KissMeData/131030/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	160818	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4955	-45	5	-0.90	184609320	37186	58.04	5010	5050	4930	6500	3500	5000	4964.64	2.39	0	-2550	5150	5075	5015	4940	4880	5045	4910	83	1500	500	3400	5	1	16153162	800	16.09	0.61	12	0.23	308.00	8099.00	7360	20230427	-32.68	4720	20230726	4.98	7360	-32.68	20230427	4720	4.98	20230726	7360	-32.68	20230427	4720	4.98	20230726	2.73	N	131030	500	82 억		385761	N	N	0	N	00	N
3	20230927	150825	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4950	-50	5	-1.00	165937240	33418	52.16	5010	5050	4930	6500	3500	5000	4965.50	2.39	0	-2346	5150	5075	5015	4940	4880	5045	4910	83	1500	500	3400	5	1	16153162	800	16.07	0.61	12	0.21	308.00	8099.00	7360	20230427	-32.74	4720	20230726	4.87	7360	-32.74	20230427	4720	4.87	20230726	7360	-32.74	20230427	4720	4.87	20230726	2.73	N	131030	500	82 억		385761	N	N	0	N	00	N
4	20230927	140826	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4950	-50	5	-1.00	88666620	17830	27.83	5010	5050	4950	6500	3500	5000	4972.89	2.39	0	-2630	5150	5075	5015	4940	4880	5045	4910	83	1500	500	3400	5	1	16153162	800	16.07	0.61	12	0.11	308.00	8099.00	7360	20230427	-32.74	4720	20230726	4.87	7360	-32.74	20230427	4720	4.87	20230726	7360	-32.74	20230427	4720	4.87	20230726	2.73	N	131030	500	82 억		385761	N	N	0	N	00	N
5	20230927	130815	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4970	-30	5	-0.60	56326065	11313	17.66	5010	5050	4950	6500	3500	5000	4978.88	2.39	0	-2666	5150	5075	5015	4940	4880	5045	4910	83	1500	500	3400	5	1	16153162	803	16.14	0.61	12	0.07	308.00	8099.00	7360	20230427	-32.47	4720	20230726	5.30	7360	-32.47	20230427	4720	5.30	20230726	7360	-32.47	20230427	4720	5.30	20230726	2.73	N	131030	500	82 억		385761	N	N	0	N	00	N
6	20230927	120815	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4985	-15	5	-0.30	46346230	9306	14.53	5010	5050	4950	6500	3500	5000	4980.25	2.39	0	-2613	5150	5075	5015	4940	4880	5045	4910	83	1500	500	3400	5	1	16153162	805	16.19	0.62	12	0.06	308.00	8099.00	7360	20230427	-32.27	4720	20230726	5.61	7360	-32.27	20230427	4720	5.61	20230726	7360	-32.27	20230427	4720	5.61	20230726	2.73	N	131030	500	82 억		385761	N	N	0	N	00	N
7	20230927	110823	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4985	-15	5	-0.30	38632150	7757	12.11	5010	5050	4950	6500	3500	5000	4980.30	2.39	0	-2105	5150	5075	5015	4940	4880	5045	4910	83	1500	500	3400	5	1	16153162	805	16.19	0.62	12	0.05	308.00	8099.00	7360	20230427	-32.27	4720	20230726	5.61	7360	-32.27	20230427	4720	5.61	20230726	7360	-32.27	20230427	4720	5.61	20230726	2.73	N	131030	500	82 억		385761	N	N	0	N	00	N
8	20230927	100816	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4980	-20	5	-0.40	18052065	3623	5.66	5010	5050	4950	6500	3500	5000	4982.63	2.39	0	-1654	5150	5075	5015	4940	4880	5045	4910	83	1500	500	3400	5	1	16153162	804	16.17	0.61	12	0.02	308.00	8099.00	7360	20230427	-32.34	4720	20230726	5.51	7360	-32.34	20230427	4720	5.51	20230726	7360	-32.34	20230427	4720	5.51	20230726	2.73	N	131030	500	82 억		385761	N	N	0	N	00	N
9	20230927	090831	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4990	-10	5	-0.20	6657290	1342	2.09	5010	5010	4950	6500	3500	5000	4960.72	2.39	0	234	5150	5075	5015	4940	4880	5045	4910	83	1500	500	3400	5	1	16153162	806	16.20	0.62	12	0.01	308.00	8099.00	7360	20230427	-32.20	4720	20230726	5.72	7360	-32.20	20230427	4720	5.72	20230726	7360	-32.20	20230427	4720	5.72	20230726	2.73	N	131030	500	82 억		385761	N	N	0	N	00	N
10	20230926	160814	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5000	-60	5	-1.19	317923155	63480	193.77	5050	5090	4955	6570	3550	5060	5008.24	2.38	0	1387	5180	5120	5090	5030	5000	5105	5015	83	1510	500	3440	10	1	16153162	808	16.23	0.62	12	0.39	308.00	8099.00	7360	20230427	-32.07	4720	20230726	5.93	7360	-32.07	20230427	4720	5.93	20230726	7360	-32.07	20230427	4720	5.93	20230726	2.77	N	131030	500	82 억		384044	N	N	0	N	00	N
11	20230926	150816	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4995	-65	5	-1.28	300063055	59899	182.84	5050	5090	4955	6570	3550	5060	5009.48	2.38	0	1510	5180	5120	5090	5030	5000	5105	5015	83	1510	500	3440	5	1	16153162	807	16.22	0.62	12	0.37	308.00	8099.00	7360	20230427	-32.13	4720	20230726	5.83	7360	-32.13	20230427	4720	5.83	20230726	7360	-32.13	20230427	4720	5.83	20230726	2.77	N	131030	500	82 억		384044	N	N	0	N	00	N
12	20230926	140810	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5030	-30	5	-0.59	173857300	34645	105.75	5050	5090	4990	6570	3550	5060	5018.25	2.38	0	1278	5180	5120	5090	5030	5000	5105	5015	83	1510	500	3440	10	1	16153162	813	16.33	0.62	12	0.21	308.00	8099.00	7360	20230427	-31.66	4720	20230726	6.57	7360	-31.66	20230427	4720	6.57	20230726	7360	-31.66	20230427	4720	6.57	20230726	2.77	N	131030	500	82 억		384044	N	N	0	N	00	N
13	20230926	130812	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-10	5	-0.20	141961860	28274	86.30	5050	5090	4990	6570	3550	5060	5020.93	2.38	0	-33	5180	5120	5090	5030	5000	5105	5015	83	1510	500	3440	10	1	16153162	816	16.40	0.62	12	0.18	308.00	8099.00	7360	20230427	-31.39	4720	20230726	6.99	7360	-31.39	20230427	4720	6.99	20230726	7360	-31.39	20230427	4720	6.99	20230726	2.77	N	131030	500	82 억		384044	N	N	0	N	00	N
14	20230926	120818	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5030	-30	5	-0.59	130234930	25942	79.19	5050	5090	4990	6570	3550	5060	5020.23	2.38	0	50	5180	5120	5090	5030	5000	5105	5015	83	1510	500	3440	10	1	16153162	813	16.33	0.62	12	0.16	308.00	8099.00	7360	20230427	-31.66	4720	20230726	6.57	7360	-31.66	20230427	4720	6.57	20230726	7360	-31.66	20230427	4720	6.57	20230726	2.77	N	131030	500	82 억		384044	N	N	0	N	00	N
15	20230926	110815	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-10	5	-0.20	109570640	21842	66.67	5050	5090	4990	6570	3550	5060	5016.51	2.38	0	-766	5180	5120	5090	5030	5000	5105	5015	83	1510	500	3440	10	1	16153162	816	16.40	0.62	12	0.14	308.00	8099.00	7360	20230427	-31.39	4720	20230726	6.99	7360	-31.39	20230427	4720	6.99	20230726	7360	-31.39	20230427	4720	6.99	20230726	2.77	N	131030	500	82 억		384044	N	N	0	N	00	N
16	20230926	100814	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4995	-65	5	-1.28	77162870	15396	46.99	5050	5090	4990	6570	3550	5060	5011.88	2.38	0	-1560	5180	5120	5090	5030	5000	5105	5015	83	1510	500	3440	5	1	16153162	807	16.22	0.62	12	0.10	308.00	8099.00	7360	20230427	-32.13	4720	20230726	5.83	7360	-32.13	20230427	4720	5.83	20230726	7360	-32.13	20230427	4720	5.83	20230726	2.77	N	131030	500	82 억		384044	N	N	0	N	00	N
17	20230926	090816	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	30	2	0.59	7398800	1465	4.47	5050	5090	5050	6570	3550	5060	5050.38	2.38	0	-19	5180	5120	5090	5030	5000	5105	5015	83	1510	500	3440	10	1	16153162	822	16.53	0.63	12	0.01	308.00	8099.00	7360	20230427	-30.84	4720	20230726	7.84	7360	-30.84	20230427	4720	7.84	20230726	7360	-30.84	20230427	4720	7.84	20230726	2.77	N	131030	500	82 억		384044	N	N	0	N	00	N
18	20230925	160814	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	-60	5	-1.17	164361540	32180	79.85	5120	5150	5060	6650	3590	5120	5107.57	2.38	0	104	5273	5196	5103	5026	4933	5235	5065	83	1530	500	3480	10	1	16153162	817	16.43	0.62	12	0.20	308.00	8099.00	7360	20230427	-31.25	4720	20230726	7.20	7360	-31.25	20230427	4720	7.20	20230726	7360	-31.25	20230427	4720	7.20	20230726	2.92	N	131030	500	82 억		383940	N	N	0	N	00	N
19	20230925	150817	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	0	3	0.00	157398980	30804	76.43	5120	5150	5060	6650	3590	5120	5109.69	2.38	0	52	5273	5196	5103	5026	4933	5235	5065	83	1530	500	3480	10	1	16153162	827	16.62	0.63	12	0.19	308.00	8099.00	7360	20230427	-30.43	4720	20230726	8.47	7360	-30.43	20230427	4720	8.47	20230726	7360	-30.43	20230427	4720	8.47	20230726	2.92	N	131030	500	82 억		383940	N	N	0	N	00	N
20	20230925	140804	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5110	-10	5	-0.20	97068490	18934	46.98	5120	5150	5090	6650	3590	5120	5126.68	2.38	0	-1082	5273	5196	5103	5026	4933	5235	5065	83	1530	500	3480	10	1	16153162	825	16.59	0.63	12	0.12	308.00	8099.00	7360	20230427	-30.57	4720	20230726	8.26	7360	-30.57	20230427	4720	8.26	20230726	7360	-30.57	20230427	4720	8.26	20230726	2.92	N	131030	500	82 억		383940	N	N	0	N	00	N
21	20230925	130808	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	20	2	0.39	68795600	13415	33.29	5120	5150	5090	6650	3590	5120	5128.26	2.38	0	-924	5273	5196	5103	5026	4933	5235	5065	83	1530	500	3480	10	1	16153162	830	16.69	0.63	12	0.08	308.00	8099.00	7360	20230427	-30.16	4720	20230726	8.90	7360	-30.16	20230427	4720	8.90	20230726	7360	-30.16	20230427	4720	8.90	20230726	2.92	N	131030	500	82 억		383940	N	N	0	N	00	N
22	20230925	120814	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	10	2	0.20	54841850	10694	26.54	5120	5150	5090	6650	3590	5120	5128.28	2.38	0	-1743	5273	5196	5103	5026	4933	5235	5065	83	1530	500	3480	10	1	16153162	829	16.66	0.63	12	0.07	308.00	8099.00	7360	20230427	-30.30	4720	20230726	8.69	7360	-30.30	20230427	4720	8.69	20230726	7360	-30.30	20230427	4720	8.69	20230726	2.92	N	131030	500	82 억		383940	N	N	0	N	00	N
23	20230925	110808	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5150	30	2	0.59	50821730	9909	24.59	5120	5150	5090	6650	3590	5120	5128.85	2.38	0	-1323	5273	5196	5103	5026	4933	5235	5065	83	1530	500	3480	10	1	16153162	832	16.72	0.64	12	0.06	308.00	8099.00	7360	20230427	-30.03	4720	20230726	9.11	7360	-30.03	20230427	4720	9.11	20230726	7360	-30.03	20230427	4720	9.11	20230726	2.92	N	131030	500	82 억		383940	N	N	0	N	00	N
24	20230925	100812	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	20	2	0.39	31714670	6190	15.36	5120	5150	5090	6650	3590	5120	5123.53	2.38	0	-162	5273	5196	5103	5026	4933	5235	5065	83	1530	500	3480	10	1	16153162	830	16.69	0.63	12	0.04	308.00	8099.00	7360	20230427	-30.16	4720	20230726	8.90	7360	-30.16	20230427	4720	8.90	20230726	7360	-30.16	20230427	4720	8.90	20230726	2.92	N	131030	500	82 억		383940	N	N	0	N	00	N
25	20230925	090808	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	-20	5	-0.39	8047990	1574	3.91	5120	5120	5090	6650	3590	5120	5113.08	2.38	0	-105	5273	5196	5103	5026	4933	5235	5065	83	1530	500	3480	10	1	16153162	824	16.56	0.63	12	0.01	308.00	8099.00	7360	20230427	-30.71	4720	20230726	8.05	7360	-30.71	20230427	4720	8.05	20230726	7360	-30.71	20230427	4720	8.05	20230726	2.92	N	131030	500	82 억		383940	N	N	0	N	00	N
26	20230922	160838	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	50	2	0.99	205027420	40298	72.77	5020	5180	5010	6590	3550	5070	5087.78	2.41	0	-5336	5216	5142	5106	5032	4996	5125	5015	83	1520	500	3440	10	1	16153162	827	16.62	0.63	12	0.25	308.00	8099.00	7360	20230427	-30.43	4720	20230726	8.47	7360	-30.43	20230427	4720	8.47	20230726	7360	-30.43	20230427	4720	8.47	20230726	2.95	N	131030	500	82 억		389276	N	N	0	N	00	N
27	20230922	150833	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	20	2	0.39	197927610	38906	70.25	5020	5180	5010	6590	3550	5070	5087.33	2.41	0	-5818	5216	5142	5106	5032	4996	5125	5015	83	1520	500	3440	10	1	16153162	822	16.53	0.63	12	0.24	308.00	8099.00	7360	20230427	-30.84	4720	20230726	7.84	7360	-30.84	20230427	4720	7.84	20230726	7360	-30.84	20230427	4720	7.84	20230726	2.95	N	131030	500	82 억		389276	N	N	0	N	00	N
28	20230922	140832	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	60	2	1.18	174214300	34261	61.87	5020	5180	5010	6590	3550	5070	5084.92	2.41	0	-4979	5216	5142	5106	5032	4996	5125	5015	83	1520	500	3440	10	1	16153162	829	16.66	0.63	12	0.21	308.00	8099.00	7360	20230427	-30.30	4720	20230726	8.69	7360	-30.30	20230427	4720	8.69	20230726	7360	-30.30	20230427	4720	8.69	20230726	2.95	N	131030	500	82 억		389276	N	N	0	N	00	N
29	20230922	130742	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	70	2	1.38	160341100	31553	56.98	5020	5180	5010	6590	3550	5070	5081.64	2.41	0	-3552	5216	5142	5106	5032	4996	5125	5015	83	1520	500	3440	10	1	16153162	830	16.69	0.63	12	0.20	308.00	8099.00	7360	20230427	-30.16	4720	20230726	8.90	7360	-30.16	20230427	4720	8.90	20230726	7360	-30.16	20230427	4720	8.90	20230726	2.95	N	131030	500	82 억		389276	N	N	0	N	00	N
30	20230922	120740	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5150	80	2	1.58	154676210	30449	54.98	5020	5180	5010	6590	3550	5070	5079.85	2.41	0	-3264	5216	5142	5106	5032	4996	5125	5015	83	1520	500	3440	10	1	16153162	832	16.72	0.64	12	0.19	308.00	8099.00	7360	20230427	-30.03	4720	20230726	9.11	7360	-30.03	20230427	4720	9.11	20230726	7360	-30.03	20230427	4720	9.11	20230726	2.95	N	131030	500	82 억		389276	N	N	0	N	00	N
31	20230922	110736	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	90	2	1.78	101854660	20223	36.52	5020	5160	5010	6590	3550	5070	5036.58	2.41	0	2290	5216	5142	5106	5032	4996	5125	5015	83	1520	500	3440	10	1	16153162	834	16.75	0.64	12	0.13	308.00	8099.00	7360	20230427	-29.89	4720	20230726	9.32	7360	-29.89	20230427	4720	9.32	20230726	7360	-29.89	20230427	4720	9.32	20230726	2.95	N	131030	500	82 억		389276	N	N	0	N	00	N
32	20230922	100737	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	30	2	0.59	93266950	18540	33.48	5020	5100	5010	6590	3550	5070	5030.58	2.41	0	2187	5216	5142	5106	5032	4996	5125	5015	83	1520	500	3440	10	1	16153162	824	16.56	0.63	12	0.11	308.00	8099.00	7360	20230427	-30.71	4720	20230726	8.05	7360	-30.71	20230427	4720	8.05	20230726	7360	-30.71	20230427	4720	8.05	20230726	2.95	N	131030	500	82 억		389276	N	N	0	N	00	N
33	20230922	090733	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-20	5	-0.39	26253420	5226	9.44	5020	5070	5020	6590	3550	5070	5023.62	2.41	0	-404	5216	5142	5106	5032	4996	5125	5015	83	1520	500	3440	10	1	16153162	816	16.40	0.62	12	0.03	308.00	8099.00	7360	20230427	-31.39	4720	20230726	6.99	7360	-31.39	20230427	4720	6.99	20230726	7360	-31.39	20230427	4720	6.99	20230726	2.95	N	131030	500	82 억		389276	N	N	0	N	00	N
34	20230921	160739	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	-110	5	-2.12	283138870	55309	109.52	5100	5180	5070	6730	3630	5180	5119.22	2.36	0	8019	5306	5242	5176	5112	5046	5210	5080	83	1550	500	3520	10	1	16153162	819	16.46	0.63	12	0.34	308.00	8099.00	7360	20230427	-31.11	4720	20230726	7.42	7360	-31.11	20230427	4720	7.42	20230726	7360	-31.11	20230427	4720	7.42	20230726	2.92	N	131030	500	82 억		381264	N	N	0	N	00	N
35	20230921	150728	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	-80	5	-1.54	253939590	49559	98.13	5100	5180	5100	6730	3630	5180	5123.99	2.36	0	7215	5306	5242	5176	5112	5046	5210	5080	83	1550	500	3520	10	1	16153162	824	16.56	0.63	12	0.31	308.00	8099.00	7360	20230427	-30.71	4720	20230726	8.05	7360	-30.71	20230427	4720	8.05	20230726	7360	-30.71	20230427	4720	8.05	20230726	2.92	N	131030	500	82 억		381264	N	N	0	N	00	N
36	20230921	140736	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	-50	5	-0.97	195406920	38093	75.43	5100	5180	5100	6730	3630	5180	5129.73	2.36	0	7144	5306	5242	5176	5112	5046	5210	5080	83	1550	500	3520	10	1	16153162	829	16.66	0.63	12	0.24	308.00	8099.00	7360	20230427	-30.30	4720	20230726	8.69	7360	-30.30	20230427	4720	8.69	20230726	7360	-30.30	20230427	4720	8.69	20230726	2.92	N	131030	500	82 억		381264	N	N	0	N	00	N
37	20230921	130728	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	-60	5	-1.16	161174900	31441	62.26	5100	5180	5100	6730	3630	5180	5126.27	2.36	0	6519	5306	5242	5176	5112	5046	5210	5080	83	1550	500	3520	10	1	16153162	827	16.62	0.63	12	0.19	308.00	8099.00	7360	20230427	-30.43	4720	20230726	8.47	7360	-30.43	20230427	4720	8.47	20230726	7360	-30.43	20230427	4720	8.47	20230726	2.92	N	131030	500	82 억		381264	N	N	0	N	00	N
38	20230921	120722	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	-40	5	-0.77	109382480	21337	42.25	5100	5180	5100	6730	3630	5180	5126.42	2.36	0	21	5306	5242	5176	5112	5046	5210	5080	83	1550	500	3520	10	1	16153162	830	16.69	0.63	12	0.13	308.00	8099.00	7360	20230427	-30.16	4720	20230726	8.90	7360	-30.16	20230427	4720	8.90	20230726	7360	-30.16	20230427	4720	8.90	20230726	2.92	N	131030	500	82 억		381264	N	N	0	N	00	N
39	20230921	110740	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5150	-30	5	-0.58	75789480	14776	29.26	5100	5180	5100	6730	3630	5180	5129.23	2.36	0	372	5306	5242	5176	5112	5046	5210	5080	83	1550	500	3520	10	1	16153162	832	16.72	0.64	12	0.09	308.00	8099.00	7360	20230427	-30.03	4720	20230726	9.11	7360	-30.03	20230427	4720	9.11	20230726	7360	-30.03	20230427	4720	9.11	20230726	2.92	N	131030	500	82 억		381264	N	N	0	N	00	N
40	20230921	100726	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	-50	5	-0.97	44483320	8663	17.15	5100	5180	5100	6730	3630	5180	5134.86	2.36	0	173	5306	5242	5176	5112	5046	5210	5080	83	1550	500	3520	10	1	16153162	829	16.66	0.63	12	0.05	308.00	8099.00	7360	20230427	-30.30	4720	20230726	8.69	7360	-30.30	20230427	4720	8.69	20230726	7360	-30.30	20230427	4720	8.69	20230726	2.92	N	131030	500	82 억		381264	N	N	0	N	00	N
41	20230921	090731	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	-50	5	-0.97	18705010	3644	7.22	5100	5180	5100	6730	3630	5180	5133.10	2.36	0	-333	5306	5242	5176	5112	5046	5210	5080	83	1550	500	3520	10	1	16153162	829	16.66	0.63	12	0.02	308.00	8099.00	7360	20230427	-30.30	4720	20230726	8.69	7360	-30.30	20230427	4720	8.69	20230726	7360	-30.30	20230427	4720	8.69	20230726	2.92	N	131030	500	82 억		381264	N	N	0	N	00	N
42	20230920	160734	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-80	5	-1.52	258037800	50179	106.46	5220	5240	5110	6830	3690	5260	5142.34	2.46	0	-16743	5386	5322	5256	5192	5126	5290	5160	83	1570	500	3570	10	1	16153162	837	16.82	0.64	12	0.31	308.00	8099.00	7360	20230427	-29.62	4720	20230726	9.75	7360	-29.62	20230427	4720	9.75	20230726	7360	-29.62	20230427	4720	9.75	20230726	2.90	N	131030	500	82 억		398008	N	N	0	N	00	N
43	20230920	150715	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	-120	5	-2.28	233539550	45435	96.39	5220	5240	5110	6830	3690	5260	5140.08	2.46	0	-16456	5386	5322	5256	5192	5126	5290	5160	83	1570	500	3570	10	1	16153162	830	16.69	0.63	12	0.28	308.00	8099.00	7360	20230427	-30.16	4720	20230726	8.90	7360	-30.16	20230427	4720	8.90	20230726	7360	-30.16	20230427	4720	8.90	20230726	2.90	N	131030	500	82 억		398008	N	N	0	N	00	N
44	20230920	140727	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	-140	5	-2.66	204281530	39728	84.29	5220	5240	5110	6830	3690	5260	5142.00	2.46	0	-12525	5386	5322	5256	5192	5126	5290	5160	83	1570	500	3570	10	1	16153162	827	16.62	0.63	12	0.25	308.00	8099.00	7360	20230427	-30.43	4720	20230726	8.47	7360	-30.43	20230427	4720	8.47	20230726	7360	-30.43	20230427	4720	8.47	20230726	2.90	N	131030	500	82 억		398008	N	N	0	N	00	N
45	20230920	130722	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	-120	5	-2.28	153368880	29775	63.17	5220	5240	5110	6830	3690	5260	5150.93	2.46	0	-12345	5386	5322	5256	5192	5126	5290	5160	83	1570	500	3570	10	1	16153162	830	16.69	0.63	12	0.18	308.00	8099.00	7360	20230427	-30.16	4720	20230726	8.90	7360	-30.16	20230427	4720	8.90	20230726	7360	-30.16	20230427	4720	8.90	20230726	2.90	N	131030	500	82 억		398008	N	N	0	N	00	N
46	20230920	120719	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	-120	5	-2.28	115586850	22404	47.53	5220	5240	5120	6830	3690	5260	5159.21	2.46	0	-7586	5386	5322	5256	5192	5126	5290	5160	83	1570	500	3570	10	1	16153162	830	16.69	0.63	12	0.14	308.00	8099.00	7360	20230427	-30.16	4720	20230726	8.90	7360	-30.16	20230427	4720	8.90	20230726	7360	-30.16	20230427	4720	8.90	20230726	2.90	N	131030	500	82 억		398008	N	N	0	N	00	N
47	20230920	110726	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	-120	5	-2.28	94612460	18316	38.86	5220	5240	5130	6830	3690	5260	5165.56	2.46	0	-6641	5386	5322	5256	5192	5126	5290	5160	83	1570	500	3570	10	1	16153162	830	16.69	0.63	12	0.11	308.00	8099.00	7360	20230427	-30.16	4720	20230726	8.90	7360	-30.16	20230427	4720	8.90	20230726	7360	-30.16	20230427	4720	8.90	20230726	2.90	N	131030	500	82 억		398008	N	N	0	N	00	N
48	20230920	100712	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	-90	5	-1.71	54220920	10469	22.21	5220	5240	5150	6830	3690	5260	5179.19	2.46	0	-2570	5386	5322	5256	5192	5126	5290	5160	83	1570	500	3570	10	1	16153162	835	16.79	0.64	12	0.06	308.00	8099.00	7360	20230427	-29.76	4720	20230726	9.53	7360	-29.76	20230427	4720	9.53	20230726	7360	-29.76	20230427	4720	9.53	20230726	2.90	N	131030	500	82 억		398008	N	N	0	N	00	N
49	20230920	090721	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-80	5	-1.52	6407260	1233	2.62	5220	5220	5180	6830	3690	5260	5196.48	2.46	0	-1230	5386	5322	5256	5192	5126	5290	5160	83	1570	500	3570	10	1	16153162	837	16.82	0.64	12	0.01	308.00	8099.00	7360	20230427	-29.62	4720	20230726	9.75	7360	-29.62	20230427	4720	9.75	20230726	7360	-29.62	20230427	4720	9.75	20230726	2.90	N	131030	500	82 억		398008	N	N	0	N	00	N
50	20230919	160717	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5260	-100	5	-1.87	246705190	47041	207.17	5320	5320	5190	6960	3760	5360	5244.47	2.51	0	-7548	5433	5396	5323	5286	5213	5415	5305	83	1600	500	3640	10	1	16153162	850	17.08	0.65	12	0.29	308.00	8099.00	7360	20230427	-28.53	4720	20230726	11.44	7360	-28.53	20230427	4720	11.44	20230726	7360	-28.53	20230427	4720	11.44	20230726	2.93	N	131030	500	82 억		405557	N	N	0	N	00	N
51	20230919	150719	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	-120	5	-2.24	231024190	44055	194.02	5320	5320	5190	6960	3760	5360	5243.99	2.51	0	-6808	5433	5396	5323	5286	5213	5415	5305	83	1600	500	3640	10	1	16153162	846	17.01	0.65	12	0.27	308.00	8099.00	7360	20230427	-28.80	4720	20230726	11.02	7360	-28.80	20230427	4720	11.02	20230726	7360	-28.80	20230427	4720	11.02	20230726	2.93	N	131030	500	82 억		405557	N	N	0	N	00	N
52	20230919	140718	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	-110	5	-2.05	212935290	40604	178.82	5320	5320	5190	6960	3760	5360	5244.19	2.51	0	-6569	5433	5396	5323	5286	5213	5415	5305	83	1600	500	3640	10	1	16153162	848	17.05	0.65	12	0.25	308.00	8099.00	7360	20230427	-28.67	4720	20230726	11.23	7360	-28.67	20230427	4720	11.23	20230726	7360	-28.67	20230427	4720	11.23	20230726	2.93	N	131030	500	82 억		405557	N	N	0	N	00	N
53	20230919	130706	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5260	-100	5	-1.87	203708890	38849	171.10	5320	5320	5190	6960	3760	5360	5243.61	2.51	0	-6106	5433	5396	5323	5286	5213	5415	5305	83	1600	500	3640	10	1	16153162	850	17.08	0.65	12	0.24	308.00	8099.00	7360	20230427	-28.53	4720	20230726	11.44	7360	-28.53	20230427	4720	11.44	20230726	7360	-28.53	20230427	4720	11.44	20230726	2.93	N	131030	500	82 억		405557	N	N	0	N	00	N
54	20230919	120724	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5230	-130	5	-2.43	173705660	33146	145.98	5320	5320	5190	6960	3760	5360	5240.62	2.51	0	-3518	5433	5396	5323	5286	5213	5415	5305	83	1600	500	3640	10	1	16153162	845	16.98	0.65	12	0.21	308.00	8099.00	7360	20230427	-28.94	4720	20230726	10.81	7360	-28.94	20230427	4720	10.81	20230726	7360	-28.94	20230427	4720	10.81	20230726	2.93	N	131030	500	82 억		405557	N	N	0	N	00	N
55	20230919	110725	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5230	-130	5	-2.43	153453320	29256	128.85	5320	5320	5200	6960	3760	5360	5245.19	2.51	0	-3463	5433	5396	5323	5286	5213	5415	5305	83	1600	500	3640	10	1	16153162	845	16.98	0.65	12	0.18	308.00	8099.00	7360	20230427	-28.94	4720	20230726	10.81	7360	-28.94	20230427	4720	10.81	20230726	7360	-28.94	20230427	4720	10.81	20230726	2.93	N	131030	500	82 억		405557	N	N	0	N	00	N
56	20230919	100719	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	-120	5	-2.24	66392700	12616	55.56	5320	5320	5220	6960	3760	5360	5262.58	2.51	0	-5040	5433	5396	5323	5286	5213	5415	5305	83	1600	500	3640	10	1	16153162	846	17.01	0.65	12	0.08	308.00	8099.00	7360	20230427	-28.80	4720	20230726	11.02	7360	-28.80	20230427	4720	11.02	20230726	7360	-28.80	20230427	4720	11.02	20230726	2.93	N	131030	500	82 억		405557	N	N	0	N	00	N
57	20230919	090714	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	-60	5	-1.12	12233210	2304	10.15	5320	5320	5300	6960	3760	5360	5309.55	2.51	0	-1673	5433	5396	5323	5286	5213	5415	5305	83	1600	500	3640	10	1	16153162	856	17.21	0.65	12	0.01	308.00	8099.00	7360	20230427	-27.99	4720	20230726	12.29	7360	-27.99	20230427	4720	12.29	20230726	7360	-27.99	20230427	4720	12.29	20230726	2.93	N	131030	500	82 억		405557	N	N	0	N	00	N
58	20230918	160718	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5360	40	2	0.75	120464000	22695	81.42	5320	5360	5250	6910	3730	5320	5307.94	2.53	0	-3706	5426	5372	5336	5282	5246	5355	5265	83	1590	500	3610	10	1	16153162	866	17.40	0.66	12	0.14	308.00	8099.00	7360	20230427	-27.17	4720	20230726	13.56	7360	-27.17	20230427	4720	13.56	20230726	7360	-27.17	20230427	4720	13.56	20230726	2.92	N	131030	500	82 억		409263	N	N	0	N	00	N
59	20230918	150716	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5350	30	2	0.56	111567920	21031	75.45	5320	5350	5250	6910	3730	5320	5304.93	2.53	0	-3488	5426	5372	5336	5282	5246	5355	5265	83	1590	500	3610	10	1	16153162	864	17.37	0.66	12	0.13	308.00	8099.00	7360	20230427	-27.31	4720	20230726	13.35	7360	-27.31	20230427	4720	13.35	20230726	7360	-27.31	20230427	4720	13.35	20230726	2.92	N	131030	500	82 억		409263	N	N	0	N	00	N
60	20230918	140734	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5310	-10	5	-0.19	89294630	16853	60.46	5320	5340	5250	6910	3730	5320	5298.44	2.53	0	-2333	5426	5372	5336	5282	5246	5355	5265	83	1590	500	3610	10	1	16153162	858	17.24	0.66	12	0.10	308.00	8099.00	7360	20230427	-27.85	4720	20230726	12.50	7360	-27.85	20230427	4720	12.50	20230726	7360	-27.85	20230427	4720	12.50	20230726	2.92	N	131030	500	82 억		409263	N	N	0	N	00	N
61	20230918	130717	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	-20	5	-0.38	71411620	13490	48.40	5320	5340	5250	6910	3730	5320	5293.67	2.53	0	-1480	5426	5372	5336	5282	5246	5355	5265	83	1590	500	3610	10	1	16153162	856	17.21	0.65	12	0.08	308.00	8099.00	7360	20230427	-27.99	4720	20230726	12.29	7360	-27.99	20230427	4720	12.29	20230726	7360	-27.99	20230427	4720	12.29	20230726	2.92	N	131030	500	82 억		409263	N	N	0	N	00	N
62	20230918	120719	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5280	-40	5	-0.75	58759580	11098	39.82	5320	5340	5250	6910	3730	5320	5294.61	2.53	0	-783	5426	5372	5336	5282	5246	5355	5265	83	1590	500	3610	10	1	16153162	853	17.14	0.65	12	0.07	308.00	8099.00	7360	20230427	-28.26	4720	20230726	11.86	7360	-28.26	20230427	4720	11.86	20230726	7360	-28.26	20230427	4720	11.86	20230726	2.92	N	131030	500	82 억		409263	N	N	0	N	00	N
63	20230918	110710	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	10	2	0.19	35229300	6635	23.80	5320	5340	5280	6910	3730	5320	5309.62	2.53	0	-1624	5426	5372	5336	5282	5246	5355	5265	83	1590	500	3610	10	1	16153162	861	17.31	0.66	12	0.04	308.00	8099.00	7360	20230427	-27.58	4720	20230726	12.92	7360	-27.58	20230427	4720	12.92	20230726	7360	-27.58	20230427	4720	12.92	20230726	2.92	N	131030	500	82 억		409263	N	N	0	N	00	N
64	20230918	100705	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5310	-10	5	-0.19	16995050	3200	11.48	5320	5330	5300	6910	3730	5320	5310.95	2.53	0	-430	5426	5372	5336	5282	5246	5355	5265	83	1590	500	3610	10	1	16153162	858	17.24	0.66	12	0.02	308.00	8099.00	7360	20230427	-27.85	4720	20230726	12.50	7360	-27.85	20230427	4720	12.50	20230726	7360	-27.85	20230427	4720	12.50	20230726	2.92	N	131030	500	82 억		409263	N	N	0	N	00	N
65	20230918	090708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	-20	5	-0.38	5889890	1108	3.98	5320	5320	5300	6910	3730	5320	5315.79	2.53	0	-440	5426	5372	5336	5282	5246	5355	5265	83	1590	500	3610	10	1	16153162	856	17.21	0.65	12	0.01	308.00	8099.00	7360	20230427	-27.99	4720	20230726	12.29	7360	-27.99	20230427	4720	12.29	20230726	7360	-27.99	20230427	4720	12.29	20230726	2.92	N	131030	500	82 억		409263	N	N	0	N	00	N
66	20230915	160714	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	10	2	0.19	148162750	27851	92.70	5350	5390	5300	6900	3720	5310	5319.84	2.49	0	7466	5396	5352	5326	5282	5256	5340	5270	83	1590	500	3610	10	1	16153162	859	17.27	0.66	12	0.17	308.00	8099.00	7360	20230427	-27.72	4720	20230726	12.71	7360	-27.72	20230427	4720	12.71	20230726	7360	-27.72	20230427	4720	12.71	20230726	3.00	N	131030	500	82 억		401797	N	N	0	N	00	N
67	20230915	150714	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	20	2	0.38	134963290	25379	84.47	5350	5350	5300	6900	3720	5310	5317.91	2.49	0	7214	5396	5352	5326	5282	5256	5340	5270	83	1590	500	3610	10	1	16153162	861	17.31	0.66	12	0.16	308.00	8099.00	7360	20230427	-27.58	4720	20230726	12.92	7360	-27.58	20230427	4720	12.92	20230726	7360	-27.58	20230427	4720	12.92	20230726	3.00	N	131030	500	82 억		401797	N	N	0	N	00	N
68	20230915	140712	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5340	30	2	0.56	109672810	20635	68.68	5350	5350	5300	6900	3720	5310	5314.89	2.49	0	6737	5396	5352	5326	5282	5256	5340	5270	83	1590	500	3610	10	1	16153162	863	17.34	0.66	12	0.13	308.00	8099.00	7360	20230427	-27.45	4720	20230726	13.14	7360	-27.45	20230427	4720	13.14	20230726	7360	-27.45	20230427	4720	13.14	20230726	3.00	N	131030	500	82 억		401797	N	N	0	N	00	N
69	20230915	130707	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5340	30	2	0.56	102024410	19196	63.89	5350	5350	5300	6900	3720	5310	5314.88	2.49	0	6708	5396	5352	5326	5282	5256	5340	5270	83	1590	500	3610	10	1	16153162	863	17.34	0.66	12	0.12	308.00	8099.00	7360	20230427	-27.45	4720	20230726	13.14	7360	-27.45	20230427	4720	13.14	20230726	7360	-27.45	20230427	4720	13.14	20230726	3.00	N	131030	500	82 억		401797	N	N	0	N	00	N
70	20230915	120716	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	20	2	0.38	90857190	17104	56.93	5350	5350	5300	6900	3720	5310	5312.04	2.49	0	7114	5396	5352	5326	5282	5256	5340	5270	83	1590	500	3610	10	1	16153162	861	17.31	0.66	12	0.11	308.00	8099.00	7360	20230427	-27.58	4720	20230726	12.92	7360	-27.58	20230427	4720	12.92	20230726	7360	-27.58	20230427	4720	12.92	20230726	3.00	N	131030	500	82 억		401797	N	N	0	N	00	N
71	20230915	110719	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	-10	5	-0.19	75675720	14248	47.42	5350	5350	5300	6900	3720	5310	5311.32	2.49	0	5492	5396	5352	5326	5282	5256	5340	5270	83	1590	500	3610	10	1	16153162	856	17.21	0.65	12	0.09	308.00	8099.00	7360	20230427	-27.99	4720	20230726	12.29	7360	-27.99	20230427	4720	12.29	20230726	7360	-27.99	20230427	4720	12.29	20230726	3.00	N	131030	500	82 억		401797	N	N	0	N	00	N
72	20230915	100717	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5340	30	2	0.56	61256080	11536	38.40	5350	5350	5300	6900	3720	5310	5309.99	2.49	0	5467	5396	5352	5326	5282	5256	5340	5270	83	1590	500	3610	10	1	16153162	863	17.34	0.66	12	0.07	308.00	8099.00	7360	20230427	-27.45	4720	20230726	13.14	7360	-27.45	20230427	4720	13.14	20230726	7360	-27.45	20230427	4720	13.14	20230726	3.00	N	131030	500	82 억		401797	N	N	0	N	00	N
73	20230915	090706	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5310	0	3	0.00	5206510	978	3.26	5350	5350	5310	6900	3720	5310	5323.63	2.49	0	-862	5396	5352	5326	5282	5256	5340	5270	83	1590	500	3610	10	1	16153162	858	17.24	0.66	12	0.01	308.00	8099.00	7360	20230427	-27.85	4720	20230726	12.50	7360	-27.85	20230427	4720	12.50	20230726	7360	-27.85	20230427	4720	12.50	20230726	3.00	N	131030	500	82 억		401797	N	N	0	N	00	N
74	20230914	160716	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5310	-20	5	-0.38	159733550	30006	56.69	5330	5370	5300	6920	3740	5330	5323.39	2.46	0	4423	5536	5432	5366	5262	5196	5400	5230	83	1590	500	3620	10	1	16153162	858	17.24	0.66	12	0.19	308.00	8099.00	7360	20230427	-27.85	4720	20230726	12.50	7360	-27.85	20230427	4720	12.50	20230726	7360	-27.85	20230427	4720	12.50	20230726	3.00	N	131030	500	82 억		397374	N	N	0	N	00	N
75	20230914	150656	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	-10	5	-0.19	152087570	28568	53.97	5330	5370	5300	6920	3740	5330	5323.70	2.46	0	4459	5536	5432	5366	5262	5196	5400	5230	83	1590	500	3620	10	1	16153162	859	17.27	0.66	12	0.18	308.00	8099.00	7360	20230427	-27.72	4720	20230726	12.71	7360	-27.72	20230427	4720	12.71	20230726	7360	-27.72	20230427	4720	12.71	20230726	3.00	N	131030	500	82 억		397374	N	N	0	N	00	N
76	20230914	140708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	0	3	0.00	137368280	25801	48.74	5330	5370	5300	6920	3740	5330	5324.15	2.46	0	4439	5536	5432	5366	5262	5196	5400	5230	83	1590	500	3620	10	1	16153162	861	17.31	0.66	12	0.16	308.00	8099.00	7360	20230427	-27.58	4720	20230726	12.92	7360	-27.58	20230427	4720	12.92	20230726	7360	-27.58	20230427	4720	12.92	20230726	3.00	N	131030	500	82 억		397374	N	N	0	N	00	N
77	20230914	130654	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5350	20	2	0.38	128368100	24116	45.56	5330	5370	5300	6920	3740	5330	5322.94	2.46	0	4466	5536	5432	5366	5262	5196	5400	5230	83	1590	500	3620	10	1	16153162	864	17.37	0.66	12	0.15	308.00	8099.00	7360	20230427	-27.31	4720	20230726	13.35	7360	-27.31	20230427	4720	13.35	20230726	7360	-27.31	20230427	4720	13.35	20230726	3.00	N	131030	500	82 억		397374	N	N	0	N	00	N
78	20230914	120704	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	-10	5	-0.19	101704780	19107	36.10	5330	5370	5300	6920	3740	5330	5322.91	2.46	0	3278	5536	5432	5366	5262	5196	5400	5230	83	1590	500	3620	10	1	16153162	859	17.27	0.66	12	0.12	308.00	8099.00	7360	20230427	-27.72	4720	20230726	12.71	7360	-27.72	20230427	4720	12.71	20230726	7360	-27.72	20230427	4720	12.71	20230726	3.00	N	131030	500	82 억		397374	N	N	0	N	00	N
79	20230914	110657	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5340	10	2	0.19	85843770	16125	30.46	5330	5370	5300	6920	3740	5330	5323.64	2.46	0	3154	5536	5432	5366	5262	5196	5400	5230	83	1590	500	3620	10	1	16153162	863	17.34	0.66	12	0.10	308.00	8099.00	7360	20230427	-27.45	4720	20230726	13.14	7360	-27.45	20230427	4720	13.14	20230726	7360	-27.45	20230427	4720	13.14	20230726	3.00	N	131030	500	82 억		397374	N	N	0	N	00	N
80	20230914	100651	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5340	10	2	0.19	77591310	14576	27.54	5330	5370	5300	6920	3740	5330	5323.22	2.46	0	3208	5536	5432	5366	5262	5196	5400	5230	83	1590	500	3620	10	1	16153162	863	17.34	0.66	12	0.09	308.00	8099.00	7360	20230427	-27.45	4720	20230726	13.14	7360	-27.45	20230427	4720	13.14	20230726	7360	-27.45	20230427	4720	13.14	20230726	3.00	N	131030	500	82 억		397374	N	N	0	N	00	N
81	20230914	090704	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	0	3	0.00	4412640	828	1.56	5330	5330	5320	6920	3740	5330	5329.28	2.46	0	-91	5536	5432	5366	5262	5196	5400	5230	83	1590	500	3620	10	1	16153162	861	17.31	0.66	12	0.01	308.00	8099.00	7360	20230427	-27.58	4720	20230726	12.92	7360	-27.58	20230427	4720	12.92	20230726	7360	-27.58	20230427	4720	12.92	20230726	3.00	N	131030	500	82 억		397374	N	N	0	N	00	N
82	20230913	160708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	-140	5	-2.56	281082930	52259	100.85	5440	5470	5300	7110	3830	5470	5379.56	2.46	0	524	5656	5562	5516	5422	5376	5540	5400	83	1640	500	3710	10	1	16153162	861	17.31	0.66	12	0.32	308.00	8099.00	7360	20230427	-27.58	4720	20230726	12.92	7360	-27.58	20230427	4720	12.92	20230726	7360	-27.58	20230427	4720	12.92	20230726	2.96	N	131030	500	82 억		396859	N	N	0	N	00	N
83	20230913	150702	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	-150	5	-2.74	220638130	40876	78.89	5440	5470	5320	7110	3830	5470	5397.74	2.46	0	758	5656	5562	5516	5422	5376	5540	5400	83	1640	500	3710	10	1	16153162	859	17.27	0.66	12	0.25	308.00	8099.00	7360	20230427	-27.72	4720	20230726	12.71	7360	-27.72	20230427	4720	12.71	20230726	7360	-27.72	20230427	4720	12.71	20230726	2.96	N	131030	500	82 억		396859	N	N	0	N	00	N
84	20230913	140708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5380	-90	5	-1.65	163575650	30193	58.27	5440	5470	5380	7110	3830	5470	5417.67	2.46	0	81	5656	5562	5516	5422	5376	5540	5400	83	1640	500	3710	10	1	16153162	869	17.47	0.66	12	0.19	308.00	8099.00	7360	20230427	-26.90	4720	20230726	13.98	7360	-26.90	20230427	4720	13.98	20230726	7360	-26.90	20230427	4720	13.98	20230726	2.96	N	131030	500	82 억		396859	N	N	0	N	00	N
85	20230913	130647	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5380	-90	5	-1.65	144377970	26627	51.39	5440	5470	5380	7110	3830	5470	5422.24	2.46	0	82	5656	5562	5516	5422	5376	5540	5400	83	1640	500	3710	10	1	16153162	869	17.47	0.66	12	0.16	308.00	8099.00	7360	20230427	-26.90	4720	20230726	13.98	7360	-26.90	20230427	4720	13.98	20230726	7360	-26.90	20230427	4720	13.98	20230726	2.96	N	131030	500	82 억		396859	N	N	0	N	00	N
86	20230913	120705	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5410	-60	5	-1.10	131650150	24265	46.83	5440	5470	5390	7110	3830	5470	5425.52	2.46	0	-468	5656	5562	5516	5422	5376	5540	5400	83	1640	500	3710	10	1	16153162	874	17.56	0.67	12	0.15	308.00	8099.00	7360	20230427	-26.49	4720	20230726	14.62	7360	-26.49	20230427	4720	14.62	20230726	7360	-26.49	20230427	4720	14.62	20230726	2.96	N	131030	500	82 억		396859	N	N	0	N	00	N
87	20230913	110705	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5410	-60	5	-1.10	90450790	16657	32.15	5440	5470	5400	7110	3830	5470	5430.20	2.46	0	-1110	5656	5562	5516	5422	5376	5540	5400	83	1640	500	3710	10	1	16153162	874	17.56	0.67	12	0.10	308.00	8099.00	7360	20230427	-26.49	4720	20230726	14.62	7360	-26.49	20230427	4720	14.62	20230726	7360	-26.49	20230427	4720	14.62	20230726	2.96	N	131030	500	82 억		396859	N	N	0	N	00	N
88	20230913	100657	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5450	-20	5	-0.37	40765870	7497	14.47	5440	5470	5420	7110	3830	5470	5437.62	2.46	0	827	5656	5562	5516	5422	5376	5540	5400	83	1640	500	3710	10	1	16153162	880	17.69	0.67	12	0.05	308.00	8099.00	7360	20230427	-25.95	4720	20230726	15.47	7360	-25.95	20230427	4720	15.47	20230726	7360	-25.95	20230427	4720	15.47	20230726	2.96	N	131030	500	82 억		396859	N	N	0	N	00	N
89	20230913	090651	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5430	-40	5	-0.73	15729020	2890	5.58	5440	5470	5430	7110	3830	5470	5442.57	2.46	0	-1229	5656	5562	5516	5422	5376	5540	5400	83	1640	500	3710	10	1	16153162	877	17.63	0.67	12	0.02	308.00	8099.00	7360	20230427	-26.22	4720	20230726	15.04	7360	-26.22	20230427	4720	15.04	20230726	7360	-26.22	20230427	4720	15.04	20230726	2.96	N	131030	500	82 억		396859	N	N	0	N	00	N
90	20230912	160647	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5470	-110	5	-1.97	281202450	50805	73.45	5600	5610	5470	7250	3910	5580	5535.34	2.48	0	-3251	5713	5646	5573	5506	5433	5680	5540	83	1670	500	3790	10	1	16153162	884	17.76	0.68	12	0.31	308.00	8099.00	7360	20230427	-25.68	4720	20230726	15.89	7360	-25.68	20230427	4720	15.89	20230726	7360	-25.68	20230427	4720	15.89	20230726	2.97	N	131030	500	82 억		400077	N	N	0	N	00	N
91	20230912	150656	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5520	-60	5	-1.08	262635970	47417	68.56	5600	5610	5480	7250	3910	5580	5538.86	2.48	0	-2509	5713	5646	5573	5506	5433	5680	5540	83	1670	500	3790	10	1	16153162	892	17.92	0.68	12	0.29	308.00	8099.00	7360	20230427	-25.00	4720	20230726	16.95	7360	-25.00	20230427	4720	16.95	20230726	7360	-25.00	20230427	4720	16.95	20230726	2.97	N	131030	500	82 억		400077	N	N	0	N	00	N
92	20230912	140653	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5500	-80	5	-1.43	233408600	42096	60.86	5600	5610	5490	7250	3910	5580	5544.67	2.48	0	-3049	5713	5646	5573	5506	5433	5680	5540	83	1670	500	3790	10	1	16153162	888	17.86	0.68	12	0.26	308.00	8099.00	7360	20230427	-25.27	4720	20230726	16.53	7360	-25.27	20230427	4720	16.53	20230726	7360	-25.27	20230427	4720	16.53	20230726	2.97	N	131030	500	82 억		400077	N	N	0	N	00	N
93	20230912	130646	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5560	-20	5	-0.36	162748030	29306	42.37	5600	5610	5530	7250	3910	5580	5553.40	2.48	0	6138	5713	5646	5573	5506	5433	5680	5540	83	1670	500	3790	10	1	16153162	898	18.05	0.69	12	0.18	308.00	8099.00	7360	20230427	-24.46	4720	20230726	17.80	7360	-24.46	20230427	4720	17.80	20230726	7360	-24.46	20230427	4720	17.80	20230726	2.97	N	131030	500	82 억		400077	N	N	0	N	00	N
94	20230912	120643	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5570	-10	5	-0.18	145062830	26117	37.76	5600	5610	5530	7250	3910	5580	5554.35	2.48	0	6876	5713	5646	5573	5506	5433	5680	5540	83	1670	500	3790	10	1	16153162	900	18.08	0.69	12	0.16	308.00	8099.00	7360	20230427	-24.32	4720	20230726	18.01	7360	-24.32	20230427	4720	18.01	20230726	7360	-24.32	20230427	4720	18.01	20230726	2.97	N	131030	500	82 억		400077	N	N	0	N	00	N
95	20230912	110650	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5570	-10	5	-0.18	116009480	20885	30.20	5600	5610	5530	7250	3910	5580	5554.68	2.48	0	4733	5713	5646	5573	5506	5433	5680	5540	83	1670	500	3790	10	1	16153162	900	18.08	0.69	12	0.13	308.00	8099.00	7360	20230427	-24.32	4720	20230726	18.01	7360	-24.32	20230427	4720	18.01	20230726	7360	-24.32	20230427	4720	18.01	20230726	2.97	N	131030	500	82 억		400077	N	N	0	N	00	N
96	20230912	100645	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5540	-40	5	-0.72	80920100	14556	21.05	5600	5610	5540	7250	3910	5580	5559.23	2.48	0	2263	5713	5646	5573	5506	5433	5680	5540	83	1670	500	3790	10	1	16153162	895	17.99	0.68	12	0.09	308.00	8099.00	7360	20230427	-24.73	4720	20230726	17.37	7360	-24.73	20230427	4720	17.37	20230726	7360	-24.73	20230427	4720	17.37	20230726	2.97	N	131030	500	82 억		400077	N	N	0	N	00	N
97	20230912	090659	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5570	-10	5	-0.18	6022570	1081	1.56	5600	5600	5560	7250	3910	5580	5571.30	2.48	0	-180	5713	5646	5573	5506	5433	5680	5540	83	1670	500	3790	10	1	16153162	900	18.08	0.69	12	0.01	308.00	8099.00	7360	20230427	-24.32	4720	20230726	18.01	7360	-24.32	20230427	4720	18.01	20230726	7360	-24.32	20230427	4720	18.01	20230726	2.97	N	131030	500	82 억		400077	N	N	0	N	00	N
98	20230911	160644	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5580	70	2	1.27	384275670	69063	241.18	5500	5640	5500	7160	3860	5510	5564.13	2.39	0	13659	5590	5550	5480	5440	5370	5570	5460	83	1650	500	3740	10	1	16153162	901	18.12	0.69	12	0.43	308.00	8099.00	7360	20230427	-24.18	4720	20230726	18.22	7360	-24.18	20230427	4720	18.22	20230726	7360	-24.18	20230427	4720	18.22	20230726	2.90	N	131030	500	82 억		386452	N	N	0	N	00	N
99	20230911	150649	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5590	80	2	1.45	356609440	64120	223.92	5500	5640	5500	7160	3860	5510	5561.59	2.39	0	14989	5590	5550	5480	5440	5370	5570	5460	83	1650	500	3740	10	1	16153162	903	18.15	0.69	12	0.40	308.00	8099.00	7360	20230427	-24.05	4720	20230726	18.43	7360	-24.05	20230427	4720	18.43	20230726	7360	-24.05	20230427	4720	18.43	20230726	2.90	N	131030	500	82 억		386452	N	N	0	N	00	N
100	20230911	140659	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	100	2	1.81	306748140	55171	192.67	5500	5640	5500	7160	3860	5510	5559.95	2.39	0	14815	5590	5550	5480	5440	5370	5570	5460	83	1650	500	3740	10	1	16153162	906	18.21	0.69	12	0.34	308.00	8099.00	7360	20230427	-23.78	4720	20230726	18.86	7360	-23.78	20230427	4720	18.86	20230726	7360	-23.78	20230427	4720	18.86	20230726	2.90	N	131030	500	82 억		386452	N	N	0	N	00	N
101	20230911	130633	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5580	70	2	1.27	243690780	43934	153.43	5500	5610	5500	7160	3860	5510	5546.75	2.39	0	15421	5590	5550	5480	5440	5370	5570	5460	83	1650	500	3740	10	1	16153162	901	18.12	0.69	12	0.27	308.00	8099.00	7360	20230427	-24.18	4720	20230726	18.22	7360	-24.18	20230427	4720	18.22	20230726	7360	-24.18	20230427	4720	18.22	20230726	2.90	N	131030	500	82 억		386452	N	N	0	N	00	N
102	20230911	120643	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5600	90	2	1.63	224784510	40545	141.59	5500	5610	5500	7160	3860	5510	5544.07	2.39	0	15374	5590	5550	5480	5440	5370	5570	5460	83	1650	500	3740	10	1	16153162	905	18.18	0.69	12	0.25	308.00	8099.00	7360	20230427	-23.91	4720	20230726	18.64	7360	-23.91	20230427	4720	18.64	20230726	7360	-23.91	20230427	4720	18.64	20230726	2.90	N	131030	500	82 억		386452	N	N	0	N	00	N
103	20230911	110633	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5550	40	2	0.73	145570550	26307	91.87	5500	5610	5500	7160	3860	5510	5533.53	2.39	0	7043	5590	5550	5480	5440	5370	5570	5460	83	1650	500	3740	10	1	16153162	897	18.02	0.69	12	0.16	308.00	8099.00	7360	20230427	-24.59	4720	20230726	17.58	7360	-24.59	20230427	4720	17.58	20230726	7360	-24.59	20230427	4720	17.58	20230726	2.90	N	131030	500	82 억		386452	N	N	0	N	00	N
104	20230911	100634	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5510	0	3	0.00	114594820	20704	72.30	5500	5610	5500	7160	3860	5510	5534.91	2.39	0	5558	5590	5550	5480	5440	5370	5570	5460	83	1650	500	3740	10	1	16153162	890	17.89	0.68	12	0.13	308.00	8099.00	7360	20230427	-25.14	4720	20230726	16.74	7360	-25.14	20230427	4720	16.74	20230726	7360	-25.14	20230427	4720	16.74	20230726	2.90	N	131030	500	82 억		386452	N	N	0	N	00	N
105	20230911	090632	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5580	70	2	1.27	45175120	8145	28.44	5500	5610	5500	7160	3860	5510	5546.36	2.39	0	3780	5590	5550	5480	5440	5370	5570	5460	83	1650	500	3740	10	1	16153162	901	18.12	0.69	12	0.05	308.00	8099.00	7360	20230427	-24.18	4720	20230726	18.22	7360	-24.18	20230427	4720	18.22	20230726	7360	-24.18	20230427	4720	18.22	20230726	2.90	N	131030	500	82 억		386452	N	N	0	N	00	N
106	20230908	160647	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5510	50	2	0.92	155360010	28453	50.32	5450	5520	5410	7090	3830	5460	5459.26	2.35	0	7370	5646	5552	5506	5412	5366	5530	5390	83	1630	500	3710	10	1	16153162	890	17.89	0.68	12	0.18	308.00	8099.00	7360	20230427	-25.14	4720	20230726	16.74	7360	-25.14	20230427	4720	16.74	20230726	7360	-25.14	20230427	4720	16.74	20230726	2.92	N	131030	500	82 억		379082	N	N	0	N	00	N
107	20230908	150647	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5520	60	2	1.10	144955610	26565	46.98	5450	5520	5410	7090	3830	5460	5456.64	2.35	0	7189	5646	5552	5506	5412	5366	5530	5390	83	1630	500	3710	10	1	16153162	892	17.92	0.68	12	0.16	308.00	8099.00	7360	20230427	-25.00	4720	20230726	16.95	7360	-25.00	20230427	4720	16.95	20230726	7360	-25.00	20230427	4720	16.95	20230726	2.92	N	131030	500	82 억		379082	N	N	0	N	00	N
108	20230908	140641	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5460	0	3	0.00	121728100	22337	39.51	5450	5490	5410	7090	3830	5460	5449.62	2.35	0	4780	5646	5552	5506	5412	5366	5530	5390	83	1630	500	3710	10	1	16153162	882	17.73	0.67	12	0.14	308.00	8099.00	7360	20230427	-25.82	4720	20230726	15.68	7360	-25.82	20230427	4720	15.68	20230726	7360	-25.82	20230427	4720	15.68	20230726	2.92	N	131030	500	82 억		379082	N	N	0	N	00	N
109	20230908	130649	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5480	20	2	0.37	97534830	17912	31.68	5450	5480	5410	7090	3830	5460	5445.22	2.35	0	4230	5646	5552	5506	5412	5366	5530	5390	83	1630	500	3710	10	1	16153162	885	17.79	0.68	12	0.11	308.00	8099.00	7360	20230427	-25.54	4720	20230726	16.10	7360	-25.54	20230427	4720	16.10	20230726	7360	-25.54	20230427	4720	16.10	20230726	2.92	N	131030	500	82 억		379082	N	N	0	N	00	N
110	20230908	120655	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5480	20	2	0.37	92638690	17018	30.10	5450	5480	5410	7090	3830	5460	5443.57	2.35	0	3677	5646	5552	5506	5412	5366	5530	5390	83	1630	500	3710	10	1	16153162	885	17.79	0.68	12	0.11	308.00	8099.00	7360	20230427	-25.54	4720	20230726	16.10	7360	-25.54	20230427	4720	16.10	20230726	7360	-25.54	20230427	4720	16.10	20230726	2.92	N	131030	500	82 억		379082	N	N	0	N	00	N
111	20230908	110653	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5480	20	2	0.37	90880360	16696	29.53	5450	5480	5410	7090	3830	5460	5443.24	2.35	0	3451	5646	5552	5506	5412	5366	5530	5390	83	1630	500	3710	10	1	16153162	885	17.79	0.68	12	0.10	308.00	8099.00	7360	20230427	-25.54	4720	20230726	16.10	7360	-25.54	20230427	4720	16.10	20230726	7360	-25.54	20230427	4720	16.10	20230726	2.92	N	131030	500	82 억		379082	N	N	0	N	00	N
112	20230908	100645	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5460	0	3	0.00	77643790	14271	25.24	5450	5480	5410	7090	3830	5460	5440.67	2.35	0	3084	5646	5552	5506	5412	5366	5530	5390	83	1630	500	3710	10	1	16153162	882	17.73	0.67	12	0.09	308.00	8099.00	7360	20230427	-25.82	4720	20230726	15.68	7360	-25.82	20230427	4720	15.68	20230726	7360	-25.82	20230427	4720	15.68	20230726	2.92	N	131030	500	82 억		379082	N	N	0	N	00	N
113	20230908	090649	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5470	10	2	0.18	14107050	2594	4.59	5450	5470	5410	7090	3830	5460	5438.34	2.35	0	820	5646	5552	5506	5412	5366	5530	5390	83	1630	500	3710	10	1	16153162	884	17.76	0.68	12	0.02	308.00	8099.00	7360	20230427	-25.68	4720	20230726	15.89	7360	-25.68	20230427	4720	15.89	20230726	7360	-25.68	20230427	4720	15.89	20230726	2.92	N	131030	500	82 억		379082	N	N	0	N	00	N
114	20230907	160639	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5460	-130	5	-2.33	305189930	55494	99.02	5560	5600	5460	7260	3920	5590	5499.96	2.36	0	-2347	5723	5656	5603	5536	5483	5650	5530	83	1670	500	3800	10	1	16153162	882	17.73	0.67	12	0.34	308.00	8099.00	7360	20230427	-25.82	4720	20230726	15.68	7360	-25.82	20230427	4720	15.68	20230726	7360	-25.82	20230427	4720	15.68	20230726	2.95	N	131030	500	82 억		381430	N	N	0	N	00	N
115	20230907	150645	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5470	-120	5	-2.15	287015160	52166	93.08	5560	5600	5460	7260	3920	5590	5501.96	2.36	0	-2415	5723	5656	5603	5536	5483	5650	5530	83	1670	500	3800	10	1	16153162	884	17.76	0.68	12	0.32	308.00	8099.00	7360	20230427	-25.68	4720	20230726	15.89	7360	-25.68	20230427	4720	15.89	20230726	7360	-25.68	20230427	4720	15.89	20230726	2.95	N	131030	500	82 억		381430	N	N	0	N	00	N
116	20230907	140640	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5460	-130	5	-2.33	260237670	47271	84.34	5560	5600	5460	7260	3920	5590	5505.23	2.36	0	-2985	5723	5656	5603	5536	5483	5650	5530	83	1670	500	3800	10	1	16153162	882	17.73	0.67	12	0.29	308.00	8099.00	7360	20230427	-25.82	4720	20230726	15.68	7360	-25.82	20230427	4720	15.68	20230726	7360	-25.82	20230427	4720	15.68	20230726	2.95	N	131030	500	82 억		381430	N	N	0	N	00	N
117	20230907	130639	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5520	-70	5	-1.25	216521830	39299	70.12	5560	5600	5460	7260	3920	5590	5509.60	2.36	0	1220	5723	5656	5603	5536	5483	5650	5530	83	1670	500	3800	10	1	16153162	892	17.92	0.68	12	0.24	308.00	8099.00	7360	20230427	-25.00	4720	20230726	16.95	7360	-25.00	20230427	4720	16.95	20230726	7360	-25.00	20230427	4720	16.95	20230726	2.95	N	131030	500	82 억		381430	N	N	0	N	00	N
118	20230907	120647	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5500	-90	5	-1.61	199759850	36246	64.67	5560	5600	5460	7260	3920	5590	5511.22	2.36	0	1871	5723	5656	5603	5536	5483	5650	5530	83	1670	500	3800	10	1	16153162	888	17.86	0.68	12	0.22	308.00	8099.00	7360	20230427	-25.27	4720	20230726	16.53	7360	-25.27	20230427	4720	16.53	20230726	7360	-25.27	20230427	4720	16.53	20230726	2.95	N	131030	500	82 억		381430	N	N	0	N	00	N
119	20230907	110646	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5500	-90	5	-1.61	188056260	34114	60.87	5560	5600	5460	7260	3920	5590	5512.58	2.36	0	1893	5723	5656	5603	5536	5483	5650	5530	83	1670	500	3800	10	1	16153162	888	17.86	0.68	12	0.21	308.00	8099.00	7360	20230427	-25.27	4720	20230726	16.53	7360	-25.27	20230427	4720	16.53	20230726	7360	-25.27	20230427	4720	16.53	20230726	2.95	N	131030	500	82 억		381430	N	N	0	N	00	N
120	20230907	100644	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5510	-80	5	-1.43	158236420	28694	51.20	5560	5600	5460	7260	3920	5590	5514.62	2.36	0	4640	5723	5656	5603	5536	5483	5650	5530	83	1670	500	3800	10	1	16153162	890	17.89	0.68	12	0.18	308.00	8099.00	7360	20230427	-25.14	4720	20230726	16.74	7360	-25.14	20230427	4720	16.74	20230726	7360	-25.14	20230427	4720	16.74	20230726	2.95	N	131030	500	82 억		381430	N	N	0	N	00	N
121	20230907	090652	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5560	-30	5	-0.54	11913940	2139	3.82	5560	5600	5550	7260	3920	5590	5569.86	2.36	0	-448	5723	5656	5603	5536	5483	5650	5530	83	1670	500	3800	10	1	16153162	898	18.05	0.69	12	0.01	308.00	8099.00	7360	20230427	-24.46	4720	20230726	17.80	7360	-24.46	20230427	4720	17.80	20230726	7360	-24.46	20230427	4720	17.80	20230726	2.95	N	131030	500	82 억		381430	N	N	0	N	00	N
122	20230906	160641	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5590	10	2	0.18	311236420	55644	117.34	5590	5670	5550	7250	3910	5580	5593.36	2.37	0	-2005	5653	5616	5543	5506	5433	5635	5525	83	1670	500	3790	10	1	16153162	903	18.15	0.69	12	0.34	308.00	8099.00	7360	20230427	-24.05	4720	20230726	18.43	7360	-24.05	20230427	4720	18.43	20230726	7360	-24.05	20230427	4720	18.43	20230726	2.91	N	131030	500	82 억		382083	N	N	0	N	00	N
123	20230906	150642	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5570	-10	5	-0.18	296826580	53065	111.90	5590	5670	5550	7250	3910	5580	5593.64	2.37	0	-2141	5653	5616	5543	5506	5433	5635	5525	83	1670	500	3790	10	1	16153162	900	18.08	0.69	12	0.33	308.00	8099.00	7360	20230427	-24.32	4720	20230726	18.01	7360	-24.32	20230427	4720	18.01	20230726	7360	-24.32	20230427	4720	18.01	20230726	2.91	N	131030	500	82 억		382083	N	N	0	N	00	N
124	20230906	140642	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5580	0	3	0.00	243504570	43498	91.73	5590	5670	5550	7250	3910	5580	5598.06	2.37	0	-2149	5653	5616	5543	5506	5433	5635	5525	83	1670	500	3790	10	1	16153162	901	18.12	0.69	12	0.27	308.00	8099.00	7360	20230427	-24.18	4720	20230726	18.22	7360	-24.18	20230427	4720	18.22	20230726	7360	-24.18	20230427	4720	18.22	20230726	2.91	N	131030	500	82 억		382083	N	N	0	N	00	N
125	20230906	130635	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5570	-10	5	-0.18	209323570	37360	78.78	5590	5670	5560	7250	3910	5580	5602.88	2.37	0	547	5653	5616	5543	5506	5433	5635	5525	83	1670	500	3790	10	1	16153162	900	18.08	0.69	12	0.23	308.00	8099.00	7360	20230427	-24.32	4720	20230726	18.01	7360	-24.32	20230427	4720	18.01	20230726	7360	-24.32	20230427	4720	18.01	20230726	2.91	N	131030	500	82 억		382083	N	N	0	N	00	N
126	20230906	120647	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5590	10	2	0.18	190739110	34026	71.75	5590	5670	5560	7250	3910	5580	5605.69	2.37	0	319	5653	5616	5543	5506	5433	5635	5525	83	1670	500	3790	10	1	16153162	903	18.15	0.69	12	0.21	308.00	8099.00	7360	20230427	-24.05	4720	20230726	18.43	7360	-24.05	20230427	4720	18.43	20230726	7360	-24.05	20230427	4720	18.43	20230726	2.91	N	131030	500	82 억		382083	N	N	0	N	00	N
127	20230906	110649	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5580	0	3	0.00	173321920	30901	65.16	5590	5670	5560	7250	3910	5580	5608.94	2.37	0	-348	5653	5616	5543	5506	5433	5635	5525	83	1670	500	3790	10	1	16153162	901	18.12	0.69	12	0.19	308.00	8099.00	7360	20230427	-24.18	4720	20230726	18.22	7360	-24.18	20230427	4720	18.22	20230726	7360	-24.18	20230427	4720	18.22	20230726	2.91	N	131030	500	82 억		382083	N	N	0	N	00	N
128	20230906	100628	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5630	50	2	0.90	131770030	23498	49.55	5590	5670	5560	7250	3910	5580	5607.71	2.37	0	53	5653	5616	5543	5506	5433	5635	5525	83	1670	500	3790	10	1	16153162	909	18.28	0.70	12	0.15	308.00	8099.00	7360	20230427	-23.51	4720	20230726	19.28	7360	-23.51	20230427	4720	19.28	20230726	7360	-23.51	20230427	4720	19.28	20230726	2.91	N	131030	500	82 억		382083	N	N	0	N	00	N
129	20230906	090634	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5560	-20	5	-0.36	18301880	3273	6.90	5590	5670	5560	7250	3910	5580	5591.78	2.37	0	-1351	5653	5616	5543	5506	5433	5635	5525	83	1670	500	3790	10	1	16153162	898	18.05	0.69	12	0.02	308.00	8099.00	7360	20230427	-24.46	4720	20230726	17.80	7360	-24.46	20230427	4720	17.80	20230726	7360	-24.46	20230427	4720	17.80	20230726	2.91	N	131030	500	82 억		382083	N	N	0	N	00	N
130	20230905	160634	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5580	80	2	1.45	257641330	46660	43.55	5480	5580	5470	7150	3850	5500	5521.42	2.28	0	13085	5660	5580	5480	5400	5300	5620	5440	83	1650	500	3740	10	1	16153162	901	18.12	0.69	12	0.29	308.00	8099.00	7360	20230427	-24.18	4720	20230726	18.22	7360	-24.18	20230427	4720	18.22	20230726	7360	-24.18	20230427	4720	18.22	20230726	2.99	N	131030	500	82 억		368204	N	N	0	N	00	N
131	20230905	150645	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5570	70	2	1.27	241316070	43725	40.81	5480	5570	5470	7150	3850	5500	5518.95	2.28	0	13071	5660	5580	5480	5400	5300	5620	5440	83	1650	500	3740	10	1	16153162	900	18.08	0.69	12	0.27	308.00	8099.00	7360	20230427	-24.32	4720	20230726	18.01	7360	-24.32	20230427	4720	18.01	20230726	7360	-24.32	20230427	4720	18.01	20230726	2.99	N	131030	500	82 억		368204	N	N	0	N	00	N
132	20230905	140644	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5520	20	2	0.36	150699340	27339	25.52	5480	5560	5470	7150	3850	5500	5512.25	2.28	0	5072	5660	5580	5480	5400	5300	5620	5440	83	1650	500	3740	10	1	16153162	892	17.92	0.68	12	0.17	308.00	8099.00	7360	20230427	-25.00	4720	20230726	16.95	7360	-25.00	20230427	4720	16.95	20230726	7360	-25.00	20230427	4720	16.95	20230726	2.99	N	131030	500	82 억		368204	N	N	0	N	00	N
133	20230905	130625	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5550	50	2	0.91	110103630	19989	18.66	5480	5560	5470	7150	3850	5500	5508.21	2.28	0	4258	5660	5580	5480	5400	5300	5620	5440	83	1650	500	3740	10	1	16153162	897	18.02	0.69	12	0.12	308.00	8099.00	7360	20230427	-24.59	4720	20230726	17.58	7360	-24.59	20230427	4720	17.58	20230726	7360	-24.59	20230427	4720	17.58	20230726	2.99	N	131030	500	82 억		368204	N	N	0	N	00	N
134	20230905	120631	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5550	50	2	0.91	96382880	17515	16.35	5480	5550	5470	7150	3850	5500	5502.88	2.28	0	4986	5660	5580	5480	5400	5300	5620	5440	83	1650	500	3740	10	1	16153162	897	18.02	0.69	12	0.11	308.00	8099.00	7360	20230427	-24.59	4720	20230726	17.58	7360	-24.59	20230427	4720	17.58	20230726	7360	-24.59	20230427	4720	17.58	20230726	2.99	N	131030	500	82 억		368204	N	N	0	N	00	N
135	20230905	110636	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5520	20	2	0.36	67795600	12333	11.51	5480	5540	5470	7150	3850	5500	5497.09	2.28	0	3166	5660	5580	5480	5400	5300	5620	5440	83	1650	500	3740	10	1	16153162	892	17.92	0.68	12	0.08	308.00	8099.00	7360	20230427	-25.00	4720	20230726	16.95	7360	-25.00	20230427	4720	16.95	20230726	7360	-25.00	20230427	4720	16.95	20230726	2.99	N	131030	500	82 억		368204	N	N	0	N	00	N
136	20230905	100627	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5500	0	3	0.00	33904860	6165	5.75	5480	5540	5470	7150	3850	5500	5499.57	2.28	0	-331	5660	5580	5480	5400	5300	5620	5440	83	1650	500	3740	10	1	16153162	888	17.86	0.68	12	0.04	308.00	8099.00	7360	20230427	-25.27	4720	20230726	16.53	7360	-25.27	20230427	4720	16.53	20230726	7360	-25.27	20230427	4720	16.53	20230726	2.99	N	131030	500	82 억		368204	N	N	0	N	00	N
137	20230905	090627	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5500	0	3	0.00	10018160	1825	1.70	5480	5510	5470	7150	3850	5500	5489.40	2.28	0	1258	5660	5580	5480	5400	5300	5620	5440	83	1650	500	3740	10	1	16153162	888	17.86	0.68	12	0.01	308.00	8099.00	7360	20230427	-25.27	4720	20230726	16.53	7360	-25.27	20230427	4720	16.53	20230726	7360	-25.27	20230427	4720	16.53	20230726	2.99	N	131030	500	82 억		368204	N	N	0	N	00	N
138	20230904	160626	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5500	0	3	0.00	577981030	105594	91.17	5380	5560	5380	7150	3850	5500	5473.52	2.16	0	8126	5686	5592	5546	5452	5406	5570	5430	83	1650	500	3740	10	1	16153162	888	17.86	0.68	12	0.65	308.00	8099.00	7360	20230427	-25.27	4720	20230726	16.53	7360	-25.27	20230427	4720	16.53	20230726	7360	-25.27	20230427	4720	16.53	20230726	3.01	N	131030	500	82 억		348570	N	N	0	N	00	N
139	20230904	150617	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5520	20	2	0.36	533103870	97440	84.13	5380	5560	5380	7150	3850	5500	5471.10	2.16	0	4947	5686	5592	5546	5452	5406	5570	5430	83	1650	500	3740	10	1	16153162	892	17.92	0.68	12	0.60	308.00	8099.00	7360	20230427	-25.00	4720	20230726	16.95	7360	-25.00	20230427	4720	16.95	20230726	7360	-25.00	20230427	4720	16.95	20230726	3.01	N	131030	500	82 억		348570	N	N	0	N	00	N
140	20230904	140612	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5530	30	2	0.55	468906410	85792	74.07	5380	5560	5380	7150	3850	5500	5465.62	2.16	0	6254	5686	5592	5546	5452	5406	5570	5430	83	1650	500	3740	10	1	16153162	893	17.95	0.68	12	0.53	308.00	8099.00	7360	20230427	-24.86	4720	20230726	17.16	7360	-24.86	20230427	4720	17.16	20230726	7360	-24.86	20230427	4720	17.16	20230726	3.01	N	131030	500	82 억		348570	N	N	0	N	00	N
141	20230904	130622	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5490	-10	5	-0.18	431443460	79001	68.21	5380	5560	5380	7150	3850	5500	5461.24	2.16	0	6981	5686	5592	5546	5452	5406	5570	5430	83	1650	500	3740	10	1	16153162	887	17.82	0.68	12	0.49	308.00	8099.00	7360	20230427	-25.41	4720	20230726	16.31	7360	-25.41	20230427	4720	16.31	20230726	7360	-25.41	20230427	4720	16.31	20230726	3.01	N	131030	500	82 억		348570	N	N	0	N	00	N
142	20230904	120608	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5480	-20	5	-0.36	380599970	69723	60.20	5380	5560	5380	7150	3850	5500	5458.74	2.16	0	8041	5686	5592	5546	5452	5406	5570	5430	83	1650	500	3740	10	1	16153162	885	17.79	0.68	12	0.43	308.00	8099.00	7360	20230427	-25.54	4720	20230726	16.10	7360	-25.54	20230427	4720	16.10	20230726	7360	-25.54	20230427	4720	16.10	20230726	3.01	N	131030	500	82 억		348570	N	N	0	N	00	N
143	20230904	110602	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5500	0	3	0.00	351324580	64366	55.57	5380	5560	5380	7150	3850	5500	5458.23	2.16	0	5566	5686	5592	5546	5452	5406	5570	5430	83	1650	500	3740	10	1	16153162	888	17.86	0.68	12	0.40	308.00	8099.00	7360	20230427	-25.27	4720	20230726	16.53	7360	-25.27	20230427	4720	16.53	20230726	7360	-25.27	20230427	4720	16.53	20230726	3.01	N	131030	500	82 억		348570	N	N	0	N	00	N
144	20230904	100606	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5470	-30	5	-0.55	291301520	53359	46.07	5380	5560	5380	7150	3850	5500	5459.28	2.16	0	2739	5686	5592	5546	5452	5406	5570	5430	83	1650	500	3740	10	1	16153162	884	17.76	0.68	12	0.33	308.00	8099.00	7360	20230427	-25.68	4720	20230726	15.89	7360	-25.68	20230427	4720	15.89	20230726	7360	-25.68	20230427	4720	15.89	20230726	3.01	N	131030	500	82 억		348570	N	N	0	N	00	N
145	20230904	090616	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5470	-30	5	-0.55	98502420	18217	15.73	5380	5550	5380	7150	3850	5500	5407.17	2.16	0	3998	5686	5592	5546	5452	5406	5570	5430	83	1650	500	3740	10	1	16153162	884	17.76	0.68	12	0.11	308.00	8099.00	7360	20230427	-25.68	4720	20230726	15.89	7360	-25.68	20230427	4720	15.89	20230726	7360	-25.68	20230427	4720	15.89	20230726	3.01	N	131030	500	82 억		348570	N	N	0	N	00	N
146	20230901	160606	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5500	-90	5	-1.61	635368540	114592	133.84	5580	5640	5500	7260	3920	5590	5544.62	2.11	0	7501	5683	5636	5603	5556	5523	5620	5540	83	1670	500	3800	10	1	16153162	888	17.86	0.68	12	0.71	308.00	8099.00	7360	20230427	-25.27	4720	20230726	16.53	7360	-25.27	20230427	4720	16.53	20230726	7360	-25.27	20230427	4720	16.53	20230726	2.96	N	131030	500	82 억		341581	N	N	0	N	00	N
147	20230901	150614	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5510	-80	5	-1.43	589926460	106347	124.21	5580	5640	5500	7260	3920	5590	5547.18	2.11	0	7244	5683	5636	5603	5556	5523	5620	5540	83	1670	500	3800	10	1	16153162	890	17.89	0.68	12	0.66	308.00	8099.00	7360	20230427	-25.14	4720	20230726	16.74	7360	-25.14	20230427	4720	16.74	20230726	7360	-25.14	20230427	4720	16.74	20230726	2.96	N	131030	500	82 억		341581	N	N	0	N	00	N
148	20230901	140617	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5530	-60	5	-1.07	478731930	86177	100.65	5580	5640	5500	7260	3920	5590	5555.22	2.11	0	10806	5683	5636	5603	5556	5523	5620	5540	83	1670	500	3800	10	1	16153162	893	17.95	0.68	12	0.53	308.00	8099.00	7360	20230427	-24.86	4720	20230726	17.16	7360	-24.86	20230427	4720	17.16	20230726	7360	-24.86	20230427	4720	17.16	20230726	2.96	N	131030	500	82 억		341581	N	N	0	N	00	N
149	20230901	130601	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5560	-30	5	-0.54	396533850	71329	83.31	5580	5640	5500	7260	3920	5590	5559.22	2.11	0	11282	5683	5636	5603	5556	5523	5620	5540	83	1670	500	3800	10	1	16153162	898	18.05	0.69	12	0.44	308.00	8099.00	7360	20230427	-24.46	4720	20230726	17.80	7360	-24.46	20230427	4720	17.80	20230726	7360	-24.46	20230427	4720	17.80	20230726	2.96	N	131030	500	82 억		341581	N	N	0	N	00	N
150	20230901	120606	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5600	10	2	0.18	318326220	57313	66.94	5580	5640	5500	7260	3920	5590	5554.17	2.11	0	14079	5683	5636	5603	5556	5523	5620	5540	83	1670	500	3800	10	1	16153162	905	18.18	0.69	12	0.35	308.00	8099.00	7360	20230427	-23.91	4720	20230726	18.64	7360	-23.91	20230427	4720	18.64	20230726	7360	-23.91	20230427	4720	18.64	20230726	2.96	N	131030	500	82 억		341581	N	N	0	N	00	N
151	20230901	110608	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5560	-30	5	-0.54	162345110	29230	34.14	5580	5610	5500	7260	3920	5590	5554.06	2.11	0	421	5683	5636	5603	5556	5523	5620	5540	83	1670	500	3800	10	1	16153162	898	18.05	0.69	12	0.18	308.00	8099.00	7360	20230427	-24.46	4720	20230726	17.80	7360	-24.46	20230427	4720	17.80	20230726	7360	-24.46	20230427	4720	17.80	20230726	2.96	N	131030	500	82 억		341581	N	N	0	N	00	N
152	20230901	100604	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5530	-60	5	-1.07	134148390	24157	28.21	5580	5610	5500	7260	3920	5590	5553.19	2.11	0	-741	5683	5636	5603	5556	5523	5620	5540	83	1670	500	3800	10	1	16153162	893	17.95	0.68	12	0.15	308.00	8099.00	7360	20230427	-24.86	4720	20230726	17.16	7360	-24.86	20230427	4720	17.16	20230726	7360	-24.86	20230427	4720	17.16	20230726	2.96	N	131030	500	82 억		341581	N	N	0	N	00	N
153	20230901	090554	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	20	2	0.36	10021210	1794	2.10	5580	5610	5580	7260	3920	5590	5585.96	2.11	0	58	5683	5636	5603	5556	5523	5620	5540	83	1670	500	3800	10	1	16153162	906	18.21	0.69	12	0.01	308.00	8099.00	7360	20230427	-23.78	4720	20230726	18.86	7360	-23.78	20230427	4720	18.86	20230726	7360	-23.78	20230427	4720	18.86	20230726	2.96	N	131030	500	82 억		341581	N	N	0	N	00	N