12	0.05	-619.00	-370.00	24000	20230504	-61.33	8040	20230726	15.42	24000	-61.33	20230504	8040	15.42	20230726	24000	-61.33	20230504	8040	15.42	20230726	1.71	N	304360	500	56 억		146183	N	N	0	N	00	N
42	20230920	161004	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9350	-230	5	-2.40	1244437270	133198	119.74	9600	9600	9290	12450	6710	9580	9342.75	1.36	0	-8777	10020	9800	9620	9400	9220	9710	9310	57	2870	500	6700	10	1	11337076	1060	-15.11	-25.27	12	1.17	-619.00	-370.00	24000	20230504	-61.04	8040	20230726	16.29	24000	-61.04	20230504	8040	16.29	20230726	24000	-61.04	20230504	8040	16.29	20230726	1.71	N	304360	500	56 억		154249	N	N	0	N	00	N
43	20230920	150936	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9340	-240	5	-2.51	1208159090	129315	116.25	9600	9600	9290	12450	6710	9580	9342.76	1.36	0	-8647	10020	9800	9620	9400	9220	9710	9310	57	2870	500	6700	10	1	11337076	1059	-15.09	-25.24	12	1.14	-619.00	-370.00	24000	20230504	-61.08	8040	20230726	16.17	24000	-61.08	20230504	8040	16.17	20230726	24000	-61.08	20230504	8040	16.17	20230726	1.71	N	304360	500	56 억		154249	N	N	0	N	00	N
44	20230920	140953	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9330	-250	5	-2.61	1025559900	109723	98.64	9600	9600	9290	12450	6710	9580	9346.81	1.36	0	-14130	10020	9800	9620	9400	9220	9710	9310	57	2870	500	6700	10	1	11337076	1058	-15.07	-25.22	12	0.97	-619.00	-370.00	24000	20230504	-61.12	8040	20230726	16.04	24000	-61.12	20230504	8040	16.04	20230726	24000	-61.12	20230504	8040	16.04	20230726	1.71	N	304360	500	56 억		154249	N	N	0	N	00	N
45	20230920	130948	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9320	-260	5	-2.71	868998550	92906	83.52	9600	9600	9290	12450	6710	9580	9353.52	1.36	0	-13041	10020	9800	9620	9400	9220	9710	9310	57	2870	500	6700	10	1	11337076	1057	-15.06	-25.19	12	0.82	-619.00	-370.00	24000	20230504	-61.17	8040	20230726	15.92	24000	-61.17	20230504	8040	15.92	20230726	24000	-61.17	20230504	8040	15.92	20230726	1.71	N	304360	500	56 억		154249	N	N	0	N	00	N
46	20230920	120946	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9340	-240	5	-2.51	753965120	80560	72.42	9600	9600	9290	12450	6710	9580	9359.05	1.36	0	-8173	10020	9800	9620	9400	9220	9710	9310	57	2870	500	6700	10	1	11337076	1059	-15.09	-25.24	12	0.71	-619.00	-370.00	24000	20230504	-61.08	8040	20230726	16.17	24000	-61.08	20230504	8040	16.17	20230726	24000	-61.08	20230504	8040	16.17	20230726	1.71	N	304360	500	56 억		154249	N	N	0	N	00	N
47	20230920	110950	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9330	-250	5	-2.61	564469320	60196	54.12	9600	9600	9310	12450	6710	9580	9377.19	1.36	0	-6654	10020	9800	9620	9400	9220	9710	9310	57	2870	500	6700	10	1	11337076	1058	-15.07	-25.22	12	0.53	-619.00	-370.00	24000	20230504	-61.12	8040	20230726	16.04	24000	-61.12	20230504	8040	16.04	20230726	24000	-61.12	20230504	8040	16.04	20230726	1.71	N	304360	500	56 억		154249	N	N	0	N	00	N
48	20230920	100931	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9390	-190	5	-1.98	397116980	42277	38.01	9600	9600	9340	12450	6710	9580	9393.22	1.36	0	-4904	10020	9800	9620	9400	9220	9710	9310	57	2870	500	6700	10	1	11337076	1065	-15.17	-25.38	12	0.37	-619.00	-370.00	24000	20230504	-60.88	8040	20230726	16.79	24000	-60.88	20230504	8040	16.79	20230726	24000	-60.88	20230504	8040	16.79	20230726	1.71	N	304360	500	56 억		154249	N	N	0	N	00	N
49	20230920	090945	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9450	-130	5	-1.36	28601160	3008	2.70	9600	9600	9450	12450	6710	9580	9508.36	1.36	0	-2134	10020	9800	9620	9400	9220	9710	9310	57	2870	500	6700	10	1	11337076	1071	-15.27	-25.54	12	0.03	-619.00	-370.00	24000	20230504	-60.62	8040	20230726	17.54	24000	-60.62	20230504	8040	17.54	20230726	24000	-60.62	20230504	8040	17.54	20230726	1.71	N	304360	500	56 억		154249	N	N	0	N	00	N
50	20230919	160940	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9580	-180	5	-1.84	1049325850	109866	79.12	9700	9840	9440	12680	6840	9760	9550.96	1.39	0	-4137	10266	10012	9846	9592	9426	9930	9510	57	2920	500	6830	10	1	11337076	1086	-15.48	-25.89	12	0.97	-619.00	-370.00	24000	20230504	-60.08	8040	20230726	19.15	24000	-60.08	20230504	8040	19.15	20230726	24000	-60.08	20230504	8040	19.15	20230726	1.81	N	304360	500	56 억		157978	N	N	0	N	00	N
51	20230919	150943	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9540	-220	5	-2.25	1024948470	107321	77.28	9700	9840	9440	12680	6840	9760	9550.31	1.39	0	-4086	10266	10012	9846	9592	9426	9930	9510	57	2920	500	6830	10	1	11337076	1082	-15.41	-25.78	12	0.95	-619.00	-370.00	24000	20230504	-60.25	8040	20230726	18.66	24000	-60.25	20230504	8040	18.66	20230726	24000	-60.25	20230504	8040	18.66	20230726	1.81	N	304360	500	56 억		157978	N	N	0	N	00	N
52	20230919	140943	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9500	-260	5	-2.66	913296490	95606	68.85	9700	9840	9440	12680	6840	9760	9552.71	1.39	0	-2475	10266	10012	9846	9592	9426	9930	9510	57	2920	500	6830	10	1	11337076	1077	-15.35	-25.68	12	0.84	-619.00	-370.00	24000	20230504	-60.42	8040	20230726	18.16	24000	-60.42	20230504	8040	18.16	20230726	24000	-60.42	20230504	8040	18.16	20230726	1.81	N	304360	500	56 억		157978	N	N	0	N	00	N
53	20230919	130926	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9530	-230	5	-2.36	795930250	83250	59.95	9700	9840	9440	12680	6840	9760	9560.72	1.39	0	-1483	10266	10012	9846	9592	9426	9930	9510	57	2920	500	6830	10	1	11337076	1080	-15.40	-25.76	12	0.73	-619.00	-370.00	24000	20230504	-60.29	8040	20230726	18.53	24000	-60.29	20230504	8040	18.53	20230726	24000	-60.29	20230504	8040	18.53	20230726	1.81	N	304360	500	56 억		157978	N	N	0	N	00	N
54	20230919	120943	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9490	-270	5	-2.77	756459520	79102	56.96	9700	9840	9440	12680	6840	9760	9563.09	1.39	0	-134	10266	10012	9846	9592	9426	9930	9510	57	2920	500	6830	10	1	11337076	1076	-15.33	-25.65	12	0.70	-619.00	-370.00	24000	20230504	-60.46	8040	20230726	18.03	24000	-60.46	20230504	8040	18.03	20230726	24000	-60.46	20230504	8040	18.03	20230726	1.81	N	304360	500	56 억		157978	N	N	0	N	00	N
55	20230919	110947	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9480	-280	5	-2.87	679156740	70950	51.09	9700	9840	9440	12680	6840	9760	9572.33	1.39	0	-840	10266	10012	9846	9592	9426	9930	9510	57	2920	500	6830	10	1	11337076	1075	-15.32	-25.62	12	0.63	-619.00	-370.00	24000	20230504	-60.50	8040	20230726	17.91	24000	-60.50	20230504	8040	17.91	20230726	24000	-60.50	20230504	8040	17.91	20230726	1.81	N	304360	500	56 억		157978	N	N	0	N	00	N
56	20230919	100940	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9570	-190	5	-1.95	355745030	36877	26.56	9700	9840	9520	12680	6840	9760	9646.80	1.39	0	-6583	10266	10012	9846	9592	9426	9930	9510	57	2920	500	6830	10	1	11337076	1085	-15.46	-25.86	12	0.33	-619.00	-370.00	24000	20230504	-60.12	8040	20230726	19.03	24000	-60.12	20230504	8040	19.03	20230726	24000	-60.12	20230504	8040	19.03	20230726	1.81	N	304360	500	56 억		157978	N	N	0	N	00	N
57	20230919	090938	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9780	20	2	0.20	42881940	4399	3.17	9700	9840	9700	12680	6840	9760	9748.11	1.39	0	422	10266	10012	9846	9592	9426	9930	9510	57	2920	500	6830	10	1	11337076	1109	-15.80	-26.43	12	0.04	-619.00	-370.00	24000	20230504	-59.25	8040	20230726	21.64	24000	-59.25	20230504	8040	21.64	20230726	24000	-59.25	20230504	8040	21.64	20230726	1.81	N	304360	500	56 억		157978	N	N	0	N	00	N
58	20230918	160941	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9760	-250	5	-2.50	1341887420	137358	69.80	9990	10100	9680	13010	7010	10010	9769.27	1.66	0	-31661	10383	10196	10063	9876	9743	10130	9810	57	3000	500	7000	10	1	11337076	1106	-15.77	-26.38	12	1.21	-619.00	-370.00	24000	20230504	-59.33	8040	20230726	21.39	24000	-59.33	20230504	8040	21.39	20230726	24000	-59.33	20230504	8040	21.39	20230726	1.83	N	304360	500	56 억		187936	N	N	0	N	00	N
59	20230918	150939	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9730	-280	5	-2.80	1249687440	127885	64.99	9990	10100	9680	13010	7010	10010	9771.96	1.66	0	-31526	10383	10196	10063	9876	9743	10130	9810	57	3000	500	7000	10	1	11337076	1103	-15.72	-26.30	12	1.13	-619.00	-370.00	24000	20230504	-59.46	8040	20230726	21.02	24000	-59.46	20230504	8040	21.02	20230726	24000	-59.46	20230504	8040	21.02	20230726	1.83	N	304360	500	56 억		187936	N	N	0	N	00	N
60	20230918	141001	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9730	-280	5	-2.80	958429040	97931	49.76	9990	10100	9680	13010	7010	10010	9786.78	1.66	0	-29825	10383	10196	10063	9876	9743	10130	9810	57	3000	500	7000	10	1	11337076	1103	-15.72	-26.30	12	0.86	-619.00	-370.00	24000	20230504	-59.46	8040	20230726	21.02	24000	-59.46	20230504	8040	21.02	20230726	24000	-59.46	20230504	8040	21.02	20230726	1.83	N	304360	500	56 억		187936	N	N	0	N	00	N
61	20230918	130937	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9730	-280	5	-2.80	837517770	85473	43.43	9990	10100	9680	13010	7010	10010	9798.62	1.66	0	-26007	10383	10196	10063	9876	9743	10130	9810	57	3000	500	7000	10	1	11337076	1103	-15.72	-26.30	12	0.75	-619.00	-370.00	24000	20230504	-59.46	8040	20230726	21.02	24000	-59.46	20230504	8040	21.02	20230726	24000	-59.46	20230504	8040	21.02	20230726	1.83	N	304360	500	56 억		187936	N	N	0	N	00	N
62	20230918	120945	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9700	-310	5	-3.10	778078960	79347	40.32	9990	10100	9700	13010	7010	10010	9806.03	1.66	0	-21947	10383	10196	10063	9876	9743	10130	9810	57	3000	500	7000	10	1	11337076	1100	-15.67	-26.22	12	0.70	-619.00	-370.00	24000	20230504	-59.58	8040	20230726	20.65	24000	-59.58	20230504	8040	20.65	20230726	24000	-59.58	20230504	8040	20.65	20230726	1.83	N	304360	500	56 억		187936	N	N	0	N	00	N
63	20230918	110928	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9760	-250	5	-2.50	548720160	55807	28.36	9990	10100	9740	13010	7010	10010	9832.46	1.66	0	-15724	10383	10196	10063	9876	9743	10130	9810	57	3000	500	7000	10	1	11337076	1106	-15.77	-26.38	12	0.49	-619.00	-370.00	24000	20230504	-59.33	8040	20230726	21.39	24000	-59.33	20230504	8040	21.39	20230726	24000	-59.33	20230504	8040	21.39	20230726	1.83	N	304360	500	56 억		187936	N	N	0	N	00	N
64	20230918	100921	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9810	-200	5	-2.00	310015130	31371	15.94	9990	10100	9810	13010	7010	10010	9882.22	1.66	0	-11001	10383	10196	10063	9876	9743	10130	9810	57	3000	500	7000	10	1	11337076	1112	-15.85	-26.51	12	0.28	-619.00	-370.00	24000	20230504	-59.12	8040	20230726	22.01	24000	-59.12	20230504	8040	22.01	20230726	24000	-59.12	20230504	8040	22.01	20230726	1.83	N	304360	500	56 억		187936	N	N	0	N	00	N
65	20230918	090925	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9910	-100	5	-1.00	45786230	4617	2.35	9990	10030	9850	13010	7010	10010	9916.86	1.66	0	-3604	10383	10196	10063	9876	9743	10130	9810	57	3000	500	7000	10	1	11337076	1124	-16.01	-26.78	12	0.04	-619.00	-370.00	24000	20230504	-58.71	8040	20230726	23.26	24000	-58.71	20230504	8040	23.26	20230726	24000	-58.71	20230504	8040	23.26	20230726	1.83	N	304360	500	56 억		187936	N	N	0	N	00	N
66	20230915	160936	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10010	-170	5	-1.67	1954607950	194724	124.77	10220	10250	9930	13230	7130	10180	10037.95	1.79	0	-17814	10553	10366	10213	10026	9873	10290	9950	57	3050	500	7120	10	1	11337076	1135	-16.17	-27.05	12	1.72	-619.00	-370.00	24000	20230504	-58.29	8040	20230726	24.50	24000	-58.29	20230504	8040	24.50	20230726	24000	-58.29	20230504	8040	24.50	20230726	1.99	N	304360	500	56 억		202982	N	N	0	N	00	N
67	20230915	150932	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9980	-200	5	-1.96	1795221640	178739	114.53	10220	10250	9940	13230	7130	10180	10043.82	1.79	0	-16826	10553	10366	10213	10026	9873	10290	9950	57	3050	500	7120	10	1	11337076	1131	-16.12	-26.97	12	1.58	-619.00	-370.00	24000	20230504	-58.42	8040	20230726	24.13	24000	-58.42	20230504	8040	24.13	20230726	24000	-58.42	20230504	8040	24.13	20230726	1.99	N	304360	500	56 억		202982	N	N	0	N	00	N
68	20230915	140938	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10010	-170	5	-1.67	1228288260	122279	78.35	10220	10250	9940	13230	7130	10180	10044.96	1.79	0	-16712	10553	10366	10213	10026	9873	10290	9950	57	3050	500	7120	10	1	11337076	1135	-16.17	-27.05	12	1.08	-619.00	-370.00	24000	20230504	-58.29	8040	20230726	24.50	24000	-58.29	20230504	8040	24.50	20230726	24000	-58.29	20230504	8040	24.50	20230726	1.99	N	304360	500	56 억		202982	N	N	0	N	00	N
69	20230915	130927	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9990	-190	5	-1.87	1093878700	108868	69.76	10220	10250	9940	13230	7130	10180	10047.75	1.79	0	-16775	10553	10366	10213	10026	9873	10290	9950	57	3050	500	7120	10	1	11337076	1133	-16.14	-27.00	12	0.96	-619.00	-370.00	24000	20230504	-58.38	8040	20230726	24.25	24000	-58.38	20230504	8040	24.25	20230726	24000	-58.38	20230504	8040	24.25	20230726	1.99	N	304360	500	56 억		202982	N	N	0	N	00	N
70	20230915	120933	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9980	-200	5	-1.96	1013743440	100821	64.60	10220	10250	9940	13230	7130	10180	10054.88	1.79	0	-17058	10553	10366	10213	10026	9873	10290	9950	57	3050	500	7120	10	1	11337076	1131	-16.12	-26.97	12	0.89	-619.00	-370.00	24000	20230504	-58.42	8040	20230726	24.13	24000	-58.42	20230504	8040	24.13	20230726	24000	-58.42	20230504	8040	24.13	20230726	1.99	N	304360	500	56 억		202982	N	N	0	N	00	N
71	20230915	110941	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9980	-200	5	-1.96	851471730	84550	54.18	10220	10250	9940	13230	7130	10180	10070.63	1.79	0	-12325	10553	10366	10213	10026	9873	10290	9950	57	3050	500	7120	10	1	11337076	1131	-16.12	-26.97	12	0.75	-619.00	-370.00	24000	20230504	-58.42	8040	20230726	24.13	24000	-58.42	20230504	8040	24.13	20230726	24000	-58.42	20230504	8040	24.13	20230726	1.99	N	304360	500	56 억		202982	N	N	0	N	00	N
72	20230915	100938	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10010	-170	5	-1.67	617681430	61106	39.15	10220	10250	9980	13230	7130	10180	10108.36	1.79	0	-11518	10553	10366	10213	10026	9873	10290	9950	57	3050	500	7120	10	1	11337076	1135	-16.17	-27.05	12	0.54	-619.00	-370.00	24000	20230504	-58.29	8040	20230726	24.50	24000	-58.29	20230504	8040	24.50	20230726	24000	-58.29	20230504	8040	24.50	20230726	1.99	N	304360	500	56 억		202982	N	N	0	N	00	N
73	20230915	090926	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10160	-20	5	-0.20	80257900	7891	5.06	10220	10230	10110	13230	7130	10180	10170.81	1.79	0	-5094	10553	10366	10213	10026	9873	10290	9950	57	3050	500	7120	10	1	11337076	1152	-16.41	-27.46	12	0.07	-619.00	-370.00	24000	20230504	-57.67	8040	20230726	26.37	24000	-57.67	20230504	8040	26.37	20230726	24000	-57.67	20230504	8040	26.37	20230726	1.99	N	304360	500	56 억		202982	N	N	0	N	00	N
74	20230914	160940	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10180	-70	5	-0.68	1568670400	154153	50.89	10260	10400	10060	13320	7180	10250	10176.06	1.77	0	390	11150	10700	10390	9940	9630	10545	9785	57	3070	500	7170	10	1	11337076	1154	-16.45	-27.51	12	1.36	-619.00	-370.00	24000	20230504	-57.58	8040	20230726	26.62	24000	-57.58	20230504	8040	26.62	20230726	24000	-57.58	20230504	8040	26.62	20230726	1.60	N	304360	500	56 억		200654	N	N	0	N	00	N
75	20230914	150907	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10180	-70	5	-0.68	1373640250	134944	44.55	10260	10400	10060	13320	7180	10250	10179.34	1.77	0	-2327	11150	10700	10390	9940	9630	10545	9785	57	3070	500	7170	10	1	11337076	1154	-16.45	-27.51	12	1.19	-619.00	-370.00	24000	20230504	-57.58	8040	20230726	26.62	24000	-57.58	20230504	8040	26.62	20230726	24000	-57.58	20230504	8040	26.62	20230726	1.60	N	304360	500	56 억		200654	N	N	0	N	00	N
76	20230914	140930	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10160	-90	5	-0.88	1049790410	103038	34.02	10260	10400	10060	13320	7180	10250	10188.38	1.77	0	-167	11150	10700	10390	9940	9630	10545	9785	57	3070	500	7170	10	1	11337076	1152	-16.41	-27.46	12	0.91	-619.00	-370.00	24000	20230504	-57.67	8040	20230726	26.37	24000	-57.67	20230504	8040	26.37	20230726	24000	-57.67	20230504	8040	26.37	20230726	1.60	N	304360	500	56 억		200654	N	N	0	N	00	N
77	20230914	130910	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10250	0	3	0.00	848078270	83231	27.48	10260	10400	10060	13320	7180	10250	10189.45	1.77	0	-2493	11150	10700	10390	9940	9630	10545	9785	57	3070	500	7170	10	1	11337076	1162	-16.56	-27.70	12	0.73	-619.00	-370.00	24000	20230504	-57.29	8040	20230726	27.49	24000	-57.29	20230504	8040	27.49	20230726	24000	-57.29	20230504	8040	27.49	20230726	1.60	N	304360	500	56 억		200654	N	N	0	N	00	N
78	20230914	120920	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10210	-40	5	-0.39	755976580	74248	24.51	10260	10400	10060	13320	7180	10250	10181.78	1.77	0	-3415	11150	10700	10390	9940	9630	10545	9785	57	3070	500	7170	10	1	11337076	1158	-16.49	-27.59	12	0.65	-619.00	-370.00	24000	20230504	-57.46	8040	20230726	26.99	24000	-57.46	20230504	8040	26.99	20230726	24000	-57.46	20230504	8040	26.99	20230726	1.60	N	304360	500	56 억		200654	N	N	0	N	00	N
79	20230914	110913	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10150	-100	5	-0.98	597270100	58702	19.38	10260	10400	10060	13320	7180	10250	10174.61	1.77	0	-8418	11150	10700	10390	9940	9630	10545	9785	57	3070	500	7170	10	1	11337076	1151	-16.40	-27.43	12	0.52	-619.00	-370.00	24000	20230504	-57.71	8040	20230726	26.24	24000	-57.71	20230504	8040	26.24	20230726	24000	-57.71	20230504	8040	26.24	20230726	1.60	N	304360	500	56 억		200654	N	N	0	N	00	N
80	20230914	100906	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10140	-110	5	-1.07	410391760	40200	13.27	10260	10400	10110	13320	7180	10250	10208.75	1.77	0	-10253	11150	10700	10390	9940	9630	10545	9785	57	3070	500	7170	10	1	11337076	1150	-16.38	-27.41	12	0.35	-619.00	-370.00	24000	20230504	-57.75	8040	20230726	26.12	24000	-57.75	20230504	8040	26.12	20230726	24000	-57.75	20230504	8040	26.12	20230726	1.60	N	304360	500	56 억		200654	N	N	0	N	00	N
81	20230914	090923	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10260	10	2	0.10	64619150	6263	2.07	10260	10400	10260	13320	7180	10250	10317.60	1.77	0	-3348	11150	10700	10390	9940	9630	10545	9785	57	3070	500	7170	10	1	11337076	1163	-16.58	-27.73	12	0.06	-619.00	-370.00	24000	20230504	-57.25	8040	20230726	27.61	24000	-57.25	20230504	8040	27.61	20230726	24000	-57.25	20230504	8040	27.61	20230726	1.60	N	304360	500	56 억		200654	N	N	0	N	00	N
82	20230913	160927	54	100.00	KOSDAQ		제약	N	N	N	N		N	10250	-550	5	-5.09	3105616280	302368	26.38	10800	10840	10080	14040	7560	10800	10270.17	2.15	0	-44219	11866	11332	10816	10282	9766	11600	10550	57	3240	500	7560	10	1	11337076	1162	-16.56	-27.70	12	2.67	-619.00	-370.00	24000	20230504	-57.29	8040	20230726	27.49	24000	-57.29	20230504	8040	27.49	20230726	24000	-57.29	20230504	8040	27.49	20230726	1.38	N	304360	500	56 억		243199	N	N	0	N	01	N
83	20230913	150918	54	100.00	KOSDAQ		제약	N	N	N	N		N	10270	-530	5	-4.91	3001112520	292185	25.49	10800	10840	10080	14040	7560	10800	10270.39	2.15	0	-43140	11866	11332	10816	10282	9766	11600	10550	57	3240	500	7560	10	1	11337076	1164	-16.59	-27.76	12	2.58	-619.00	-370.00	24000	20230504	-57.21	8040	20230726	27.74	24000	-57.21	20230504	8040	27.74	20230726	24000	-57.21	20230504	8040	27.74	20230726	1.38	N	304360	500	56 억		243199	N	N	0	N	01	N
84	20230913	140926	54	100.00	KOSDAQ		제약	N	N	N	N		N	10250	-550	5	-5.09	2559329040	249010	21.72	10800	10840	10080	14040	7560	10800	10277.00	2.15	0	-32648	11866	11332	10816	10282	9766	11600	10550	57	3240	500	7560	10	1	11337076	1162	-16.56	-27.70	12	2.20	-619.00	-370.00	24000	20230504	-57.29	8040	20230726	27.49	24000	-57.29	20230504	8040	27.49	20230726	24000	-57.29	20230504	8040	27.49	20230726	1.38	N	304360	500	56 억		243199	N	N	0	N	01	N
85	20230913	130900	54	100.00	KOSDAQ		제약	N	N	N	N		N	10180	-620	5	-5.74	2308543750	224502	19.59	10800	10840	10080	14040	7560	10800	10281.83	2.15	0	-30652	11866	11332	10816	10282	9766	11600	10550	57	3240	500	7560	10	1	11337076	1154	-16.45	-27.51	12	1.98	-619.00	-370.00	24000	20230504	-57.58	8040	20230726	26.62	24000	-57.58	20230504	8040	26.62	20230726	24000	-57.58	20230504	8040	26.62	20230726	1.38	N	304360	500	56 억		243199	N	N	0	N	01	N
86	20230913	120926	54	100.00	KOSDAQ		제약	N	N	N	N		N	10230	-570	5	-5.28	2148742330	208797	18.22	10800	10840	10080	14040	7560	10800	10289.87	2.15	0	-19930	11866	11332	10816	10282	9766	11600	10550	57	3240	500	7560	10	1	11337076	1160	-16.53	-27.65	12	1.84	-619.00	-370.00	24000	20230504	-57.38	8040	20230726	27.24	24000	-57.38	20230504	8040	27.24	20230726	24000	-57.38	20230504	8040	27.24	20230726	1.38	N	304360	500	56 억		243199	N	N	0	N	01	N
87	20230913	110923	54	100.00	KOSDAQ		제약	N	N	N	N		N	10170	-630	5	-5.83	1958514410	190094	16.58	10800	10840	10080	14040	7560	10800	10301.60	2.15	0	-21187	11866	11332	10816	10282	9766	11600	10550	57	3240	500	7560	10	1	11337076	1153	-16.43	-27.49	12	1.68	-619.00	-370.00	24000	20230504	-57.62	8040	20230726	26.49	24000	-57.62	20230504	8040	26.49	20230726	24000	-57.62	20230504	8040	26.49	20230726	1.38	N	304360	500	56 억		243199	N	N	0	N	01	N
88	20230913	100909	54	100.00	KOSDAQ		제약	N	N	N	N		N	10280	-520	5	-4.81	1351055960	130414	11.38	10800	10840	10200	14040	7560	10800	10358.10	2.15	0	-18637	11866	11332	10816	10282	9766	11600	10550	57	3240	500	7560	10	1	11337076	1165	-16.61	-27.78	12	1.15	-619.00	-370.00	24000	20230504	-57.17	8040	20230726	27.86	24000	-57.17	20230504	8040	27.86	20230726	24000	-57.17	20230504	8040	27.86	20230726	1.38	N	304360	500	56 억		243199	N	N	0	N	01	N
89	20230913	090903	54	100.00	KOSDAQ		제약	N	N	N	N		N	10440	-360	5	-3.33	474471750	45396	3.96	10800	10840	10300	14040	7560	10800	10448.07	2.15	0	-4640	11866	11332	10816	10282	9766	11600	10550	57	3240	500	7560	10	1	11337076	1184	-16.87	-28.22	12	0.40	-619.00	-370.00	24000	20230504	-56.50	8040	20230726	29.85	24000	-56.50	20230504	8040	29.85	20230726	24000	-56.50	20230504	8040	29.85	20230726	1.38	N	304360	500	56 억		243199	N	N	0	N	01	N
90	20230912	160900	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10800	390	2	3.75	12527859050	1142355	224.34	10510	11350	10300	13530	7290	10410	10966.89	1.84	0	48450	11203	10806	10303	9906	9403	11005	10105	57	3120	500	7280	10	1	11337076	1224	-17.45	-29.19	12	10.08	-619.00	-370.00	24000	20230504	-55.00	8040	20230726	34.33	24000	-55.00	20230504	8040	34.33	20230726	24000	-55.00	20230504	8040	34.33	20230726	1.37	N	304360	500	56 억		208955	N	N	0	N	00	N
91	20230912	150910	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10620	210	2	2.02	12233921210	1114970	218.96	10510	11350	10300	13530	7290	10410	10972.42	1.84	0	51262	11203	10806	10303	9906	9403	11005	10105	57	3120	500	7280	10	1	11337076	1204	-17.16	-28.70	12	9.83	-619.00	-370.00	24000	20230504	-55.75	8040	20230726	32.09	24000	-55.75	20230504	8040	32.09	20230726	24000	-55.75	20230504	8040	32.09	20230726	1.37	N	304360	500	56 억		208955	N	N	0	N	00	N
92	20230912	140909	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10780	370	2	3.55	11096164130	1009006	198.15	10510	11350	10300	13530	7290	10410	10997.12	1.84	0	61210	11203	10806	10303	9906	9403	11005	10105	57	3120	500	7280	10	1	11337076	1222	-17.42	-29.14	12	8.90	-619.00	-370.00	24000	20230504	-55.08	8040	20230726	34.08	24000	-55.08	20230504	8040	34.08	20230726	24000	-55.08	20230504	8040	34.08	20230726	1.37	N	304360	500	56 억		208955	N	N	0	N	00	N
93	20230912	130858	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11030	620	2	5.96	9931121850	901663	177.07	10510	11350	10300	13530	7290	10410	11014.23	1.84	0	46859	11203	10806	10303	9906	9403	11005	10105	57	3120	500	7280	10	1	11337076	1250	-17.82	-29.81	12	7.95	-619.00	-370.00	24000	20230504	-54.04	8040	20230726	37.19	24000	-54.04	20230504	8040	37.19	20230726	24000	-54.04	20230504	8040	37.19	20230726	1.37	N	304360	500	56 억		208955	N	N	0	N	00	N
94	20230912	120856	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11050	640	2	6.15	9401221280	853614	167.64	10510	11350	10300	13530	7290	10410	11013.43	1.84	0	45933	11203	10806	10303	9906	9403	11005	10105	57	3120	500	7280	10	1	11337076	1253	-17.85	-29.86	12	7.53	-619.00	-370.00	24000	20230504	-53.96	8040	20230726	37.44	24000	-53.96	20230504	8040	37.44	20230726	24000	-53.96	20230504	8040	37.44	20230726	1.37	N	304360	500	56 억		208955	N	N	0	N	00	N
95	20230912	110902	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11090	680	2	6.53	8387546730	762101	149.66	10510	11350	10300	13530	7290	10410	11005.82	1.84	0	44696	11203	10806	10303	9906	9403	11005	10105	57	3120	500	7280	10	1	11337076	1257	-17.92	-29.97	12	6.72	-619.00	-370.00	24000	20230504	-53.79	8040	20230726	37.94	24000	-53.79	20230504	8040	37.94	20230726	24000	-53.79	20230504	8040	37.94	20230726	1.37	N	304360	500	56 억		208955	N	N	0	N	00	N
96	20230912	100852	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11030	620	2	5.96	5080717960	466531	91.62	10510	11200	10300	13530	7290	10410	10890.42	1.84	0	15454	11203	10806	10303	9906	9403	11005	10105	57	3120	500	7280	10	1	11337076	1250	-17.82	-29.81	12	4.12	-619.00	-370.00	24000	20230504	-54.04	8040	20230726	37.19	24000	-54.04	20230504	8040	37.19	20230726	24000	-54.04	20230504	8040	37.19	20230726	1.37	N	304360	500	56 억		208955	N	N	0	N	00	N
97	20230912	090913	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10490	80	2	0.77	268123120	25652	5.04	10510	10550	10300	13530	7290	10410	10452.33	1.84	0	-383	11203	10806	10303	9906	9403	11005	10105	57	3120	500	7280	10	1	11337076	1189	-16.95	-28.35	12	0.23	-619.00	-370.00	24000	20230504	-56.29	8040	20230726	30.47	24000	-56.29	20230504	8040	30.47	20230726	24000	-56.29	20230504	8040	30.47	20230726	1.37	N	304360	500	56 억		208955	N	N	0	N	00	N
98	20230911	160854	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10410	500	2	5.05	5266998180	507882	209.56	9800	10700	9800	12880	6940	9910	10370.46	1.24	0	69134	10383	10146	9703	9466	9023	10265	9585	57	2970	500	6930	10	1	11337076	1180	-16.82	-28.14	12	4.48	-619.00	-370.00	24000	20230504	-56.63	8040	20230726	29.48	24000	-56.63	20230504	8040	29.48	20230726	24000	-56.63	20230504	8040	29.48	20230726	1.26	N	304360	500	56 억		141120	N	N	0	N	00	N
99	20230911	150859	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10360	450	2	4.54	5128650310	494576	204.07	9800	10700	9800	12880	6940	9910	10369.79	1.24	0	69591	10383	10146	9703	9466	9023	10265	9585	57	2970	500	6930	10	1	11337076	1175	-16.74	-28.00	12	4.36	-619.00	-370.00	24000	20230504	-56.83	8040	20230726	28.86	24000	-56.83	20230504	8040	28.86	20230726	24000	-56.83	20230504	8040	28.86	20230726	1.26	N	304360	500	56 억		141120	N	N	0	N	00	N
100	20230911	140907	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10410	500	2	5.05	4672459830	450584	185.92	9800	10700	9800	12880	6940	9910	10369.79	1.24	0	66505	10383	10146	9703	9466	9023	10265	9585	57	2970	500	6930	10	1	11337076	1180	-16.82	-28.14	12	3.97	-619.00	-370.00	24000	20230504	-56.63	8040	20230726	29.48	24000	-56.63	20230504	8040	29.48	20230726	24000	-56.63	20230504	8040	29.48	20230726	1.26	N	304360	500	56 억		141120	N	N	0	N	00	N
101	20230911	130841	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10460	550	2	5.55	3963869170	383353	158.18	9800	10700	9800	12880	6940	9910	10340.00	1.24	0	63082	10383	10146	9703	9466	9023	10265	9585	57	2970	500	6930	10	1	11337076	1186	-16.90	-28.27	12	3.38	-619.00	-370.00	24000	20230504	-56.42	8040	20230726	30.10	24000	-56.42	20230504	8040	30.10	20230726	24000	-56.42	20230504	8040	30.10	20230726	1.26	N	304360	500	56 억		141120	N	N	0	N	00	N
102	20230911	120856	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10550	640	2	6.46	3682364610	356541	147.11	9800	10700	9800	12880	6940	9910	10328.03	1.24	0	55107	10383	10146	9703	9466	9023	10265	9585	57	2970	500	6930	10	1	11337076	1196	-17.04	-28.51	12	3.14	-619.00	-370.00	24000	20230504	-56.04	8040	20230726	31.22	24000	-56.04	20230504	8040	31.22	20230726	24000	-56.04	20230504	8040	31.22	20230726	1.26	N	304360	500	56 억		141120	N	N	0	N	00	N
103	20230911	110840	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10540	630	2	6.36	2977186990	289730	119.55	9800	10700	9800	12880	6940	9910	10275.73	1.24	0	31076	10383	10146	9703	9466	9023	10265	9585	57	2970	500	6930	10	1	11337076	1195	-17.03	-28.49	12	2.56	-619.00	-370.00	24000	20230504	-56.08	8040	20230726	31.09	24000	-56.08	20230504	8040	31.09	20230726	24000	-56.08	20230504	8040	31.09	20230726	1.26	N	304360	500	56 억		141120	N	N	0	N	00	N
104	20230911	100840	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10130	220	2	2.22	1070047940	106325	43.87	9800	10200	9800	12880	6940	9910	10063.94	1.24	0	10968	10383	10146	9703	9466	9023	10265	9585	57	2970	500	6930	10	1	11337076	1148	-16.37	-27.38	12	0.94	-619.00	-370.00	24000	20230504	-57.79	8040	20230726	26.00	24000	-57.79	20230504	8040	26.00	20230726	24000	-57.79	20230504	8040	26.00	20230726	1.26	N	304360	500	56 억		141120	N	N	0	N	00	N
105	20230911	090839	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9910	0	3	0.00	62553700	6336	2.61	9800	9970	9800	12880	6940	9910	9872.74	1.24	0	580	10383	10146	9703	9466	9023	10265	9585	57	2970	500	6930	10	1	11337076	1124	-16.01	-26.78	12	0.06	-619.00	-370.00	24000	20230504	-58.71	8040	20230726	23.26	24000	-58.71	20230504	8040	23.26	20230726	24000	-58.71	20230504	8040	23.26	20230726	1.26	N	304360	500	56 억		141120	N	N	0	N	00	N
106	20230908	160901	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9910	550	2	5.88	2348995410	241767	104.89	9360	9940	9260	12160	6560	9360	9715.84	0.68	0	63319	10080	9720	9490	9130	8900	9605	9015	57	2800	500	6550	10	1	11337076	1124	-16.01	-26.78	12	2.13	-619.00	-370.00	24000	20230504	-58.71	8040	20230726	23.26	24000	-58.71	20230504	8040	23.26	20230726	24000	-58.71	20230504	8040	23.26	20230726	1.61	N	304360	500	56 억		76972	N	N	0	N	00	N
107	20230908	150901	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9910	550	2	5.88	2202578340	226983	98.48	9360	9940	9260	12160	6560	9360	9703.71	0.68	0	64082	10080	9720	9490	9130	8900	9605	9015	57	2800	500	6550	10	1	11337076	1124	-16.01	-26.78	12	2.00	-619.00	-370.00	24000	20230504	-58.71	8040	20230726	23.26	24000	-58.71	20230504	8040	23.26	20230726	24000	-58.71	20230504	8040	23.26	20230726	1.61	N	304360	500	56 억		76972	N	N	0	N	00	N
108	20230908	140851	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9710	350	2	3.74	1134798490	118092	51.23	9360	9840	9260	12160	6560	9360	9609.44	0.68	0	22524	10080	9720	9490	9130	8900	9605	9015	57	2800	500	6550	10	1	11337076	1101	-15.69	-26.24	12	1.04	-619.00	-370.00	24000	20230504	-59.54	8040	20230726	20.77	24000	-59.54	20230504	8040	20.77	20230726	24000	-59.54	20230504	8040	20.77	20230726	1.61	N	304360	500	56 억		76972	N	N	0	N	00	N
109	20230908	130900	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9750	390	2	4.17	970187020	101199	43.91	9360	9840	9260	12160	6560	9360	9586.92	0.68	0	15853	10080	9720	9490	9130	8900	9605	9015	57	2800	500	6550	10	1	11337076	1105	-15.75	-26.35	12	0.89	-619.00	-370.00	24000	20230504	-59.38	8040	20230726	21.27	24000	-59.38	20230504	8040	21.27	20230726	24000	-59.38	20230504	8040	21.27	20230726	1.61	N	304360	500	56 억		76972	N	N	0	N	00	N
110	20230908	120912	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9610	250	2	2.67	759571270	79531	34.51	9360	9840	9260	12160	6560	9360	9550.63	0.68	0	9816	10080	9720	9490	9130	8900	9605	9015	57	2800	500	6550	10	1	11337076	1089	-15.53	-25.97	12	0.70	-619.00	-370.00	24000	20230504	-59.96	8040	20230726	19.53	24000	-59.96	20230504	8040	19.53	20230726	24000	-59.96	20230504	8040	19.53	20230726	1.61	N	304360	500	56 억		76972	N	N	0	N	00	N
111	20230908	110908	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9770	410	2	4.38	640895860	67252	29.18	9360	9840	9260	12160	6560	9360	9529.77	0.68	0	6038	10080	9720	9490	9130	8900	9605	9015	57	2800	500	6550	10	1	11337076	1108	-15.78	-26.41	12	0.59	-619.00	-370.00	24000	20230504	-59.29	8040	20230726	21.52	24000	-59.29	20230504	8040	21.52	20230726	24000	-59.29	20230504	8040	21.52	20230726	1.61	N	304360	500	56 억		76972	N	N	0	N	00	N
112	20230908	100858	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9320	-40	5	-0.43	149287100	15962	6.93	9360	9430	9260	12160	6560	9360	9352.66	0.68	0	-4466	10080	9720	9490	9130	8900	9605	9015	57	2800	500	6550	10	1	11337076	1057	-15.06	-25.19	12	0.14	-619.00	-370.00	24000	20230504	-61.17	8040	20230726	15.92	24000	-61.17	20230504	8040	15.92	20230726	24000	-61.17	20230504	8040	15.92	20230726	1.61	N	304360	500	56 억		76972	N	N	0	N	00	N
113	20230908	090905	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9320	-40	5	-0.43	23441870	2517	1.09	9360	9430	9260	12160	6560	9360	9313.42	0.68	0	-311	10080	9720	9490	9130	8900	9605	9015	57	2800	500	6550	10	1	11337076	1057	-15.06	-25.19	12	0.02	-619.00	-370.00	24000	20230504	-61.17	8040	20230726	15.92	24000	-61.17	20230504	8040	15.92	20230726	24000	-61.17	20230504	8040	15.92	20230726	1.61	N	304360	500	56 억		76972	N	N	0	N	00	N
114	20230907	160848	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9360	-410	5	-4.20	2166912470	229751	63.75	9850	9850	9260	12700	6840	9770	9431.67	1.32	0	-71688	10203	9986	9793	9576	9383	10095	9685	57	2930	500	6830	10	1	11337076	1061	-15.12	-25.30	12	2.03	-619.00	-370.00	24000	20230504	-61.00	8040	20230726	16.42	24000	-61.00	20230504	8040	16.42	20230726	24000	-61.00	20230504	8040	16.42	20230726	1.66	N	304360	500	56 억		149655	N	N	0	N	00	N
115	20230907	150855	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9300	-470	5	-4.81	2002656410	212182	58.88	9850	9850	9260	12700	6840	9770	9438.39	1.32	0	-69809	10203	9986	9793	9576	9383	10095	9685	57	2930	500	6830	10	1	11337076	1054	-15.02	-25.14	12	1.87	-619.00	-370.00	24000	20230504	-61.25	8040	20230726	15.67	24000	-61.25	20230504	8040	15.67	20230726	24000	-61.25	20230504	8040	15.67	20230726	1.66	N	304360	500	56 억		149655	N	N	0	N	00	N
116	20230907	140853	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9300	-470	5	-4.81	1756285900	185647	51.51	9850	9850	9280	12700	6840	9770	9460.35	1.32	0	-65554	10203	9986	9793	9576	9383	10095	9685	57	2930	500	6830	10	1	11337076	1054	-15.02	-25.14	12	1.64	-619.00	-370.00	24000	20230504	-61.25	8040	20230726	15.67	24000	-61.25	20230504	8040	15.67	20230726	24000	-61.25	20230504	8040	15.67	20230726	1.66	N	304360	500	56 억		149655	N	N	0	N	00	N
117	20230907	130847	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9340	-430	5	-4.40	1567175700	165338	45.88	9850	9850	9290	12700	6840	9770	9478.62	1.32	0	-57433	10203	9986	9793	9576	9383	10095	9685	57	2930	500	6830	10	1	11337076	1059	-15.09	-25.24	12	1.46	-619.00	-370.00	24000	20230504	-61.08	8040	20230726	16.17	24000	-61.08	20230504	8040	16.17	20230726	24000	-61.08	20230504	8040	16.17	20230726	1.66	N	304360	500	56 억		149655	N	N	0	N	00	N
118	20230907	120901	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9300	-470	5	-4.81	1455100560	153320	42.54	9850	9850	9290	12700	6840	9770	9490.61	1.32	0	-52407	10203	9986	9793	9576	9383	10095	9685	57	2930	500	6830	10	1	11337076	1054	-15.02	-25.14	12	1.35	-619.00	-370.00	24000	20230504	-61.25	8040	20230726	15.67	24000	-61.25	20230504	8040	15.67	20230726	24000	-61.25	20230504	8040	15.67	20230726	1.66	N	304360	500	56 억		149655	N	N	0	N	00	N
119	20230907	110851	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9370	-400	5	-4.09	1057418830	110770	30.74	9850	9850	9360	12700	6840	9770	9546.08	1.32	0	-38178	10203	9986	9793	9576	9383	10095	9685	57	2930	500	6830	10	1	11337076	1062	-15.14	-25.32	12	0.98	-619.00	-370.00	24000	20230504	-60.96	8040	20230726	16.54	24000	-60.96	20230504	8040	16.54	20230726	24000	-60.96	20230504	8040	16.54	20230726	1.66	N	304360	500	56 억		149655	N	N	0	N	00	N
120	20230907	100851	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9590	-180	5	-1.84	498788160	51718	14.35	9850	9850	9510	12700	6840	9770	9644.38	1.32	0	-25104	10203	9986	9793	9576	9383	10095	9685	57	2930	500	6830	10	1	11337076	1087	-15.49	-25.92	12	0.46	-619.00	-370.00	24000	20230504	-60.04	8040	20230726	19.28	24000	-60.04	20230504	8040	19.28	20230726	24000	-60.04	20230504	8040	19.28	20230726	1.66	N	304360	500	56 억		149655	N	N	0	N	00	N
121	20230907	090906	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9720	-50	5	-0.51	70520530	7226	2.01	9850	9850	9600	12700	6840	9770	9759.28	1.32	0	-5475	10203	9986	9793	9576	9383	10095	9685	57	2930	500	6830	10	1	11337076	1102	-15.70	-26.27	12	0.06	-619.00	-370.00	24000	20230504	-59.50	8040	20230726	20.90	24000	-59.50	20230504	8040	20.90	20230726	24000	-59.50	20230504	8040	20.90	20230726	1.66	N	304360	500	56 억		149655	N	N	0	N	00	N
122	20230906	160853	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9770	50	2	0.51	3516591410	357780	198.97	9680	10010	9600	12630	6810	9720	9828.95	1.13	0	21011	10006	9862	9746	9602	9486	9935	9675	57	2910	500	6800	10	1	11337076	1108	-15.78	-26.41	12	3.16	-619.00	-370.00	24000	20230504	-59.29	8040	20230726	21.52	24000	-59.29	20230504	8040	21.52	20230726	24000	-59.29	20230504	8040	21.52	20230726	1.63	N	304360	500	56 억		128475	N	N	0	N	00	N
123	20230906	150854	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9750	30	2	0.31	3365288690	342255	190.34	9680	10010	9600	12630	6810	9720	9832.69	1.13	0	22058	10006	9862	9746	9602	9486	9935	9675	57	2910	500	6800	10	1	11337076	1105	-15.75	-26.35	12	3.02	-619.00	-370.00	24000	20230504	-59.38	8040	20230726	21.27	24000	-59.38	20230504	8040	21.27	20230726	24000	-59.38	20230504	8040	21.27	20230726	1.63	N	304360	500	56 억		128475	N	N	0	N	00	N
124	20230906	140854	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9800	80	2	0.82	3148027840	319951	177.93	9680	10010	9600	12630	6810	9720	9839.09	1.13	0	27183	10006	9862	9746	9602	9486	9935	9675	57	2910	500	6800	10	1	11337076	1111	-15.83	-26.49	12	2.82	-619.00	-370.00	24000	20230504	-59.17	8040	20230726	21.89	24000	-59.17	20230504	8040	21.89	20230726	24000	-59.17	20230504	8040	21.89	20230726	1.63	N	304360	500	56 억		128475	N	N	0	N	00	N
125	20230906	130843	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9800	80	2	0.82	2877422200	292343	162.58	9680	10010	9600	12630	6810	9720	9842.62	1.13	0	38367	10006	9862	9746	9602	9486	9935	9675	57	2910	500	6800	10	1	11337076	1111	-15.83	-26.49	12	2.58	-619.00	-370.00	24000	20230504	-59.17	8040	20230726	21.89	24000	-59.17	20230504	8040	21.89	20230726	24000	-59.17	20230504	8040	21.89	20230726	1.63	N	304360	500	56 억		128475	N	N	0	N	00	N
126	20230906	120855	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9970	250	2	2.57	2616440210	265956	147.91	9680	10010	9600	12630	6810	9720	9837.87	1.13	0	45095	10006	9862	9746	9602	9486	9935	9675	57	2910	500	6800	10	1	11337076	1130	-16.11	-26.95	12	2.35	-619.00	-370.00	24000	20230504	-58.46	8040	20230726	24.00	24000	-58.46	20230504	8040	24.00	20230726	24000	-58.46	20230504	8040	24.00	20230726	1.63	N	304360	500	56 억		128475	N	N	0	N	00	N
127	20230906	110904	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9980	260	2	2.67	2422011480	246420	137.04	9680	10010	9600	12630	6810	9720	9828.79	1.13	0	47091	10006	9862	9746	9602	9486	9935	9675	57	2910	500	6800	10	1	11337076	1131	-16.12	-26.97	12	2.17	-619.00	-370.00	24000	20230504	-58.42	8040	20230726	24.13	24000	-58.42	20230504	8040	24.13	20230726	24000	-58.42	20230504	8040	24.13	20230726	1.63	N	304360	500	56 억		128475	N	N	0	N	00	N
128	20230906	100839	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9790	70	2	0.72	732607660	75354	41.91	9680	9840	9600	12630	6810	9720	9722.21	1.13	0	5899	10006	9862	9746	9602	9486	9935	9675	57	2910	500	6800	10	1	11337076	1110	-15.82	-26.46	12	0.66	-619.00	-370.00	24000	20230504	-59.21	8040	20230726	21.77	24000	-59.21	20230504	8040	21.77	20230726	24000	-59.21	20230504	8040	21.77	20230726	1.63	N	304360	500	56 억		128475	N	N	0	N	00	N
129	20230906	090842	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9840	120	2	1.23	66797550	6905	3.84	9680	9840	9600	12630	6810	9720	9673.79	1.13	0	-2961	10006	9862	9746	9602	9486	9935	9675	57	2910	500	6800	10	1	11337076	1116	-15.90	-26.59	12	0.06	-619.00	-370.00	24000	20230504	-59.00	8040	20230726	22.39	24000	-59.00	20230504	8040	22.39	20230726	24000	-59.00	20230504	8040	22.39	20230726	1.63	N	304360	500	56 억		128475	N	N	0	N	00	N
130	20230905	160842	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9720	-40	5	-0.41	1724942340	177648	58.86	9700	9890	9630	12680	6840	9760	9709.84	1.23	0	-11498	10500	10130	9840	9470	9180	9985	9325	57	2920	500	6830	10	1	11337076	1102	-15.70	-26.27	12	1.57	-619.00	-370.00	24000	20230504	-59.50	8040	20230726	20.90	24000	-59.50	20230504	8040	20.90	20230726	24000	-59.50	20230504	8040	20.90	20230726	1.64	N	304360	500	56 억		139973	N	N	0	N	00	N
131	20230905	150855	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9710	-50	5	-0.51	1576009900	162306	53.78	9700	9890	9630	12680	6840	9760	9710.11	1.23	0	-12022	10500	10130	9840	9470	9180	9985	9325	57	2920	500	6830	10	1	11337076	1101	-15.69	-26.24	12	1.43	-619.00	-370.00	24000	20230504	-59.54	8040	20230726	20.77	24000	-59.54	20230504	8040	20.77	20230726	24000	-59.54	20230504	8040	20.77	20230726	1.64	N	304360	500	56 억		139973	N	N	0	N	00	N
132	20230905	140853	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9690	-70	5	-0.72	1300029150	133772	44.32	9700	9890	9640	12680	6840	9760	9718.25	1.23	0	-7763	10500	10130	9840	9470	9180	9985	9325	57	2920	500	6830	10	1	11337076	1099	-15.65	-26.19	12	1.18	-619.00	-370.00	24000	20230504	-59.62	8040	20230726	20.52	24000	-59.62	20230504	8040	20.52	20230726	24000	-59.62	20230504	8040	20.52	20230726	1.64	N	304360	500	56 억		139973	N	N	0	N	00	N
133	20230905	130835	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9690	-70	5	-0.72	1159734850	119263	39.52	9700	9890	9640	12680	6840	9760	9724.18	1.23	0	-4754	10500	10130	9840	9470	9180	9985	9325	57	2920	500	6830	10	1	11337076	1099	-15.65	-26.19	12	1.05	-619.00	-370.00	24000	20230504	-59.62	8040	20230726	20.52	24000	-59.62	20230504	8040	20.52	20230726	24000	-59.62	20230504	8040	20.52	20230726	1.64	N	304360	500	56 억		139973	N	N	0	N	00	N
134	20230905	120837	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9700	-60	5	-0.61	1072101380	110222	36.52	9700	9890	9640	12680	6840	9760	9726.75	1.23	0	742	10500	10130	9840	9470	9180	9985	9325	57	2920	500	6830	10	1	11337076	1100	-15.67	-26.22	12	0.97	-619.00	-370.00	24000	20230504	-59.58	8040	20230726	20.65	24000	-59.58	20230504	8040	20.65	20230726	24000	-59.58	20230504	8040	20.65	20230726	1.64	N	304360	500	56 억		139973	N	N	0	N	00	N
135	20230905	110843	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9800	40	2	0.41	871707000	89604	29.69	9700	9890	9640	12680	6840	9760	9728.44	1.23	0	8701	10500	10130	9840	9470	9180	9985	9325	57	2920	500	6830	10	1	11337076	1111	-15.83	-26.49	12	0.79	-619.00	-370.00	24000	20230504	-59.17	8040	20230726	21.89	24000	-59.17	20230504	8040	21.89	20230726	24000	-59.17	20230504	8040	21.89	20230726	1.64	N	304360	500	56 억		139973	N	N	0	N	00	N
136	20230905	100833	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9720	-40	5	-0.41	510078350	52648	17.44	9700	9790	9640	12680	6840	9760	9688.47	1.23	0	7598	10500	10130	9840	9470	9180	9985	9325	57	2920	500	6830	10	1	11337076	1102	-15.70	-26.27	12	0.46	-619.00	-370.00	24000	20230504	-59.50	8040	20230726	20.90	24000	-59.50	20230504	8040	20.90	20230726	24000	-59.50	20230504	8040	20.90	20230726	1.64	N	304360	500	56 억		139973	N	N	0	N	00	N
137	20230905	090832	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9780	20	2	0.20	75587100	7784	2.58	9700	9790	9660	12680	6840	9760	9710.57	1.23	0	198	10500	10130	9840	9470	9180	9985	9325	57	2920	500	6830	10	1	11337076	1109	-15.80	-26.43	12	0.07	-619.00	-370.00	24000	20230504	-59.25	8040	20230726	21.64	24000	-59.25	20230504	8040	21.64	20230726	24000	-59.25	20230504	8040	21.64	20230726	1.64	N	304360	500	56 억		139973	N	N	0	N	00	N
138	20230904	160829	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9760	-320	5	-3.17	2910831440	298950	97.42	10210	10210	9550	13100	7060	10080	9736.64	1.67	0	-48996	10780	10430	10210	9860	9640	10320	9750	57	3020	500	7050	10	1	11337076	1106	-15.77	-26.38	12	2.64	-619.00	-370.00	24000	20230504	-59.33	8040	20230726	21.39	24000	-59.33	20230504	8040	21.39	20230726	24000	-59.33	20230504	8040	21.39	20230726	1.60	N	304360	500	56 억		189084	N	N	0	N	00	N
139	20230904	150815	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9750	-330	5	-3.27	2805383490	288129	93.90	10210	10210	9550	13100	7060	10080	9736.45	1.67	0	-47394	10780	10430	10210	9860	9640	10320	9750	57	3020	500	7050	10	1	11337076	1105	-15.75	-26.35	12	2.54	-619.00	-370.00	24000	20230504	-59.38	8040	20230726	21.27	24000	-59.38	20230504	8040	21.27	20230726	24000	-59.38	20230504	8040	21.27	20230726	1.60	N	304360	500	56 억		189084	N	N	0	N	00	N
140	20230904	140814	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9710	-370	5	-3.67	2520266000	258793	84.34	10210	10210	9550	13100	7060	10080	9738.42	1.67	0	-42709	10780	10430	10210	9860	9640	10320	9750	57	3020	500	7050	10	1	11337076	1101	-15.69	-26.24	12	2.28	-619.00	-370.00	24000	20230504	-59.54	8040	20230726	20.77	24000	-59.54	20230504	8040	20.77	20230726	24000	-59.54	20230504	8040	20.77	20230726	1.60	N	304360	500	56 억		189084	N	N	0	N	00	N
141	20230904	130826	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9670	-410	5	-4.07	2298033810	235911	76.88	10210	10210	9550	13100	7060	10080	9740.98	1.67	0	-36398	10780	10430	10210	9860	9640	10320	9750	57	3020	500	7050	10	1	11337076	1096	-15.62	-26.14	12	2.08	-619.00	-370.00	24000	20230504	-59.71	8040	20230726	20.27	24000	-59.71	20230504	8040	20.27	20230726	24000	-59.71	20230504	8040	20.27	20230726	1.60	N	304360	500	56 억		189084	N	N	0	N	00	N
142	20230904	120811	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9600	-480	5	-4.76	1951204330	199818	65.12	10210	10210	9550	13100	7060	10080	9764.77	1.67	0	-29233	10780	10430	10210	9860	9640	10320	9750	57	3020	500	7050	10	1	11337076	1088	-15.51	-25.95	12	1.76	-619.00	-370.00	24000	20230504	-60.00	8040	20230726	19.40	24000	-60.00	20230504	8040	19.40	20230726	24000	-60.00	20230504	8040	19.40	20230726	1.60	N	304360	500	56 억		189084	N	N	0	N	00	N
143	20230904	110756	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9600	-480	5	-4.76	1736692360	177492	57.84	10210	10210	9550	13100	7060	10080	9784.48	1.67	0	-22539	10780	10430	10210	9860	9640	10320	9750	57	3020	500	7050	10	1	11337076	1088	-15.51	-25.95	12	1.57	-619.00	-370.00	24000	20230504	-60.00	8040	20230726	19.40	24000	-60.00	20230504	8040	19.40	20230726	24000	-60.00	20230504	8040	19.40	20230726	1.60	N	304360	500	56 억		189084	N	N	0	N	00	N
144	20230904	100802	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9740	-340	5	-3.37	1062842010	107568	35.05	10210	10210	9710	13100	7060	10080	9880.49	1.67	0	-16956	10780	10430	10210	9860	9640	10320	9750	57	3020	500	7050	10	1	11337076	1104	-15.74	-26.32	12	0.95	-619.00	-370.00	24000	20230504	-59.42	8040	20230726	21.14	24000	-59.42	20230504	8040	21.14	20230726	24000	-59.42	20230504	8040	21.14	20230726	1.60	N	304360	500	56 억		189084	N	N	0	N	00	N
145	20230904	090815	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10010	-70	5	-0.69	248284300	24777	8.07	10210	10210	9900	13100	7060	10080	10020.55	1.67	0	-4981	10780	10430	10210	9860	9640	10320	9750	57	3020	500	7050	10	1	11337076	1135	-16.17	-27.05	12	0.22	-619.00	-370.00	24000	20230504	-58.29	8040	20230726	24.50	24000	-58.29	20230504	8040	24.50	20230726	24000	-58.29	20230504	8040	24.50	20230726	1.60	N	304360	500	56 억		189084	N	N	0	N	00	N
146	20230901	160806	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10080	-20	5	-0.20	3141277600	305234	83.76	10220	10560	9990	13130	7070	10100	10292.11	1.69	0	-5623	11100	10600	10310	9810	9520	10455	9665	57	3030	500	7070	10	1	11337076	1143	-16.28	-27.24	12	2.69	-619.00	-370.00	24000	20230504	-58.00	8040	20230726	25.37	24000	-58.00	20230504	8040	25.37	20230726	24000	-58.00	20230504	8040	25.37	20230726	1.60	N	304360	500	56 억		191644	N	N	0	N	00	N
147	20230901	150818	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10070	-30	5	-0.30	3033452670	294521	80.82	10220	10560	9990	13130	7070	10100	10299.61	1.69	0	-4575	11100	10600	10310	9810	9520	10455	9665	57	3030	500	7070	10	1	11337076	1142	-16.27	-27.22	12	2.60	-619.00	-370.00	24000	20230504	-58.04	8040	20230726	25.25	24000	-58.04	20230504	8040	25.25	20230726	24000	-58.04	20230504	8040	25.25	20230726	1.60	N	304360	500	56 억		191644	N	N	0	N	00	N
148	20230901	140817	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10100	0	3	0.00	2759696110	267421	73.39	10220	10560	9990	13130	7070	10100	10319.67	1.69	0	1022	11100	10600	10310	9810	9520	10455	9665	57	3030	500	7070	10	1	11337076	1145	-16.32	-27.30	12	2.36	-619.00	-370.00	24000	20230504	-57.92	8040	20230726	25.62	24000	-57.92	20230504	8040	25.62	20230726	24000	-57.92	20230504	8040	25.62	20230726	1.60	N	304360	500	56 억		191644	N	N	0	N	00	N
149	20230901	130752	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10310	210	2	2.08	2534700670	245436	67.35	10220	10560	9990	13130	7070	10100	10327.34	1.69	0	9332	11100	10600	10310	9810	9520	10455	9665	57	3030	500	7070	10	1	11337076	1169	-16.66	-27.86	12	2.16	-619.00	-370.00	24000	20230504	-57.04	8040	20230726	28.23	24000	-57.04	20230504	8040	28.23	20230726	24000	-57.04	20230504	8040	28.23	20230726	1.60	N	304360	500	56 억		191644	N	N	0	N	00	N
150	20230901	120804	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10340	240	2	2.38	2214403720	214513	58.87	10220	10560	9990	13130	7070	10100	10322.93	1.69	0	18597	11100	10600	10310	9810	9520	10455	9665	57	3030	500	7070	10	1	11337076	1172	-16.70	-27.95	12	1.89	-619.00	-370.00	24000	20230504	-56.92	8040	20230726	28.61	24000	-56.92	20230504	8040	28.61	20230726	24000	-56.92	20230504	8040	28.61	20230726	1.60	N	304360	500	56 억		191644	N	N	0	N	00	N
151	20230901	110803	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10400	300	2	2.97	1979431110	191770	52.63	10220	10560	9990	13130	7070	10100	10321.90	1.69	0	22267	11100	10600	10310	9810	9520	10455	9665	57	3030	500	7070	10	1	11337076	1179	-16.80	-28.11	12	1.69	-619.00	-370.00	24000	20230504	-56.67	8040	20230726	29.35	24000	-56.67	20230504	8040	29.35	20230726	24000	-56.67	20230504	8040	29.35	20230726	1.60	N	304360	500	56 억		191644	N	N	0	N	00	N
152	20230901	100758	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10460	360	2	3.56	1211389990	118393	32.49	10220	10470	9990	13130	7070	10100	10231.94	1.69	0	16214	11100	10600	10310	9810	9520	10455	9665	57	3030	500	7070	10	1	11337076	1186	-16.90	-28.27	12	1.04	-619.00	-370.00	24000	20230504	-56.42	8040	20230726	30.10	24000	-56.42	20230504	8040	30.10	20230726	24000	-56.42	20230504	8040	30.10	20230726	1.60	N	304360	500	56 억		191644	N	N	0	N	00	N
153	20230901	090747	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10300	200	2	1.98	100515730	9745	2.67	10220	10390	10200	13130	7070	10100	10314.60	1.69	0	2249	11100	10600	10310	9810	9520	10455	9665	57	3030	500	7070	10	1	11337076	1168	-16.64	-27.84	12	0.09	-619.00	-370.00	24000	20230504	-57.08	8040	20230726	28.11	24000	-57.08	20230504	8040	28.11	20230726	24000	-57.08	20230504	8040	28.11	20230726	1.60	N	304360	500	56 억		191644	N	N	0	N	00	N