KissMeData/014570/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	160308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	0	3	0.00	130559750	20371	109.01	6310	6530	6310	8480	4580	6530	6409.10	1.67	0	5090	6676	6602	6506	6432	6336	6555	6385	55	1950	500	4700	10	1	11000000	718	6.08	0.83	12	0.19	1074.00	7845.00	8860	20221214	-26.30	5870	20230727	11.24	8610	-24.16	20230102	5870	11.24	20230727	8860	-26.30	20221214	5870	11.24	20230727	1.52	N	014570	500	55 억		183251	N	N	0	N	00	N
3	20230927	150312	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-30	5	-0.46	121039270	18909	101.19	6310	6520	6310	8480	4580	6530	6401.15	1.67	0	4768	6676	6602	6506	6432	6336	6555	6385	55	1950	500	4700	10	1	11000000	715	6.05	0.83	12	0.17	1074.00	7845.00	8860	20221214	-26.64	5870	20230727	10.73	8610	-24.51	20230102	5870	10.73	20230727	8860	-26.64	20221214	5870	10.73	20230727	1.52	N	014570	500	55 억		183251	N	N	0	N	00	N
4	20230927	140311	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	-20	5	-0.31	114549170	17906	95.82	6310	6520	6310	8480	4580	6530	6397.25	1.67	0	4703	6676	6602	6506	6432	6336	6555	6385	55	1950	500	4700	10	1	11000000	716	6.06	0.83	12	0.16	1074.00	7845.00	8860	20221214	-26.52	5870	20230727	10.90	8610	-24.39	20230102	5870	10.90	20230727	8860	-26.52	20221214	5870	10.90	20230727	1.52	N	014570	500	55 억		183251	N	N	0	N	00	N
5	20230927	130308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-30	5	-0.46	94228270	14772	79.05	6310	6520	6310	8480	4580	6530	6378.84	1.67	0	3278	6676	6602	6506	6432	6336	6555	6385	55	1950	500	4700	10	1	11000000	715	6.05	0.83	12	0.13	1074.00	7845.00	8860	20221214	-26.64	5870	20230727	10.73	8610	-24.51	20230102	5870	10.73	20230727	8860	-26.64	20221214	5870	10.73	20230727	1.52	N	014570	500	55 억		183251	N	N	0	N	00	N
6	20230927	120307	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-30	5	-0.46	88725050	13924	74.51	6310	6520	6310	8480	4580	6530	6372.09	1.67	0	2934	6676	6602	6506	6432	6336	6555	6385	55	1950	500	4700	10	1	11000000	715	6.05	0.83	12	0.13	1074.00	7845.00	8860	20221214	-26.64	5870	20230727	10.73	8610	-24.51	20230102	5870	10.73	20230727	8860	-26.64	20221214	5870	10.73	20230727	1.52	N	014570	500	55 억		183251	N	N	0	N	00	N
7	20230927	110309	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	-20	5	-0.31	77325820	12164	65.09	6310	6520	6310	8480	4580	6530	6356.94	1.67	0	2556	6676	6602	6506	6432	6336	6555	6385	55	1950	500	4700	10	1	11000000	716	6.06	0.83	12	0.11	1074.00	7845.00	8860	20221214	-26.52	5870	20230727	10.90	8610	-24.39	20230102	5870	10.90	20230727	8860	-26.52	20221214	5870	10.90	20230727	1.52	N	014570	500	55 억		183251	N	N	0	N	00	N
8	20230927	100308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-30	5	-0.46	76116560	11978	64.10	6310	6520	6310	8480	4580	6530	6354.70	1.67	0	2563	6676	6602	6506	6432	6336	6555	6385	55	1950	500	4700	10	1	11000000	715	6.05	0.83	12	0.11	1074.00	7845.00	8860	20221214	-26.64	5870	20230727	10.73	8610	-24.51	20230102	5870	10.73	20230727	8860	-26.64	20221214	5870	10.73	20230727	1.52	N	014570	500	55 억		183251	N	N	0	N	00	N
9	20230927	090312	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	-90	5	-1.38	34950990	5532	29.60	6310	6520	6310	8480	4580	6530	6317.97	1.67	0	293	6676	6602	6506	6432	6336	6555	6385	55	1950	500	4700	10	1	11000000	708	6.00	0.82	12	0.05	1074.00	7845.00	8860	20221214	-27.31	5870	20230727	9.71	8610	-25.20	20230102	5870	9.71	20230727	8860	-27.31	20221214	5870	9.71	20230727	1.52	N	014570	500	55 억		183251	N	N	0	N	00	N
10	20230926	160308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	20	2	0.31	120841880	18687	90.93	6560	6580	6410	8460	4560	6510	6466.63	1.66	0	615	6730	6620	6560	6450	6390	6590	6420	55	1950	500	4680	10	1	11000000	718	6.08	0.83	12	0.17	1074.00	7845.00	8860	20221214	-26.30	5870	20230727	11.24	8610	-24.16	20230102	5870	11.24	20230727	8860	-26.30	20221214	5870	11.24	20230727	1.49	N	014570	500	55 억		182638	N	N	0	N	00	N
11	20230926	150310	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	-80	5	-1.23	106808500	16506	80.32	6560	6580	6410	8460	4560	6510	6470.89	1.66	0	558	6730	6620	6560	6450	6390	6590	6420	55	1950	500	4680	10	1	11000000	707	5.99	0.82	12	0.15	1074.00	7845.00	8860	20221214	-27.43	5870	20230727	9.54	8610	-25.32	20230102	5870	9.54	20230727	8860	-27.43	20221214	5870	9.54	20230727	1.49	N	014570	500	55 억		182638	N	N	0	N	00	N
12	20230926	140304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	-40	5	-0.61	86089840	13280	64.62	6560	6580	6420	8460	4560	6510	6482.67	1.66	0	-439	6730	6620	6560	6450	6390	6590	6420	55	1950	500	4680	10	1	11000000	712	6.02	0.82	12	0.12	1074.00	7845.00	8860	20221214	-26.98	5870	20230727	10.22	8610	-24.85	20230102	5870	10.22	20230727	8860	-26.98	20221214	5870	10.22	20230727	1.49	N	014570	500	55 억		182638	N	N	0	N	00	N
13	20230926	130306	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	-20	5	-0.31	39847040	6151	29.93	6560	6580	6420	8460	4560	6510	6478.14	1.66	0	-303	6730	6620	6560	6450	6390	6590	6420	55	1950	500	4680	10	1	11000000	714	6.04	0.83	12	0.06	1074.00	7845.00	8860	20221214	-26.75	5870	20230727	10.56	8610	-24.62	20230102	5870	10.56	20230727	8860	-26.75	20221214	5870	10.56	20230727	1.49	N	014570	500	55 억		182638	N	N	0	N	00	N
14	20230926	120307	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	0	3	0.00	33803730	5216	25.38	6560	6580	6420	8460	4560	6510	6480.78	1.66	0	-305	6730	6620	6560	6450	6390	6590	6420	55	1950	500	4680	10	1	11000000	716	6.06	0.83	12	0.05	1074.00	7845.00	8860	20221214	-26.52	5870	20230727	10.90	8610	-24.39	20230102	5870	10.90	20230727	8860	-26.52	20221214	5870	10.90	20230727	1.49	N	014570	500	55 억		182638	N	N	0	N	00	N
15	20230926	110307	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-10	5	-0.15	32649410	5038	24.51	6560	6580	6420	8460	4560	6510	6480.63	1.66	0	-201	6730	6620	6560	6450	6390	6590	6420	55	1950	500	4680	10	1	11000000	715	6.05	0.83	12	0.05	1074.00	7845.00	8860	20221214	-26.64	5870	20230727	10.73	8610	-24.51	20230102	5870	10.73	20230727	8860	-26.64	20221214	5870	10.73	20230727	1.49	N	014570	500	55 억		182638	N	N	0	N	00	N
16	20230926	100307	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	-70	5	-1.08	23718950	3652	17.77	6560	6580	6430	8460	4560	6510	6494.78	1.66	0	-230	6730	6620	6560	6450	6390	6590	6420	55	1950	500	4680	10	1	11000000	708	6.00	0.82	12	0.03	1074.00	7845.00	8860	20221214	-27.31	5870	20230727	9.71	8610	-25.20	20230102	5870	9.71	20230727	8860	-27.31	20221214	5870	9.71	20230727	1.49	N	014570	500	55 억		182638	N	N	0	N	00	N
17	20230926	090307	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	0	3	0.00	0	0	0.00	0	0	0	8460	4560	6510	0.00	1.66	0	0	6730	6620	6560	6450	6390	6590	6420	55	1950	500	4680	10	1	11000000	716	6.06	0.83	12	0.00	1074.00	7845.00	8860	20221214	-26.52	5870	20230727	10.90	8610	-24.39	20230102	5870	10.90	20230727	8860	-26.52	20221214	5870	10.90	20230727	1.49	N	014570	500	55 억		182638	N	N	0	N	00	N
18	20230925	160306	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	-80	5	-1.21	134697810	20551	138.51	6580	6670	6500	8560	4620	6590	6554.50	1.69	0	-3310	6823	6706	6633	6516	6443	6670	6480	55	1970	500	4740	10	1	11000000	716	6.06	0.83	12	0.19	1074.00	7845.00	8860	20221214	-26.52	5870	20230727	10.90	8610	-24.39	20230102	5870	10.90	20230727	8860	-26.52	20221214	5870	10.90	20230727	1.62	N	014570	500	55 억		185948	N	N	0	N	00	N
19	20230925	150308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	-60	5	-0.91	102330340	15590	105.08	6580	6670	6500	8560	4620	6590	6563.84	1.69	0	-3225	6823	6706	6633	6516	6443	6670	6480	55	1970	500	4740	10	1	11000000	718	6.08	0.83	12	0.14	1074.00	7845.00	8860	20221214	-26.30	5870	20230727	11.24	8610	-24.16	20230102	5870	11.24	20230727	8860	-26.30	20221214	5870	11.24	20230727	1.62	N	014570	500	55 억		185948	N	N	0	N	00	N
20	20230925	140304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	-10	5	-0.15	90793550	13825	93.18	6580	6670	6500	8560	4620	6590	6567.35	1.69	0	-2676	6823	6706	6633	6516	6443	6670	6480	55	1970	500	4740	10	1	11000000	724	6.13	0.84	12	0.13	1074.00	7845.00	8860	20221214	-25.73	5870	20230727	12.10	8610	-23.58	20230102	5870	12.10	20230727	8860	-25.73	20221214	5870	12.10	20230727	1.62	N	014570	500	55 억		185948	N	N	0	N	00	N
21	20230925	130304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-30	5	-0.46	68617580	10452	70.45	6580	6670	6500	8560	4620	6590	6565.02	1.69	0	-2322	6823	6706	6633	6516	6443	6670	6480	55	1970	500	4740	10	1	11000000	722	6.11	0.84	12	0.10	1074.00	7845.00	8860	20221214	-25.96	5870	20230727	11.75	8610	-23.81	20230102	5870	11.75	20230727	8860	-25.96	20221214	5870	11.75	20230727	1.62	N	014570	500	55 억		185948	N	N	0	N	00	N
22	20230925	120309	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	0	3	0.00	39725930	6020	40.57	6580	6670	6530	8560	4620	6590	6598.99	1.69	0	-2269	6823	6706	6633	6516	6443	6670	6480	55	1970	500	4740	10	1	11000000	725	6.14	0.84	12	0.05	1074.00	7845.00	8860	20221214	-25.62	5870	20230727	12.27	8610	-23.46	20230102	5870	12.27	20230727	8860	-25.62	20221214	5870	12.27	20230727	1.62	N	014570	500	55 억		185948	N	N	0	N	00	N
23	20230925	110305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	-10	5	-0.15	31593240	4780	32.22	6580	6670	6580	8560	4620	6590	6609.46	1.69	0	-1761	6823	6706	6633	6516	6443	6670	6480	55	1970	500	4740	10	1	11000000	724	6.13	0.84	12	0.04	1074.00	7845.00	8860	20221214	-25.73	5870	20230727	12.10	8610	-23.58	20230102	5870	12.10	20230727	8860	-25.73	20221214	5870	12.10	20230727	1.62	N	014570	500	55 억		185948	N	N	0	N	00	N
24	20230925	100306	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	70	2	1.06	19774820	2989	20.15	6580	6670	6580	8560	4620	6590	6615.86	1.69	0	-44	6823	6706	6633	6516	6443	6670	6480	55	1970	500	4740	10	1	11000000	733	6.20	0.85	12	0.03	1074.00	7845.00	8860	20221214	-24.83	5870	20230727	13.46	8610	-22.65	20230102	5870	13.46	20230727	8860	-24.83	20221214	5870	13.46	20230727	1.62	N	014570	500	55 억		185948	N	N	0	N	00	N
25	20230925	090306	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	0	3	0.00	3579540	544	3.67	6580	6590	6580	8560	4620	6590	6580.04	1.69	0	-81	6823	6706	6633	6516	6443	6670	6480	55	1970	500	4740	10	1	11000000	725	6.14	0.84	12	0.00	1074.00	7845.00	8860	20221214	-25.62	5870	20230727	12.27	8610	-23.46	20230102	5870	12.27	20230727	8860	-25.62	20221214	5870	12.27	20230727	1.62	N	014570	500	55 억		185948	N	N	0	N	00	N
26	20230922	160314	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	30	2	0.46	98976840	14836	48.17	6600	6750	6560	8520	4600	6560	6677.29	1.71	0	-2343	6973	6766	6663	6456	6353	6715	6405	55	1960	500	4720	10	1	11000000	725	6.14	0.84	12	0.13	1074.00	7845.00	8860	20221214	-25.62	5870	20230727	12.27	8610	-23.46	20230102	5870	12.27	20230727	8860	-25.62	20221214	5870	12.27	20230727	1.64	N	014570	500	55 억		188590	N	N	0	N	00	N
27	20230922	150311	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	100	2	1.52	85419260	12780	41.49	6600	6750	6560	8520	4600	6560	6683.82	1.71	0	-2414	6973	6766	6663	6456	6353	6715	6405	55	1960	500	4720	10	1	11000000	733	6.20	0.85	12	0.12	1074.00	7845.00	8860	20221214	-24.83	5870	20230727	13.46	8610	-22.65	20230102	5870	13.46	20230727	8860	-24.83	20221214	5870	13.46	20230727	1.64	N	014570	500	55 억		188590	N	N	0	N	00	N
28	20230922	140312	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	130	2	1.98	75306920	11263	36.57	6600	6750	6560	8520	4600	6560	6686.22	1.71	0	-1692	6973	6766	6663	6456	6353	6715	6405	55	1960	500	4720	10	1	11000000	736	6.23	0.85	12	0.10	1074.00	7845.00	8860	20221214	-24.49	5870	20230727	13.97	8610	-22.30	20230102	5870	13.97	20230727	8860	-24.49	20221214	5870	13.97	20230727	1.64	N	014570	500	55 억		188590	N	N	0	N	00	N
29	20230922	130257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	130	2	1.98	73756390	11031	35.81	6600	6750	6560	8520	4600	6560	6686.28	1.71	0	-1689	6973	6766	6663	6456	6353	6715	6405	55	1960	500	4720	10	1	11000000	736	6.23	0.85	12	0.10	1074.00	7845.00	8860	20221214	-24.49	5870	20230727	13.97	8610	-22.30	20230102	5870	13.97	20230727	8860	-24.49	20221214	5870	13.97	20230727	1.64	N	014570	500	55 억		188590	N	N	0	N	00	N
30	20230922	120256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	130	2	1.98	59695370	8928	28.99	6600	6750	6560	8520	4600	6560	6686.31	1.71	0	-1628	6973	6766	6663	6456	6353	6715	6405	55	1960	500	4720	10	1	11000000	736	6.23	0.85	12	0.08	1074.00	7845.00	8860	20221214	-24.49	5870	20230727	13.97	8610	-22.30	20230102	5870	13.97	20230727	8860	-24.49	20221214	5870	13.97	20230727	1.64	N	014570	500	55 억		188590	N	N	0	N	00	N
31	20230922	110257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	130	2	1.98	52455920	7843	25.46	6600	6750	6560	8520	4600	6560	6688.25	1.71	0	-1647	6973	6766	6663	6456	6353	6715	6405	55	1960	500	4720	10	1	11000000	736	6.23	0.85	12	0.07	1074.00	7845.00	8860	20221214	-24.49	5870	20230727	13.97	8610	-22.30	20230102	5870	13.97	20230727	8860	-24.49	20221214	5870	13.97	20230727	1.64	N	014570	500	55 억		188590	N	N	0	N	00	N
32	20230922	100256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	150	2	2.29	42693450	6379	20.71	6600	6750	6560	8520	4600	6560	6692.81	1.71	0	-1682	6973	6766	6663	6456	6353	6715	6405	55	1960	500	4720	10	1	11000000	738	6.25	0.86	12	0.06	1074.00	7845.00	8860	20221214	-24.27	5870	20230727	14.31	8610	-22.07	20230102	5870	14.31	20230727	8860	-24.27	20221214	5870	14.31	20230727	1.64	N	014570	500	55 억		188590	N	N	0	N	00	N
33	20230922	090253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	10	2	0.15	1233700	187	0.61	6600	6600	6570	8520	4600	6560	6597.33	1.71	0	-45	6973	6766	6663	6456	6353	6715	6405	55	1960	500	4720	10	1	11000000	723	6.12	0.84	12	0.00	1074.00	7845.00	8860	20221214	-25.85	5870	20230727	11.93	8610	-23.69	20230102	5870	11.93	20230727	8860	-25.85	20221214	5870	11.93	20230727	1.64	N	014570	500	55 억		188590	N	N	0	N	00	N
34	20230921	160257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-150	5	-2.24	203469650	30759	208.63	6710	6870	6560	8720	4700	6710	6614.97	1.74	0	-2768	6876	6792	6746	6662	6616	6770	6640	55	2010	500	4830	10	1	11000000	722	6.11	0.84	12	0.28	1074.00	7845.00	8860	20221214	-25.96	5870	20230727	11.75	8610	-23.81	20230102	5870	11.75	20230727	8860	-25.96	20221214	5870	11.75	20230727	1.64	N	014570	500	55 억		191214	N	N	0	N	00	N
35	20230921	150253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	-50	5	-0.75	157863130	23823	161.59	6710	6870	6560	8720	4700	6710	6626.50	1.74	0	-2623	6876	6792	6746	6662	6616	6770	6640	55	2010	500	4830	10	1	11000000	733	6.20	0.85	12	0.22	1074.00	7845.00	8860	20221214	-24.83	5870	20230727	13.46	8610	-22.65	20230102	5870	13.46	20230727	8860	-24.83	20221214	5870	13.46	20230727	1.64	N	014570	500	55 억		191214	N	N	0	N	00	N
36	20230921	140255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	-100	5	-1.49	146390350	22092	149.85	6710	6870	6560	8720	4700	6710	6626.40	1.74	0	-2004	6876	6792	6746	6662	6616	6770	6640	55	2010	500	4830	10	1	11000000	727	6.15	0.84	12	0.20	1074.00	7845.00	8860	20221214	-25.40	5870	20230727	12.61	8610	-23.23	20230102	5870	12.61	20230727	8860	-25.40	20221214	5870	12.61	20230727	1.64	N	014570	500	55 억		191214	N	N	0	N	00	N
37	20230921	130250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	-60	5	-0.89	130136030	19630	133.15	6710	6870	6560	8720	4700	6710	6629.45	1.74	0	-1686	6876	6792	6746	6662	6616	6770	6640	55	2010	500	4830	10	1	11000000	732	6.19	0.85	12	0.18	1074.00	7845.00	8860	20221214	-24.94	5870	20230727	13.29	8610	-22.76	20230102	5870	13.29	20230727	8860	-24.94	20221214	5870	13.29	20230727	1.64	N	014570	500	55 억		191214	N	N	0	N	00	N
38	20230921	120250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	-90	5	-1.34	106448880	16048	108.85	6710	6870	6560	8720	4700	6710	6633.16	1.74	0	-1818	6876	6792	6746	6662	6616	6770	6640	55	2010	500	4830	10	1	11000000	728	6.16	0.84	12	0.15	1074.00	7845.00	8860	20221214	-25.28	5870	20230727	12.78	8610	-23.11	20230102	5870	12.78	20230727	8860	-25.28	20221214	5870	12.78	20230727	1.64	N	014570	500	55 억		191214	N	N	0	N	00	N
39	20230921	110257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	-30	5	-0.45	101563870	15313	103.87	6710	6870	6560	8720	4700	6710	6632.53	1.74	0	-1590	6876	6792	6746	6662	6616	6770	6640	55	2010	500	4830	10	1	11000000	735	6.22	0.85	12	0.14	1074.00	7845.00	8860	20221214	-24.60	5870	20230727	13.80	8610	-22.42	20230102	5870	13.80	20230727	8860	-24.60	20221214	5870	13.80	20230727	1.64	N	014570	500	55 억		191214	N	N	0	N	00	N
40	20230921	100253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	-70	5	-1.04	28258260	4232	28.71	6710	6870	6630	8720	4700	6710	6677.28	1.74	0	-1888	6876	6792	6746	6662	6616	6770	6640	55	2010	500	4830	10	1	11000000	730	6.18	0.85	12	0.04	1074.00	7845.00	8860	20221214	-25.06	5870	20230727	13.12	8610	-22.88	20230102	5870	13.12	20230727	8860	-25.06	20221214	5870	13.12	20230727	1.64	N	014570	500	55 억		191214	N	N	0	N	00	N
41	20230921	090256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	70	2	1.04	4058330	604	4.10	6710	6870	6660	8720	4700	6710	6719.09	1.74	0	-183	6876	6792	6746	6662	6616	6770	6640	55	2010	500	4830	10	1	11000000	746	6.31	0.86	12	0.01	1074.00	7845.00	8860	20221214	-23.48	5870	20230727	15.50	8610	-21.25	20230102	5870	15.50	20230727	8860	-23.48	20221214	5870	15.50	20230727	1.64	N	014570	500	55 억		191214	N	N	0	N	00	N
42	20230920	160256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	-110	5	-1.61	99280510	14737	74.25	6750	6830	6700	8860	4780	6820	6737.00	1.77	0	-3488	6953	6886	6823	6756	6693	6855	6725	55	2040	500	4910	10	1	11000000	738	6.25	0.86	12	0.13	1074.00	7845.00	8860	20221214	-24.27	5870	20230727	14.31	8610	-22.07	20230102	5870	14.31	20230727	8860	-24.27	20221214	5870	14.31	20230727	1.67	N	014570	500	55 억		194702	N	N	0	N	00	N
43	20230920	150250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	-110	5	-1.61	87424560	12971	65.35	6750	6830	6700	8860	4780	6820	6740.00	1.77	0	-3161	6953	6886	6823	6756	6693	6855	6725	55	2040	500	4910	10	1	11000000	738	6.25	0.86	12	0.12	1074.00	7845.00	8860	20221214	-24.27	5870	20230727	14.31	8610	-22.07	20230102	5870	14.31	20230727	8860	-24.27	20221214	5870	14.31	20230727	1.67	N	014570	500	55 억		194702	N	N	0	N	00	N
44	20230920	140252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	-80	5	-1.17	85802550	12730	64.13	6750	6830	6700	8860	4780	6820	6740.18	1.77	0	-3136	6953	6886	6823	6756	6693	6855	6725	55	2040	500	4910	10	1	11000000	741	6.28	0.86	12	0.12	1074.00	7845.00	8860	20221214	-23.93	5870	20230727	14.82	8610	-21.72	20230102	5870	14.82	20230727	8860	-23.93	20221214	5870	14.82	20230727	1.67	N	014570	500	55 억		194702	N	N	0	N	00	N
45	20230920	130251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	-80	5	-1.17	51861570	7677	38.68	6750	6830	6730	8860	4780	6820	6755.45	1.77	0	-1835	6953	6886	6823	6756	6693	6855	6725	55	2040	500	4910	10	1	11000000	741	6.28	0.86	12	0.07	1074.00	7845.00	8860	20221214	-23.93	5870	20230727	14.82	8610	-21.72	20230102	5870	14.82	20230727	8860	-23.93	20221214	5870	14.82	20230727	1.67	N	014570	500	55 억		194702	N	N	0	N	00	N
46	20230920	120248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	-50	5	-0.73	44403580	6571	33.10	6750	6830	6730	8860	4780	6820	6757.51	1.77	0	-1498	6953	6886	6823	6756	6693	6855	6725	55	2040	500	4910	10	1	11000000	745	6.30	0.86	12	0.06	1074.00	7845.00	8860	20221214	-23.59	5870	20230727	15.33	8610	-21.37	20230102	5870	15.33	20230727	8860	-23.59	20221214	5870	15.33	20230727	1.67	N	014570	500	55 억		194702	N	N	0	N	00	N
47	20230920	110253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	-60	5	-0.88	35025360	5182	26.11	6750	6830	6740	8860	4780	6820	6759.04	1.77	0	-1316	6953	6886	6823	6756	6693	6855	6725	55	2040	500	4910	10	1	11000000	744	6.29	0.86	12	0.05	1074.00	7845.00	8860	20221214	-23.70	5870	20230727	15.16	8610	-21.49	20230102	5870	15.16	20230727	8860	-23.70	20221214	5870	15.16	20230727	1.67	N	014570	500	55 억		194702	N	N	0	N	00	N
48	20230920	100246	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	-60	5	-0.88	25209300	3727	18.78	6750	6830	6750	8860	4780	6820	6763.97	1.77	0	-923	6953	6886	6823	6756	6693	6855	6725	55	2040	500	4910	10	1	11000000	744	6.29	0.86	12	0.03	1074.00	7845.00	8860	20221214	-23.70	5870	20230727	15.16	8610	-21.49	20230102	5870	15.16	20230727	8860	-23.70	20221214	5870	15.16	20230727	1.67	N	014570	500	55 억		194702	N	N	0	N	00	N
49	20230920	090250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	-50	5	-0.73	6150520	911	4.59	6750	6770	6750	8860	4780	6820	6751.39	1.77	0	-205	6953	6886	6823	6756	6693	6855	6725	55	2040	500	4910	10	1	11000000	745	6.30	0.86	12	0.01	1074.00	7845.00	8860	20221214	-23.59	5870	20230727	15.33	8610	-21.37	20230102	5870	15.33	20230727	8860	-23.59	20221214	5870	15.33	20230727	1.67	N	014570	500	55 억		194702	N	N	0	N	00	N
50	20230919	160249	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-70	5	-1.02	135207770	19849	148.68	6890	6890	6760	8950	4830	6890	6811.82	1.78	0	-837	7050	6970	6890	6810	6730	6930	6770	55	2060	500	4960	10	1	11000000	750	6.35	0.87	12	0.18	1074.00	7845.00	8860	20221214	-23.02	5870	20230727	16.18	8610	-20.79	20230102	5870	16.18	20230727	8860	-23.02	20221214	5870	16.18	20230727	1.66	N	014570	500	55 억		195539	N	N	0	N	00	N
51	20230919	150249	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-70	5	-1.02	115392830	16941	126.90	6890	6890	6760	8950	4830	6890	6811.45	1.78	0	-691	7050	6970	6890	6810	6730	6930	6770	55	2060	500	4960	10	1	11000000	750	6.35	0.87	12	0.15	1074.00	7845.00	8860	20221214	-23.02	5870	20230727	16.18	8610	-20.79	20230102	5870	16.18	20230727	8860	-23.02	20221214	5870	16.18	20230727	1.66	N	014570	500	55 억		195539	N	N	0	N	00	N
52	20230919	140245	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-70	5	-1.02	113747290	16700	125.09	6890	6890	6760	8950	4830	6890	6811.21	1.78	0	-475	7050	6970	6890	6810	6730	6930	6770	55	2060	500	4960	10	1	11000000	750	6.35	0.87	12	0.15	1074.00	7845.00	8860	20221214	-23.02	5870	20230727	16.18	8610	-20.79	20230102	5870	16.18	20230727	8860	-23.02	20221214	5870	16.18	20230727	1.66	N	014570	500	55 억		195539	N	N	0	N	00	N
53	20230919	130245	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-50	5	-0.73	71900170	10526	78.85	6890	6890	6790	8950	4830	6890	6830.72	1.78	0	-894	7050	6970	6890	6810	6730	6930	6770	55	2060	500	4960	10	1	11000000	752	6.37	0.87	12	0.10	1074.00	7845.00	8860	20221214	-22.80	5870	20230727	16.52	8610	-20.56	20230102	5870	16.52	20230727	8860	-22.80	20221214	5870	16.52	20230727	1.66	N	014570	500	55 억		195539	N	N	0	N	00	N
54	20230919	120252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	-90	5	-1.31	70091180	10260	76.85	6890	6890	6790	8950	4830	6890	6831.50	1.78	0	-912	7050	6970	6890	6810	6730	6930	6770	55	2060	500	4960	10	1	11000000	748	6.33	0.87	12	0.09	1074.00	7845.00	8860	20221214	-23.25	5870	20230727	15.84	8610	-21.02	20230102	5870	15.84	20230727	8860	-23.25	20221214	5870	15.84	20230727	1.66	N	014570	500	55 억		195539	N	N	0	N	00	N
55	20230919	110253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-50	5	-0.73	40879950	5979	44.79	6890	6890	6790	8950	4830	6890	6837.26	1.78	0	-1028	7050	6970	6890	6810	6730	6930	6770	55	2060	500	4960	10	1	11000000	752	6.37	0.87	12	0.05	1074.00	7845.00	8860	20221214	-22.80	5870	20230727	16.52	8610	-20.56	20230102	5870	16.52	20230727	8860	-22.80	20221214	5870	16.52	20230727	1.66	N	014570	500	55 억		195539	N	N	0	N	00	N
56	20230919	100250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-30	5	-0.44	14962190	2190	16.40	6890	6890	6790	8950	4830	6890	6832.05	1.78	0	-871	7050	6970	6890	6810	6730	6930	6770	55	2060	500	4960	10	1	11000000	755	6.39	0.87	12	0.02	1074.00	7845.00	8860	20221214	-22.57	5870	20230727	16.87	8610	-20.33	20230102	5870	16.87	20230727	8860	-22.57	20221214	5870	16.87	20230727	1.66	N	014570	500	55 억		195539	N	N	0	N	00	N
57	20230919	090250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	0	3	0.00	496080	72	0.54	6890	6890	6890	8950	4830	6890	6890.00	1.78	0	-10	7050	6970	6890	6810	6730	6930	6770	55	2060	500	4960	10	1	11000000	758	6.42	0.88	12	0.00	1074.00	7845.00	8860	20221214	-22.23	5870	20230727	17.38	8610	-19.98	20230102	5870	17.38	20230727	8860	-22.23	20221214	5870	17.38	20230727	1.66	N	014570	500	55 억		195539	N	N	0	N	00	N
58	20230918	160253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	-40	5	-0.58	91915960	13314	98.37	6970	6970	6810	9000	4860	6930	6903.71	1.79	0	-1502	7036	6982	6876	6822	6716	7010	6850	55	2070	500	4980	10	1	11000000	758	6.42	0.88	12	0.12	1074.00	7845.00	8860	20221214	-22.23	5870	20230727	17.38	8610	-19.98	20230102	5870	17.38	20230727	8860	-22.23	20221214	5870	17.38	20230727	1.65	N	014570	500	55 억		197041	N	N	0	N	00	N
59	20230918	150246	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-20	5	-0.29	69554850	10071	74.41	6970	6970	6810	9000	4860	6930	6906.45	1.79	0	-1342	7036	6982	6876	6822	6716	7010	6850	55	2070	500	4980	10	1	11000000	760	6.43	0.88	12	0.09	1074.00	7845.00	8860	20221214	-22.01	5870	20230727	17.72	8610	-19.74	20230102	5870	17.72	20230727	8860	-22.01	20221214	5870	17.72	20230727	1.65	N	014570	500	55 억		197041	N	N	0	N	00	N
60	20230918	140255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-30	5	-0.43	65080790	9421	69.61	6970	6970	6810	9000	4860	6930	6908.05	1.79	0	-1332	7036	6982	6876	6822	6716	7010	6850	55	2070	500	4980	10	1	11000000	759	6.42	0.88	12	0.09	1074.00	7845.00	8860	20221214	-22.12	5870	20230727	17.55	8610	-19.86	20230102	5870	17.55	20230727	8860	-22.12	20221214	5870	17.55	20230727	1.65	N	014570	500	55 억		197041	N	N	0	N	00	N
61	20230918	130250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-30	5	-0.43	51367450	7433	54.92	6970	6970	6810	9000	4860	6930	6910.73	1.79	0	-691	7036	6982	6876	6822	6716	7010	6850	55	2070	500	4980	10	1	11000000	759	6.42	0.88	12	0.07	1074.00	7845.00	8860	20221214	-22.12	5870	20230727	17.55	8610	-19.86	20230102	5870	17.55	20230727	8860	-22.12	20221214	5870	17.55	20230727	1.65	N	014570	500	55 억		197041	N	N	0	N	00	N
62	20230918	120251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-10	5	-0.14	50663370	7331	54.17	6970	6970	6810	9000	4860	6930	6910.84	1.79	0	-628	7036	6982	6876	6822	6716	7010	6850	55	2070	500	4980	10	1	11000000	761	6.44	0.88	12	0.07	1074.00	7845.00	8860	20221214	-21.90	5870	20230727	17.89	8610	-19.63	20230102	5870	17.89	20230727	8860	-21.90	20221214	5870	17.89	20230727	1.65	N	014570	500	55 억		197041	N	N	0	N	00	N
63	20230918	110252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	-60	5	-0.87	47521090	6875	50.80	6970	6970	6810	9000	4860	6930	6912.16	1.79	0	-633	7036	6982	6876	6822	6716	7010	6850	55	2070	500	4980	10	1	11000000	756	6.40	0.88	12	0.06	1074.00	7845.00	8860	20221214	-22.46	5870	20230727	17.04	8610	-20.21	20230102	5870	17.04	20230727	8860	-22.46	20221214	5870	17.04	20230727	1.65	N	014570	500	55 억		197041	N	N	0	N	00	N
64	20230918	100247	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-10	5	-0.14	31713350	4581	33.85	6970	6970	6810	9000	4860	6930	6922.80	1.79	0	-941	7036	6982	6876	6822	6716	7010	6850	55	2070	500	4980	10	1	11000000	761	6.44	0.88	12	0.04	1074.00	7845.00	8860	20221214	-21.90	5870	20230727	17.89	8610	-19.63	20230102	5870	17.89	20230727	8860	-21.90	20221214	5870	17.89	20230727	1.65	N	014570	500	55 억		197041	N	N	0	N	00	N
65	20230918	090245	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-10	5	-0.14	5669420	818	6.04	6970	6970	6920	9000	4860	6930	6930.83	1.79	0	-694	7036	6982	6876	6822	6716	7010	6850	55	2070	500	4980	10	1	11000000	761	6.44	0.88	12	0.01	1074.00	7845.00	8860	20221214	-21.90	5870	20230727	17.89	8610	-19.63	20230102	5870	17.89	20230727	8860	-21.90	20221214	5870	17.89	20230727	1.65	N	014570	500	55 억		197041	N	N	0	N	00	N
66	20230915	160250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	90	2	1.32	90656620	13268	77.02	6860	6930	6770	8890	4790	6840	6832.73	1.78	0	1658	6973	6906	6823	6756	6673	6940	6790	55	2050	500	4920	10	1	11000000	762	6.45	0.88	12	0.12	1074.00	7845.00	8860	20221214	-21.78	5870	20230727	18.06	8610	-19.51	20230102	5870	18.06	20230727	8860	-21.78	20221214	5870	18.06	20230727	1.75	N	014570	500	55 억		195383	N	N	0	N	00	N
67	20230915	150252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	50	2	0.73	89807920	13145	76.30	6860	6930	6770	8890	4790	6840	6832.10	1.78	0	1680	6973	6906	6823	6756	6673	6940	6790	55	2050	500	4920	10	1	11000000	758	6.42	0.88	12	0.12	1074.00	7845.00	8860	20221214	-22.23	5870	20230727	17.38	8610	-19.98	20230102	5870	17.38	20230727	8860	-22.23	20221214	5870	17.38	20230727	1.75	N	014570	500	55 억		195383	N	N	0	N	00	N
68	20230915	140248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	80	2	1.17	82885660	12145	70.50	6860	6920	6770	8890	4790	6840	6824.67	1.78	0	1920	6973	6906	6823	6756	6673	6940	6790	55	2050	500	4920	10	1	11000000	761	6.44	0.88	12	0.11	1074.00	7845.00	8860	20221214	-21.90	5870	20230727	17.89	8610	-19.63	20230102	5870	17.89	20230727	8860	-21.90	20221214	5870	17.89	20230727	1.75	N	014570	500	55 억		195383	N	N	0	N	00	N
69	20230915	130245	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	0	3	0.00	67806360	9950	57.76	6860	6870	6770	8890	4790	6840	6814.71	1.78	0	2058	6973	6906	6823	6756	6673	6940	6790	55	2050	500	4920	10	1	11000000	752	6.37	0.87	12	0.09	1074.00	7845.00	8860	20221214	-22.80	5870	20230727	16.52	8610	-20.56	20230102	5870	16.52	20230727	8860	-22.80	20221214	5870	16.52	20230727	1.75	N	014570	500	55 억		195383	N	N	0	N	00	N
70	20230915	120248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	20	2	0.29	44690250	6555	38.05	6860	6870	6770	8890	4790	6840	6817.73	1.78	0	1716	6973	6906	6823	6756	6673	6940	6790	55	2050	500	4920	10	1	11000000	755	6.39	0.87	12	0.06	1074.00	7845.00	8860	20221214	-22.57	5870	20230727	16.87	8610	-20.33	20230102	5870	16.87	20230727	8860	-22.57	20221214	5870	16.87	20230727	1.75	N	014570	500	55 억		195383	N	N	0	N	00	N
71	20230915	110250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	0	3	0.00	36545360	5365	31.14	6860	6870	6770	8890	4790	6840	6811.81	1.78	0	1704	6973	6906	6823	6756	6673	6940	6790	55	2050	500	4920	10	1	11000000	752	6.37	0.87	12	0.05	1074.00	7845.00	8860	20221214	-22.80	5870	20230727	16.52	8610	-20.56	20230102	5870	16.52	20230727	8860	-22.80	20221214	5870	16.52	20230727	1.75	N	014570	500	55 억		195383	N	N	0	N	00	N
72	20230915	100251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	-30	5	-0.44	15886260	2325	13.50	6860	6870	6810	8890	4790	6840	6832.80	1.78	0	977	6973	6906	6823	6756	6673	6940	6790	55	2050	500	4920	10	1	11000000	749	6.34	0.87	12	0.02	1074.00	7845.00	8860	20221214	-23.14	5870	20230727	16.01	8610	-20.91	20230102	5870	16.01	20230727	8860	-23.14	20221214	5870	16.01	20230727	1.75	N	014570	500	55 억		195383	N	N	0	N	00	N
73	20230915	090248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	10	2	0.15	1712510	250	1.45	6860	6860	6850	8890	4790	6840	6850.04	1.78	0	0	6973	6906	6823	6756	6673	6940	6790	55	2050	500	4920	10	1	11000000	754	6.38	0.87	12	0.00	1074.00	7845.00	8860	20221214	-22.69	5870	20230727	16.70	8610	-20.44	20230102	5870	16.70	20230727	8860	-22.69	20221214	5870	16.70	20230727	1.75	N	014570	500	55 억		195383	N	N	0	N	00	N
74	20230914	160247	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	10	2	0.15	117523900	17222	61.17	6740	6890	6740	8870	4790	6830	6824.06	1.77	0	1167	7030	6930	6820	6720	6610	6875	6665	55	2040	500	4910	10	1	11000000	752	6.37	0.87	12	0.16	1074.00	7845.00	8860	20221214	-22.80	5870	20230727	16.52	8610	-20.56	20230102	5870	16.52	20230727	8860	-22.80	20221214	5870	16.52	20230727	1.78	N	014570	500	55 억		194215	N	N	0	N	00	N
75	20230914	150246	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	10	2	0.15	109883770	16101	57.19	6740	6890	6740	8870	4790	6830	6824.65	1.77	0	416	7030	6930	6820	6720	6610	6875	6665	55	2040	500	4910	10	1	11000000	752	6.37	0.87	12	0.15	1074.00	7845.00	8860	20221214	-22.80	5870	20230727	16.52	8610	-20.56	20230102	5870	16.52	20230727	8860	-22.80	20221214	5870	16.52	20230727	1.78	N	014570	500	55 억		194215	N	N	0	N	00	N
76	20230914	140244	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	10	2	0.15	45375860	6649	23.62	6740	6890	6740	8870	4790	6830	6824.46	1.77	0	38	7030	6930	6820	6720	6610	6875	6665	55	2040	500	4910	10	1	11000000	752	6.37	0.87	12	0.06	1074.00	7845.00	8860	20221214	-22.80	5870	20230727	16.52	8610	-20.56	20230102	5870	16.52	20230727	8860	-22.80	20221214	5870	16.52	20230727	1.78	N	014570	500	55 억		194215	N	N	0	N	00	N
77	20230914	130242	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	30	2	0.44	42826850	6276	22.29	6740	6890	6740	8870	4790	6830	6823.91	1.77	0	50	7030	6930	6820	6720	6610	6875	6665	55	2040	500	4910	10	1	11000000	755	6.39	0.87	12	0.06	1074.00	7845.00	8860	20221214	-22.57	5870	20230727	16.87	8610	-20.33	20230102	5870	16.87	20230727	8860	-22.57	20221214	5870	16.87	20230727	1.78	N	014570	500	55 억		194215	N	N	0	N	00	N
78	20230914	120247	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	30	2	0.44	35883880	5263	18.69	6740	6890	6740	8870	4790	6830	6818.14	1.77	0	51	7030	6930	6820	6720	6610	6875	6665	55	2040	500	4910	10	1	11000000	755	6.39	0.87	12	0.05	1074.00	7845.00	8860	20221214	-22.57	5870	20230727	16.87	8610	-20.33	20230102	5870	16.87	20230727	8860	-22.57	20221214	5870	16.87	20230727	1.78	N	014570	500	55 억		194215	N	N	0	N	00	N
79	20230914	110246	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	-20	5	-0.29	27683370	4068	14.45	6740	6880	6740	8870	4790	6830	6805.15	1.77	0	75	7030	6930	6820	6720	6610	6875	6665	55	2040	500	4910	10	1	11000000	749	6.34	0.87	12	0.04	1074.00	7845.00	8860	20221214	-23.14	5870	20230727	16.01	8610	-20.91	20230102	5870	16.01	20230727	8860	-23.14	20221214	5870	16.01	20230727	1.78	N	014570	500	55 억		194215	N	N	0	N	00	N
80	20230914	100243	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	0	3	0.00	13036440	1914	6.80	6740	6880	6740	8870	4790	6830	6811.10	1.77	0	12	7030	6930	6820	6720	6610	6875	6665	55	2040	500	4910	10	1	11000000	751	6.36	0.87	12	0.02	1074.00	7845.00	8860	20221214	-22.91	5870	20230727	16.35	8610	-20.67	20230102	5870	16.35	20230727	8860	-22.91	20221214	5870	16.35	20230727	1.78	N	014570	500	55 억		194215	N	N	0	N	00	N
81	20230914	090246	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	-50	5	-0.73	3360280	498	1.77	6740	6820	6740	8870	4790	6830	6747.55	1.77	0	73	7030	6930	6820	6720	6610	6875	6665	55	2040	500	4910	10	1	11000000	746	6.31	0.86	12	0.00	1074.00	7845.00	8860	20221214	-23.48	5870	20230727	15.50	8610	-21.25	20230102	5870	15.50	20230727	8860	-23.48	20221214	5870	15.50	20230727	1.78	N	014570	500	55 억		194215	N	N	0	N	00	N
82	20230913	160248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	-110	5	-1.59	191615380	28062	112.85	6900	6920	6710	9020	4860	6940	6828.23	1.76	0	138	7140	7040	6970	6870	6800	7005	6835	55	2080	500	4990	10	1	11000000	751	6.36	0.87	12	0.26	1074.00	7845.00	8860	20221214	-22.91	5870	20230727	16.35	8610	-20.67	20230102	5870	16.35	20230727	8860	-22.91	20221214	5870	16.35	20230727	1.76	N	014570	500	55 억		194078	N	N	0	N	00	N
83	20230913	150245	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-100	5	-1.44	188706640	27636	111.14	6900	6920	6710	9020	4860	6940	6828.23	1.76	0	55	7140	7040	6970	6870	6800	7005	6835	55	2080	500	4990	10	1	11000000	752	6.37	0.87	12	0.25	1074.00	7845.00	8860	20221214	-22.80	5870	20230727	16.52	8610	-20.56	20230102	5870	16.52	20230727	8860	-22.80	20221214	5870	16.52	20230727	1.76	N	014570	500	55 억		194078	N	N	0	N	00	N
84	20230913	140247	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-100	5	-1.44	170036430	24895	100.12	6900	6920	6710	9020	4860	6940	6830.08	1.76	0	-306	7140	7040	6970	6870	6800	7005	6835	55	2080	500	4990	10	1	11000000	752	6.37	0.87	12	0.23	1074.00	7845.00	8860	20221214	-22.80	5870	20230727	16.52	8610	-20.56	20230102	5870	16.52	20230727	8860	-22.80	20221214	5870	16.52	20230727	1.76	N	014570	500	55 억		194078	N	N	0	N	00	N
85	20230913	130241	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	-130	5	-1.87	152203420	22273	89.57	6900	6920	6710	9020	4860	6940	6833.47	1.76	0	-879	7140	7040	6970	6870	6800	7005	6835	55	2080	500	4990	10	1	11000000	749	6.34	0.87	12	0.20	1074.00	7845.00	8860	20221214	-23.14	5870	20230727	16.01	8610	-20.91	20230102	5870	16.01	20230727	8860	-23.14	20221214	5870	16.01	20230727	1.76	N	014570	500	55 억		194078	N	N	0	N	00	N
86	20230913	120247	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	-110	5	-1.59	146459220	21431	86.19	6900	6920	6710	9020	4860	6940	6833.91	1.76	0	-828	7140	7040	6970	6870	6800	7005	6835	55	2080	500	4990	10	1	11000000	751	6.36	0.87	12	0.19	1074.00	7845.00	8860	20221214	-22.91	5870	20230727	16.35	8610	-20.67	20230102	5870	16.35	20230727	8860	-22.91	20221214	5870	16.35	20230727	1.76	N	014570	500	55 억		194078	N	N	0	N	00	N
87	20230913	110246	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	-140	5	-2.02	110815930	16217	65.22	6900	6920	6710	9020	4860	6940	6833.22	1.76	0	-168	7140	7040	6970	6870	6800	7005	6835	55	2080	500	4990	10	1	11000000	748	6.33	0.87	12	0.15	1074.00	7845.00	8860	20221214	-23.25	5870	20230727	15.84	8610	-21.02	20230102	5870	15.84	20230727	8860	-23.25	20221214	5870	15.84	20230727	1.76	N	014570	500	55 억		194078	N	N	0	N	00	N
88	20230913	100244	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-60	5	-0.86	33248200	4827	19.41	6900	6920	6860	9020	4860	6940	6887.80	1.76	0	602	7140	7040	6970	6870	6800	7005	6835	55	2080	500	4990	10	1	11000000	757	6.41	0.88	12	0.04	1074.00	7845.00	8860	20221214	-22.35	5870	20230727	17.21	8610	-20.09	20230102	5870	17.21	20230727	8860	-22.35	20221214	5870	17.21	20230727	1.76	N	014570	500	55 억		194078	N	N	0	N	00	N
89	20230913	090243	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	-70	5	-1.01	21724580	3152	12.68	6900	6900	6870	9020	4860	6940	6892.09	1.76	0	-40	7140	7040	6970	6870	6800	7005	6835	55	2080	500	4990	10	1	11000000	756	6.40	0.88	12	0.03	1074.00	7845.00	8860	20221214	-22.46	5870	20230727	17.04	8610	-20.21	20230102	5870	17.04	20230727	8860	-22.46	20221214	5870	17.04	20230727	1.76	N	014570	500	55 억		194078	N	N	0	N	00	N
90	20230912	160241	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-50	5	-0.72	170455320	24533	55.52	7040	7070	6900	9080	4900	6990	6948.00	1.76	0	415	7150	7070	6970	6890	6790	7110	6930	55	2090	500	5030	10	1	11000000	763	6.46	0.88	12	0.22	1074.00	7845.00	8860	20221214	-21.67	5870	20230727	18.23	8610	-19.40	20230102	5870	18.23	20230727	8860	-21.67	20221214	5870	18.23	20230727	1.75	N	014570	500	55 억		193560	N	N	0	N	00	N
91	20230912	150244	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-50	5	-0.72	161029060	23173	52.44	7040	7070	6900	9080	4900	6990	6948.99	1.76	0	623	7150	7070	6970	6890	6790	7110	6930	55	2090	500	5030	10	1	11000000	763	6.46	0.88	12	0.21	1074.00	7845.00	8860	20221214	-21.67	5870	20230727	18.23	8610	-19.40	20230102	5870	18.23	20230727	8860	-21.67	20221214	5870	18.23	20230727	1.75	N	014570	500	55 억		193560	N	N	0	N	00	N
92	20230912	140242	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-80	5	-1.14	126451440	18177	41.13	7040	7070	6910	9080	4900	6990	6956.67	1.76	0	964	7150	7070	6970	6890	6790	7110	6930	55	2090	500	5030	10	1	11000000	760	6.43	0.88	12	0.17	1074.00	7845.00	8860	20221214	-22.01	5870	20230727	17.72	8610	-19.74	20230102	5870	17.72	20230727	8860	-22.01	20221214	5870	17.72	20230727	1.75	N	014570	500	55 억		193560	N	N	0	N	00	N
93	20230912	130242	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-10	5	-0.14	101085030	14536	32.89	7040	7070	6910	9080	4900	6990	6954.12	1.76	0	2232	7150	7070	6970	6890	6790	7110	6930	55	2090	500	5030	10	1	11000000	768	6.50	0.89	12	0.13	1074.00	7845.00	8860	20221214	-21.22	5870	20230727	18.91	8610	-18.93	20230102	5870	18.91	20230727	8860	-21.22	20221214	5870	18.91	20230727	1.75	N	014570	500	55 억		193560	N	N	0	N	00	N
94	20230912	120237	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-40	5	-0.57	95143610	13682	30.96	7040	7070	6910	9080	4900	6990	6953.93	1.76	0	2771	7150	7070	6970	6890	6790	7110	6930	55	2090	500	5030	10	1	11000000	765	6.47	0.89	12	0.12	1074.00	7845.00	8860	20221214	-21.56	5870	20230727	18.40	8610	-19.28	20230102	5870	18.40	20230727	8860	-21.56	20221214	5870	18.40	20230727	1.75	N	014570	500	55 억		193560	N	N	0	N	00	N
95	20230912	110240	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-60	5	-0.86	48745350	7010	15.86	7040	7070	6910	9080	4900	6990	6953.69	1.76	0	2821	7150	7070	6970	6890	6790	7110	6930	55	2090	500	5030	10	1	11000000	762	6.45	0.88	12	0.06	1074.00	7845.00	8860	20221214	-21.78	5870	20230727	18.06	8610	-19.51	20230102	5870	18.06	20230727	8860	-21.78	20221214	5870	18.06	20230727	1.75	N	014570	500	55 억		193560	N	N	0	N	00	N
96	20230912	100241	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-30	5	-0.43	17659750	2527	5.72	7040	7070	6930	9080	4900	6990	6988.43	1.76	0	896	7150	7070	6970	6890	6790	7110	6930	55	2090	500	5030	10	1	11000000	766	6.48	0.89	12	0.02	1074.00	7845.00	8860	20221214	-21.44	5870	20230727	18.57	8610	-19.16	20230102	5870	18.57	20230727	8860	-21.44	20221214	5870	18.57	20230727	1.75	N	014570	500	55 억		193560	N	N	0	N	00	N
97	20230912	090244	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	0	3	0.00	3360110	480	1.09	7040	7040	6990	9080	4900	6990	7000.23	1.76	0	-73	7150	7070	6970	6890	6790	7110	6930	55	2090	500	5030	10	1	11000000	769	6.51	0.89	12	0.00	1074.00	7845.00	8860	20221214	-21.11	5870	20230727	19.08	8610	-18.82	20230102	5870	19.08	20230727	8860	-21.11	20221214	5870	19.08	20230727	1.75	N	014570	500	55 억		193560	N	N	0	N	00	N
98	20230911	160237	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	40	2	0.58	308363430	44155	139.42	6960	7050	6870	9030	4870	6950	6983.58	1.73	0	2722	7143	7046	6883	6786	6623	7095	6835	55	2080	500	5000	10	1	11000000	769	6.51	0.89	12	0.40	1074.00	7845.00	8860	20221214	-21.11	5870	20230727	19.08	8610	-18.82	20230102	5870	19.08	20230727	8860	-21.11	20221214	5870	19.08	20230727	1.76	N	014570	500	55 억		190343	N	N	0	N	00	N
99	20230911	150243	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	60	2	0.86	283098520	40543	128.01	6960	7050	6870	9030	4870	6950	6982.67	1.73	0	2872	7143	7046	6883	6786	6623	7095	6835	55	2080	500	5000	10	1	11000000	771	6.53	0.89	12	0.37	1074.00	7845.00	8860	20221214	-20.88	5870	20230727	19.42	8610	-18.58	20230102	5870	19.42	20230727	8860	-20.88	20221214	5870	19.42	20230727	1.76	N	014570	500	55 억		190343	N	N	0	N	00	N
100	20230911	140243	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	60	2	0.86	203932860	29266	92.41	6960	7030	6870	9030	4870	6950	6968.25	1.73	0	6659	7143	7046	6883	6786	6623	7095	6835	55	2080	500	5000	10	1	11000000	771	6.53	0.89	12	0.27	1074.00	7845.00	8860	20221214	-20.88	5870	20230727	19.42	8610	-18.58	20230102	5870	19.42	20230727	8860	-20.88	20221214	5870	19.42	20230727	1.76	N	014570	500	55 억		190343	N	N	0	N	00	N
101	20230911	130242	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	10	2	0.14	145530550	20912	66.03	6960	7010	6870	9030	4870	6950	6959.19	1.73	0	2010	7143	7046	6883	6786	6623	7095	6835	55	2080	500	5000	10	1	11000000	766	6.48	0.89	12	0.19	1074.00	7845.00	8860	20221214	-21.44	5870	20230727	18.57	8610	-19.16	20230102	5870	18.57	20230727	8860	-21.44	20221214	5870	18.57	20230727	1.76	N	014570	500	55 억		190343	N	N	0	N	00	N
102	20230911	120243	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	20	2	0.29	130970720	18820	59.42	6960	7010	6870	9030	4870	6950	6959.12	1.73	0	1983	7143	7046	6883	6786	6623	7095	6835	55	2080	500	5000	10	1	11000000	767	6.49	0.89	12	0.17	1074.00	7845.00	8860	20221214	-21.33	5870	20230727	18.74	8610	-19.05	20230102	5870	18.74	20230727	8860	-21.33	20221214	5870	18.74	20230727	1.76	N	014570	500	55 억		190343	N	N	0	N	00	N
103	20230911	110238	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-20	5	-0.29	80366650	11570	36.53	6960	7010	6870	9030	4870	6950	6946.12	1.73	0	489	7143	7046	6883	6786	6623	7095	6835	55	2080	500	5000	10	1	11000000	762	6.45	0.88	12	0.11	1074.00	7845.00	8860	20221214	-21.78	5870	20230727	18.06	8610	-19.51	20230102	5870	18.06	20230727	8860	-21.78	20221214	5870	18.06	20230727	1.76	N	014570	500	55 억		190343	N	N	0	N	00	N
104	20230911	100237	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-30	5	-0.43	49191680	7055	22.28	6960	7010	6920	9030	4870	6950	6972.60	1.73	0	-362	7143	7046	6883	6786	6623	7095	6835	55	2080	500	5000	10	1	11000000	761	6.44	0.88	12	0.06	1074.00	7845.00	8860	20221214	-21.90	5870	20230727	17.89	8610	-19.63	20230102	5870	17.89	20230727	8860	-21.90	20221214	5870	17.89	20230727	1.76	N	014570	500	55 억		190343	N	N	0	N	00	N
105	20230911	090237	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	20	2	0.29	5285820	760	2.40	6960	6990	6950	9030	4870	6950	6955.03	1.73	0	56	7143	7046	6883	6786	6623	7095	6835	55	2080	500	5000	10	1	11000000	767	6.49	0.89	12	0.01	1074.00	7845.00	8860	20221214	-21.33	5870	20230727	18.74	8610	-19.05	20230102	5870	18.74	20230727	8860	-21.33	20221214	5870	18.74	20230727	1.76	N	014570	500	55 억		190343	N	N	0	N	00	N
106	20230908	160240	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	170	2	2.51	218672960	31661	118.06	6720	6980	6720	8810	4750	6780	6906.69	1.73	0	183	7020	6900	6830	6710	6640	6865	6675	55	2030	500	4880	10	1	11000000	765	6.47	0.89	12	0.29	1074.00	7845.00	8860	20221214	-21.56	5870	20230727	18.40	8610	-19.28	20230102	5870	18.40	20230727	8860	-21.56	20221214	5870	18.40	20230727	1.81	N	014570	500	55 억		190187	N	N	0	N	00	N
107	20230908	150241	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	160	2	2.36	189966070	27531	102.66	6720	6980	6720	8810	4750	6780	6900.08	1.73	0	1661	7020	6900	6830	6710	6640	6865	6675	55	2030	500	4880	10	1	11000000	763	6.46	0.88	12	0.25	1074.00	7845.00	8860	20221214	-21.67	5870	20230727	18.23	8610	-19.40	20230102	5870	18.23	20230727	8860	-21.67	20221214	5870	18.23	20230727	1.81	N	014570	500	55 억		190187	N	N	0	N	00	N
108	20230908	140240	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	90	2	1.33	150123620	21770	81.18	6720	6980	6720	8810	4750	6780	6895.89	1.73	0	597	7020	6900	6830	6710	6640	6865	6675	55	2030	500	4880	10	1	11000000	756	6.40	0.88	12	0.20	1074.00	7845.00	8860	20221214	-22.46	5870	20230727	17.04	8610	-20.21	20230102	5870	17.04	20230727	8860	-22.46	20221214	5870	17.04	20230727	1.81	N	014570	500	55 억		190187	N	N	0	N	00	N
109	20230908	130243	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	130	2	1.92	110458150	16017	59.72	6720	6980	6720	8810	4750	6780	6896.31	1.73	0	362	7020	6900	6830	6710	6640	6865	6675	55	2030	500	4880	10	1	11000000	760	6.43	0.88	12	0.15	1074.00	7845.00	8860	20221214	-22.01	5870	20230727	17.72	8610	-19.74	20230102	5870	17.72	20230727	8860	-22.01	20221214	5870	17.72	20230727	1.81	N	014570	500	55 억		190187	N	N	0	N	00	N
110	20230908	120247	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	120	2	1.77	99745230	14464	53.93	6720	6980	6720	8810	4750	6780	6896.10	1.73	0	-377	7020	6900	6830	6710	6640	6865	6675	55	2030	500	4880	10	1	11000000	759	6.42	0.88	12	0.13	1074.00	7845.00	8860	20221214	-22.12	5870	20230727	17.55	8610	-19.86	20230102	5870	17.55	20230727	8860	-22.12	20221214	5870	17.55	20230727	1.81	N	014570	500	55 억		190187	N	N	0	N	00	N
111	20230908	110242	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	150	2	2.21	75461710	10925	40.74	6720	6980	6720	8810	4750	6780	6907.25	1.73	0	-839	7020	6900	6830	6710	6640	6865	6675	55	2030	500	4880	10	1	11000000	762	6.45	0.88	12	0.10	1074.00	7845.00	8860	20221214	-21.78	5870	20230727	18.06	8610	-19.51	20230102	5870	18.06	20230727	8860	-21.78	20221214	5870	18.06	20230727	1.81	N	014570	500	55 억		190187	N	N	0	N	00	N
112	20230908	100240	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	120	2	1.77	31908000	4636	17.29	6720	6980	6720	8810	4750	6780	6882.66	1.73	0	130	7020	6900	6830	6710	6640	6865	6675	55	2030	500	4880	10	1	11000000	759	6.42	0.88	12	0.04	1074.00	7845.00	8860	20221214	-22.12	5870	20230727	17.55	8610	-19.86	20230102	5870	17.55	20230727	8860	-22.12	20221214	5870	17.55	20230727	1.81	N	014570	500	55 억		190187	N	N	0	N	00	N
113	20230908	090245	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	-60	5	-0.88	1350780	201	0.75	6720	6740	6720	8810	4750	6780	6720.30	1.73	0	57	7020	6900	6830	6710	6640	6865	6675	55	2030	500	4880	10	1	11000000	739	6.26	0.86	12	0.00	1074.00	7845.00	8860	20221214	-24.15	5870	20230727	14.48	8610	-21.95	20230102	5870	14.48	20230727	8860	-24.15	20221214	5870	14.48	20230727	1.81	N	014570	500	55 억		190187	N	N	0	N	00	N
114	20230907	160241	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	-90	5	-1.31	182838860	26818	78.29	6870	6950	6760	8930	4810	6870	6817.77	1.77	0	-4853	7016	6942	6796	6722	6576	6980	6760	55	2060	500	4940	10	1	11000000	746	6.31	0.86	12	0.24	1074.00	7845.00	8860	20221214	-23.48	5870	20230727	15.50	8610	-21.25	20230102	5870	15.50	20230727	8860	-23.48	20221214	5870	15.50	20230727	1.82	N	014570	500	55 억		195040	N	N	0	N	00	N
115	20230907	150240	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	-100	5	-1.46	173960360	25508	74.47	6870	6950	6760	8930	4810	6870	6819.84	1.77	0	-4295	7016	6942	6796	6722	6576	6980	6760	55	2060	500	4940	10	1	11000000	745	6.30	0.86	12	0.23	1074.00	7845.00	8860	20221214	-23.59	5870	20230727	15.33	8610	-21.37	20230102	5870	15.33	20230727	8860	-23.59	20221214	5870	15.33	20230727	1.82	N	014570	500	55 억		195040	N	N	0	N	00	N
116	20230907	140240	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	-90	5	-1.31	152298010	22310	65.13	6870	6950	6770	8930	4810	6870	6826.45	1.77	0	-2767	7016	6942	6796	6722	6576	6980	6760	55	2060	500	4940	10	1	11000000	746	6.31	0.86	12	0.20	1074.00	7845.00	8860	20221214	-23.48	5870	20230727	15.50	8610	-21.25	20230102	5870	15.50	20230727	8860	-23.48	20221214	5870	15.50	20230727	1.82	N	014570	500	55 억		195040	N	N	0	N	00	N
117	20230907	130240	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-50	5	-0.73	139707800	20457	59.72	6870	6950	6770	8930	4810	6870	6829.34	1.77	0	-1687	7016	6942	6796	6722	6576	6980	6760	55	2060	500	4940	10	1	11000000	750	6.35	0.87	12	0.19	1074.00	7845.00	8860	20221214	-23.02	5870	20230727	16.18	8610	-20.79	20230102	5870	16.18	20230727	8860	-23.02	20221214	5870	16.18	20230727	1.82	N	014570	500	55 억		195040	N	N	0	N	00	N
118	20230907	120242	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-50	5	-0.73	134226920	19650	57.37	6870	6950	6770	8930	4810	6870	6830.89	1.77	0	-1776	7016	6942	6796	6722	6576	6980	6760	55	2060	500	4940	10	1	11000000	750	6.35	0.87	12	0.18	1074.00	7845.00	8860	20221214	-23.02	5870	20230727	16.18	8610	-20.79	20230102	5870	16.18	20230727	8860	-23.02	20221214	5870	16.18	20230727	1.82	N	014570	500	55 억		195040	N	N	0	N	00	N
119	20230907	110240	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	-100	5	-1.46	81541460	11963	34.93	6870	6870	6770	8930	4810	6870	6816.14	1.77	0	-212	7016	6942	6796	6722	6576	6980	6760	55	2060	500	4940	10	1	11000000	745	6.30	0.86	12	0.11	1074.00	7845.00	8860	20221214	-23.59	5870	20230727	15.33	8610	-21.37	20230102	5870	15.33	20230727	8860	-23.59	20221214	5870	15.33	20230727	1.82	N	014570	500	55 억		195040	N	N	0	N	00	N
120	20230907	100241	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	-20	5	-0.29	50916210	7453	21.76	6870	6870	6770	8930	4810	6870	6831.64	1.77	0	154	7016	6942	6796	6722	6576	6980	6760	55	2060	500	4940	10	1	11000000	754	6.38	0.87	12	0.07	1074.00	7845.00	8860	20221214	-22.69	5870	20230727	16.70	8610	-20.44	20230102	5870	16.70	20230727	8860	-22.69	20221214	5870	16.70	20230727	1.82	N	014570	500	55 억		195040	N	N	0	N	00	N
121	20230907	090241	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	-20	5	-0.29	13186560	1920	5.61	6870	6870	6850	8930	4810	6870	6868.00	1.77	0	-598	7016	6942	6796	6722	6576	6980	6760	55	2060	500	4940	10	1	11000000	754	6.38	0.87	12	0.02	1074.00	7845.00	8860	20221214	-22.69	5870	20230727	16.70	8610	-20.44	20230102	5870	16.70	20230727	8860	-22.69	20221214	5870	16.70	20230727	1.82	N	014570	500	55 억		195040	N	N	0	N	00	N
122	20230906	160238	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	150	2	2.23	231576430	33953	157.39	6720	6870	6650	8730	4710	6720	6820.25	1.73	0	4059	6833	6776	6713	6656	6593	6805	6685	55	2010	500	4830	10	1	11000000	756	6.40	0.88	12	0.31	1074.00	7845.00	8860	20221214	-22.46	5870	20230727	17.04	8610	-20.21	20230102	5870	17.04	20230727	8860	-22.46	20221214	5870	17.04	20230727	1.88	N	014570	500	55 억		190792	N	N	0	N	00	N
123	20230906	150239	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	120	2	1.79	202875990	29768	137.99	6720	6870	6650	8730	4710	6720	6815.24	1.73	0	3970	6833	6776	6713	6656	6593	6805	6685	55	2010	500	4830	10	1	11000000	752	6.37	0.87	12	0.27	1074.00	7845.00	8860	20221214	-22.80	5870	20230727	16.52	8610	-20.56	20230102	5870	16.52	20230727	8860	-22.80	20221214	5870	16.52	20230727	1.88	N	014570	500	55 억		190792	N	N	0	N	00	N
124	20230906	140240	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	100	2	1.49	182082130	26728	123.90	6720	6870	6650	8730	4710	6720	6812.41	1.73	0	3635	6833	6776	6713	6656	6593	6805	6685	55	2010	500	4830	10	1	11000000	750	6.35	0.87	12	0.24	1074.00	7845.00	8860	20221214	-23.02	5870	20230727	16.18	8610	-20.79	20230102	5870	16.18	20230727	8860	-23.02	20221214	5870	16.18	20230727	1.88	N	014570	500	55 억		190792	N	N	0	N	00	N
125	20230906	130241	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	130	2	1.93	123475720	18157	84.17	6720	6870	6650	8730	4710	6720	6800.45	1.73	0	2426	6833	6776	6713	6656	6593	6805	6685	55	2010	500	4830	10	1	11000000	754	6.38	0.87	12	0.17	1074.00	7845.00	8860	20221214	-22.69	5870	20230727	16.70	8610	-20.44	20230102	5870	16.70	20230727	8860	-22.69	20221214	5870	16.70	20230727	1.88	N	014570	500	55 억		190792	N	N	0	N	00	N
126	20230906	120242	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	140	2	2.08	100288470	14768	68.46	6720	6860	6650	8730	4710	6720	6790.93	1.73	0	2454	6833	6776	6713	6656	6593	6805	6685	55	2010	500	4830	10	1	11000000	755	6.39	0.87	12	0.13	1074.00	7845.00	8860	20221214	-22.57	5870	20230727	16.87	8610	-20.33	20230102	5870	16.87	20230727	8860	-22.57	20221214	5870	16.87	20230727	1.88	N	014570	500	55 억		190792	N	N	0	N	00	N
127	20230906	110241	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	120	2	1.79	63890350	9449	43.80	6720	6850	6650	8730	4710	6720	6761.60	1.73	0	563	6833	6776	6713	6656	6593	6805	6685	55	2010	500	4830	10	1	11000000	752	6.37	0.87	12	0.09	1074.00	7845.00	8860	20221214	-22.80	5870	20230727	16.52	8610	-20.56	20230102	5870	16.52	20230727	8860	-22.80	20221214	5870	16.52	20230727	1.88	N	014570	500	55 억		190792	N	N	0	N	00	N
128	20230906	100236	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	130	2	1.93	40814910	6057	28.08	6720	6850	6650	8730	4710	6720	6738.47	1.73	0	682	6833	6776	6713	6656	6593	6805	6685	55	2010	500	4830	10	1	11000000	754	6.38	0.87	12	0.06	1074.00	7845.00	8860	20221214	-22.69	5870	20230727	16.70	8610	-20.44	20230102	5870	16.70	20230727	8860	-22.69	20221214	5870	16.70	20230727	1.88	N	014570	500	55 억		190792	N	N	0	N	00	N
129	20230906	090239	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-20	5	-0.30	13875390	2065	9.57	6720	6730	6700	8730	4710	6720	6719.32	1.73	0	-1732	6833	6776	6713	6656	6593	6805	6685	55	2010	500	4830	10	1	11000000	737	6.24	0.85	12	0.02	1074.00	7845.00	8860	20221214	-24.38	5870	20230727	14.14	8610	-22.18	20230102	5870	14.14	20230727	8860	-24.38	20221214	5870	14.14	20230727	1.88	N	014570	500	55 억		190792	N	N	0	N	00	N
130	20230905	160237	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	20	2	0.30	143076800	21343	46.00	6700	6770	6650	8710	4690	6700	6703.68	1.69	0	5030	6946	6822	6716	6592	6486	6770	6540	55	2010	500	4820	10	1	11000000	739	6.26	0.86	12	0.19	1074.00	7845.00	8860	20221214	-24.15	5870	20230727	14.48	8610	-21.95	20230102	5870	14.48	20230727	8860	-24.15	20221214	5870	14.48	20230727	1.87	N	014570	500	55 억		185756	N	N	0	N	00	N
131	20230905	150245	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	0	3	0.00	113438240	16927	36.48	6700	6770	6650	8710	4690	6700	6701.62	1.69	0	2817	6946	6822	6716	6592	6486	6770	6540	55	2010	500	4820	10	1	11000000	737	6.24	0.85	12	0.15	1074.00	7845.00	8860	20221214	-24.38	5870	20230727	14.14	8610	-22.18	20230102	5870	14.14	20230727	8860	-24.38	20221214	5870	14.14	20230727	1.87	N	014570	500	55 억		185756	N	N	0	N	00	N
132	20230905	140239	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	30	2	0.45	103532410	15452	33.30	6700	6770	6650	8710	4690	6700	6700.26	1.69	0	2950	6946	6822	6716	6592	6486	6770	6540	55	2010	500	4820	10	1	11000000	740	6.27	0.86	12	0.14	1074.00	7845.00	8860	20221214	-24.04	5870	20230727	14.65	8610	-21.84	20230102	5870	14.65	20230727	8860	-24.04	20221214	5870	14.65	20230727	1.87	N	014570	500	55 억		185756	N	N	0	N	00	N
133	20230905	130230	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	10	2	0.15	98200030	14659	31.60	6700	6770	6650	8710	4690	6700	6698.96	1.69	0	2581	6946	6822	6716	6592	6486	6770	6540	55	2010	500	4820	10	1	11000000	738	6.25	0.86	12	0.13	1074.00	7845.00	8860	20221214	-24.27	5870	20230727	14.31	8610	-22.07	20230102	5870	14.31	20230727	8860	-24.27	20221214	5870	14.31	20230727	1.87	N	014570	500	55 억		185756	N	N	0	N	00	N
134	20230905	120238	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	0	3	0.00	84887250	12674	27.32	6700	6770	6650	8710	4690	6700	6697.75	1.69	0	1941	6946	6822	6716	6592	6486	6770	6540	55	2010	500	4820	10	1	11000000	737	6.24	0.85	12	0.12	1074.00	7845.00	8860	20221214	-24.38	5870	20230727	14.14	8610	-22.18	20230102	5870	14.14	20230727	8860	-24.38	20221214	5870	14.14	20230727	1.87	N	014570	500	55 억		185756	N	N	0	N	00	N
135	20230905	110239	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	0	3	0.00	78884880	11779	25.39	6700	6740	6650	8710	4690	6700	6697.08	1.69	0	1876	6946	6822	6716	6592	6486	6770	6540	55	2010	500	4820	10	1	11000000	737	6.24	0.85	12	0.11	1074.00	7845.00	8860	20221214	-24.38	5870	20230727	14.14	8610	-22.18	20230102	5870	14.14	20230727	8860	-24.38	20221214	5870	14.14	20230727	1.87	N	014570	500	55 억		185756	N	N	0	N	00	N
136	20230905	100236	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	20	2	0.30	66937840	9996	21.54	6700	6740	6650	8710	4690	6700	6696.46	1.69	0	1085	6946	6822	6716	6592	6486	6770	6540	55	2010	500	4820	10	1	11000000	739	6.26	0.86	12	0.09	1074.00	7845.00	8860	20221214	-24.15	5870	20230727	14.48	8610	-21.95	20230102	5870	14.48	20230727	8860	-24.15	20221214	5870	14.48	20230727	1.87	N	014570	500	55 억		185756	N	N	0	N	00	N
137	20230905	090235	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	-20	5	-0.30	14136860	2110	4.55	6700	6700	6680	8710	4690	6700	6699.93	1.69	0	-1635	6946	6822	6716	6592	6486	6770	6540	55	2010	500	4820	10	1	11000000	735	6.22	0.85	12	0.02	1074.00	7845.00	8860	20221214	-24.60	5870	20230727	13.80	8610	-22.42	20230102	5870	13.80	20230727	8860	-24.60	20221214	5870	13.80	20230727	1.87	N	014570	500	55 억		185756	N	N	0	N	00	N
138	20230904	160236	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-140	5	-2.05	310936900	46393	78.54	6840	6840	6610	8890	4790	6840	6702.24	1.65	0	4399	7120	6980	6880	6740	6640	6930	6690	55	2050	500	4920	10	1	11000000	737	6.24	0.85	12	0.42	1074.00	7845.00	8860	20221214	-24.38	5870	20230727	14.14	8610	-22.18	20230102	5870	14.14	20230727	8860	-24.38	20221214	5870	14.14	20230727	1.90	N	014570	500	55 억		181358	N	N	0	N	00	N
139	20230904	150232	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-140	5	-2.05	299029430	44616	75.53	6840	6840	6610	8890	4790	6840	6702.29	1.65	0	3982	7120	6980	6880	6740	6640	6930	6690	55	2050	500	4920	10	1	11000000	737	6.24	0.85	12	0.41	1074.00	7845.00	8860	20221214	-24.38	5870	20230727	14.14	8610	-22.18	20230102	5870	14.14	20230727	8860	-24.38	20221214	5870	14.14	20230727	1.90	N	014570	500	55 억		181358	N	N	0	N	00	N
140	20230904	140233	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	-110	5	-1.61	281785570	42035	71.16	6840	6840	6610	8890	4790	6840	6703.59	1.65	0	2662	7120	6980	6880	6740	6640	6930	6690	55	2050	500	4920	10	1	11000000	740	6.27	0.86	12	0.38	1074.00	7845.00	8860	20221214	-24.04	5870	20230727	14.65	8610	-21.84	20230102	5870	14.65	20230727	8860	-24.04	20221214	5870	14.65	20230727	1.90	N	014570	500	55 억		181358	N	N	0	N	00	N
141	20230904	130235	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	-110	5	-1.61	182320450	27103	45.88	6840	6840	6680	8890	4790	6840	6726.95	1.65	0	1203	7120	6980	6880	6740	6640	6930	6690	55	2050	500	4920	10	1	11000000	740	6.27	0.86	12	0.25	1074.00	7845.00	8860	20221214	-24.04	5870	20230727	14.65	8610	-21.84	20230102	5870	14.65	20230727	8860	-24.04	20221214	5870	14.65	20230727	1.90	N	014570	500	55 억		181358	N	N	0	N	00	N
142	20230904	120231	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-90	5	-1.32	86822630	12855	21.76	6840	6840	6720	8890	4790	6840	6754.00	1.65	0	-519	7120	6980	6880	6740	6640	6930	6690	55	2050	500	4920	10	1	11000000	743	6.28	0.86	12	0.12	1074.00	7845.00	8860	20221214	-23.81	5870	20230727	14.99	8610	-21.60	20230102	5870	14.99	20230727	8860	-23.81	20221214	5870	14.99	20230727	1.90	N	014570	500	55 억		181358	N	N	0	N	00	N
143	20230904	110228	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	-100	5	-1.46	77898560	11531	19.52	6840	6840	6720	8890	4790	6840	6755.58	1.65	0	-847	7120	6980	6880	6740	6640	6930	6690	55	2050	500	4920	10	1	11000000	741	6.28	0.86	12	0.10	1074.00	7845.00	8860	20221214	-23.93	5870	20230727	14.82	8610	-21.72	20230102	5870	14.82	20230727	8860	-23.93	20221214	5870	14.82	20230727	1.90	N	014570	500	55 억		181358	N	N	0	N	00	N
144	20230904	100227	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	-70	5	-1.02	54747630	8105	13.72	6840	6840	6720	8890	4790	6840	6754.80	1.65	0	668	7120	6980	6880	6740	6640	6930	6690	55	2050	500	4920	10	1	11000000	745	6.30	0.86	12	0.07	1074.00	7845.00	8860	20221214	-23.59	5870	20230727	15.33	8610	-21.37	20230102	5870	15.33	20230727	8860	-23.59	20221214	5870	15.33	20230727	1.90	N	014570	500	55 억		181358	N	N	0	N	00	N
145	20230904	090231	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	-110	5	-1.61	15058870	2222	3.76	6840	6840	6730	8890	4790	6840	6777.17	1.65	0	-1073	7120	6980	6880	6740	6640	6930	6690	55	2050	500	4920	10	1	11000000	740	6.27	0.86	12	0.02	1074.00	7845.00	8860	20221214	-24.04	5870	20230727	14.65	8610	-21.84	20230102	5870	14.65	20230727	8860	-24.04	20221214	5870	14.65	20230727	1.90	N	014570	500	55 억		181358	N	N	0	N	00	N
146	20230901	160229	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-100	5	-1.44	405397890	59071	156.84	6940	7020	6780	9020	4860	6940	6862.94	1.65	0	32	7086	7012	6946	6872	6806	6980	6840	55	2080	500	4990	10	1	11000000	752	6.37	0.87	12	0.54	1074.00	7845.00	8860	20221214	-22.80	5870	20230727	16.52	8610	-20.56	20230102	5870	16.52	20230727	8860	-22.80	20221214	5870	16.52	20230727	1.88	N	014570	500	55 억		180996	N	N	0	N	00	N
147	20230901	150232	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-100	5	-1.44	389766510	56782	150.76	6940	7020	6780	9020	4860	6940	6864.26	1.65	0	-410	7086	7012	6946	6872	6806	6980	6840	55	2080	500	4990	10	1	11000000	752	6.37	0.87	12	0.52	1074.00	7845.00	8860	20221214	-22.80	5870	20230727	16.52	8610	-20.56	20230102	5870	16.52	20230727	8860	-22.80	20221214	5870	16.52	20230727	1.88	N	014570	500	55 억		180996	N	N	0	N	00	N
148	20230901	140230	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	-90	5	-1.30	167231020	24423	64.84	6940	6950	6780	9020	4860	6940	6847.28	1.65	0	1785	7086	7012	6946	6872	6806	6980	6840	55	2080	500	4990	10	1	11000000	754	6.38	0.87	12	0.22	1074.00	7845.00	8860	20221214	-22.69	5870	20230727	16.70	8610	-20.44	20230102	5870	16.70	20230727	8860	-22.69	20221214	5870	16.70	20230727	1.88	N	014570	500	55 억		180996	N	N	0	N	00	N
149	20230901	130230	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-100	5	-1.44	140946830	20573	54.62	6940	6950	6780	9020	4860	6940	6851.06	1.65	0	1553	7086	7012	6946	6872	6806	6980	6840	55	2080	500	4990	10	1	11000000	752	6.37	0.87	12	0.19	1074.00	7845.00	8860	20221214	-22.80	5870	20230727	16.52	8610	-20.56	20230102	5870	16.52	20230727	8860	-22.80	20221214	5870	16.52	20230727	1.88	N	014570	500	55 억		180996	N	N	0	N	00	N
150	20230901	120230	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	-90	5	-1.30	126694350	18490	49.09	6940	6950	6780	9020	4860	6940	6852.05	1.65	0	548	7086	7012	6946	6872	6806	6980	6840	55	2080	500	4990	10	1	11000000	754	6.38	0.87	12	0.17	1074.00	7845.00	8860	20221214	-22.69	5870	20230727	16.70	8610	-20.44	20230102	5870	16.70	20230727	8860	-22.69	20221214	5870	16.70	20230727	1.88	N	014570	500	55 억		180996	N	N	0	N	00	N
151	20230901	110230	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-120	5	-1.73	97740520	14253	37.84	6940	6950	6780	9020	4860	6940	6857.54	1.65	0	-135	7086	7012	6946	6872	6806	6980	6840	55	2080	500	4990	10	1	11000000	750	6.35	0.87	12	0.13	1074.00	7845.00	8860	20221214	-23.02	5870	20230727	16.18	8610	-20.79	20230102	5870	16.18	20230727	8860	-23.02	20221214	5870	16.18	20230727	1.88	N	014570	500	55 억		180996	N	N	0	N	00	N
152	20230901	100230	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	-110	5	-1.59	56602440	8213	21.81	6940	6950	6830	9020	4860	6940	6891.81	1.65	0	-999	7086	7012	6946	6872	6806	6980	6840	55	2080	500	4990	10	1	11000000	751	6.36	0.87	12	0.07	1074.00	7845.00	8860	20221214	-22.91	5870	20230727	16.35	8610	-20.67	20230102	5870	16.35	20230727	8860	-22.91	20221214	5870	16.35	20230727	1.88	N	014570	500	55 억		180996	N	N	0	N	00	N
153	20230901	090227	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	0	3	0.00	7807500	1125	2.99	6940	6940	6940	9020	4860	6940	6940.00	1.65	0	-569	7086	7012	6946	6872	6806	6980	6840	55	2080	500	4990	10	1	11000000	763	6.46	0.88	12	0.01	1074.00	7845.00	8860	20221214	-21.67	5870	20230727	18.23	8610	-19.40	20230102	5870	18.23	20230727	8860	-21.67	20221214	5870	18.23	20230727	1.88	N	014570	500	55 억		180996	N	N	0	N	00	N