KissMeData/222110/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	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	190	2	3.44	25382000	4518	100.58	5520	5720	5500	7170	3870	5520	5617.97	8.55	0	-51	5726	5622	5556	5452	5386	5590	5420	53	1650	500	3530	10	1	10677630	610	-13.56	3.54	12	0.04	-421.00	1613.00	9000	20221028	-36.56	3930	20230726	45.29	7780	-26.61	20230111	3930	45.29	20230726	9000	-36.56	20221028	3930	45.29	20230726	0.00	N	222110	500	53 억		912821	N	N	0	N	00	N
3	20230927	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	110	2	1.99	14411510	2587	57.59	5520	5650	5500	7170	3870	5520	5570.74	8.55	0	-51	5726	5622	5556	5452	5386	5590	5420	53	1650	500	3530	10	1	10677630	601	-13.37	3.49	12	0.02	-421.00	1613.00	9000	20221028	-37.44	3930	20230726	43.26	7780	-27.63	20230111	3930	43.26	20230726	9000	-37.44	20221028	3930	43.26	20230726	0.00	N	222110	500	53 억		912821	N	N	0	N	00	N
4	20230927	140954	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	100	2	1.81	13848730	2487	55.37	5520	5650	5500	7170	3870	5520	5568.45	8.55	0	-50	5726	5622	5556	5452	5386	5590	5420	53	1650	500	3530	10	1	10677630	600	-13.35	3.48	12	0.02	-421.00	1613.00	9000	20221028	-37.56	3930	20230726	43.00	7780	-27.76	20230111	3930	43.00	20230726	9000	-37.56	20221028	3930	43.00	20230726	0.00	N	222110	500	53 억		912821	N	N	0	N	00	N
5	20230927	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	80	2	1.45	10398110	1872	41.67	5520	5600	5500	7170	3870	5520	5554.55	8.55	0	-50	5726	5622	5556	5452	5386	5590	5420	53	1650	500	3530	10	1	10677630	598	-13.30	3.47	12	0.02	-421.00	1613.00	9000	20221028	-37.78	3930	20230726	42.49	7780	-28.02	20230111	3930	42.49	20230726	9000	-37.78	20221028	3930	42.49	20230726	0.00	N	222110	500	53 억		912821	N	N	0	N	00	N
6	20230927	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	10	2	0.18	5394700	973	21.66	5520	5550	5500	7170	3870	5520	5544.40	8.55	0	-35	5726	5622	5556	5452	5386	5590	5420	53	1650	500	3530	10	1	10677630	590	-13.14	3.43	12	0.01	-421.00	1613.00	9000	20221028	-38.56	3930	20230726	40.71	7780	-28.92	20230111	3930	40.71	20230726	9000	-38.56	20221028	3930	40.71	20230726	0.00	N	222110	500	53 억		912821	N	N	0	N	00	N
7	20230927	110949	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	10	2	0.18	5394700	973	21.66	5520	5550	5500	7170	3870	5520	5544.40	8.55	0	-35	5726	5622	5556	5452	5386	5590	5420	53	1650	500	3530	10	1	10677630	590	-13.14	3.43	12	0.01	-421.00	1613.00	9000	20221028	-38.56	3930	20230726	40.71	7780	-28.92	20230111	3930	40.71	20230726	9000	-38.56	20221028	3930	40.71	20230726	0.00	N	222110	500	53 억		912821	N	N	0	N	00	N
8	20230927	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	20	2	0.36	5224130	942	20.97	5520	5550	5520	7170	3870	5520	5545.79	8.55	0	-34	5726	5622	5556	5452	5386	5590	5420	53	1650	500	3530	10	1	10677630	592	-13.16	3.43	12	0.01	-421.00	1613.00	9000	20221028	-38.44	3930	20230726	40.97	7780	-28.79	20230111	3930	40.97	20230726	9000	-38.44	20221028	3930	40.97	20230726	0.00	N	222110	500	53 억		912821	N	N	0	N	00	N
9	20230927	091000	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	30	2	0.54	160110	29	0.65	5520	5550	5520	7170	3870	5520	5521.03	8.55	0	-1	5726	5622	5556	5452	5386	5590	5420	53	1650	500	3530	10	1	10677630	593	-13.18	3.44	12	0.00	-421.00	1613.00	9000	20221028	-38.33	3930	20230726	41.22	7780	-28.66	20230111	3930	41.22	20230726	9000	-38.33	20221028	3930	41.22	20230726	0.00	N	222110	500	53 억		912821	N	N	0	N	00	N
10	20230926	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-50	5	-0.90	25079520	4492	45.12	5570	5660	5490	7240	3900	5570	5583.15	8.54	0	486	5703	5636	5543	5476	5383	5670	5510	53	1670	500	3560	10	1	10677630	589	-13.11	3.42	12	0.04	-421.00	1613.00	9000	20221028	-38.67	3930	20230726	40.46	7780	-29.05	20230111	3930	40.46	20230726	9000	-38.67	20221028	3930	40.46	20230726	0.00	N	222110	500	53 억		912335	N	N	0	N	00	N
11	20230926	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-30	5	-0.54	22884010	4094	41.12	5570	5660	5540	7240	3900	5570	5589.65	8.54	0	532	5703	5636	5543	5476	5383	5670	5510	53	1670	500	3560	10	1	10677630	592	-13.16	3.43	12	0.04	-421.00	1613.00	9000	20221028	-38.44	3930	20230726	40.97	7780	-28.79	20230111	3930	40.97	20230726	9000	-38.44	20221028	3930	40.97	20230726	0.00	N	222110	500	53 억		912335	N	N	0	N	00	N
12	20230926	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	30	2	0.54	22689870	4059	40.77	5570	5660	5550	7240	3900	5570	5590.01	8.54	0	532	5703	5636	5543	5476	5383	5670	5510	53	1670	500	3560	10	1	10677630	598	-13.30	3.47	12	0.04	-421.00	1613.00	9000	20221028	-37.78	3930	20230726	42.49	7780	-28.02	20230111	3930	42.49	20230726	9000	-37.78	20221028	3930	42.49	20230726	0.00	N	222110	500	53 억		912335	N	N	0	N	00	N
13	20230926	130937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	20	2	0.36	20680000	3697	37.13	5570	5660	5550	7240	3900	5570	5593.72	8.54	0	518	5703	5636	5543	5476	5383	5670	5510	53	1670	500	3560	10	1	10677630	597	-13.28	3.47	12	0.03	-421.00	1613.00	9000	20221028	-37.89	3930	20230726	42.24	7780	-28.15	20230111	3930	42.24	20230726	9000	-37.89	20221028	3930	42.24	20230726	0.00	N	222110	500	53 억		912335	N	N	0	N	00	N
14	20230926	120944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	30	2	0.54	20663250	3694	37.10	5570	5660	5550	7240	3900	5570	5593.73	8.54	0	518	5703	5636	5543	5476	5383	5670	5510	53	1670	500	3560	10	1	10677630	598	-13.30	3.47	12	0.03	-421.00	1613.00	9000	20221028	-37.78	3930	20230726	42.49	7780	-28.02	20230111	3930	42.49	20230726	9000	-37.78	20221028	3930	42.49	20230726	0.00	N	222110	500	53 억		912335	N	N	0	N	00	N
15	20230926	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	40	2	0.72	15343450	2745	27.57	5570	5660	5550	7240	3900	5570	5589.60	8.54	0	746	5703	5636	5543	5476	5383	5670	5510	53	1670	500	3560	10	1	10677630	599	-13.33	3.48	12	0.03	-421.00	1613.00	9000	20221028	-37.67	3930	20230726	42.75	7780	-27.89	20230111	3930	42.75	20230726	9000	-37.67	20221028	3930	42.75	20230726	0.00	N	222110	500	53 억		912335	N	N	0	N	00	N
16	20230926	100939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	0	3	0.00	13450650	2406	24.17	5570	5660	5550	7240	3900	5570	5590.46	8.54	0	480	5703	5636	5543	5476	5383	5670	5510	53	1670	500	3560	10	1	10677630	595	-13.23	3.45	12	0.02	-421.00	1613.00	9000	20221028	-38.11	3930	20230726	41.73	7780	-28.41	20230111	3930	41.73	20230726	9000	-38.11	20221028	3930	41.73	20230726	0.00	N	222110	500	53 억		912335	N	N	0	N	00	N
17	20230926	090941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	40	2	0.72	1069880	192	1.93	5570	5610	5570	7240	3900	5570	5572.29	8.54	0	0	5703	5636	5543	5476	5383	5670	5510	53	1670	500	3560	10	1	10677630	599	-13.33	3.48	12	0.00	-421.00	1613.00	9000	20221028	-37.67	3930	20230726	42.75	7780	-27.89	20230111	3930	42.75	20230726	9000	-37.67	20221028	3930	42.75	20230726	0.00	N	222110	500	53 억		912335	N	N	0	N	00	N
18	20230925	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	10	2	0.18	54950620	9956	97.26	5550	5610	5450	7220	3900	5560	5519.35	8.54	0	177	5706	5632	5566	5492	5426	5630	5490	53	1660	500	3550	10	1	10677630	595	-13.23	3.45	12	0.09	-421.00	1613.00	9000	20221028	-38.11	3930	20230726	41.73	7780	-28.41	20230111	3930	41.73	20230726	9000	-38.11	20221028	3930	41.73	20230726	0.00	N	222110	500	53 억		912158	N	N	0	N	00	N
19	20230925	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	40	2	0.72	54125380	9808	95.81	5550	5610	5450	7220	3900	5560	5518.49	8.54	0	177	5706	5632	5566	5492	5426	5630	5490	53	1660	500	3550	10	1	10677630	598	-13.30	3.47	12	0.09	-421.00	1613.00	9000	20221028	-37.78	3930	20230726	42.49	7780	-28.02	20230111	3930	42.49	20230726	9000	-37.78	20221028	3930	42.49	20230726	0.00	N	222110	500	53 억		912158	N	N	0	N	00	N
20	20230925	140927	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	20	2	0.36	43911350	7965	77.81	5550	5610	5450	7220	3900	5560	5513.04	8.54	0	-381	5706	5632	5566	5492	5426	5630	5490	53	1660	500	3550	10	1	10677630	596	-13.25	3.46	12	0.07	-421.00	1613.00	9000	20221028	-38.00	3930	20230726	41.98	7780	-28.28	20230111	3930	41.98	20230726	9000	-38.00	20221028	3930	41.98	20230726	0.00	N	222110	500	53 억		912158	N	N	0	N	00	N
21	20230925	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	40	2	0.72	24525060	4464	43.61	5550	5610	5450	7220	3900	5560	5493.97	8.54	0	-290	5706	5632	5566	5492	5426	5630	5490	53	1660	500	3550	10	1	10677630	598	-13.30	3.47	12	0.04	-421.00	1613.00	9000	20221028	-37.78	3930	20230726	42.49	7780	-28.02	20230111	3930	42.49	20230726	9000	-37.78	20221028	3930	42.49	20230726	0.00	N	222110	500	53 억		912158	N	N	0	N	00	N
22	20230925	120937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	50	2	0.90	24317840	4427	43.25	5550	5610	5450	7220	3900	5560	5493.07	8.54	0	-290	5706	5632	5566	5492	5426	5630	5490	53	1660	500	3550	10	1	10677630	599	-13.33	3.48	12	0.04	-421.00	1613.00	9000	20221028	-37.67	3930	20230726	42.75	7780	-27.89	20230111	3930	42.75	20230726	9000	-37.67	20221028	3930	42.75	20230726	0.00	N	222110	500	53 억		912158	N	N	0	N	00	N
23	20230925	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	40	2	0.72	23897830	4352	42.51	5550	5600	5450	7220	3900	5560	5491.23	8.54	0	-290	5706	5632	5566	5492	5426	5630	5490	53	1660	500	3550	10	1	10677630	598	-13.30	3.47	12	0.04	-421.00	1613.00	9000	20221028	-37.78	3930	20230726	42.49	7780	-28.02	20230111	3930	42.49	20230726	9000	-37.78	20221028	3930	42.49	20230726	0.00	N	222110	500	53 억		912158	N	N	0	N	00	N
24	20230925	100937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-70	5	-1.26	14655610	2677	26.15	5550	5550	5450	7220	3900	5560	5474.64	8.54	0	-288	5706	5632	5566	5492	5426	5630	5490	53	1660	500	3550	10	1	10677630	586	-13.04	3.40	12	0.03	-421.00	1613.00	9000	20221028	-39.00	3930	20230726	39.69	7780	-29.43	20230111	3930	39.69	20230726	9000	-39.00	20221028	3930	39.69	20230726	0.00	N	222110	500	53 억		912158	N	N	0	N	00	N
25	20230925	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-10	5	-0.18	127650	23	0.22	5550	5550	5550	7220	3900	5560	5550.00	8.54	0	-22	5706	5632	5566	5492	5426	5630	5490	53	1660	500	3550	10	1	10677630	593	-13.18	3.44	12	0.00	-421.00	1613.00	9000	20221028	-38.33	3930	20230726	41.22	7780	-28.66	20230111	3930	41.22	20230726	9000	-38.33	20221028	3930	41.22	20230726	0.00	N	222110	500	53 억		912158	N	N	0	N	00	N
26	20230922	161008	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-50	5	-0.89	56573220	10237	467.02	5560	5640	5500	7290	3930	5610	5526.35	8.56	0	-1385	5750	5680	5630	5560	5510	5655	5535	53	1680	500	3590	10	1	10677630	594	-13.21	3.45	12	0.10	-421.00	1613.00	9000	20221028	-38.22	3930	20230726	41.48	7780	-28.53	20230111	3930	41.48	20230726	9000	-38.22	20221028	3930	41.48	20230726	0.00	N	222110	500	53 억		913543	N	N	0	N	00	N
27	20230922	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-50	5	-0.89	55885740	10113	461.36	5560	5640	5500	7290	3930	5610	5526.13	8.56	0	-1385	5750	5680	5630	5560	5510	5655	5535	53	1680	500	3590	10	1	10677630	594	-13.21	3.45	12	0.09	-421.00	1613.00	9000	20221028	-38.22	3930	20230726	41.48	7780	-28.53	20230111	3930	41.48	20230726	9000	-38.22	20221028	3930	41.48	20230726	0.00	N	222110	500	53 억		913543	N	N	0	N	00	N
28	20230922	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-110	5	-1.96	46584550	8432	384.67	5560	5640	5500	7290	3930	5610	5524.73	8.56	0	-1251	5750	5680	5630	5560	5510	5655	5535	53	1680	500	3590	10	1	10677630	587	-13.06	3.41	12	0.08	-421.00	1613.00	9000	20221028	-38.89	3930	20230726	39.95	7780	-29.31	20230111	3930	39.95	20230726	9000	-38.89	20221028	3930	39.95	20230726	0.00	N	222110	500	53 억		913543	N	N	0	N	00	N
29	20230922	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-70	5	-1.25	18462660	3330	151.92	5560	5640	5520	7290	3930	5610	5544.34	8.56	0	-1000	5750	5680	5630	5560	5510	5655	5535	53	1680	500	3590	10	1	10677630	592	-13.16	3.43	12	0.03	-421.00	1613.00	9000	20221028	-38.44	3930	20230726	40.97	7780	-28.79	20230111	3930	40.97	20230726	9000	-38.44	20221028	3930	40.97	20230726	0.00	N	222110	500	53 억		913543	N	N	0	N	00	N
30	20230922	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-40	5	-0.71	16471290	2970	135.49	5560	5640	5520	7290	3930	5610	5545.89	8.56	0	-1090	5750	5680	5630	5560	5510	5655	5535	53	1680	500	3590	10	1	10677630	595	-13.23	3.45	12	0.03	-421.00	1613.00	9000	20221028	-38.11	3930	20230726	41.73	7780	-28.41	20230111	3930	41.73	20230726	9000	-38.11	20221028	3930	41.73	20230726	0.00	N	222110	500	53 억		913543	N	N	0	N	00	N
31	20230922	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-10	5	-0.18	16448990	2966	135.31	5560	5640	5520	7290	3930	5610	5545.85	8.56	0	-1086	5750	5680	5630	5560	5510	5655	5535	53	1680	500	3590	10	1	10677630	598	-13.30	3.47	12	0.03	-421.00	1613.00	9000	20221028	-37.78	3930	20230726	42.49	7780	-28.02	20230111	3930	42.49	20230726	9000	-37.78	20221028	3930	42.49	20230726	0.00	N	222110	500	53 억		913543	N	N	0	N	00	N
32	20230922	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-10	5	-0.18	16309060	2941	134.17	5560	5640	5520	7290	3930	5610	5545.41	8.56	0	-1064	5750	5680	5630	5560	5510	5655	5535	53	1680	500	3590	10	1	10677630	598	-13.30	3.47	12	0.03	-421.00	1613.00	9000	20221028	-37.78	3930	20230726	42.49	7780	-28.02	20230111	3930	42.49	20230726	9000	-37.78	20221028	3930	42.49	20230726	0.00	N	222110	500	53 억		913543	N	N	0	N	00	N
33	20230922	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	30	2	0.53	261960	47	2.14	5560	5640	5560	7290	3930	5610	5573.62	8.56	0	0	5750	5680	5630	5560	5510	5655	5535	53	1680	500	3590	10	1	10677630	602	-13.40	3.50	12	0.00	-421.00	1613.00	9000	20221028	-37.33	3930	20230726	43.51	7780	-27.51	20230111	3930	43.51	20230726	9000	-37.33	20221028	3930	43.51	20230726	0.00	N	222110	500	53 억		913543	N	N	0	N	00	N
34	20230921	160856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-90	5	-1.58	12304840	2192	29.41	5700	5700	5580	7410	3990	5700	5613.52	8.56	0	-330	5820	5760	5680	5620	5540	5790	5650	53	1710	500	3640	10	1	10677630	599	-13.33	3.48	12	0.02	-421.00	1613.00	9000	20221028	-37.67	3930	20230726	42.75	7780	-27.89	20230111	3930	42.75	20230726	9000	-37.67	20221028	3930	42.75	20230726	0.00	N	222110	500	53 억		913871	N	N	0	N	00	N
35	20230921	150844	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-90	5	-1.58	11850430	2111	28.32	5700	5700	5580	7410	3990	5700	5613.66	8.56	0	-300	5820	5760	5680	5620	5540	5790	5650	53	1710	500	3640	10	1	10677630	599	-13.33	3.48	12	0.02	-421.00	1613.00	9000	20221028	-37.67	3930	20230726	42.75	7780	-27.89	20230111	3930	42.75	20230726	9000	-37.67	20221028	3930	42.75	20230726	0.00	N	222110	500	53 억		913871	N	N	0	N	00	N
36	20230921	140850	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-100	5	-1.75	9517060	1694	22.73	5700	5700	5590	7410	3990	5700	5618.10	8.56	0	-254	5820	5760	5680	5620	5540	5790	5650	53	1710	500	3640	10	1	10677630	598	-13.30	3.47	12	0.02	-421.00	1613.00	9000	20221028	-37.78	3930	20230726	42.49	7780	-28.02	20230111	3930	42.49	20230726	9000	-37.78	20221028	3930	42.49	20230726	0.00	N	222110	500	53 억		913871	N	N	0	N	00	N
37	20230921	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-80	5	-1.40	8563810	1524	20.45	5700	5700	5590	7410	3990	5700	5619.30	8.56	0	-144	5820	5760	5680	5620	5540	5790	5650	53	1710	500	3640	10	1	10677630	600	-13.35	3.48	12	0.01	-421.00	1613.00	9000	20221028	-37.56	3930	20230726	43.00	7780	-27.76	20230111	3930	43.00	20230726	9000	-37.56	20221028	3930	43.00	20230726	0.00	N	222110	500	53 억		913871	N	N	0	N	00	N
38	20230921	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-80	5	-1.40	8367110	1489	19.98	5700	5700	5590	7410	3990	5700	5619.28	8.56	0	-128	5820	5760	5680	5620	5540	5790	5650	53	1710	500	3640	10	1	10677630	600	-13.35	3.48	12	0.01	-421.00	1613.00	9000	20221028	-37.56	3930	20230726	43.00	7780	-27.76	20230111	3930	43.00	20230726	9000	-37.56	20221028	3930	43.00	20230726	0.00	N	222110	500	53 억		913871	N	N	0	N	00	N
39	20230921	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-50	5	-0.88	1352800	239	3.21	5700	5700	5620	7410	3990	5700	5660.25	8.56	0	-79	5820	5760	5680	5620	5540	5790	5650	53	1710	500	3640	10	1	10677630	603	-13.42	3.50	12	0.00	-421.00	1613.00	9000	20221028	-37.22	3930	20230726	43.77	7780	-27.38	20230111	3930	43.77	20230726	9000	-37.22	20221028	3930	43.77	20230726	0.00	N	222110	500	53 억		913871	N	N	0	N	00	N
40	20230921	100841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-70	5	-1.23	1025670	181	2.43	5700	5700	5620	7410	3990	5700	5666.69	8.56	0	-46	5820	5760	5680	5620	5540	5790	5650	53	1710	500	3640	10	1	10677630	601	-13.37	3.49	12	0.00	-421.00	1613.00	9000	20221028	-37.44	3930	20230726	43.26	7780	-27.63	20230111	3930	43.26	20230726	9000	-37.44	20221028	3930	43.26	20230726	0.00	N	222110	500	53 억		913871	N	N	0	N	00	N
41	20230921	090846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-20	5	-0.35	336270	59	0.79	5700	5700	5680	7410	3990	5700	5699.49	8.56	0	-4	5820	5760	5680	5620	5540	5790	5650	53	1710	500	3640	10	1	10677630	606	-13.49	3.52	12	0.00	-421.00	1613.00	9000	20221028	-36.89	3930	20230726	44.53	7780	-26.99	20230111	3930	44.53	20230726	9000	-36.89	20221028	3930	44.53	20230726	0.00	N	222110	500	53 억		913871	N	N	0	N	00	N
42	20230920	160851	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	40	2	0.71	41957540	7453	32.73	5640	5740	5600	7350	3970	5660	5628.66	8.56	0	-239	6053	5856	5753	5556	5453	5805	5505	53	1690	500	3620	10	1	10677630	609	-13.54	3.53	12	0.07	-421.00	1613.00	9000	20221028	-36.67	3930	20230726	45.04	7780	-26.74	20230111	3930	45.04	20230726	9000	-36.67	20221028	3930	45.04	20230726	0.00	N	222110	500	53 억		914110	N	N	0	N	00	N
43	20230920	150828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	20	2	0.35	35987140	6394	28.08	5640	5690	5600	7350	3970	5660	5628.27	8.56	0	-459	6053	5856	5753	5556	5453	5805	5505	53	1690	500	3620	10	1	10677630	606	-13.49	3.52	12	0.06	-421.00	1613.00	9000	20221028	-36.89	3930	20230726	44.53	7780	-26.99	20230111	3930	44.53	20230726	9000	-36.89	20221028	3930	44.53	20230726	0.00	N	222110	500	53 억		914110	N	N	0	N	00	N
44	20230920	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-40	5	-0.71	24835600	4410	19.36	5640	5690	5600	7350	3970	5660	5631.66	8.56	0	-218	6053	5856	5753	5556	5453	5805	5505	53	1690	500	3620	10	1	10677630	600	-13.35	3.48	12	0.04	-421.00	1613.00	9000	20221028	-37.56	3930	20230726	43.00	7780	-27.76	20230111	3930	43.00	20230726	9000	-37.56	20221028	3930	43.00	20230726	0.00	N	222110	500	53 억		914110	N	N	0	N	00	N
45	20230920	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-10	5	-0.18	17605810	3121	13.70	5640	5690	5630	7350	3970	5660	5641.08	8.56	0	-215	6053	5856	5753	5556	5453	5805	5505	53	1690	500	3620	10	1	10677630	603	-13.42	3.50	12	0.03	-421.00	1613.00	9000	20221028	-37.22	3930	20230726	43.77	7780	-27.38	20230111	3930	43.77	20230726	9000	-37.22	20221028	3930	43.77	20230726	0.00	N	222110	500	53 억		914110	N	N	0	N	00	N
46	20230920	120835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	20	2	0.35	17447260	3093	13.58	5640	5690	5630	7350	3970	5660	5640.89	8.56	0	-210	6053	5856	5753	5556	5453	5805	5505	53	1690	500	3620	10	1	10677630	606	-13.49	3.52	12	0.03	-421.00	1613.00	9000	20221028	-36.89	3930	20230726	44.53	7780	-26.99	20230111	3930	44.53	20230726	9000	-36.89	20221028	3930	44.53	20230726	0.00	N	222110	500	53 억		914110	N	N	0	N	00	N
47	20230920	110843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	20	2	0.35	17447260	3093	13.58	5640	5690	5630	7350	3970	5660	5640.89	8.56	0	-210	6053	5856	5753	5556	5453	5805	5505	53	1690	500	3620	10	1	10677630	606	-13.49	3.52	12	0.03	-421.00	1613.00	9000	20221028	-36.89	3930	20230726	44.53	7780	-26.99	20230111	3930	44.53	20230726	9000	-36.89	20221028	3930	44.53	20230726	0.00	N	222110	500	53 억		914110	N	N	0	N	00	N
48	20230920	100824	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-20	5	-0.35	2557450	453	1.99	5640	5690	5630	7350	3970	5660	5645.58	8.56	0	-200	6053	5856	5753	5556	5453	5805	5505	53	1690	500	3620	10	1	10677630	602	-13.40	3.50	12	0.00	-421.00	1613.00	9000	20221028	-37.33	3930	20230726	43.51	7780	-27.51	20230111	3930	43.51	20230726	9000	-37.33	20221028	3930	43.51	20230726	0.00	N	222110	500	53 억		914110	N	N	0	N	00	N
49	20230920	090836	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-10	5	-0.18	1670130	296	1.30	5640	5650	5640	7350	3970	5660	5642.33	8.56	0	-194	6053	5856	5753	5556	5453	5805	5505	53	1690	500	3620	10	1	10677630	603	-13.42	3.50	12	0.00	-421.00	1613.00	9000	20221028	-37.22	3930	20230726	43.77	7780	-27.38	20230111	3930	43.77	20230726	9000	-37.22	20221028	3930	43.77	20230726	0.00	N	222110	500	53 억		914110	N	N	0	N	00	N
50	20230919	160834	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	-260	5	-4.39	131501260	22770	471.53	5860	5950	5650	7690	4150	5920	5775.20	8.56	0	-43	6106	6012	5876	5782	5646	6060	5830	53	1770	500	3780	10	1	10677630	604	-13.44	3.51	12	0.21	-421.00	1613.00	9000	20221028	-37.11	3930	20230726	44.02	7780	-27.25	20230111	3930	44.02	20230726	9000	-37.11	20221028	3930	44.02	20230726	0.00	N	222110	500	53 억		914153	N	N	0	N	00	N
51	20230919	150833	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-220	5	-3.72	112448920	19404	401.82	5860	5950	5660	7690	4150	5920	5795.14	8.56	0	1610	6106	6012	5876	5782	5646	6060	5830	53	1770	500	3780	10	1	10677630	609	-13.54	3.53	12	0.18	-421.00	1613.00	9000	20221028	-36.67	3930	20230726	45.04	7780	-26.74	20230111	3930	45.04	20230726	9000	-36.67	20221028	3930	45.04	20230726	0.00	N	222110	500	53 억		914153	N	N	0	N	00	N
52	20230919	140831	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-220	5	-3.72	111868660	19302	399.71	5860	5950	5660	7690	4150	5920	5795.70	8.56	0	1653	6106	6012	5876	5782	5646	6060	5830	53	1770	500	3780	10	1	10677630	609	-13.54	3.53	12	0.18	-421.00	1613.00	9000	20221028	-36.67	3930	20230726	45.04	7780	-26.74	20230111	3930	45.04	20230726	9000	-36.67	20221028	3930	45.04	20230726	0.00	N	222110	500	53 억		914153	N	N	0	N	00	N
53	20230919	130817	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	-200	5	-3.38	110723090	19101	395.55	5860	5950	5660	7690	4150	5920	5796.72	8.56	0	1699	6106	6012	5876	5782	5646	6060	5830	53	1770	500	3780	10	1	10677630	611	-13.59	3.55	12	0.18	-421.00	1613.00	9000	20221028	-36.44	3930	20230726	45.55	7780	-26.48	20230111	3930	45.55	20230726	9000	-36.44	20221028	3930	45.55	20230726	0.00	N	222110	500	53 억		914153	N	N	0	N	00	N
54	20230919	120834	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-110	5	-1.86	67603760	11545	239.08	5860	5950	5800	7690	4150	5920	5855.67	8.56	0	-11	6106	6012	5876	5782	5646	6060	5830	53	1770	500	3780	10	1	10677630	620	-13.80	3.60	12	0.11	-421.00	1613.00	9000	20221028	-35.44	3930	20230726	47.84	7780	-25.32	20230111	3930	47.84	20230726	9000	-35.44	20221028	3930	47.84	20230726	0.00	N	222110	500	53 억		914153	N	N	0	N	00	N
55	20230919	110839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-90	5	-1.52	66009190	11271	233.40	5860	5950	5820	7690	4150	5920	5856.55	8.56	0	172	6106	6012	5876	5782	5646	6060	5830	53	1770	500	3780	10	1	10677630	623	-13.85	3.61	12	0.11	-421.00	1613.00	9000	20221028	-35.22	3930	20230726	48.35	7780	-25.06	20230111	3930	48.35	20230726	9000	-35.22	20221028	3930	48.35	20230726	0.00	N	222110	500	53 억		914153	N	N	0	N	00	N
56	20230919	100832	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-40	5	-0.68	18140900	3084	63.86	5860	5950	5820	7690	4150	5920	5882.26	8.56	0	-604	6106	6012	5876	5782	5646	6060	5830	53	1770	500	3780	10	1	10677630	628	-13.97	3.65	12	0.03	-421.00	1613.00	9000	20221028	-34.67	3930	20230726	49.62	7780	-24.42	20230111	3930	49.62	20230726	9000	-34.67	20221028	3930	49.62	20230726	0.00	N	222110	500	53 억		914153	N	N	0	N	00	N
57	20230919	090828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-80	5	-1.35	5322840	907	18.78	5860	5950	5820	7690	4150	5920	5868.62	8.56	0	-134	6106	6012	5876	5782	5646	6060	5830	53	1770	500	3780	10	1	10677630	624	-13.87	3.62	12	0.01	-421.00	1613.00	9000	20221028	-35.11	3930	20230726	48.60	7780	-24.94	20230111	3930	48.60	20230726	9000	-35.11	20221028	3930	48.60	20230726	0.00	N	222110	500	53 억		914153	N	N	0	N	00	N
58	20230918	160833	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	20	2	0.34	28158920	4799	28.57	5890	5970	5740	7670	4130	5900	5867.66	8.57	0	-1197	6073	5986	5813	5726	5553	6030	5770	53	1770	500	3770	10	1	10677630	632	-14.06	3.67	12	0.04	-421.00	1613.00	9000	20221028	-34.22	3930	20230726	50.64	7780	-23.91	20230111	3930	50.64	20230726	9000	-34.22	20221028	3930	50.64	20230726	0.00	N	222110	500	53 억		915350	N	N	0	N	00	N
59	20230918	150829	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	40	2	0.68	28005220	4773	28.42	5890	5970	5740	7670	4130	5900	5867.43	8.57	0	-1188	6073	5986	5813	5726	5553	6030	5770	53	1770	500	3770	10	1	10677630	634	-14.11	3.68	12	0.04	-421.00	1613.00	9000	20221028	-34.00	3930	20230726	51.15	7780	-23.65	20230111	3930	51.15	20230726	9000	-34.00	20221028	3930	51.15	20230726	0.00	N	222110	500	53 억		915350	N	N	0	N	00	N
60	20230918	140850	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-20	5	-0.34	16799090	2888	17.19	5890	5920	5740	7670	4130	5900	5816.86	8.57	0	-945	6073	5986	5813	5726	5553	6030	5770	53	1770	500	3770	10	1	10677630	628	-13.97	3.65	12	0.03	-421.00	1613.00	9000	20221028	-34.67	3930	20230726	49.62	7780	-24.42	20230111	3930	49.62	20230726	9000	-34.67	20221028	3930	49.62	20230726	0.00	N	222110	500	53 억		915350	N	N	0	N	00	N
61	20230918	130828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-10	5	-0.17	14847010	2554	15.21	5890	5920	5740	7670	4130	5900	5813.24	8.57	0	-1006	6073	5986	5813	5726	5553	6030	5770	53	1770	500	3770	10	1	10677630	629	-13.99	3.65	12	0.02	-421.00	1613.00	9000	20221028	-34.56	3930	20230726	49.87	7780	-24.29	20230111	3930	49.87	20230726	9000	-34.56	20221028	3930	49.87	20230726	0.00	N	222110	500	53 억		915350	N	N	0	N	00	N
62	20230918	120834	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-90	5	-1.53	12087910	2083	12.40	5890	5910	5740	7670	4130	5900	5803.13	8.57	0	-827	6073	5986	5813	5726	5553	6030	5770	53	1770	500	3770	10	1	10677630	620	-13.80	3.60	12	0.02	-421.00	1613.00	9000	20221028	-35.44	3930	20230726	47.84	7780	-25.32	20230111	3930	47.84	20230726	9000	-35.44	20221028	3930	47.84	20230726	0.00	N	222110	500	53 억		915350	N	N	0	N	00	N
63	20230918	110820	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	-160	5	-2.71	5846680	1009	6.01	5890	5910	5740	7670	4130	5900	5794.53	8.57	0	-176	6073	5986	5813	5726	5553	6030	5770	53	1770	500	3770	10	1	10677630	613	-13.63	3.56	12	0.01	-421.00	1613.00	9000	20221028	-36.22	3930	20230726	46.06	7780	-26.22	20230111	3930	46.06	20230726	9000	-36.22	20221028	3930	46.06	20230726	0.00	N	222110	500	53 억		915350	N	N	0	N	00	N
64	20230918	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-120	5	-2.03	3924120	675	4.02	5890	5910	5780	7670	4130	5900	5813.51	8.57	0	-161	6073	5986	5813	5726	5553	6030	5770	53	1770	500	3770	10	1	10677630	617	-13.73	3.58	12	0.01	-421.00	1613.00	9000	20221028	-35.78	3930	20230726	47.07	7780	-25.71	20230111	3930	47.07	20230726	9000	-35.78	20221028	3930	47.07	20230726	0.00	N	222110	500	53 억		915350	N	N	0	N	00	N
65	20230918	090818	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	10	2	0.17	170700	29	0.17	5890	5910	5860	7670	4130	5900	5886.21	8.57	0	-5	6073	5986	5813	5726	5553	6030	5770	53	1770	500	3770	10	1	10677630	631	-14.04	3.66	12	0.00	-421.00	1613.00	9000	20221028	-34.33	3930	20230726	50.38	7780	-24.04	20230111	3930	50.38	20230726	9000	-34.33	20221028	3930	50.38	20230726	0.00	N	222110	500	53 억		915350	N	N	0	N	00	N
66	20230915	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	200	2	3.51	95960640	16795	78.03	5770	5900	5640	7410	3990	5700	5713.64	8.56	0	1834	6100	5900	5800	5600	5500	5850	5550	53	1710	500	3640	10	1	10677630	630	-14.01	3.66	12	0.16	-421.00	1613.00	9000	20221028	-34.44	3930	20230726	50.13	7780	-24.16	20230111	3930	50.13	20230726	9000	-34.44	20221028	3930	50.13	20230726	0.00	N	222110	500	53 억		913516	N	N	0	N	00	N
67	20230915	150824	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	160	2	2.81	91372660	16013	74.39	5770	5860	5640	7410	3990	5700	5706.15	8.56	0	1850	6100	5900	5800	5600	5500	5850	5550	53	1710	500	3640	10	1	10677630	626	-13.92	3.63	12	0.15	-421.00	1613.00	9000	20221028	-34.89	3930	20230726	49.11	7780	-24.68	20230111	3930	49.11	20230726	9000	-34.89	20221028	3930	49.11	20230726	0.00	N	222110	500	53 억		913516	N	N	0	N	00	N
68	20230915	140827	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	90	2	1.58	80622520	14153	65.75	5770	5790	5640	7410	3990	5700	5696.50	8.56	0	1316	6100	5900	5800	5600	5500	5850	5550	53	1710	500	3640	10	1	10677630	618	-13.75	3.59	12	0.13	-421.00	1613.00	9000	20221028	-35.67	3930	20230726	47.33	7780	-25.58	20230111	3930	47.33	20230726	9000	-35.67	20221028	3930	47.33	20230726	0.00	N	222110	500	53 억		913516	N	N	0	N	00	N
69	20230915	130820	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	10	2	0.18	76872050	13500	62.72	5770	5780	5640	7410	3990	5700	5694.23	8.56	0	1289	6100	5900	5800	5600	5500	5850	5550	53	1710	500	3640	10	1	10677630	610	-13.56	3.54	12	0.13	-421.00	1613.00	9000	20221028	-36.56	3930	20230726	45.29	7780	-26.61	20230111	3930	45.29	20230726	9000	-36.56	20221028	3930	45.29	20230726	0.00	N	222110	500	53 억		913516	N	N	0	N	00	N
70	20230915	120825	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	70	2	1.23	65052910	11437	53.13	5770	5770	5640	7410	3990	5700	5687.93	8.56	0	115	6100	5900	5800	5600	5500	5850	5550	53	1710	500	3640	10	1	10677630	616	-13.71	3.58	12	0.11	-421.00	1613.00	9000	20221028	-35.89	3930	20230726	46.82	7780	-25.84	20230111	3930	46.82	20230726	9000	-35.89	20221028	3930	46.82	20230726	0.00	N	222110	500	53 억		913516	N	N	0	N	00	N
71	20230915	110832	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	0	3	0.00	50856090	8944	41.55	5770	5770	5640	7410	3990	5700	5686.06	8.56	0	-78	6100	5900	5800	5600	5500	5850	5550	53	1710	500	3640	10	1	10677630	609	-13.54	3.53	12	0.08	-421.00	1613.00	9000	20221028	-36.67	3930	20230726	45.04	7780	-26.74	20230111	3930	45.04	20230726	9000	-36.67	20221028	3930	45.04	20230726	0.00	N	222110	500	53 억		913516	N	N	0	N	00	N
72	20230915	100829	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-20	5	-0.35	30674030	5386	25.02	5770	5770	5640	7410	3990	5700	5695.14	8.56	0	-124	6100	5900	5800	5600	5500	5850	5550	53	1710	500	3640	10	1	10677630	606	-13.49	3.52	12	0.05	-421.00	1613.00	9000	20221028	-36.89	3930	20230726	44.53	7780	-26.99	20230111	3930	44.53	20230726	9000	-36.89	20221028	3930	44.53	20230726	0.00	N	222110	500	53 억		913516	N	N	0	N	00	N
73	20230915	090819	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	50	2	0.88	1225460	213	0.99	5770	5770	5730	7410	3990	5700	5753.33	8.56	0	-30	6100	5900	5800	5600	5500	5850	5550	53	1710	500	3640	10	1	10677630	614	-13.66	3.56	12	0.00	-421.00	1613.00	9000	20221028	-36.11	3930	20230726	46.31	7780	-26.09	20230111	3930	46.31	20230726	9000	-36.11	20221028	3930	46.31	20230726	0.00	N	222110	500	53 억		913516	N	N	0	N	00	N
74	20230914	160828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-300	5	-5.00	124953970	21454	131.42	6000	6000	5700	7800	4200	6000	5825.33	8.58	0	-2411	6386	6192	5996	5802	5606	6095	5705	53	1800	500	3840	10	1	10677630	609	-13.54	3.53	12	0.20	-421.00	1613.00	9000	20221028	-36.67	3930	20230726	45.04	7780	-26.74	20230111	3930	45.04	20230726	9000	-36.67	20221028	3930	45.04	20230726	0.00	N	222110	500	53 억		915927	N	N	0	N	00	N
75	20230914	150804	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-240	5	-4.00	110342640	18895	115.74	6000	6000	5740	7800	4200	6000	5839.78	8.58	0	-852	6386	6192	5996	5802	5606	6095	5705	53	1800	500	3840	10	1	10677630	615	-13.68	3.57	12	0.18	-421.00	1613.00	9000	20221028	-36.00	3930	20230726	46.56	7780	-25.96	20230111	3930	46.56	20230726	9000	-36.00	20221028	3930	46.56	20230726	0.00	N	222110	500	53 억		915927	N	N	0	N	00	N
76	20230914	140820	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-230	5	-3.83	104666510	17910	109.71	6000	6000	5750	7800	4200	6000	5844.03	8.58	0	-832	6386	6192	5996	5802	5606	6095	5705	53	1800	500	3840	10	1	10677630	616	-13.71	3.58	12	0.17	-421.00	1613.00	9000	20221028	-35.89	3930	20230726	46.82	7780	-25.84	20230111	3930	46.82	20230726	9000	-35.89	20221028	3930	46.82	20230726	0.00	N	222110	500	53 억		915927	N	N	0	N	00	N
77	20230914	130805	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-190	5	-3.17	102180670	17480	107.08	6000	6000	5750	7800	4200	6000	5845.58	8.58	0	-832	6386	6192	5996	5802	5606	6095	5705	53	1800	500	3840	10	1	10677630	620	-13.80	3.60	12	0.16	-421.00	1613.00	9000	20221028	-35.44	3930	20230726	47.84	7780	-25.32	20230111	3930	47.84	20230726	9000	-35.44	20221028	3930	47.84	20230726	0.00	N	222110	500	53 억		915927	N	N	0	N	00	N
78	20230914	120815	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	-80	5	-1.33	45840300	7814	47.87	6000	6000	5780	7800	4200	6000	5866.43	8.58	0	-643	6386	6192	5996	5802	5606	6095	5705	53	1800	500	3840	10	1	10677630	632	-14.06	3.67	12	0.07	-421.00	1613.00	9000	20221028	-34.22	3930	20230726	50.64	7780	-23.91	20230111	3930	50.64	20230726	9000	-34.22	20221028	3930	50.64	20230726	0.00	N	222110	500	53 억		915927	N	N	0	N	00	N
79	20230914	110807	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-40	5	-0.67	35009380	5983	36.65	6000	6000	5780	7800	4200	6000	5851.48	8.58	0	-831	6386	6192	5996	5802	5606	6095	5705	53	1800	500	3840	10	1	10677630	636	-14.16	3.69	12	0.06	-421.00	1613.00	9000	20221028	-33.78	3930	20230726	51.65	7780	-23.39	20230111	3930	51.65	20230726	9000	-33.78	20221028	3930	51.65	20230726	0.00	N	222110	500	53 억		915927	N	N	0	N	00	N
80	20230914	100801	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-180	5	-3.00	19141360	3265	20.00	6000	6000	5820	7800	4200	6000	5862.59	8.58	0	-515	6386	6192	5996	5802	5606	6095	5705	53	1800	500	3840	10	1	10677630	621	-13.82	3.61	12	0.03	-421.00	1613.00	9000	20221028	-35.33	3930	20230726	48.09	7780	-25.19	20230111	3930	48.09	20230726	9000	-35.33	20221028	3930	48.09	20230726	0.00	N	222110	500	53 억		915927	N	N	0	N	00	N
81	20230914	090817	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	0	3	0.00	1121410	187	1.15	6000	6000	5950	7800	4200	6000	5996.84	8.58	0	-19	6386	6192	5996	5802	5606	6095	5705	53	1800	500	3840	10	1	10677630	641	-14.25	3.72	12	0.00	-421.00	1613.00	9000	20221028	-33.33	3930	20230726	52.67	7780	-22.88	20230111	3930	52.67	20230726	9000	-33.33	20221028	3930	52.67	20230726	0.00	N	222110	500	53 억		915927	N	N	0	N	00	N
82	20230913	160821	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-220	5	-3.54	97086350	16325	79.33	6190	6190	5800	8080	4360	6220	5947.10	8.59	0	-1523	6380	6300	6200	6120	6020	6250	6070	53	1860	500	3980	10	1	10677630	641	-14.25	3.72	12	0.15	-421.00	1613.00	9000	20221028	-33.33	3930	20230726	52.67	7780	-22.88	20230111	3930	52.67	20230726	9000	-33.33	20221028	3930	52.67	20230726	0.00	N	222110	500	53 억		917450	N	N	0	N	00	N
83	20230913	150811	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-290	5	-4.66	92631080	15580	75.71	6190	6190	5800	8080	4360	6220	5945.51	8.59	0	-1502	6380	6300	6200	6120	6020	6250	6070	53	1860	500	3980	10	1	10677630	633	-14.09	3.68	12	0.15	-421.00	1613.00	9000	20221028	-34.11	3930	20230726	50.89	7780	-23.78	20230111	3930	50.89	20230726	9000	-34.11	20221028	3930	50.89	20230726	0.00	N	222110	500	53 억		917450	N	N	0	N	00	N
84	20230913	140820	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-350	5	-5.63	87949510	14785	71.85	6190	6190	5800	8080	4360	6220	5948.56	8.59	0	-941	6380	6300	6200	6120	6020	6250	6070	53	1860	500	3980	10	1	10677630	627	-13.94	3.64	12	0.14	-421.00	1613.00	9000	20221028	-34.78	3930	20230726	49.36	7780	-24.55	20230111	3930	49.36	20230726	9000	-34.78	20221028	3930	49.36	20230726	0.00	N	222110	500	53 억		917450	N	N	0	N	00	N
85	20230913	130756	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-390	5	-6.27	79305850	13310	64.68	6190	6190	5800	8080	4360	6220	5958.37	8.59	0	-1017	6380	6300	6200	6120	6020	6250	6070	53	1860	500	3980	10	1	10677630	623	-13.85	3.61	12	0.12	-421.00	1613.00	9000	20221028	-35.22	3930	20230726	48.35	7780	-25.06	20230111	3930	48.35	20230726	9000	-35.22	20221028	3930	48.35	20230726	0.00	N	222110	500	53 억		917450	N	N	0	N	00	N
86	20230913	120815	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-330	5	-5.31	63965980	10694	51.97	6190	6190	5880	8080	4360	6220	5981.48	8.59	0	-973	6380	6300	6200	6120	6020	6250	6070	53	1860	500	3980	10	1	10677630	629	-13.99	3.65	12	0.10	-421.00	1613.00	9000	20221028	-34.56	3930	20230726	49.87	7780	-24.29	20230111	3930	49.87	20230726	9000	-34.56	20221028	3930	49.87	20230726	0.00	N	222110	500	53 억		917450	N	N	0	N	00	N
87	20230913	110815	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-210	5	-3.38	36277010	6026	29.28	6190	6190	5950	8080	4360	6220	6020.08	8.59	0	-479	6380	6300	6200	6120	6020	6250	6070	53	1860	500	3980	10	1	10677630	642	-14.28	3.73	12	0.06	-421.00	1613.00	9000	20221028	-33.22	3930	20230726	52.93	7780	-22.75	20230111	3930	52.93	20230726	9000	-33.22	20221028	3930	52.93	20230726	0.00	N	222110	500	53 억		917450	N	N	0	N	00	N
88	20230913	100807	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	-170	5	-2.73	10731960	1765	8.58	6190	6190	6030	8080	4360	6220	6080.43	8.59	0	-107	6380	6300	6200	6120	6020	6250	6070	53	1860	500	3980	10	1	10677630	646	-14.37	3.75	12	0.02	-421.00	1613.00	9000	20221028	-32.78	3930	20230726	53.94	7780	-22.24	20230111	3930	53.94	20230726	9000	-32.78	20221028	3930	53.94	20230726	0.00	N	222110	500	53 억		917450	N	N	0	N	00	N
89	20230913	090759	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-30	5	-0.48	142370	23	0.11	6190	6190	6190	8080	4360	6220	6190.00	8.59	0	0	6380	6300	6200	6120	6020	6250	6070	53	1860	500	3980	10	1	10677630	661	-14.70	3.84	12	0.00	-421.00	1613.00	9000	20221028	-31.22	3930	20230726	57.51	7780	-20.44	20230111	3930	57.51	20230726	9000	-31.22	20221028	3930	57.51	20230726	0.00	N	222110	500	53 억		917450	N	N	0	N	00	N
90	20230912	160757	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	-10	5	-0.16	125689400	20383	89.22	6250	6280	6100	8090	4370	6230	6166.38	8.61	0	-1506	6356	6292	6186	6122	6016	6325	6155	53	1860	500	3980	10	1	10677630	664	-14.77	3.86	12	0.19	-421.00	1613.00	9000	20221028	-30.89	3930	20230726	58.27	7780	-20.05	20230111	3930	58.27	20230726	9000	-30.89	20221028	3930	58.27	20230726	0.00	N	222110	500	53 억		918956	N	N	0	N	00	N
91	20230912	150805	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-50	5	-0.80	114601490	18592	81.38	6250	6280	6100	8090	4370	6230	6164.02	8.61	0	-1327	6356	6292	6186	6122	6016	6325	6155	53	1860	500	3980	10	1	10677630	660	-14.68	3.83	12	0.17	-421.00	1613.00	9000	20221028	-31.33	3930	20230726	57.25	7780	-20.57	20230111	3930	57.25	20230726	9000	-31.33	20221028	3930	57.25	20230726	0.00	N	222110	500	53 억		918956	N	N	0	N	00	N
92	20230912	140804	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	-120	5	-1.93	98746720	15997	70.02	6250	6280	6100	8090	4370	6230	6172.83	8.61	0	-1157	6356	6292	6186	6122	6016	6325	6155	53	1860	500	3980	10	1	10677630	652	-14.51	3.79	12	0.15	-421.00	1613.00	9000	20221028	-32.11	3930	20230726	55.47	7780	-21.47	20230111	3930	55.47	20230726	9000	-32.11	20221028	3930	55.47	20230726	0.00	N	222110	500	53 억		918956	N	N	0	N	00	N
93	20230912	130754	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-40	5	-0.64	66910010	10802	47.28	6250	6280	6160	8090	4370	6230	6194.22	8.61	0	1446	6356	6292	6186	6122	6016	6325	6155	53	1860	500	3980	10	1	10677630	661	-14.70	3.84	12	0.10	-421.00	1613.00	9000	20221028	-31.22	3930	20230726	57.51	7780	-20.44	20230111	3930	57.51	20230726	9000	-31.22	20221028	3930	57.51	20230726	0.00	N	222110	500	53 억		918956	N	N	0	N	00	N
94	20230912	120752	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-40	5	-0.64	45995540	7425	32.50	6250	6280	6160	8090	4370	6230	6194.69	8.61	0	1093	6356	6292	6186	6122	6016	6325	6155	53	1860	500	3980	10	1	10677630	661	-14.70	3.84	12	0.07	-421.00	1613.00	9000	20221028	-31.22	3930	20230726	57.51	7780	-20.44	20230111	3930	57.51	20230726	9000	-31.22	20221028	3930	57.51	20230726	0.00	N	222110	500	53 억		918956	N	N	0	N	00	N
95	20230912	110757	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-20	5	-0.32	45105840	7281	31.87	6250	6280	6160	8090	4370	6230	6195.01	8.61	0	1083	6356	6292	6186	6122	6016	6325	6155	53	1860	500	3980	10	1	10677630	663	-14.75	3.85	12	0.07	-421.00	1613.00	9000	20221028	-31.00	3930	20230726	58.02	7780	-20.18	20230111	3930	58.02	20230726	9000	-31.00	20221028	3930	58.02	20230726	0.00	N	222110	500	53 억		918956	N	N	0	N	00	N
96	20230912	100751	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	20	2	0.32	21684420	3498	15.31	6250	6280	6160	8090	4370	6230	6199.09	8.61	0	1233	6356	6292	6186	6122	6016	6325	6155	53	1860	500	3980	10	1	10677630	667	-14.85	3.87	12	0.03	-421.00	1613.00	9000	20221028	-30.56	3930	20230726	59.03	7780	-19.67	20230111	3930	59.03	20230726	9000	-30.56	20221028	3930	59.03	20230726	0.00	N	222110	500	53 억		918956	N	N	0	N	00	N
97	20230912	090808	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	20	2	0.32	87500	14	0.06	6250	6250	6250	8090	4370	6230	6250.00	8.61	0	2	6356	6292	6186	6122	6016	6325	6155	53	1860	500	3980	10	1	10677630	667	-14.85	3.87	12	0.00	-421.00	1613.00	9000	20221028	-30.56	3930	20230726	59.03	7780	-19.67	20230111	3930	59.03	20230726	9000	-30.56	20221028	3930	59.03	20230726	0.00	N	222110	500	53 억		918956	N	N	0	N	00	N
98	20230911	160750	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	100	2	1.63	140422220	22846	125.40	6210	6250	6080	7960	4300	6130	6146.47	8.58	0	3159	6363	6246	6173	6056	5983	6225	6035	53	1830	500	3920	10	1	10677630	665	-14.80	3.86	12	0.21	-421.00	1613.00	9000	20221028	-30.78	3930	20230726	58.52	7780	-19.92	20230111	3930	58.52	20230726	9000	-30.78	20221028	3930	58.52	20230726	0.00	N	222110	500	53 억		915797	N	N	0	N	00	N
99	20230911	150756	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	110	2	1.79	138765100	22580	123.94	6210	6250	6080	7960	4300	6130	6145.49	8.58	0	3165	6363	6246	6173	6056	5983	6225	6035	53	1830	500	3920	10	1	10677630	666	-14.82	3.87	12	0.21	-421.00	1613.00	9000	20221028	-30.67	3930	20230726	58.78	7780	-19.79	20230111	3930	58.78	20230726	9000	-30.67	20221028	3930	58.78	20230726	0.00	N	222110	500	53 억		915797	N	N	0	N	00	N
100	20230911	140805	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	-10	5	-0.16	109673020	17868	98.08	6210	6230	6080	7960	4300	6130	6137.96	8.58	0	3663	6363	6246	6173	6056	5983	6225	6035	53	1830	500	3920	10	1	10677630	653	-14.54	3.79	12	0.17	-421.00	1613.00	9000	20221028	-32.00	3930	20230726	55.73	7780	-21.34	20230111	3930	55.73	20230726	9000	-32.00	20221028	3930	55.73	20230726	0.00	N	222110	500	53 억		915797	N	N	0	N	00	N
101	20230911	130740	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	-20	5	-0.33	100917660	16433	90.20	6210	6230	6080	7960	4300	6130	6141.16	8.58	0	3776	6363	6246	6173	6056	5983	6225	6035	53	1830	500	3920	10	1	10677630	652	-14.51	3.79	12	0.15	-421.00	1613.00	9000	20221028	-32.11	3930	20230726	55.47	7780	-21.47	20230111	3930	55.47	20230726	9000	-32.11	20221028	3930	55.47	20230726	0.00	N	222110	500	53 억		915797	N	N	0	N	00	N
102	20230911	120753	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	-20	5	-0.33	89282720	14521	79.71	6210	6230	6100	7960	4300	6130	6148.52	8.58	0	4578	6363	6246	6173	6056	5983	6225	6035	53	1830	500	3920	10	1	10677630	652	-14.51	3.79	12	0.14	-421.00	1613.00	9000	20221028	-32.11	3930	20230726	55.47	7780	-21.47	20230111	3930	55.47	20230726	9000	-32.11	20221028	3930	55.47	20230726	0.00	N	222110	500	53 억		915797	N	N	0	N	00	N
103	20230911	110739	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	-10	5	-0.16	86605180	14083	77.30	6210	6230	6110	7960	4300	6130	6149.63	8.58	0	4642	6363	6246	6173	6056	5983	6225	6035	53	1830	500	3920	10	1	10677630	653	-14.54	3.79	12	0.13	-421.00	1613.00	9000	20221028	-32.00	3930	20230726	55.73	7780	-21.34	20230111	3930	55.73	20230726	9000	-32.00	20221028	3930	55.73	20230726	0.00	N	222110	500	53 억		915797	N	N	0	N	00	N
104	20230911	100739	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	70	2	1.14	52848400	8575	47.07	6210	6230	6120	7960	4300	6130	6163.08	8.58	0	998	6363	6246	6173	6056	5983	6225	6035	53	1830	500	3920	10	1	10677630	662	-14.73	3.84	12	0.08	-421.00	1613.00	9000	20221028	-31.11	3930	20230726	57.76	7780	-20.31	20230111	3930	57.76	20230726	9000	-31.11	20221028	3930	57.76	20230726	0.00	N	222110	500	53 억		915797	N	N	0	N	00	N
105	20230911	090737	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	100	2	1.63	347800	56	0.31	6210	6230	6210	7960	4300	6130	6210.71	8.58	0	0	6363	6246	6173	6056	5983	6225	6035	53	1830	500	3920	10	1	10677630	665	-14.80	3.86	12	0.00	-421.00	1613.00	9000	20221028	-30.78	3930	20230726	58.52	7780	-19.92	20230111	3930	58.52	20230726	9000	-30.78	20221028	3930	58.52	20230726	0.00	N	222110	500	53 억		915797	N	N	0	N	00	N
106	20230908	160758	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-60	5	-0.97	112345220	18218	94.56	6130	6290	6100	8040	4340	6190	6166.72	8.56	0	1480	6370	6280	6130	6040	5890	6325	6085	53	1850	500	3960	10	1	10677630	655	-14.56	3.80	12	0.17	-421.00	1613.00	9000	20221028	-31.89	3930	20230726	55.98	7780	-21.21	20230111	3930	55.98	20230726	9000	-31.89	20221028	3930	55.98	20230726	0.00	N	222110	500	53 억		914317	N	N	0	N	00	N
107	20230908	150755	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-10	5	-0.16	106208550	17218	89.37	6130	6290	6100	8040	4340	6190	6168.46	8.56	0	2172	6370	6280	6130	6040	5890	6325	6085	53	1850	500	3960	10	1	10677630	660	-14.68	3.83	12	0.16	-421.00	1613.00	9000	20221028	-31.33	3930	20230726	57.25	7780	-20.57	20230111	3930	57.25	20230726	9000	-31.33	20221028	3930	57.25	20230726	0.00	N	222110	500	53 억		914317	N	N	0	N	00	N
108	20230908	140748	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	-70	5	-1.13	65096110	10542	54.72	6130	6290	6100	8040	4340	6190	6174.93	8.56	0	1658	6370	6280	6130	6040	5890	6325	6085	53	1850	500	3960	10	1	10677630	653	-14.54	3.79	12	0.10	-421.00	1613.00	9000	20221028	-32.00	3930	20230726	55.73	7780	-21.34	20230111	3930	55.73	20230726	9000	-32.00	20221028	3930	55.73	20230726	0.00	N	222110	500	53 억		914317	N	N	0	N	00	N
109	20230908	130756	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	0	3	0.00	50808210	8216	42.64	6130	6290	6130	8040	4340	6190	6184.06	8.56	0	1201	6370	6280	6130	6040	5890	6325	6085	53	1850	500	3960	10	1	10677630	661	-14.70	3.84	12	0.08	-421.00	1613.00	9000	20221028	-31.22	3930	20230726	57.51	7780	-20.44	20230111	3930	57.51	20230726	9000	-31.22	20221028	3930	57.51	20230726	0.00	N	222110	500	53 억		914317	N	N	0	N	00	N
110	20230908	120806	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	30	2	0.48	26567870	4281	22.22	6130	6290	6130	8040	4340	6190	6206.00	8.56	0	198	6370	6280	6130	6040	5890	6325	6085	53	1850	500	3960	10	1	10677630	664	-14.77	3.86	12	0.04	-421.00	1613.00	9000	20221028	-30.89	3930	20230726	58.27	7780	-20.05	20230111	3930	58.27	20230726	9000	-30.89	20221028	3930	58.27	20230726	0.00	N	222110	500	53 억		914317	N	N	0	N	00	N
111	20230908	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	10	2	0.16	6116880	991	5.14	6130	6200	6130	8040	4340	6190	6172.43	8.56	0	102	6370	6280	6130	6040	5890	6325	6085	53	1850	500	3960	10	1	10677630	662	-14.73	3.84	12	0.01	-421.00	1613.00	9000	20221028	-31.11	3930	20230726	57.76	7780	-20.31	20230111	3930	57.76	20230726	9000	-31.11	20221028	3930	57.76	20230726	0.00	N	222110	500	53 억		914317	N	N	0	N	00	N
112	20230908	100755	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	10	2	0.16	4710040	764	3.97	6130	6200	6130	8040	4340	6190	6164.97	8.56	0	102	6370	6280	6130	6040	5890	6325	6085	53	1850	500	3960	10	1	10677630	662	-14.73	3.84	12	0.01	-421.00	1613.00	9000	20221028	-31.11	3930	20230726	57.76	7780	-20.31	20230111	3930	57.76	20230726	9000	-31.11	20221028	3930	57.76	20230726	0.00	N	222110	500	53 억		914317	N	N	0	N	00	N
113	20230908	090759	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-10	5	-0.16	269970	44	0.23	6130	6180	6130	8040	4340	6190	6135.68	8.56	0	0	6370	6280	6130	6040	5890	6325	6085	53	1850	500	3960	10	1	10677630	660	-14.68	3.83	12	0.00	-421.00	1613.00	9000	20221028	-31.33	3930	20230726	57.25	7780	-20.57	20230111	3930	57.25	20230726	9000	-31.33	20221028	3930	57.25	20230726	0.00	N	222110	500	53 억		914317	N	N	0	N	00	N
114	20230907	160746	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	90	2	1.48	117254530	19265	22.85	6100	6220	5980	7930	4270	6100	6086.27	8.56	0	35	6440	6270	6010	5840	5580	6355	5925	53	1830	500	3900	10	1	10677630	661	-14.70	3.84	12	0.18	-421.00	1613.00	9000	20221028	-31.22	3930	20230726	57.51	7780	-20.44	20230111	3930	57.51	20230726	9000	-31.22	20221028	3930	57.51	20230726	0.00	N	222110	500	53 억		914478	N	N	0	N	00	N
115	20230907	150751	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	10	2	0.16	109204120	17951	21.29	6100	6220	5980	7930	4270	6100	6083.46	8.56	0	113	6440	6270	6010	5840	5580	6355	5925	53	1830	500	3900	10	1	10677630	652	-14.51	3.79	12	0.17	-421.00	1613.00	9000	20221028	-32.11	3930	20230726	55.47	7780	-21.47	20230111	3930	55.47	20230726	9000	-32.11	20221028	3930	55.47	20230726	0.00	N	222110	500	53 억		914478	N	N	0	N	00	N
116	20230907	140750	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	10	2	0.16	95844610	15748	18.68	6100	6220	5980	7930	4270	6100	6086.14	8.56	0	415	6440	6270	6010	5840	5580	6355	5925	53	1830	500	3900	10	1	10677630	652	-14.51	3.79	12	0.15	-421.00	1613.00	9000	20221028	-32.11	3930	20230726	55.47	7780	-21.47	20230111	3930	55.47	20230726	9000	-32.11	20221028	3930	55.47	20230726	0.00	N	222110	500	53 억		914478	N	N	0	N	00	N
117	20230907	130745	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	0	3	0.00	82423030	13530	16.05	6100	6220	5980	7930	4270	6100	6091.87	8.56	0	489	6440	6270	6010	5840	5580	6355	5925	53	1830	500	3900	10	1	10677630	651	-14.49	3.78	12	0.13	-421.00	1613.00	9000	20221028	-32.22	3930	20230726	55.22	7780	-21.59	20230111	3930	55.22	20230726	9000	-32.22	20221028	3930	55.22	20230726	0.00	N	222110	500	53 억		914478	N	N	0	N	00	N
118	20230907	120756	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	30	2	0.49	75134370	12337	14.63	6100	6220	5980	7930	4270	6100	6090.17	8.56	0	334	6440	6270	6010	5840	5580	6355	5925	53	1830	500	3900	10	1	10677630	655	-14.56	3.80	12	0.12	-421.00	1613.00	9000	20221028	-31.89	3930	20230726	55.98	7780	-21.21	20230111	3930	55.98	20230726	9000	-31.89	20221028	3930	55.98	20230726	0.00	N	222110	500	53 억		914478	N	N	0	N	00	N
119	20230907	110751	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	60	2	0.98	62615380	10305	12.22	6100	6200	5980	7930	4270	6100	6076.21	8.56	0	363	6440	6270	6010	5840	5580	6355	5925	53	1830	500	3900	10	1	10677630	658	-14.63	3.82	12	0.10	-421.00	1613.00	9000	20221028	-31.56	3930	20230726	56.74	7780	-20.82	20230111	3930	56.74	20230726	9000	-31.56	20221028	3930	56.74	20230726	0.00	N	222110	500	53 억		914478	N	N	0	N	00	N
120	20230907	100752	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	0	3	0.00	35438790	5873	6.96	6100	6130	5980	7930	4270	6100	6034.19	8.56	0	563	6440	6270	6010	5840	5580	6355	5925	53	1830	500	3900	10	1	10677630	651	-14.49	3.78	12	0.06	-421.00	1613.00	9000	20221028	-32.22	3930	20230726	55.22	7780	-21.59	20230111	3930	55.22	20230726	9000	-32.22	20221028	3930	55.22	20230726	0.00	N	222110	500	53 억		914478	N	N	0	N	00	N
121	20230907	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	-20	5	-0.33	176660	29	0.03	6100	6100	6080	7930	4270	6100	6091.72	8.56	0	-14	6440	6270	6010	5840	5580	6355	5925	53	1830	500	3900	10	1	10677630	649	-14.44	3.77	12	0.00	-421.00	1613.00	9000	20221028	-32.44	3930	20230726	54.71	7780	-21.85	20230111	3930	54.71	20230726	9000	-32.44	20221028	3930	54.71	20230726	0.00	N	222110	500	53 억		914478	N	N	0	N	00	N
122	20230906	160747	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	180	2	3.04	498668570	84320	173.86	5910	6180	5750	7690	4150	5920	5914.00	8.51	0	6159	6226	6072	5846	5692	5466	5960	5580	53	1770	500	3780	10	1	10677630	651	-14.49	3.78	12	0.79	-421.00	1613.00	9000	20221028	-32.22	3930	20230726	55.22	7780	-21.59	20230111	3930	55.22	20230726	9000	-32.22	20221028	3930	55.22	20230726	0.00	N	222110	500	53 억		908150	N	N	0	N	00	N
123	20230906	150750	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	230	2	3.89	490182400	82929	170.99	5910	6180	5750	7690	4150	5920	5910.87	8.51	0	7324	6226	6072	5846	5692	5466	5960	5580	53	1770	500	3780	10	1	10677630	657	-14.61	3.81	12	0.78	-421.00	1613.00	9000	20221028	-31.67	3930	20230726	56.49	7780	-20.95	20230111	3930	56.49	20230726	9000	-31.67	20221028	3930	56.49	20230726	0.00	N	222110	500	53 억		908150	N	N	0	N	00	N
124	20230906	140750	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	10	2	0.17	376289760	64026	132.02	5910	6000	5750	7690	4150	5920	5877.14	8.51	0	6784	6226	6072	5846	5692	5466	5960	5580	53	1770	500	3780	10	1	10677630	633	-14.09	3.68	12	0.60	-421.00	1613.00	9000	20221028	-34.11	3930	20230726	50.89	7780	-23.78	20230111	3930	50.89	20230726	9000	-34.11	20221028	3930	50.89	20230726	0.00	N	222110	500	53 억		908150	N	N	0	N	00	N
125	20230906	130742	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-40	5	-0.68	312822560	53312	109.92	5910	6000	5750	7690	4150	5920	5867.77	8.51	0	6122	6226	6072	5846	5692	5466	5960	5580	53	1770	500	3780	10	1	10677630	628	-13.97	3.65	12	0.50	-421.00	1613.00	9000	20221028	-34.67	3930	20230726	49.62	7780	-24.42	20230111	3930	49.62	20230726	9000	-34.67	20221028	3930	49.62	20230726	0.00	N	222110	500	53 억		908150	N	N	0	N	00	N
126	20230906	120754	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-10	5	-0.17	203443260	34707	71.56	5910	5990	5750	7690	4150	5920	5861.74	8.51	0	4056	6226	6072	5846	5692	5466	5960	5580	53	1770	500	3780	10	1	10677630	631	-14.04	3.66	12	0.33	-421.00	1613.00	9000	20221028	-34.33	3930	20230726	50.38	7780	-24.04	20230111	3930	50.38	20230726	9000	-34.33	20221028	3930	50.38	20230726	0.00	N	222110	500	53 억		908150	N	N	0	N	00	N
127	20230906	110757	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-50	5	-0.84	83189370	14197	29.27	5910	5990	5790	7690	4150	5920	5859.64	8.51	0	3462	6226	6072	5846	5692	5466	5960	5580	53	1770	500	3780	10	1	10677630	627	-13.94	3.64	12	0.13	-421.00	1613.00	9000	20221028	-34.78	3930	20230726	49.36	7780	-24.55	20230111	3930	49.36	20230726	9000	-34.78	20221028	3930	49.36	20230726	0.00	N	222110	500	53 억		908150	N	N	0	N	00	N
128	20230906	100735	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-30	5	-0.51	27505180	4675	9.64	5910	5990	5840	7690	4150	5920	5883.46	8.51	0	-253	6226	6072	5846	5692	5466	5960	5580	53	1770	500	3780	10	1	10677630	629	-13.99	3.65	12	0.04	-421.00	1613.00	9000	20221028	-34.56	3930	20230726	49.87	7780	-24.29	20230111	3930	49.87	20230726	9000	-34.56	20221028	3930	49.87	20230726	0.00	N	222110	500	53 억		908150	N	N	0	N	00	N
129	20230906	090739	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	40	2	0.68	5460070	926	1.91	5910	5990	5840	7690	4150	5920	5896.40	8.51	0	-280	6226	6072	5846	5692	5466	5960	5580	53	1770	500	3780	10	1	10677630	636	-14.16	3.69	12	0.01	-421.00	1613.00	9000	20221028	-33.78	3930	20230726	51.65	7780	-23.39	20230111	3930	51.65	20230726	9000	-33.78	20221028	3930	51.65	20230726	0.00	N	222110	500	53 억		908150	N	N	0	N	00	N
130	20230905	160742	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	0	3	0.00	280149740	48495	238.90	5930	6000	5620	7690	4150	5920	5776.88	8.50	0	39	6326	6122	5976	5772	5626	6050	5700	53	1770	500	3780	10	1	10677630	632	-14.06	3.67	12	0.45	-421.00	1613.00	9000	20221028	-34.22	3930	20230726	50.64	7780	-23.91	20230111	3930	50.64	20230726	9000	-34.22	20221028	3930	50.64	20230726	0.00	N	222110	500	53 억		908111	N	N	0	N	00	N
131	20230905	150753	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	20	2	0.34	272437930	47198	232.51	5930	5960	5620	7690	4150	5920	5772.23	8.50	0	373	6326	6122	5976	5772	5626	6050	5700	53	1770	500	3780	10	1	10677630	634	-14.11	3.68	12	0.44	-421.00	1613.00	9000	20221028	-34.00	3930	20230726	51.15	7780	-23.65	20230111	3930	51.15	20230726	9000	-34.00	20221028	3930	51.15	20230726	0.00	N	222110	500	53 억		908111	N	N	0	N	00	N
132	20230905	140750	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-130	5	-2.20	242653040	42064	207.22	5930	5960	5620	7690	4150	5920	5768.66	8.50	0	2741	6326	6122	5976	5772	5626	6050	5700	53	1770	500	3780	10	1	10677630	618	-13.75	3.59	12	0.39	-421.00	1613.00	9000	20221028	-35.67	3930	20230726	47.33	7780	-25.58	20230111	3930	47.33	20230726	9000	-35.67	20221028	3930	47.33	20230726	0.00	N	222110	500	53 억		908111	N	N	0	N	00	N
133	20230905	130732	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-170	5	-2.87	226137360	39179	193.01	5930	5960	5620	7690	4150	5920	5771.90	8.50	0	2787	6326	6122	5976	5772	5626	6050	5700	53	1770	500	3780	10	1	10677630	614	-13.66	3.56	12	0.37	-421.00	1613.00	9000	20221028	-36.11	3930	20230726	46.31	7780	-26.09	20230111	3930	46.31	20230726	9000	-36.11	20221028	3930	46.31	20230726	0.00	N	222110	500	53 억		908111	N	N	0	N	00	N
134	20230905	120736	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-160	5	-2.70	197599660	34137	168.17	5930	5960	5690	7690	4150	5920	5788.43	8.50	0	2823	6326	6122	5976	5772	5626	6050	5700	53	1770	500	3780	10	1	10677630	615	-13.68	3.57	12	0.32	-421.00	1613.00	9000	20221028	-36.00	3930	20230726	46.56	7780	-25.96	20230111	3930	46.56	20230726	9000	-36.00	20221028	3930	46.56	20230726	0.00	N	222110	500	53 억		908111	N	N	0	N	00	N
135	20230905	110742	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-140	5	-2.36	136331760	23418	115.37	5930	5960	5720	7690	4150	5920	5821.67	8.50	0	2563	6326	6122	5976	5772	5626	6050	5700	53	1770	500	3780	10	1	10677630	617	-13.73	3.58	12	0.22	-421.00	1613.00	9000	20221028	-35.78	3930	20230726	47.07	7780	-25.71	20230111	3930	47.07	20230726	9000	-35.78	20221028	3930	47.07	20230726	0.00	N	222110	500	53 억		908111	N	N	0	N	00	N
136	20230905	100732	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	10	2	0.17	84917330	14579	71.82	5930	5960	5720	7690	4150	5920	5824.63	8.50	0	697	6326	6122	5976	5772	5626	6050	5700	53	1770	500	3780	10	1	10677630	633	-14.09	3.68	12	0.14	-421.00	1613.00	9000	20221028	-34.11	3930	20230726	50.89	7780	-23.78	20230111	3930	50.89	20230726	9000	-34.11	20221028	3930	50.89	20230726	0.00	N	222110	500	53 억		908111	N	N	0	N	00	N
137	20230905	090731	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-120	5	-2.03	4829260	823	4.05	5930	5930	5800	7690	4150	5920	5867.87	8.50	0	-342	6326	6122	5976	5772	5626	6050	5700	53	1770	500	3780	10	1	10677630	619	-13.78	3.60	12	0.01	-421.00	1613.00	9000	20221028	-35.56	3930	20230726	47.58	7780	-25.45	20230111	3930	47.58	20230726	9000	-35.56	20221028	3930	47.58	20230726	0.00	N	222110	500	53 억		908111	N	N	0	N	00	N
138	20230904	160728	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	-260	5	-4.21	121152490	20299	61.78	6110	6180	5830	8030	4330	6180	5968.41	8.51	0	-632	6540	6360	6220	6040	5900	6290	5970	53	1850	500	3950	10	1	10677630	632	-14.06	3.67	12	0.19	-421.00	1613.00	9000	20221028	-34.22	3930	20230726	50.64	7780	-23.91	20230111	3930	50.64	20230726	9000	-34.22	20221028	3930	50.64	20230726	0.00	N	222110	500	53 억		908743	N	N	0	N	00	N
139	20230904	150719	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-290	5	-4.69	99489270	16622	50.59	6110	6180	5880	8030	4330	6180	5985.40	8.51	0	547	6540	6360	6220	6040	5900	6290	5970	53	1850	500	3950	10	1	10677630	629	-13.99	3.65	12	0.16	-421.00	1613.00	9000	20221028	-34.56	3930	20230726	49.87	7780	-24.29	20230111	3930	49.87	20230726	9000	-34.56	20221028	3930	49.87	20230726	0.00	N	222110	500	53 억		908743	N	N	0	N	00	N
140	20230904	140714	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-180	5	-2.91	80629300	13439	40.90	6110	6180	5880	8030	4330	6180	5999.65	8.51	0	147	6540	6360	6220	6040	5900	6290	5970	53	1850	500	3950	10	1	10677630	641	-14.25	3.72	12	0.13	-421.00	1613.00	9000	20221028	-33.33	3930	20230726	52.67	7780	-22.88	20230111	3930	52.67	20230726	9000	-33.33	20221028	3930	52.67	20230726	0.00	N	222110	500	53 억		908743	N	N	0	N	00	N
141	20230904	130727	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-180	5	-2.91	70762190	11788	35.88	6110	6180	5880	8030	4330	6180	6002.90	8.51	0	-422	6540	6360	6220	6040	5900	6290	5970	53	1850	500	3950	10	1	10677630	641	-14.25	3.72	12	0.11	-421.00	1613.00	9000	20221028	-33.33	3930	20230726	52.67	7780	-22.88	20230111	3930	52.67	20230726	9000	-33.33	20221028	3930	52.67	20230726	0.00	N	222110	500	53 억		908743	N	N	0	N	00	N
142	20230904	120712	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	-100	5	-1.62	69695060	11611	35.34	6110	6180	5880	8030	4330	6180	6002.50	8.51	0	-420	6540	6360	6220	6040	5900	6290	5970	53	1850	500	3950	10	1	10677630	649	-14.44	3.77	12	0.11	-421.00	1613.00	9000	20221028	-32.44	3930	20230726	54.71	7780	-21.85	20230111	3930	54.71	20230726	9000	-32.44	20221028	3930	54.71	20230726	0.00	N	222110	500	53 억		908743	N	N	0	N	00	N
143	20230904	110700	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-150	5	-2.43	36188860	5991	18.23	6110	6180	5970	8030	4330	6180	6040.54	8.51	0	-470	6540	6360	6220	6040	5900	6290	5970	53	1850	500	3950	10	1	10677630	644	-14.32	3.74	12	0.06	-421.00	1613.00	9000	20221028	-33.00	3930	20230726	53.44	7780	-22.49	20230111	3930	53.44	20230726	9000	-33.00	20221028	3930	53.44	20230726	0.00	N	222110	500	53 억		908743	N	N	0	N	00	N
144	20230904	100705	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	-70	5	-1.13	12835200	2110	6.42	6110	6180	6040	8030	4330	6180	6083.03	8.51	0	-407	6540	6360	6220	6040	5900	6290	5970	53	1850	500	3950	10	1	10677630	652	-14.51	3.79	12	0.02	-421.00	1613.00	9000	20221028	-32.11	3930	20230726	55.47	7780	-21.47	20230111	3930	55.47	20230726	9000	-32.11	20221028	3930	55.47	20230726	0.00	N	222110	500	53 억		908743	N	N	0	N	00	N
145	20230904	090718	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-110	5	-1.78	6180720	1014	3.09	6110	6120	6040	8030	4330	6180	6095.38	8.51	0	-261	6540	6360	6220	6040	5900	6290	5970	53	1850	500	3950	10	1	10677630	648	-14.42	3.76	12	0.01	-421.00	1613.00	9000	20221028	-32.56	3930	20230726	54.45	7780	-21.98	20230111	3930	54.45	20230726	9000	-32.56	20221028	3930	54.45	20230726	0.00	N	222110	500	53 억		908743	N	N	0	N	00	N
146	20230901	160708	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	0	3	0.00	204329740	32512	131.08	6230	6400	6080	8030	4330	6180	6284.75	8.50	0	552	6300	6240	6140	6080	5980	6270	6110	53	1850	500	3950	10	1	10677630	660	-14.68	3.83	12	0.30	-421.00	1613.00	9000	20221028	-31.33	3930	20230726	57.25	7780	-20.57	20230111	3930	57.25	20230726	9000	-31.33	20221028	3930	57.25	20230726	0.00	N	222110	500	53 억		907824	N	N	0	N	00	N
147	20230901	150717	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	0	3	0.00	187288560	29740	119.90	6230	6400	6150	8030	4330	6180	6297.53	8.50	0	962	6300	6240	6140	6080	5980	6270	6110	53	1850	500	3950	10	1	10677630	660	-14.68	3.83	12	0.28	-421.00	1613.00	9000	20221028	-31.33	3930	20230726	57.25	7780	-20.57	20230111	3930	57.25	20230726	9000	-31.33	20221028	3930	57.25	20230726	0.00	N	222110	500	53 억		907824	N	N	0	N	00	N
148	20230901	140720	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	10	2	0.16	185125800	29389	118.49	6230	6400	6160	8030	4330	6180	6299.15	8.50	0	968	6300	6240	6140	6080	5980	6270	6110	53	1850	500	3950	10	1	10677630	661	-14.70	3.84	12	0.28	-421.00	1613.00	9000	20221028	-31.22	3930	20230726	57.51	7780	-20.44	20230111	3930	57.51	20230726	9000	-31.22	20221028	3930	57.51	20230726	0.00	N	222110	500	53 억		907824	N	N	0	N	00	N
149	20230901	130658	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	90	2	1.46	152198850	24082	97.09	6230	6400	6230	8030	4330	6180	6320.03	8.50	0	353	6300	6240	6140	6080	5980	6270	6110	53	1850	500	3950	10	1	10677630	669	-14.89	3.89	12	0.23	-421.00	1613.00	9000	20221028	-30.33	3930	20230726	59.54	7780	-19.41	20230111	3930	59.54	20230726	9000	-30.33	20221028	3930	59.54	20230726	0.00	N	222110	500	53 억		907824	N	N	0	N	00	N
150	20230901	120707	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	200	2	3.24	141620500	22404	90.33	6230	6400	6230	8030	4330	6180	6321.21	8.50	0	348	6300	6240	6140	6080	5980	6270	6110	53	1850	500	3950	10	1	10677630	681	-15.15	3.96	12	0.21	-421.00	1613.00	9000	20221028	-29.11	3930	20230726	62.34	7780	-17.99	20230111	3930	62.34	20230726	9000	-29.11	20221028	3930	62.34	20230726	0.00	N	222110	500	53 억		907824	N	N	0	N	00	N
151	20230901	110706	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	190	2	3.07	116934200	18523	74.68	6230	6400	6230	8030	4330	6180	6312.92	8.50	0	335	6300	6240	6140	6080	5980	6270	6110	53	1850	500	3950	10	1	10677630	680	-15.13	3.95	12	0.17	-421.00	1613.00	9000	20221028	-29.22	3930	20230726	62.09	7780	-18.12	20230111	3930	62.09	20230726	9000	-29.22	20221028	3930	62.09	20230726	0.00	N	222110	500	53 억		907824	N	N	0	N	00	N
152	20230901	100702	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	190	2	3.07	77388460	12251	49.39	6230	6400	6230	8030	4330	6180	6316.91	8.50	0	351	6300	6240	6140	6080	5980	6270	6110	53	1850	500	3950	10	1	10677630	680	-15.13	3.95	12	0.11	-421.00	1613.00	9000	20221028	-29.22	3930	20230726	62.09	7780	-18.12	20230111	3930	62.09	20230726	9000	-29.22	20221028	3930	62.09	20230726	0.00	N	222110	500	53 억		907824	N	N	0	N	00	N
153	20230901	090651	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	220	2	3.56	34175480	5426	21.88	6230	6400	6230	8030	4330	6180	6298.47	8.50	0	705	6300	6240	6140	6080	5980	6270	6110	53	1850	500	3950	10	1	10677630	683	-15.20	3.97	12	0.05	-421.00	1613.00	9000	20221028	-28.89	3930	20230726	62.85	7780	-17.74	20230111	3930	62.85	20230726	9000	-28.89	20221028	3930	62.85	20230726	0.00	N	222110	500	53 억		907824	N	N	0	N	00	N