KissMeData/225220/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	160948	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4100	0	3	0.00	121217190	29441	79.68	4045	4235	4045	5330	2870	4100	4117.29	1.61	0	-7931	4246	4172	4136	4062	4026	4155	4045	96	1230	500	2780	5	1	19190021	787	5.26	0.74	12	0.15	780.00	5561.00	8118	20230314	-49.49	3740	20230727	9.63	8118	-49.49	20230314	3740	9.63	20230727	15680	-73.85	20230314	3740	9.63	20230727	3.47	N	225220	500	95 억		309490	N	N	0	N	00	N
3	20230927	150958	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4135	35	2	0.85	112155975	27236	73.71	4045	4235	4045	5330	2870	4100	4117.93	1.61	0	-7833	4246	4172	4136	4062	4026	4155	4045	96	1230	500	2780	5	1	19190021	794	5.30	0.74	12	0.14	780.00	5561.00	8118	20230314	-49.06	3740	20230727	10.56	8118	-49.06	20230314	3740	10.56	20230727	15680	-73.63	20230314	3740	10.56	20230727	3.47	N	225220	500	95 억		309490	N	N	0	N	00	N
4	20230927	140959	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4160	60	2	1.46	106917535	25968	70.28	4045	4235	4045	5330	2870	4100	4117.28	1.61	0	-7900	4246	4172	4136	4062	4026	4155	4045	96	1230	500	2780	5	1	19190021	798	5.33	0.75	12	0.14	780.00	5561.00	8118	20230314	-48.76	3740	20230727	11.23	8118	-48.76	20230314	3740	11.23	20230727	15680	-73.47	20230314	3740	11.23	20230727	3.47	N	225220	500	95 억		309490	N	N	0	N	00	N
5	20230927	130944	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4130	30	2	0.73	81555355	19853	53.73	4045	4235	4045	5330	2870	4100	4107.96	1.61	0	-6889	4246	4172	4136	4062	4026	4155	4045	96	1230	500	2780	5	1	19190021	793	5.29	0.74	12	0.10	780.00	5561.00	8118	20230314	-49.13	3740	20230727	10.43	8118	-49.13	20230314	3740	10.43	20230727	15680	-73.66	20230314	3740	10.43	20230727	3.47	N	225220	500	95 억		309490	N	N	0	N	00	N
6	20230927	120945	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4140	40	2	0.98	73517870	17902	48.45	4045	4235	4045	5330	2870	4100	4106.68	1.61	0	-6761	4246	4172	4136	4062	4026	4155	4045	96	1230	500	2780	5	1	19190021	794	5.31	0.74	12	0.09	780.00	5561.00	8118	20230314	-49.00	3740	20230727	10.70	8118	-49.00	20230314	3740	10.70	20230727	15680	-73.60	20230314	3740	10.70	20230727	3.47	N	225220	500	95 억		309490	N	N	0	N	00	N
7	20230927	110954	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4155	55	2	1.34	43202240	10557	28.57	4045	4235	4045	5330	2870	4100	4092.28	1.61	0	-2390	4246	4172	4136	4062	4026	4155	4045	96	1230	500	2780	5	1	19190021	797	5.33	0.75	12	0.06	780.00	5561.00	8118	20230314	-48.82	3740	20230727	11.10	8118	-48.82	20230314	3740	11.10	20230727	15680	-73.50	20230314	3740	11.10	20230727	3.47	N	225220	500	95 억		309490	N	N	0	N	00	N
8	20230927	100946	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4120	20	2	0.49	26194125	6432	17.41	4045	4235	4045	5330	2870	4100	4072.47	1.61	0	-809	4246	4172	4136	4062	4026	4155	4045	96	1230	500	2780	5	1	19190021	791	5.28	0.74	12	0.03	780.00	5561.00	8118	20230314	-49.25	3740	20230727	10.16	8118	-49.25	20230314	3740	10.16	20230727	15680	-73.72	20230314	3740	10.16	20230727	3.47	N	225220	500	95 억		309490	N	N	0	N	00	N
9	20230927	091005	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4170	70	2	1.71	2231580	548	1.48	4045	4235	4045	5330	2870	4100	4072.23	1.61	0	-80	4246	4172	4136	4062	4026	4155	4045	96	1230	500	2780	5	1	19190021	800	5.35	0.75	12	0.00	780.00	5561.00	8118	20230314	-48.63	3740	20230727	11.50	8118	-48.63	20230314	3740	11.50	20230727	15680	-73.41	20230314	3740	11.50	20230727	3.47	N	225220	500	95 억		309490	N	N	0	N	00	N
10	20230926	160946	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4100	-35	5	-0.85	152783915	36951	82.05	4135	4210	4100	5370	2895	4135	4134.77	1.64	0	-5510	4351	4242	4186	4077	4021	4297	4132	96	1235	500	2810	5	1	19190021	787	5.26	0.74	12	0.19	780.00	5561.00	8118	20230314	-49.49	3740	20230727	9.63	8118	-49.49	20230314	3740	9.63	20230727	15680	-73.85	20230314	3740	9.63	20230727	3.46	N	225220	500	95 억		315000	N	N	0	N	00	N
11	20230926	150944	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4140	5	2	0.12	144277440	34878	77.44	4135	4210	4100	5370	2895	4135	4136.63	1.64	0	-4282	4351	4242	4186	4077	4021	4297	4132	96	1235	500	2810	5	1	19190021	794	5.31	0.74	12	0.18	780.00	5561.00	8118	20230314	-49.00	3740	20230727	10.70	8118	-49.00	20230314	3740	10.70	20230727	15680	-73.60	20230314	3740	10.70	20230727	3.46	N	225220	500	95 억		315000	N	N	0	N	00	N
12	20230926	140939	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4170	35	2	0.85	124904895	30165	66.98	4135	4210	4100	5370	2895	4135	4140.72	1.64	0	-4392	4351	4242	4186	4077	4021	4297	4132	96	1235	500	2810	5	1	19190021	800	5.35	0.75	12	0.16	780.00	5561.00	8118	20230314	-48.63	3740	20230727	11.50	8118	-48.63	20230314	3740	11.50	20230727	15680	-73.41	20230314	3740	11.50	20230727	3.46	N	225220	500	95 억		315000	N	N	0	N	00	N
13	20230926	130942	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4120	-15	5	-0.36	116444060	28117	62.43	4135	4210	4100	5370	2895	4135	4141.41	1.64	0	-3278	4351	4242	4186	4077	4021	4297	4132	96	1235	500	2810	5	1	19190021	791	5.28	0.74	12	0.15	780.00	5561.00	8118	20230314	-49.25	3740	20230727	10.16	8118	-49.25	20230314	3740	10.16	20230727	15680	-73.72	20230314	3740	10.16	20230727	3.46	N	225220	500	95 억		315000	N	N	0	N	00	N
14	20230926	120948	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4150	15	2	0.36	72087020	17331	38.48	4135	4210	4115	5370	2895	4135	4159.43	1.64	0	-2630	4351	4242	4186	4077	4021	4297	4132	96	1235	500	2810	5	1	19190021	796	5.32	0.75	12	0.09	780.00	5561.00	8118	20230314	-48.88	3740	20230727	10.96	8118	-48.88	20230314	3740	10.96	20230727	15680	-73.53	20230314	3740	10.96	20230727	3.46	N	225220	500	95 억		315000	N	N	0	N	00	N
15	20230926	110943	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4150	15	2	0.36	69550095	16719	37.12	4135	4210	4115	5370	2895	4135	4159.94	1.64	0	-2630	4351	4242	4186	4077	4021	4297	4132	96	1235	500	2810	5	1	19190021	796	5.32	0.75	12	0.09	780.00	5561.00	8118	20230314	-48.88	3740	20230727	10.96	8118	-48.88	20230314	3740	10.96	20230727	15680	-73.53	20230314	3740	10.96	20230727	3.46	N	225220	500	95 억		315000	N	N	0	N	00	N
16	20230926	100944	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4130	-5	5	-0.12	39321070	9489	21.07	4135	4185	4115	5370	2895	4135	4143.86	1.64	0	-1613	4351	4242	4186	4077	4021	4297	4132	96	1235	500	2810	5	1	19190021	793	5.29	0.74	12	0.05	780.00	5561.00	8118	20230314	-49.13	3740	20230727	10.43	8118	-49.13	20230314	3740	10.43	20230727	15680	-73.66	20230314	3740	10.43	20230727	3.46	N	225220	500	95 억		315000	N	N	0	N	00	N
17	20230926	090946	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4180	45	2	1.09	22104940	5344	11.87	4135	4180	4115	5370	2895	4135	4136.40	1.64	0	-400	4351	4242	4186	4077	4021	4297	4132	96	1235	500	2810	5	1	19190021	802	5.36	0.75	12	0.03	780.00	5561.00	8118	20230314	-48.51	3740	20230727	11.76	8118	-48.51	20230314	3740	11.76	20230727	15680	-73.34	20230314	3740	11.76	20230727	3.46	N	225220	500	95 억		315000	N	N	0	N	00	N
18	20230925	160945	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4135	5	2	0.12	188644745	45029	90.71	4130	4295	4130	5360	2895	4130	4189.41	1.68	0	-8302	4340	4235	4165	4060	3990	4287	4112	96	1230	500	2800	5	1	19190021	794	5.30	0.74	12	0.23	780.00	5561.00	8118	20230314	-49.06	3740	20230727	10.56	8118	-49.06	20230314	3740	10.56	20230727	15680	-73.63	20230314	3740	10.56	20230727	3.45	N	225220	500	95 억		321910	N	N	0	N	00	N
19	20230925	150948	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4145	15	2	0.36	166034495	39567	79.71	4130	4295	4130	5360	2895	4130	4196.29	1.68	0	-8481	4340	4235	4165	4060	3990	4287	4112	96	1230	500	2800	5	1	19190021	795	5.31	0.75	12	0.21	780.00	5561.00	8118	20230314	-48.94	3740	20230727	10.83	8118	-48.94	20230314	3740	10.83	20230727	15680	-73.57	20230314	3740	10.83	20230727	3.45	N	225220	500	95 억		321910	N	N	0	N	00	N
20	20230925	140931	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4145	15	2	0.36	99171440	23686	47.72	4130	4295	4130	5360	2895	4130	4186.92	1.68	0	-6202	4340	4235	4165	4060	3990	4287	4112	96	1230	500	2800	5	1	19190021	795	5.31	0.75	12	0.12	780.00	5561.00	8118	20230314	-48.94	3740	20230727	10.83	8118	-48.94	20230314	3740	10.83	20230727	15680	-73.57	20230314	3740	10.83	20230727	3.45	N	225220	500	95 억		321910	N	N	0	N	00	N
21	20230925	130937	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4185	55	2	1.33	91792830	21911	44.14	4130	4295	4130	5360	2895	4130	4189.35	1.68	0	-5519	4340	4235	4165	4060	3990	4287	4112	96	1230	500	2800	5	1	19190021	803	5.37	0.75	12	0.11	780.00	5561.00	8118	20230314	-48.45	3740	20230727	11.90	8118	-48.45	20230314	3740	11.90	20230727	15680	-73.31	20230314	3740	11.90	20230727	3.45	N	225220	500	95 억		321910	N	N	0	N	00	N
22	20230925	120942	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4145	15	2	0.36	82811065	19756	39.80	4130	4295	4130	5360	2895	4130	4191.69	1.68	0	-5432	4340	4235	4165	4060	3990	4287	4112	96	1230	500	2800	5	1	19190021	795	5.31	0.75	12	0.10	780.00	5561.00	8118	20230314	-48.94	3740	20230727	10.83	8118	-48.94	20230314	3740	10.83	20230727	15680	-73.57	20230314	3740	10.83	20230727	3.45	N	225220	500	95 억		321910	N	N	0	N	00	N
23	20230925	110937	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4150	20	2	0.48	80962460	19310	38.90	4130	4295	4130	5360	2895	4130	4192.77	1.68	0	-5506	4340	4235	4165	4060	3990	4287	4112	96	1230	500	2800	5	1	19190021	796	5.32	0.75	12	0.10	780.00	5561.00	8118	20230314	-48.88	3740	20230727	10.96	8118	-48.88	20230314	3740	10.96	20230727	15680	-73.53	20230314	3740	10.96	20230727	3.45	N	225220	500	95 억		321910	N	N	0	N	00	N
24	20230925	100941	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4195	65	2	1.57	59038185	14038	28.28	4130	4295	4130	5360	2895	4130	4205.60	1.68	0	-3542	4340	4235	4165	4060	3990	4287	4112	96	1230	500	2800	5	1	19190021	805	5.38	0.75	12	0.07	780.00	5561.00	8118	20230314	-48.32	3740	20230727	12.17	8118	-48.32	20230314	3740	12.17	20230727	15680	-73.25	20230314	3740	12.17	20230727	3.45	N	225220	500	95 억		321910	N	N	0	N	00	N
25	20230925	090936	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4130	0	3	0.00	5113120	1238	2.49	4130	4160	4130	5360	2895	4130	4130.15	1.68	0	222	4340	4235	4165	4060	3990	4287	4112	96	1230	500	2800	5	1	19190021	793	5.29	0.74	12	0.01	780.00	5561.00	8118	20230314	-49.13	3740	20230727	10.43	8118	-49.13	20230314	3740	10.43	20230727	15680	-73.66	20230314	3740	10.43	20230727	3.45	N	225220	500	95 억		321910	N	N	0	N	00	N
26	20230922	161012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	-95	5	-2.25	204785725	49622	294.07	4125	4270	4095	5490	2960	4225	4126.91	1.74	0	-12302	4288	4256	4213	4181	4138	4235	4160	96	1265	500	2870	5	1	19190021	793	5.29	0.74	12	0.26	780.00	5561.00	8118	20230314	-49.13	3740	20230727	10.43	8118	-49.13	20230314	3740	10.43	20230727	15680	-73.66	20230314	3740	10.43	20230727	3.46	N	225220	500	95 억		334213	N	N	0	N	00	N
27	20230922	151006	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	-110	5	-2.60	196902770	47710	282.74	4125	4270	4095	5490	2960	4225	4127.08	1.74	0	-11181	4288	4256	4213	4181	4138	4235	4160	96	1265	500	2870	5	1	19190021	790	5.28	0.74	12	0.25	780.00	5561.00	8118	20230314	-49.31	3740	20230727	10.03	8118	-49.31	20230314	3740	10.03	20230727	15680	-73.76	20230314	3740	10.03	20230727	3.46	N	225220	500	95 억		334213	N	N	0	N	00	N
28	20230922	141004	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-130	5	-3.08	176801330	42812	253.72	4125	4270	4095	5490	2960	4225	4129.71	1.74	0	-7986	4288	4256	4213	4181	4138	4235	4160	96	1265	500	2870	5	1	19190021	786	5.25	0.74	12	0.22	780.00	5561.00	8118	20230314	-49.56	3740	20230727	9.49	8118	-49.56	20230314	3740	9.49	20230727	15680	-73.88	20230314	3740	9.49	20230727	3.46	N	225220	500	95 억		334213	N	N	0	N	00	N
29	20230922	130906	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-105	5	-2.49	142306900	34407	203.91	4125	4270	4100	5490	2960	4225	4135.99	1.74	0	-6727	4288	4256	4213	4181	4138	4235	4160	96	1265	500	2870	5	1	19190021	791	5.28	0.74	12	0.18	780.00	5561.00	8118	20230314	-49.25	3740	20230727	10.16	8118	-49.25	20230314	3740	10.16	20230727	15680	-73.72	20230314	3740	10.16	20230727	3.46	N	225220	500	95 억		334213	N	N	0	N	00	N
30	20230922	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	-115	5	-2.72	131248340	31720	187.98	4125	4270	4100	5490	2960	4225	4137.72	1.74	0	-5827	4288	4256	4213	4181	4138	4235	4160	96	1265	500	2870	5	1	19190021	789	5.27	0.74	12	0.17	780.00	5561.00	8118	20230314	-49.37	3740	20230727	9.89	8118	-49.37	20230314	3740	9.89	20230727	15680	-73.79	20230314	3740	9.89	20230727	3.46	N	225220	500	95 억		334213	N	N	0	N	00	N
31	20230922	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-105	5	-2.49	111910495	27028	160.18	4125	4270	4100	5490	2960	4225	4140.54	1.74	0	-3357	4288	4256	4213	4181	4138	4235	4160	96	1265	500	2870	5	1	19190021	791	5.28	0.74	12	0.14	780.00	5561.00	8118	20230314	-49.25	3740	20230727	10.16	8118	-49.25	20230314	3740	10.16	20230727	15680	-73.72	20230314	3740	10.16	20230727	3.46	N	225220	500	95 억		334213	N	N	0	N	00	N
32	20230922	100859	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	-100	5	-2.37	72867780	17534	103.91	4125	4270	4115	5490	2960	4225	4155.80	1.74	0	-3871	4288	4256	4213	4181	4138	4235	4160	96	1265	500	2870	5	1	19190021	792	5.29	0.74	12	0.09	780.00	5561.00	8118	20230314	-49.19	3740	20230727	10.29	8118	-49.19	20230314	3740	10.29	20230727	15680	-73.69	20230314	3740	10.29	20230727	3.46	N	225220	500	95 억		334213	N	N	0	N	00	N
33	20230922	090855	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	-95	5	-2.25	15869795	3842	22.77	4125	4220	4115	5490	2960	4225	4130.61	1.74	0	19	4288	4256	4213	4181	4138	4235	4160	96	1265	500	2870	5	1	19190021	793	5.29	0.74	12	0.02	780.00	5561.00	8118	20230314	-49.13	3740	20230727	10.43	8118	-49.13	20230314	3740	10.43	20230727	15680	-73.66	20230314	3740	10.43	20230727	3.46	N	225220	500	95 억		334213	N	N	0	N	00	N
34	20230921	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	-10	5	-0.24	70918815	16874	63.69	4235	4245	4170	5500	2965	4235	4202.85	1.79	0	-9001	4301	4267	4246	4212	4191	4257	4202	96	1265	500	2870	5	1	19190021	811	5.42	0.76	12	0.09	780.00	5561.00	8118	20230314	-47.96	3740	20230727	12.97	8118	-47.96	20230314	3740	12.97	20230727	15680	-73.05	20230314	3740	12.97	20230727	3.45	N	225220	500	95 억		343212	N	N	0	N	00	N
35	20230921	150848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-50	5	-1.18	57862030	13755	51.92	4235	4245	4185	5500	2965	4235	4206.62	1.79	0	-8522	4301	4267	4246	4212	4191	4257	4202	96	1265	500	2870	5	1	19190021	803	5.37	0.75	12	0.07	780.00	5561.00	8118	20230314	-48.45	3740	20230727	11.90	8118	-48.45	20230314	3740	11.90	20230727	15680	-73.31	20230314	3740	11.90	20230727	3.45	N	225220	500	95 억		343212	N	N	0	N	00	N
36	20230921	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	0	3	0.00	42971995	10206	38.52	4235	4245	4190	5500	2965	4235	4210.46	1.79	0	-6399	4301	4267	4246	4212	4191	4257	4202	96	1265	500	2870	5	1	19190021	813	5.43	0.76	12	0.05	780.00	5561.00	8118	20230314	-47.83	3740	20230727	13.24	8118	-47.83	20230314	3740	13.24	20230727	15680	-72.99	20230314	3740	13.24	20230727	3.45	N	225220	500	95 억		343212	N	N	0	N	00	N
37	20230921	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	-30	5	-0.71	35356075	8392	31.68	4235	4245	4190	5500	2965	4235	4213.07	1.79	0	-5807	4301	4267	4246	4212	4191	4257	4202	96	1265	500	2870	5	1	19190021	807	5.39	0.76	12	0.04	780.00	5561.00	8118	20230314	-48.20	3740	20230727	12.43	8118	-48.20	20230314	3740	12.43	20230727	15680	-73.18	20230314	3740	12.43	20230727	3.45	N	225220	500	95 억		343212	N	N	0	N	00	N
38	20230921	120842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	-15	5	-0.35	21282330	5041	19.03	4235	4245	4200	5500	2965	4235	4221.85	1.79	0	-3800	4301	4267	4246	4212	4191	4257	4202	96	1265	500	2870	5	1	19190021	810	5.41	0.76	12	0.03	780.00	5561.00	8118	20230314	-48.02	3740	20230727	12.83	8118	-48.02	20230314	3740	12.83	20230727	15680	-73.09	20230314	3740	12.83	20230727	3.45	N	225220	500	95 억		343212	N	N	0	N	00	N
39	20230921	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	5	2	0.12	20058465	4751	17.93	4235	4245	4200	5500	2965	4235	4221.95	1.79	0	-3540	4301	4267	4246	4212	4191	4257	4202	96	1265	500	2870	5	1	19190021	814	5.44	0.76	12	0.02	780.00	5561.00	8118	20230314	-47.77	3740	20230727	13.37	8118	-47.77	20230314	3740	13.37	20230727	15680	-72.96	20230314	3740	13.37	20230727	3.45	N	225220	500	95 억		343212	N	N	0	N	00	N
40	20230921	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	-25	5	-0.59	13104735	3103	11.71	4235	4245	4210	5500	2965	4235	4223.25	1.79	0	-2047	4301	4267	4246	4212	4191	4257	4202	96	1265	500	2870	5	1	19190021	808	5.40	0.76	12	0.02	780.00	5561.00	8118	20230314	-48.14	3740	20230727	12.57	8118	-48.14	20230314	3740	12.57	20230727	15680	-73.15	20230314	3740	12.57	20230727	3.45	N	225220	500	95 억		343212	N	N	0	N	00	N
41	20230921	090850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	-10	5	-0.24	3006730	710	2.68	4235	4235	4225	5500	2965	4235	4234.83	1.79	0	-118	4301	4267	4246	4212	4191	4257	4202	96	1265	500	2870	5	1	19190021	811	5.42	0.76	12	0.00	780.00	5561.00	8118	20230314	-47.96	3740	20230727	12.97	8118	-47.96	20230314	3740	12.97	20230727	15680	-73.05	20230314	3740	12.97	20230727	3.45	N	225220	500	95 억		343212	N	N	0	N	00	N
42	20230920	160855	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	-30	5	-0.70	112467660	26476	73.23	4265	4280	4225	5540	2990	4265	4247.91	1.82	0	-6268	4378	4321	4293	4236	4208	4307	4222	96	1275	500	2900	5	1	19190021	813	5.43	0.76	12	0.14	780.00	5561.00	8118	20230314	-47.83	3740	20230727	13.24	8118	-47.83	20230314	3740	13.24	20230727	15680	-72.99	20230314	3740	13.24	20230727	3.45	N	225220	500	95 억		349480	N	N	0	N	00	N
43	20230920	150832	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	5	2	0.12	82666595	19450	53.80	4265	4280	4225	5540	2990	4265	4250.21	1.82	0	-6245	4378	4321	4293	4236	4208	4307	4222	96	1275	500	2900	5	1	19190021	819	5.47	0.77	12	0.10	780.00	5561.00	8118	20230314	-47.40	3740	20230727	14.17	8118	-47.40	20230314	3740	14.17	20230727	15680	-72.77	20230314	3740	14.17	20230727	3.45	N	225220	500	95 억		349480	N	N	0	N	00	N
44	20230920	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	-10	5	-0.23	67319315	15855	43.86	4265	4280	4225	5540	2990	4265	4245.94	1.82	0	-5668	4378	4321	4293	4236	4208	4307	4222	96	1275	500	2900	5	1	19190021	817	5.46	0.77	12	0.08	780.00	5561.00	8118	20230314	-47.59	3740	20230727	13.77	8118	-47.59	20230314	3740	13.77	20230727	15680	-72.86	20230314	3740	13.77	20230727	3.45	N	225220	500	95 억		349480	N	N	0	N	00	N
45	20230920	130838	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	0	3	0.00	40659435	9572	26.48	4265	4280	4225	5540	2990	4265	4247.75	1.82	0	-5490	4378	4321	4293	4236	4208	4307	4222	96	1275	500	2900	5	1	19190021	818	5.47	0.77	12	0.05	780.00	5561.00	8118	20230314	-47.46	3740	20230727	14.04	8118	-47.46	20230314	3740	14.04	20230727	15680	-72.80	20230314	3740	14.04	20230727	3.45	N	225220	500	95 억		349480	N	N	0	N	00	N
46	20230920	120839	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	-15	5	-0.35	37021300	8717	24.11	4265	4280	4225	5540	2990	4265	4247.02	1.82	0	-5248	4378	4321	4293	4236	4208	4307	4222	96	1275	500	2900	5	1	19190021	816	5.45	0.76	12	0.05	780.00	5561.00	8118	20230314	-47.65	3740	20230727	13.64	8118	-47.65	20230314	3740	13.64	20230727	15680	-72.90	20230314	3740	13.64	20230727	3.45	N	225220	500	95 억		349480	N	N	0	N	00	N
47	20230920	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	-15	5	-0.35	25927040	6104	16.88	4265	4280	4225	5540	2990	4265	4247.55	1.82	0	-4035	4378	4321	4293	4236	4208	4307	4222	96	1275	500	2900	5	1	19190021	816	5.45	0.76	12	0.03	780.00	5561.00	8118	20230314	-47.65	3740	20230727	13.64	8118	-47.65	20230314	3740	13.64	20230727	15680	-72.90	20230314	3740	13.64	20230727	3.45	N	225220	500	95 억		349480	N	N	0	N	00	N
48	20230920	100827	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	-15	5	-0.35	21665460	5101	14.11	4265	4280	4225	5540	2990	4265	4247.30	1.82	0	-3723	4378	4321	4293	4236	4208	4307	4222	96	1275	500	2900	5	1	19190021	816	5.45	0.76	12	0.03	780.00	5561.00	8118	20230314	-47.65	3740	20230727	13.64	8118	-47.65	20230314	3740	13.64	20230727	15680	-72.90	20230314	3740	13.64	20230727	3.45	N	225220	500	95 억		349480	N	N	0	N	00	N
49	20230920	090840	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	-30	5	-0.70	3491000	820	2.27	4265	4280	4235	5540	2990	4265	4257.32	1.82	0	-457	4378	4321	4293	4236	4208	4307	4222	96	1275	500	2900	5	1	19190021	813	5.43	0.76	12	0.00	780.00	5561.00	8118	20230314	-47.83	3740	20230727	13.24	8118	-47.83	20230314	3740	13.24	20230727	15680	-72.99	20230314	3740	13.24	20230727	3.45	N	225220	500	95 억		349480	N	N	0	N	00	N
50	20230919	160838	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	-45	5	-1.04	153425140	35718	75.82	4295	4350	4265	5600	3020	4310	4295.46	1.89	0	-13039	4490	4400	4355	4265	4220	4377	4242	96	1290	500	2930	5	1	19190021	818	5.47	0.77	12	0.19	780.00	5561.00	8118	20230314	-47.46	3740	20230727	14.04	8118	-47.46	20230314	3740	14.04	20230727	15680	-72.80	20230314	3740	14.04	20230727	3.45	N	225220	500	95 억		362489	N	N	0	N	00	N
51	20230919	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	-10	5	-0.23	148229370	34502	73.24	4295	4350	4265	5600	3020	4310	4296.25	1.89	0	-12628	4490	4400	4355	4265	4220	4377	4242	96	1290	500	2930	5	1	19190021	825	5.51	0.77	12	0.18	780.00	5561.00	8118	20230314	-47.03	3740	20230727	14.97	8118	-47.03	20230314	3740	14.97	20230727	15680	-72.58	20230314	3740	14.97	20230727	3.45	N	225220	500	95 억		362489	N	N	0	N	00	N
52	20230919	140834	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	-25	5	-0.58	115409220	26829	56.95	4295	4350	4280	5600	3020	4310	4301.66	1.89	0	-8288	4490	4400	4355	4265	4220	4377	4242	96	1290	500	2930	5	1	19190021	822	5.49	0.77	12	0.14	780.00	5561.00	8118	20230314	-47.22	3740	20230727	14.57	8118	-47.22	20230314	3740	14.57	20230727	15680	-72.67	20230314	3740	14.57	20230727	3.45	N	225220	500	95 억		362489	N	N	0	N	00	N
53	20230919	130821	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	-10	5	-0.23	102862645	23900	50.74	4295	4350	4280	5600	3020	4310	4303.88	1.89	0	-7424	4490	4400	4355	4265	4220	4377	4242	96	1290	500	2930	5	1	19190021	825	5.51	0.77	12	0.12	780.00	5561.00	8118	20230314	-47.03	3740	20230727	14.97	8118	-47.03	20230314	3740	14.97	20230727	15680	-72.58	20230314	3740	14.97	20230727	3.45	N	225220	500	95 억		362489	N	N	0	N	00	N
54	20230919	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	-25	5	-0.58	94830700	22030	46.77	4295	4350	4280	5600	3020	4310	4304.62	1.89	0	-6166	4490	4400	4355	4265	4220	4377	4242	96	1290	500	2930	5	1	19190021	822	5.49	0.77	12	0.11	780.00	5561.00	8118	20230314	-47.22	3740	20230727	14.57	8118	-47.22	20230314	3740	14.57	20230727	15680	-72.67	20230314	3740	14.57	20230727	3.45	N	225220	500	95 억		362489	N	N	0	N	00	N
55	20230919	110843	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	15	2	0.35	80125195	18601	39.49	4295	4350	4280	5600	3020	4310	4307.57	1.89	0	-5849	4490	4400	4355	4265	4220	4377	4242	96	1290	500	2930	5	1	19190021	830	5.54	0.78	12	0.10	780.00	5561.00	8118	20230314	-46.72	3740	20230727	15.64	8118	-46.72	20230314	3740	15.64	20230727	15680	-72.42	20230314	3740	15.64	20230727	3.45	N	225220	500	95 억		362489	N	N	0	N	00	N
56	20230919	100836	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	5	2	0.12	79741095	18512	39.30	4295	4350	4280	5600	3020	4310	4307.54	1.89	0	-5847	4490	4400	4355	4265	4220	4377	4242	96	1290	500	2930	5	1	19190021	828	5.53	0.78	12	0.10	780.00	5561.00	8118	20230314	-46.85	3740	20230727	15.37	8118	-46.85	20230314	3740	15.37	20230727	15680	-72.48	20230314	3740	15.37	20230727	3.45	N	225220	500	95 억		362489	N	N	0	N	00	N
57	20230919	090832	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	-15	5	-0.35	5177455	1205	2.56	4295	4310	4295	5600	3020	4310	4296.64	1.89	0	-132	4490	4400	4355	4265	4220	4377	4242	96	1290	500	2930	5	1	19190021	824	5.51	0.77	12	0.01	780.00	5561.00	8118	20230314	-47.09	3740	20230727	14.84	8118	-47.09	20230314	3740	14.84	20230727	15680	-72.61	20230314	3740	14.84	20230727	3.45	N	225220	500	95 억		362489	N	N	0	N	00	N
58	20230918	160836	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	-65	5	-1.49	200282815	46142	76.19	4345	4445	4310	5680	3065	4375	4340.98	1.93	0	-10365	4485	4430	4395	4340	4305	4412	4322	96	1305	500	2970	5	1	19190021	827	5.53	0.78	12	0.24	780.00	5561.00	8118	20230314	-46.91	3740	20230727	15.24	8118	-46.91	20230314	3740	15.24	20230727	15680	-72.51	20230314	3740	15.24	20230727	3.50	N	225220	500	95 억		369716	N	N	0	N	00	N
59	20230918	150833	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	-60	5	-1.37	171618365	39495	65.22	4345	4445	4310	5680	3065	4375	4345.32	1.93	0	-10395	4485	4430	4395	4340	4305	4412	4322	96	1305	500	2970	5	1	19190021	828	5.53	0.78	12	0.21	780.00	5561.00	8118	20230314	-46.85	3740	20230727	15.37	8118	-46.85	20230314	3740	15.37	20230727	15680	-72.48	20230314	3740	15.37	20230727	3.50	N	225220	500	95 억		369716	N	N	0	N	00	N
60	20230918	140853	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	-60	5	-1.37	154699375	35590	58.77	4345	4445	4310	5680	3065	4375	4346.71	1.93	0	-9213	4485	4430	4395	4340	4305	4412	4322	96	1305	500	2970	5	1	19190021	828	5.53	0.78	12	0.19	780.00	5561.00	8118	20230314	-46.85	3740	20230727	15.37	8118	-46.85	20230314	3740	15.37	20230727	15680	-72.48	20230314	3740	15.37	20230727	3.50	N	225220	500	95 억		369716	N	N	0	N	00	N
61	20230918	130831	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	-30	5	-0.69	137680445	31658	52.28	4345	4445	4310	5680	3065	4375	4348.99	1.93	0	-7036	4485	4430	4395	4340	4305	4412	4322	96	1305	500	2970	5	1	19190021	834	5.57	0.78	12	0.16	780.00	5561.00	8118	20230314	-46.48	3740	20230727	16.18	8118	-46.48	20230314	3740	16.18	20230727	15680	-72.29	20230314	3740	16.18	20230727	3.50	N	225220	500	95 억		369716	N	N	0	N	00	N
62	20230918	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	-30	5	-0.69	136606895	31409	51.87	4345	4445	4310	5680	3065	4375	4349.29	1.93	0	-7032	4485	4430	4395	4340	4305	4412	4322	96	1305	500	2970	5	1	19190021	834	5.57	0.78	12	0.16	780.00	5561.00	8118	20230314	-46.48	3740	20230727	16.18	8118	-46.48	20230314	3740	16.18	20230727	15680	-72.29	20230314	3740	16.18	20230727	3.50	N	225220	500	95 억		369716	N	N	0	N	00	N
63	20230918	110824	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	-35	5	-0.80	87565230	20064	33.13	4345	4445	4320	5680	3065	4375	4364.30	1.93	0	-7537	4485	4430	4395	4340	4305	4412	4322	96	1305	500	2970	5	1	19190021	833	5.56	0.78	12	0.10	780.00	5561.00	8118	20230314	-46.54	3740	20230727	16.04	8118	-46.54	20230314	3740	16.04	20230727	15680	-72.32	20230314	3740	16.04	20230727	3.50	N	225220	500	95 억		369716	N	N	0	N	00	N
64	20230918	100819	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	-50	5	-1.14	47904525	11043	18.24	4345	4375	4320	5680	3065	4375	4338.00	1.93	0	-4503	4485	4430	4395	4340	4305	4412	4322	96	1305	500	2970	5	1	19190021	830	5.54	0.78	12	0.06	780.00	5561.00	8118	20230314	-46.72	3740	20230727	15.64	8118	-46.72	20230314	3740	15.64	20230727	15680	-72.42	20230314	3740	15.64	20230727	3.50	N	225220	500	95 억		369716	N	N	0	N	00	N
65	20230918	090822	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	-30	5	-0.69	11779835	2713	4.48	4345	4375	4330	5680	3065	4375	4342.00	1.93	0	-1271	4485	4430	4395	4340	4305	4412	4322	96	1305	500	2970	5	1	19190021	834	5.57	0.78	12	0.01	780.00	5561.00	8118	20230314	-46.48	3740	20230727	16.18	8118	-46.48	20230314	3740	16.18	20230727	15680	-72.29	20230314	3740	16.18	20230727	3.50	N	225220	500	95 억		369716	N	N	0	N	00	N
66	20230915	160830	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	-55	5	-1.24	265609520	60544	431.19	4415	4450	4360	5750	3105	4430	4387.05	2.03	0	-20697	4500	4465	4435	4400	4370	4450	4385	96	1320	500	3010	5	1	19190021	840	5.61	0.79	12	0.32	780.00	5561.00	8118	20230314	-46.11	3740	20230727	16.98	8118	-46.11	20230314	3740	16.98	20230727	15680	-72.10	20230314	3740	16.98	20230727	3.46	N	225220	500	95 억		389817	N	N	0	N	00	N
67	20230915	150828	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	-50	5	-1.13	258483705	58915	419.59	4415	4450	4360	5750	3105	4430	4387.40	2.03	0	-19474	4500	4465	4435	4400	4370	4450	4385	96	1320	500	3010	5	1	19190021	841	5.62	0.79	12	0.31	780.00	5561.00	8118	20230314	-46.05	3740	20230727	17.11	8118	-46.05	20230314	3740	17.11	20230727	15680	-72.07	20230314	3740	17.11	20230727	3.46	N	225220	500	95 억		389817	N	N	0	N	00	N
68	20230915	140831	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	-55	5	-1.24	218645745	49785	354.57	4415	4450	4365	5750	3105	4430	4391.80	2.03	0	-17643	4500	4465	4435	4400	4370	4450	4385	96	1320	500	3010	5	1	19190021	840	5.61	0.79	12	0.26	780.00	5561.00	8118	20230314	-46.11	3740	20230727	16.98	8118	-46.11	20230314	3740	16.98	20230727	15680	-72.10	20230314	3740	16.98	20230727	3.46	N	225220	500	95 억		389817	N	N	0	N	00	N
69	20230915	130824	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	-50	5	-1.13	176953175	40250	286.66	4415	4450	4370	5750	3105	4430	4396.35	2.03	0	-13236	4500	4465	4435	4400	4370	4450	4385	96	1320	500	3010	5	1	19190021	841	5.62	0.79	12	0.21	780.00	5561.00	8118	20230314	-46.05	3740	20230727	17.11	8118	-46.05	20230314	3740	17.11	20230727	15680	-72.07	20230314	3740	17.11	20230727	3.46	N	225220	500	95 억		389817	N	N	0	N	00	N
70	20230915	120828	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	-35	5	-0.79	155120290	35267	251.17	4415	4450	4370	5750	3105	4430	4398.45	2.03	0	-9993	4500	4465	4435	4400	4370	4450	4385	96	1320	500	3010	5	1	19190021	843	5.63	0.79	12	0.18	780.00	5561.00	8118	20230314	-45.86	3740	20230727	17.51	8118	-45.86	20230314	3740	17.51	20230727	15680	-71.97	20230314	3740	17.51	20230727	3.46	N	225220	500	95 억		389817	N	N	0	N	00	N
71	20230915	110836	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	-40	5	-0.90	92422400	20992	149.51	4415	4450	4370	5750	3105	4430	4402.74	2.03	0	-9730	4500	4465	4435	4400	4370	4450	4385	96	1320	500	3010	5	1	19190021	842	5.63	0.79	12	0.11	780.00	5561.00	8118	20230314	-45.92	3740	20230727	17.38	8118	-45.92	20230314	3740	17.38	20230727	15680	-72.00	20230314	3740	17.38	20230727	3.46	N	225220	500	95 억		389817	N	N	0	N	00	N
72	20230915	100833	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	-25	5	-0.56	54056870	12244	87.20	4415	4450	4400	5750	3105	4430	4414.97	2.03	0	-6236	4500	4465	4435	4400	4370	4450	4385	96	1320	500	3010	5	1	19190021	845	5.65	0.79	12	0.06	780.00	5561.00	8118	20230314	-45.74	3740	20230727	17.78	8118	-45.74	20230314	3740	17.78	20230727	15680	-71.91	20230314	3740	17.78	20230727	3.46	N	225220	500	95 억		389817	N	N	0	N	00	N
73	20230915	090823	57	100.00	KOSDAQ		제약	N	N	N	N		N	4445	15	2	0.34	811880	183	1.30	4415	4450	4415	5750	3105	4430	4436.50	2.03	0	-127	4500	4465	4435	4400	4370	4450	4385	96	1320	500	3010	5	1	19190021	853	5.70	0.80	12	0.00	780.00	5561.00	8118	20230314	-45.25	3740	20230727	18.85	8118	-45.25	20230314	3740	18.85	20230727	15680	-71.65	20230314	3740	18.85	20230727	3.46	N	225220	500	95 억		389817	N	N	0	N	00	N
74	20230914	160832	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	-5	5	-0.11	58239100	13136	26.76	4470	4470	4405	5760	3105	4435	4433.55	2.04	0	-1903	4591	4512	4466	4387	4341	4490	4365	96	1325	500	3010	5	1	19190021	850	5.68	0.80	12	0.07	780.00	5561.00	8118	20230314	-45.43	3740	20230727	18.45	8118	-45.43	20230314	3740	18.45	20230727	15680	-71.75	20230314	3740	18.45	20230727	3.45	N	225220	500	95 억		391017	N	N	0	N	00	N
75	20230914	150808	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	15	2	0.34	43219410	9762	19.89	4470	4470	4405	5760	3105	4435	4427.31	2.04	0	-1819	4591	4512	4466	4387	4341	4490	4365	96	1325	500	3010	5	1	19190021	854	5.71	0.80	12	0.05	780.00	5561.00	8118	20230314	-45.18	3740	20230727	18.98	8118	-45.18	20230314	3740	18.98	20230727	15680	-71.62	20230314	3740	18.98	20230727	3.45	N	225220	500	95 억		391017	N	N	0	N	00	N
76	20230914	140824	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	-10	5	-0.23	34878425	7883	16.06	4470	4470	4405	5760	3105	4435	4424.51	2.04	0	-1613	4591	4512	4466	4387	4341	4490	4365	96	1325	500	3010	5	1	19190021	849	5.67	0.80	12	0.04	780.00	5561.00	8118	20230314	-45.49	3740	20230727	18.32	8118	-45.49	20230314	3740	18.32	20230727	15680	-71.78	20230314	3740	18.32	20230727	3.45	N	225220	500	95 억		391017	N	N	0	N	00	N
77	20230914	130809	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	-10	5	-0.23	33608690	7596	15.48	4470	4470	4405	5760	3105	4435	4424.52	2.04	0	-1490	4591	4512	4466	4387	4341	4490	4365	96	1325	500	3010	5	1	19190021	849	5.67	0.80	12	0.04	780.00	5561.00	8118	20230314	-45.49	3740	20230727	18.32	8118	-45.49	20230314	3740	18.32	20230727	15680	-71.78	20230314	3740	18.32	20230727	3.45	N	225220	500	95 억		391017	N	N	0	N	00	N
78	20230914	120818	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	-15	5	-0.34	32566375	7361	15.00	4470	4470	4405	5760	3105	4435	4424.18	2.04	0	-1369	4591	4512	4466	4387	4341	4490	4365	96	1325	500	3010	5	1	19190021	848	5.67	0.79	12	0.04	780.00	5561.00	8118	20230314	-45.55	3740	20230727	18.18	8118	-45.55	20230314	3740	18.18	20230727	15680	-71.81	20230314	3740	18.18	20230727	3.45	N	225220	500	95 억		391017	N	N	0	N	00	N
79	20230914	110810	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	-25	5	-0.56	30221385	6832	13.92	4470	4470	4405	5760	3105	4435	4423.50	2.04	0	-1139	4591	4512	4466	4387	4341	4490	4365	96	1325	500	3010	5	1	19190021	846	5.65	0.79	12	0.04	780.00	5561.00	8118	20230314	-45.68	3740	20230727	17.91	8118	-45.68	20230314	3740	17.91	20230727	15680	-71.88	20230314	3740	17.91	20230727	3.45	N	225220	500	95 억		391017	N	N	0	N	00	N
80	20230914	100805	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	-5	5	-0.11	8559540	1929	3.93	4470	4470	4420	5760	3105	4435	4437.29	2.04	0	-593	4591	4512	4466	4387	4341	4490	4365	96	1325	500	3010	5	1	19190021	850	5.68	0.80	12	0.01	780.00	5561.00	8118	20230314	-45.43	3740	20230727	18.45	8118	-45.43	20230314	3740	18.45	20230727	15680	-71.75	20230314	3740	18.45	20230727	3.45	N	225220	500	95 억		391017	N	N	0	N	00	N
81	20230914	090821	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	30	2	0.68	558550	125	0.25	4470	4470	4465	5760	3105	4435	4468.40	2.04	0	0	4591	4512	4466	4387	4341	4490	4365	96	1325	500	3010	5	1	19190021	857	5.72	0.80	12	0.00	780.00	5561.00	8118	20230314	-45.00	3740	20230727	19.39	8118	-45.00	20230314	3740	19.39	20230727	15680	-71.52	20230314	3740	19.39	20230727	3.45	N	225220	500	95 억		391017	N	N	0	N	00	N
82	20230913	160824	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	-95	5	-2.10	217230370	48772	85.49	4530	4545	4420	5880	3175	4530	4454.01	2.13	0	-18151	4703	4616	4553	4466	4403	4585	4435	96	1350	500	3080	5	1	19190021	851	5.69	0.80	12	0.25	780.00	5561.00	8118	20230314	-45.37	3740	20230727	18.58	8118	-45.37	20230314	3740	18.58	20230727	15680	-71.72	20230314	3740	18.58	20230727	3.44	N	225220	500	95 억		408378	N	N	0	N	00	N
83	20230913	150815	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	-70	5	-1.55	202478860	45446	79.66	4530	4545	4420	5880	3175	4530	4455.37	2.13	0	-17685	4703	4616	4553	4466	4403	4585	4435	96	1350	500	3080	5	1	19190021	856	5.72	0.80	12	0.24	780.00	5561.00	8118	20230314	-45.06	3740	20230727	19.25	8118	-45.06	20230314	3740	19.25	20230727	15680	-71.56	20230314	3740	19.25	20230727	3.44	N	225220	500	95 억		408378	N	N	0	N	00	N
84	20230913	140824	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	-70	5	-1.55	182404335	40922	71.73	4530	4545	4420	5880	3175	4530	4457.37	2.13	0	-15960	4703	4616	4553	4466	4403	4585	4435	96	1350	500	3080	5	1	19190021	856	5.72	0.80	12	0.21	780.00	5561.00	8118	20230314	-45.06	3740	20230727	19.25	8118	-45.06	20230314	3740	19.25	20230727	15680	-71.56	20230314	3740	19.25	20230727	3.44	N	225220	500	95 억		408378	N	N	0	N	00	N
85	20230913	130800	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	-55	5	-1.21	169409935	37999	66.61	4530	4545	4420	5880	3175	4530	4458.27	2.13	0	-16382	4703	4616	4553	4466	4403	4585	4435	96	1350	500	3080	5	1	19190021	859	5.74	0.80	12	0.20	780.00	5561.00	8118	20230314	-44.88	3740	20230727	19.65	8118	-44.88	20230314	3740	19.65	20230727	15680	-71.46	20230314	3740	19.65	20230727	3.44	N	225220	500	95 억		408378	N	N	0	N	00	N
86	20230913	120819	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	-100	5	-2.21	137895255	30943	54.24	4530	4545	4420	5880	3175	4530	4456.43	2.13	0	-14648	4703	4616	4553	4466	4403	4585	4435	96	1350	500	3080	5	1	19190021	850	5.68	0.80	12	0.16	780.00	5561.00	8118	20230314	-45.43	3740	20230727	18.45	8118	-45.43	20230314	3740	18.45	20230727	15680	-71.75	20230314	3740	18.45	20230727	3.44	N	225220	500	95 억		408378	N	N	0	N	00	N
87	20230913	110819	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	-95	5	-2.10	113726405	25482	44.67	4530	4545	4420	5880	3175	4530	4463.01	2.13	0	-13064	4703	4616	4553	4466	4403	4585	4435	96	1350	500	3080	5	1	19190021	851	5.69	0.80	12	0.13	780.00	5561.00	8118	20230314	-45.37	3740	20230727	18.58	8118	-45.37	20230314	3740	18.58	20230727	15680	-71.72	20230314	3740	18.58	20230727	3.44	N	225220	500	95 억		408378	N	N	0	N	00	N
88	20230913	100811	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	-50	5	-1.10	27971125	6217	10.90	4530	4545	4465	5880	3175	4530	4499.14	2.13	0	-2685	4703	4616	4553	4466	4403	4585	4435	96	1350	500	3080	5	1	19190021	860	5.74	0.81	12	0.03	780.00	5561.00	8118	20230314	-44.81	3740	20230727	19.79	8118	-44.81	20230314	3740	19.79	20230727	15680	-71.43	20230314	3740	19.79	20230727	3.44	N	225220	500	95 억		408378	N	N	0	N	00	N
89	20230913	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	-30	5	-0.66	3944760	871	1.53	4530	4545	4465	5880	3175	4530	4529.00	2.13	0	-598	4703	4616	4553	4466	4403	4585	4435	96	1350	500	3080	5	1	19190021	864	5.77	0.81	12	0.00	780.00	5561.00	8118	20230314	-44.57	3740	20230727	20.32	8118	-44.57	20230314	3740	20.32	20230727	15680	-71.30	20230314	3740	20.32	20230727	3.44	N	225220	500	95 억		408378	N	N	0	N	00	N
90	20230912	160800	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	-35	5	-0.77	260465525	57014	132.78	4545	4640	4490	5930	3200	4565	4568.45	2.12	0	1918	4671	4617	4556	4502	4441	4645	4530	96	1365	500	3100	5	1	19190021	869	5.81	0.81	12	0.30	780.00	5561.00	8118	20230314	-44.20	3740	20230727	21.12	8118	-44.20	20230314	3740	21.12	20230727	15680	-71.11	20230314	3740	21.12	20230727	3.46	N	225220	500	95 억		406460	N	N	0	N	00	N
91	20230912	150808	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	-45	5	-0.99	256093275	56044	130.52	4545	4640	4490	5930	3200	4565	4569.50	2.12	0	2514	4671	4617	4556	4502	4441	4645	4530	96	1365	500	3100	5	1	19190021	867	5.79	0.81	12	0.29	780.00	5561.00	8118	20230314	-44.32	3740	20230727	20.86	8118	-44.32	20230314	3740	20.86	20230727	15680	-71.17	20230314	3740	20.86	20230727	3.46	N	225220	500	95 억		406460	N	N	0	N	00	N
92	20230912	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	4505	-60	5	-1.31	239351820	52324	121.86	4545	4640	4505	5930	3200	4565	4574.42	2.12	0	3706	4671	4617	4556	4502	4441	4645	4530	96	1365	500	3100	5	1	19190021	865	5.78	0.81	12	0.27	780.00	5561.00	8118	20230314	-44.51	3740	20230727	20.45	8118	-44.51	20230314	3740	20.45	20230727	15680	-71.27	20230314	3740	20.45	20230727	3.46	N	225220	500	95 억		406460	N	N	0	N	00	N
93	20230912	130757	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	5	2	0.11	188917870	41189	95.92	4545	4640	4525	5930	3200	4565	4586.61	2.12	0	8070	4671	4617	4556	4502	4441	4645	4530	96	1365	500	3100	5	1	19190021	877	5.86	0.82	12	0.21	780.00	5561.00	8118	20230314	-43.71	3740	20230727	22.19	8118	-43.71	20230314	3740	22.19	20230727	15680	-70.85	20230314	3740	22.19	20230727	3.46	N	225220	500	95 억		406460	N	N	0	N	00	N
94	20230912	120756	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	45	2	0.99	170200725	37105	86.41	4545	4640	4525	5930	3200	4565	4587.00	2.12	0	10673	4671	4617	4556	4502	4441	4645	4530	96	1365	500	3100	5	1	19190021	885	5.91	0.83	12	0.19	780.00	5561.00	8118	20230314	-43.21	3740	20230727	23.26	8118	-43.21	20230314	3740	23.26	20230727	15680	-70.60	20230314	3740	23.26	20230727	3.46	N	225220	500	95 억		406460	N	N	0	N	00	N
95	20230912	110800	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	35	2	0.77	157496580	34348	79.99	4545	4640	4525	5930	3200	4565	4585.32	2.12	0	12669	4671	4617	4556	4502	4441	4645	4530	96	1365	500	3100	5	1	19190021	883	5.90	0.83	12	0.18	780.00	5561.00	8118	20230314	-43.34	3740	20230727	22.99	8118	-43.34	20230314	3740	22.99	20230727	15680	-70.66	20230314	3740	22.99	20230727	3.46	N	225220	500	95 억		406460	N	N	0	N	00	N
96	20230912	100754	57	100.00	KOSDAQ		제약	N	N	N	N		N	4585	20	2	0.44	105080980	22986	53.53	4545	4610	4525	5930	3200	4565	4571.52	2.12	0	7553	4671	4617	4556	4502	4441	4645	4530	96	1365	500	3100	5	1	19190021	880	5.88	0.82	12	0.12	780.00	5561.00	8118	20230314	-43.52	3740	20230727	22.59	8118	-43.52	20230314	3740	22.59	20230727	15680	-70.76	20230314	3740	22.59	20230727	3.46	N	225220	500	95 억		406460	N	N	0	N	00	N
97	20230912	090812	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	45	2	0.99	13258945	2892	6.74	4545	4610	4545	5930	3200	4565	4584.70	2.12	0	-487	4671	4617	4556	4502	4441	4645	4530	96	1365	500	3100	5	1	19190021	885	5.91	0.83	12	0.02	780.00	5561.00	8118	20230314	-43.21	3740	20230727	23.26	8118	-43.21	20230314	3740	23.26	20230727	15680	-70.60	20230314	3740	23.26	20230727	3.46	N	225220	500	95 억		406460	N	N	0	N	00	N
98	20230911	160754	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	35	2	0.77	194492190	42838	90.14	4530	4610	4495	5880	3175	4530	4540.16	2.10	0	2354	4600	4565	4495	4460	4390	4582	4477	96	1350	500	3080	5	1	19190021	876	5.85	0.82	12	0.22	780.00	5561.00	8118	20230314	-43.77	3740	20230727	22.06	8118	-43.77	20230314	3740	22.06	20230727	15680	-70.89	20230314	3740	22.06	20230727	3.45	N	225220	500	95 억		402560	N	N	0	N	00	N
99	20230911	150759	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	0	3	0.00	184732920	40686	85.62	4530	4610	4495	5880	3175	4530	4540.45	2.10	0	1376	4600	4565	4495	4460	4390	4582	4477	96	1350	500	3080	5	1	19190021	869	5.81	0.81	12	0.21	780.00	5561.00	8118	20230314	-44.20	3740	20230727	21.12	8118	-44.20	20230314	3740	21.12	20230727	15680	-71.11	20230314	3740	21.12	20230727	3.45	N	225220	500	95 억		402560	N	N	0	N	00	N
100	20230911	140809	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	10	2	0.22	121260515	26680	56.14	4530	4610	4495	5880	3175	4530	4545.00	2.10	0	188	4600	4565	4495	4460	4390	4582	4477	96	1350	500	3080	5	1	19190021	871	5.82	0.82	12	0.14	780.00	5561.00	8118	20230314	-44.07	3740	20230727	21.39	8118	-44.07	20230314	3740	21.39	20230727	15680	-71.05	20230314	3740	21.39	20230727	3.45	N	225220	500	95 억		402560	N	N	0	N	00	N
101	20230911	130743	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	-5	5	-0.11	109238430	24033	50.57	4530	4610	4495	5880	3175	4530	4545.35	2.10	0	-1194	4600	4565	4495	4460	4390	4582	4477	96	1350	500	3080	5	1	19190021	868	5.80	0.81	12	0.13	780.00	5561.00	8118	20230314	-44.26	3740	20230727	20.99	8118	-44.26	20230314	3740	20.99	20230727	15680	-71.14	20230314	3740	20.99	20230727	3.45	N	225220	500	95 억		402560	N	N	0	N	00	N
102	20230911	120757	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	-5	5	-0.11	104363715	22956	48.31	4530	4610	4495	5880	3175	4530	4546.25	2.10	0	-937	4600	4565	4495	4460	4390	4582	4477	96	1350	500	3080	5	1	19190021	868	5.80	0.81	12	0.12	780.00	5561.00	8118	20230314	-44.26	3740	20230727	20.99	8118	-44.26	20230314	3740	20.99	20230727	15680	-71.14	20230314	3740	20.99	20230727	3.45	N	225220	500	95 억		402560	N	N	0	N	00	N
103	20230911	110743	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	0	3	0.00	93373805	20528	43.20	4530	4610	4495	5880	3175	4530	4548.61	2.10	0	-968	4600	4565	4495	4460	4390	4582	4477	96	1350	500	3080	5	1	19190021	869	5.81	0.81	12	0.11	780.00	5561.00	8118	20230314	-44.20	3740	20230727	21.12	8118	-44.20	20230314	3740	21.12	20230727	15680	-71.11	20230314	3740	21.12	20230727	3.45	N	225220	500	95 억		402560	N	N	0	N	00	N
104	20230911	100742	57	100.00	KOSDAQ		제약	N	N	N	N		N	4545	15	2	0.33	60944765	13392	28.18	4530	4610	4495	5880	3175	4530	4550.83	2.10	0	-1936	4600	4565	4495	4460	4390	4582	4477	96	1350	500	3080	5	1	19190021	872	5.83	0.82	12	0.07	780.00	5561.00	8118	20230314	-44.01	3740	20230727	21.52	8118	-44.01	20230314	3740	21.52	20230727	15680	-71.01	20230314	3740	21.52	20230727	3.45	N	225220	500	95 억		402560	N	N	0	N	00	N
105	20230911	090740	57	100.00	KOSDAQ		제약	N	N	N	N		N	4505	-25	5	-0.55	7361270	1630	3.43	4530	4545	4495	5880	3175	4530	4516.12	2.10	0	407	4600	4565	4495	4460	4390	4582	4477	96	1350	500	3080	5	1	19190021	865	5.78	0.81	12	0.01	780.00	5561.00	8118	20230314	-44.51	3740	20230727	20.45	8118	-44.51	20230314	3740	20.45	20230727	15680	-71.27	20230314	3740	20.45	20230727	3.45	N	225220	500	95 억		402560	N	N	0	N	00	N
106	20230908	160801	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	100	2	2.26	212972135	47522	237.06	4425	4530	4425	5750	3105	4430	4481.13	2.01	0	15750	4523	4476	4448	4401	4373	4462	4387	96	1320	500	3010	5	1	19190021	869	5.81	0.81	12	0.25	780.00	5561.00	8118	20230314	-44.20	3740	20230727	21.12	8118	-44.20	20230314	3740	21.12	20230727	15680	-71.11	20230314	3740	21.12	20230727	3.48	N	225220	500	95 억		385404	N	N	0	N	00	N
107	20230908	150759	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	85	2	1.92	198366935	44296	220.97	4425	4515	4425	5750	3105	4430	4478.21	2.01	0	15771	4523	4476	4448	4401	4373	4462	4387	96	1320	500	3010	5	1	19190021	866	5.79	0.81	12	0.23	780.00	5561.00	8118	20230314	-44.38	3740	20230727	20.72	8118	-44.38	20230314	3740	20.72	20230727	15680	-71.21	20230314	3740	20.72	20230727	3.48	N	225220	500	95 억		385404	N	N	0	N	00	N
108	20230908	140751	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	40	2	0.90	148219755	33144	165.34	4425	4510	4425	5750	3105	4430	4471.99	2.01	0	13504	4523	4476	4448	4401	4373	4462	4387	96	1320	500	3010	5	1	19190021	858	5.73	0.80	12	0.17	780.00	5561.00	8118	20230314	-44.94	3740	20230727	19.52	8118	-44.94	20230314	3740	19.52	20230727	15680	-71.49	20230314	3740	19.52	20230727	3.48	N	225220	500	95 억		385404	N	N	0	N	00	N
109	20230908	130800	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	60	2	1.35	125409845	28042	139.89	4425	4510	4425	5750	3105	4430	4472.21	2.01	0	14021	4523	4476	4448	4401	4373	4462	4387	96	1320	500	3010	5	1	19190021	862	5.76	0.81	12	0.15	780.00	5561.00	8118	20230314	-44.69	3740	20230727	20.05	8118	-44.69	20230314	3740	20.05	20230727	15680	-71.36	20230314	3740	20.05	20230727	3.48	N	225220	500	95 억		385404	N	N	0	N	00	N
110	20230908	120809	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	50	2	1.13	110724665	24762	123.53	4425	4505	4425	5750	3105	4430	4471.56	2.01	0	12023	4523	4476	4448	4401	4373	4462	4387	96	1320	500	3010	5	1	19190021	860	5.74	0.81	12	0.13	780.00	5561.00	8118	20230314	-44.81	3740	20230727	19.79	8118	-44.81	20230314	3740	19.79	20230727	15680	-71.43	20230314	3740	19.79	20230727	3.48	N	225220	500	95 억		385404	N	N	0	N	00	N
111	20230908	110805	57	100.00	KOSDAQ		제약	N	N	N	N		N	4455	25	2	0.56	81317670	18210	90.84	4425	4505	4425	5750	3105	4430	4465.55	2.01	0	6232	4523	4476	4448	4401	4373	4462	4387	96	1320	500	3010	5	1	19190021	855	5.71	0.80	12	0.09	780.00	5561.00	8118	20230314	-45.12	3740	20230727	19.12	8118	-45.12	20230314	3740	19.12	20230727	15680	-71.59	20230314	3740	19.12	20230727	3.48	N	225220	500	95 억		385404	N	N	0	N	00	N
112	20230908	100758	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	50	2	1.13	54180990	12153	60.63	4425	4500	4425	5750	3105	4430	4458.24	2.01	0	4261	4523	4476	4448	4401	4373	4462	4387	96	1320	500	3010	5	1	19190021	860	5.74	0.81	12	0.06	780.00	5561.00	8118	20230314	-44.81	3740	20230727	19.79	8118	-44.81	20230314	3740	19.79	20230727	15680	-71.43	20230314	3740	19.79	20230727	3.48	N	225220	500	95 억		385404	N	N	0	N	00	N
113	20230908	090803	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	20	2	0.45	553150	125	0.62	4425	4450	4425	5750	3105	4430	4425.20	2.01	0	-50	4523	4476	4448	4401	4373	4462	4387	96	1320	500	3010	5	1	19190021	854	5.71	0.80	12	0.00	780.00	5561.00	8118	20230314	-45.18	3740	20230727	18.98	8118	-45.18	20230314	3740	18.98	20230727	15680	-71.62	20230314	3740	18.98	20230727	3.48	N	225220	500	95 억		385404	N	N	0	N	00	N
114	20230907	160749	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4430	-30	5	-0.67	89059525	20045	30.78	4460	4495	4420	5790	3125	4460	4443.22	2.03	0	-4351	4606	4532	4441	4367	4276	4570	4405	96	1330	500	3030	5	1	19190021	850	5.68	0.80	12	0.10	780.00	5561.00	8118	20230314	-45.43	3740	20230727	18.45	8118	-45.43	20230314	3740	18.45	20230727	15680	-71.75	20230314	3740	18.45	20230727	3.51	N	225220	500	95 억		389052	N	N	0	N	00	N
115	20230907	150754	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4430	-30	5	-0.67	80970325	18219	27.98	4460	4495	4420	5790	3125	4460	4444.28	2.03	0	-4351	4606	4532	4441	4367	4276	4570	4405	96	1330	500	3030	5	1	19190021	850	5.68	0.80	12	0.09	780.00	5561.00	8118	20230314	-45.43	3740	20230727	18.45	8118	-45.43	20230314	3740	18.45	20230727	15680	-71.75	20230314	3740	18.45	20230727	3.51	N	225220	500	95 억		389052	N	N	0	N	00	N
116	20230907	140753	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4435	-25	5	-0.56	68810605	15478	23.77	4460	4495	4420	5790	3125	4460	4445.70	2.03	0	-3096	4606	4532	4441	4367	4276	4570	4405	96	1330	500	3030	5	1	19190021	851	5.69	0.80	12	0.08	780.00	5561.00	8118	20230314	-45.37	3740	20230727	18.58	8118	-45.37	20230314	3740	18.58	20230727	15680	-71.72	20230314	3740	18.58	20230727	3.51	N	225220	500	95 억		389052	N	N	0	N	00	N
117	20230907	130749	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4470	10	2	0.22	58665460	13200	20.27	4460	4495	4420	5790	3125	4460	4444.35	2.03	0	-1505	4606	4532	4441	4367	4276	4570	4405	96	1330	500	3030	5	1	19190021	858	5.73	0.80	12	0.07	780.00	5561.00	8118	20230314	-44.94	3740	20230727	19.52	8118	-44.94	20230314	3740	19.52	20230727	15680	-71.49	20230314	3740	19.52	20230727	3.51	N	225220	500	95 억		389052	N	N	0	N	00	N
118	20230907	120800	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4445	-15	5	-0.34	44626455	10057	15.44	4460	4495	4420	5790	3125	4460	4437.35	2.03	0	-844	4606	4532	4441	4367	4276	4570	4405	96	1330	500	3030	5	1	19190021	853	5.70	0.80	12	0.05	780.00	5561.00	8118	20230314	-45.25	3740	20230727	18.85	8118	-45.25	20230314	3740	18.85	20230727	15680	-71.65	20230314	3740	18.85	20230727	3.51	N	225220	500	95 억		389052	N	N	0	N	00	N
119	20230907	110754	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4455	-5	5	-0.11	40409895	9112	13.99	4460	4460	4420	5790	3125	4460	4434.80	2.03	0	-289	4606	4532	4441	4367	4276	4570	4405	96	1330	500	3030	5	1	19190021	855	5.71	0.80	12	0.05	780.00	5561.00	8118	20230314	-45.12	3740	20230727	19.12	8118	-45.12	20230314	3740	19.12	20230727	15680	-71.59	20230314	3740	19.12	20230727	3.51	N	225220	500	95 억		389052	N	N	0	N	00	N
120	20230907	100755	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4440	-20	5	-0.45	29712790	6699	10.29	4460	4460	4420	5790	3125	4460	4435.41	2.03	0	415	4606	4532	4441	4367	4276	4570	4405	96	1330	500	3030	5	1	19190021	852	5.69	0.80	12	0.03	780.00	5561.00	8118	20230314	-45.31	3740	20230727	18.72	8118	-45.31	20230314	3740	18.72	20230727	15680	-71.68	20230314	3740	18.72	20230727	3.51	N	225220	500	95 억		389052	N	N	0	N	00	N
121	20230907	090806	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4460	0	3	0.00	530740	119	0.18	4460	4460	4460	5790	3125	4460	4460.00	2.03	0	-17	4606	4532	4441	4367	4276	4570	4405	96	1330	500	3030	5	1	19190021	856	5.72	0.80	12	0.00	780.00	5561.00	8118	20230314	-45.06	3740	20230727	19.25	8118	-45.06	20230314	3740	19.25	20230727	15680	-71.56	20230314	3740	19.25	20230727	3.51	N	225220	500	95 억		389052	N	N	0	N	00	N
122	20230906	160751	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4460	70	2	1.59	288054290	64893	133.63	4385	4515	4350	5700	3075	4390	4438.91	1.93	0	18034	4536	4462	4391	4317	4246	4500	4355	96	1310	500	2980	5	1	19190021	856	5.72	0.80	12	0.34	780.00	5561.00	8118	20230314	-45.06	3740	20230727	19.25	8118	-45.06	20230314	3740	19.25	20230727	15680	-71.56	20230314	3740	19.25	20230727	3.48	N	225220	500	95 억		369880	N	N	0	N	00	N
123	20230906	150754	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4450	60	2	1.37	283590385	63890	131.56	4385	4515	4350	5700	3075	4390	4438.73	1.93	0	17432	4536	4462	4391	4317	4246	4500	4355	96	1310	500	2980	5	1	19190021	854	5.71	0.80	12	0.33	780.00	5561.00	8118	20230314	-45.18	3740	20230727	18.98	8118	-45.18	20230314	3740	18.98	20230727	15680	-71.62	20230314	3740	18.98	20230727	3.48	N	225220	500	95 억		369880	N	N	0	N	00	N
124	20230906	140753	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4455	65	2	1.48	255186305	57495	118.39	4385	4515	4350	5700	3075	4390	4438.41	1.93	0	15950	4536	4462	4391	4317	4246	4500	4355	96	1310	500	2980	5	1	19190021	855	5.71	0.80	12	0.30	780.00	5561.00	8118	20230314	-45.12	3740	20230727	19.12	8118	-45.12	20230314	3740	19.12	20230727	15680	-71.59	20230314	3740	19.12	20230727	3.48	N	225220	500	95 억		369880	N	N	0	N	00	N
125	20230906	130746	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4435	45	2	1.03	207099005	46760	96.29	4385	4515	4350	5700	3075	4390	4428.98	1.93	0	14470	4536	4462	4391	4317	4246	4500	4355	96	1310	500	2980	5	1	19190021	851	5.69	0.80	12	0.24	780.00	5561.00	8118	20230314	-45.37	3740	20230727	18.58	8118	-45.37	20230314	3740	18.58	20230727	15680	-71.72	20230314	3740	18.58	20230727	3.48	N	225220	500	95 억		369880	N	N	0	N	00	N
126	20230906	120757	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4460	70	2	1.59	178263775	40303	82.99	4385	4515	4350	5700	3075	4390	4423.09	1.93	0	13167	4536	4462	4391	4317	4246	4500	4355	96	1310	500	2980	5	1	19190021	856	5.72	0.80	12	0.21	780.00	5561.00	8118	20230314	-45.06	3740	20230727	19.25	8118	-45.06	20230314	3740	19.25	20230727	15680	-71.56	20230314	3740	19.25	20230727	3.48	N	225220	500	95 억		369880	N	N	0	N	00	N
127	20230906	110800	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4430	40	2	0.91	113078035	25707	52.94	4385	4445	4350	5700	3075	4390	4398.73	1.93	0	10876	4536	4462	4391	4317	4246	4500	4355	96	1310	500	2980	5	1	19190021	850	5.68	0.80	12	0.13	780.00	5561.00	8118	20230314	-45.43	3740	20230727	18.45	8118	-45.43	20230314	3740	18.45	20230727	15680	-71.75	20230314	3740	18.45	20230727	3.48	N	225220	500	95 억		369880	N	N	0	N	00	N
128	20230906	100739	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4390	0	3	0.00	84262970	19189	39.51	4385	4425	4350	5700	3075	4390	4391.21	1.93	0	6127	4536	4462	4391	4317	4246	4500	4355	96	1310	500	2980	5	1	19190021	842	5.63	0.79	12	0.10	780.00	5561.00	8118	20230314	-45.92	3740	20230727	17.38	8118	-45.92	20230314	3740	17.38	20230727	15680	-72.00	20230314	3740	17.38	20230727	3.48	N	225220	500	95 억		369880	N	N	0	N	00	N
129	20230906	090743	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4390	0	3	0.00	24095710	5516	11.36	4385	4395	4350	5700	3075	4390	4368.33	1.93	0	-1040	4536	4462	4391	4317	4246	4500	4355	96	1310	500	2980	5	1	19190021	842	5.63	0.79	12	0.03	780.00	5561.00	8118	20230314	-45.92	3740	20230727	17.38	8118	-45.92	20230314	3740	17.38	20230727	15680	-72.00	20230314	3740	17.38	20230727	3.48	N	225220	500	95 억		369880	N	N	0	N	00	N
130	20230905	160745	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4390	15	2	0.34	212793675	48562	85.47	4370	4465	4320	5680	3065	4375	4381.90	1.98	0	-9714	4565	4470	4400	4305	4235	4435	4270	96	1305	500	2970	5	1	19190021	842	5.63	0.79	12	0.25	780.00	5561.00	8118	20230314	-45.92	3740	20230727	17.38	8118	-45.92	20230314	3740	17.38	20230727	15680	-72.00	20230314	3740	17.38	20230727	3.48	N	225220	500	95 억		379572	N	N	0	N	00	N
131	20230905	150756	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4365	-10	5	-0.23	202181695	46140	81.21	4370	4465	4320	5680	3065	4375	4381.92	1.98	0	-9692	4565	4470	4400	4305	4235	4435	4270	96	1305	500	2970	5	1	19190021	838	5.60	0.78	12	0.24	780.00	5561.00	8118	20230314	-46.23	3740	20230727	16.71	8118	-46.23	20230314	3740	16.71	20230727	15680	-72.16	20230314	3740	16.71	20230727	3.48	N	225220	500	95 억		379572	N	N	0	N	00	N
132	20230905	140754	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4375	0	3	0.00	161171185	36784	64.74	4370	4465	4320	5680	3065	4375	4381.56	1.98	0	-7651	4565	4470	4400	4305	4235	4435	4270	96	1305	500	2970	5	1	19190021	840	5.61	0.79	12	0.19	780.00	5561.00	8118	20230314	-46.11	3740	20230727	16.98	8118	-46.11	20230314	3740	16.98	20230727	15680	-72.10	20230314	3740	16.98	20230727	3.48	N	225220	500	95 억		379572	N	N	0	N	00	N
133	20230905	130735	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4385	10	2	0.23	159550005	36413	64.09	4370	4465	4320	5680	3065	4375	4381.68	1.98	0	-7412	4565	4470	4400	4305	4235	4435	4270	96	1305	500	2970	5	1	19190021	841	5.62	0.79	12	0.19	780.00	5561.00	8118	20230314	-45.98	3740	20230727	17.25	8118	-45.98	20230314	3740	17.25	20230727	15680	-72.03	20230314	3740	17.25	20230727	3.48	N	225220	500	95 억		379572	N	N	0	N	00	N
134	20230905	120740	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4400	25	2	0.57	155970120	35594	62.65	4370	4465	4320	5680	3065	4375	4381.92	1.98	0	-6836	4565	4470	4400	4305	4235	4435	4270	96	1305	500	2970	5	1	19190021	844	5.64	0.79	12	0.19	780.00	5561.00	8118	20230314	-45.80	3740	20230727	17.65	8118	-45.80	20230314	3740	17.65	20230727	15680	-71.94	20230314	3740	17.65	20230727	3.48	N	225220	500	95 억		379572	N	N	0	N	00	N
135	20230905	110746	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4370	-5	5	-0.11	154717230	35309	62.15	4370	4465	4320	5680	3065	4375	4381.81	1.98	0	-6836	4565	4470	4400	4305	4235	4435	4270	96	1305	500	2970	5	1	19190021	839	5.60	0.79	12	0.18	780.00	5561.00	8118	20230314	-46.17	3740	20230727	16.84	8118	-46.17	20230314	3740	16.84	20230727	15680	-72.13	20230314	3740	16.84	20230727	3.48	N	225220	500	95 억		379572	N	N	0	N	00	N
136	20230905	100735	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4390	15	2	0.34	102482020	23505	41.37	4370	4395	4320	5680	3065	4375	4360.00	1.98	0	-3775	4565	4470	4400	4305	4235	4435	4270	96	1305	500	2970	5	1	19190021	842	5.63	0.79	12	0.12	780.00	5561.00	8118	20230314	-45.92	3740	20230727	17.38	8118	-45.92	20230314	3740	17.38	20230727	15680	-72.00	20230314	3740	17.38	20230727	3.48	N	225220	500	95 억		379572	N	N	0	N	00	N
137	20230905	090735	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4385	10	2	0.23	15736700	3603	6.34	4370	4390	4350	5680	3065	4375	4367.65	1.98	0	-690	4565	4470	4400	4305	4235	4435	4270	96	1305	500	2970	5	1	19190021	841	5.62	0.79	12	0.02	780.00	5561.00	8118	20230314	-45.98	3740	20230727	17.25	8118	-45.98	20230314	3740	17.25	20230727	15680	-72.03	20230314	3740	17.25	20230727	3.48	N	225220	500	95 억		379572	N	N	0	N	00	N
138	20230904	160731	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4375	-85	5	-1.91	227527335	51811	74.70	4495	4495	4330	5790	3125	4460	4391.52	2.10	0	-23545	4600	4530	4475	4405	4350	4502	4377	96	1330	500	3030	5	1	19190021	840	5.61	0.79	12	0.27	780.00	5561.00	8118	20230314	-46.11	3740	20230727	16.98	8118	-46.11	20230314	3740	16.98	20230727	15680	-72.10	20230314	3740	16.98	20230727	3.49	N	225220	500	95 억		403118	N	N	280	N	00	N
139	20230904	150722	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4365	-95	5	-2.13	209784540	47745	68.83	4495	4495	4330	5790	3125	4460	4393.85	2.10	0	-22326	4600	4530	4475	4405	4350	4502	4377	96	1330	500	3030	5	1	19190021	838	5.60	0.78	12	0.25	780.00	5561.00	8118	20230314	-46.23	3740	20230727	16.71	8118	-46.23	20230314	3740	16.71	20230727	15680	-72.16	20230314	3740	16.71	20230727	3.49	N	225220	500	95 억		403118	N	N	280	N	00	N
140	20230904	140717	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4400	-60	5	-1.35	169407055	38463	55.45	4495	4495	4355	5790	3125	4460	4404.42	2.10	0	-20742	4600	4530	4475	4405	4350	4502	4377	96	1330	500	3030	5	1	19190021	844	5.64	0.79	12	0.20	780.00	5561.00	8118	20230314	-45.80	3740	20230727	17.65	8118	-45.80	20230314	3740	17.65	20230727	15680	-71.94	20230314	3740	17.65	20230727	3.49	N	225220	500	95 억		403118	N	N	280	N	00	N
141	20230904	130730	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4375	-85	5	-1.91	148106455	33591	48.43	4495	4495	4355	5790	3125	4460	4409.11	2.10	0	-18877	4600	4530	4475	4405	4350	4502	4377	96	1330	500	3030	5	1	19190021	840	5.61	0.79	12	0.18	780.00	5561.00	8118	20230314	-46.11	3740	20230727	16.98	8118	-46.11	20230314	3740	16.98	20230727	15680	-72.10	20230314	3740	16.98	20230727	3.49	N	225220	500	95 억		403118	N	N	280	N	00	N
142	20230904	120715	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4390	-70	5	-1.57	125178140	28350	40.87	4495	4495	4380	5790	3125	4460	4415.45	2.10	0	-16589	4600	4530	4475	4405	4350	4502	4377	96	1330	500	3030	5	1	19190021	842	5.63	0.79	12	0.15	780.00	5561.00	8118	20230314	-45.92	3740	20230727	17.38	8118	-45.92	20230314	3740	17.38	20230727	15680	-72.00	20230314	3740	17.38	20230727	3.49	N	225220	500	95 억		403118	N	N	280	N	00	N
143	20230904	110703	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4420	-40	5	-0.90	54380200	12289	17.72	4495	4495	4410	5790	3125	4460	4425.11	2.10	0	-5363	4600	4530	4475	4405	4350	4502	4377	96	1330	500	3030	5	1	19190021	848	5.67	0.79	12	0.06	780.00	5561.00	8118	20230314	-45.55	3740	20230727	18.18	8118	-45.55	20230314	3740	18.18	20230727	15680	-71.81	20230314	3740	18.18	20230727	3.49	N	225220	500	95 억		403118	N	N	280	N	00	N
144	20230904	100708	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4455	-5	5	-0.11	30148565	6803	9.81	4495	4495	4410	5790	3125	4460	4431.66	2.10	0	-2172	4600	4530	4475	4405	4350	4502	4377	96	1330	500	3030	5	1	19190021	855	5.71	0.80	12	0.04	780.00	5561.00	8118	20230314	-45.12	3740	20230727	19.12	8118	-45.12	20230314	3740	19.12	20230727	15680	-71.59	20230314	3740	19.12	20230727	3.49	N	225220	500	95 억		403118	N	N	280	N	00	N
145	20230904	090721	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4420	-40	5	-0.90	1367500	306	0.44	4495	4495	4420	5790	3125	4460	4468.95	2.10	0	-177	4600	4530	4475	4405	4350	4502	4377	96	1330	500	3030	5	1	19190021	848	5.67	0.79	12	0.00	780.00	5561.00	8118	20230314	-45.55	3740	20230727	18.18	8118	-45.55	20230314	3740	18.18	20230727	15680	-71.81	20230314	3740	18.18	20230727	3.49	N	225220	500	95 억		403118	N	N	280	N	00	N
146	20230901	160712	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4460	-70	5	-1.55	310212580	69359	120.26	4540	4545	4420	5880	3175	4530	4472.57	2.25	0	-29251	4590	4560	4530	4500	4470	4575	4515	96	1350	500	3080	5	1	19190021	856	5.72	0.80	12	0.36	780.00	5561.00	8118	20230314	-45.06	3740	20230727	19.25	8118	-45.06	20230314	3740	19.25	20230727	15680	-71.56	20230314	3740	19.25	20230727	3.56	N	225220	500	95 억		432150	N	N	280	N	00	N
147	20230901	150720	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4485	-45	5	-0.99	278300880	62238	107.91	4540	4545	4420	5880	3175	4530	4471.56	2.25	0	-27821	4590	4560	4530	4500	4470	4575	4515	96	1350	500	3080	5	1	19190021	861	5.75	0.81	12	0.32	780.00	5561.00	8118	20230314	-44.75	3740	20230727	19.92	8118	-44.75	20230314	3740	19.92	20230727	15680	-71.40	20230314	3740	19.92	20230727	3.56	N	225220	500	95 억		432150	N	N	0	N	00	N
148	20230901	140723	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4460	-70	5	-1.55	200933330	44830	77.73	4540	4545	4455	5880	3175	4530	4482.12	2.25	0	-19274	4590	4560	4530	4500	4470	4575	4515	96	1350	500	3080	5	1	19190021	856	5.72	0.80	12	0.23	780.00	5561.00	8118	20230314	-45.06	3740	20230727	19.25	8118	-45.06	20230314	3740	19.25	20230727	15680	-71.56	20230314	3740	19.25	20230727	3.56	N	225220	500	95 억		432150	N	N	0	N	00	N
149	20230901	130701	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4475	-55	5	-1.21	146068660	32539	56.42	4540	4545	4455	5880	3175	4530	4489.03	2.25	0	-14399	4590	4560	4530	4500	4470	4575	4515	96	1350	500	3080	5	1	19190021	859	5.74	0.80	12	0.17	780.00	5561.00	8118	20230314	-44.88	3740	20230727	19.65	8118	-44.88	20230314	3740	19.65	20230727	15680	-71.46	20230314	3740	19.65	20230727	3.56	N	225220	500	95 억		432150	N	N	0	N	00	N
150	20230901	120710	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4470	-60	5	-1.32	128499965	28606	49.60	4540	4545	4455	5880	3175	4530	4492.06	2.25	0	-13982	4590	4560	4530	4500	4470	4575	4515	96	1350	500	3080	5	1	19190021	858	5.73	0.80	12	0.15	780.00	5561.00	8118	20230314	-44.94	3740	20230727	19.52	8118	-44.94	20230314	3740	19.52	20230727	15680	-71.49	20230314	3740	19.52	20230727	3.56	N	225220	500	95 억		432150	N	N	0	N	00	N
151	20230901	110709	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4490	-40	5	-0.88	119206585	26529	46.00	4540	4545	4455	5880	3175	4530	4493.44	2.25	0	-13015	4590	4560	4530	4500	4470	4575	4515	96	1350	500	3080	5	1	19190021	862	5.76	0.81	12	0.14	780.00	5561.00	8118	20230314	-44.69	3740	20230727	20.05	8118	-44.69	20230314	3740	20.05	20230727	15680	-71.36	20230314	3740	20.05	20230727	3.56	N	225220	500	95 억		432150	N	N	0	N	00	N
152	20230901	100705	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4495	-35	5	-0.77	53539925	11861	20.56	4540	4545	4495	5880	3175	4530	4513.95	2.25	0	-3014	4590	4560	4530	4500	4470	4575	4515	96	1350	500	3080	5	1	19190021	863	5.76	0.81	12	0.06	780.00	5561.00	8118	20230314	-44.63	3740	20230727	20.19	8118	-44.63	20230314	3740	20.19	20230727	15680	-71.33	20230314	3740	20.19	20230727	3.56	N	225220	500	95 억		432150	N	N	0	N	00	N
153	20230901	090654	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4505	-25	5	-0.55	18869220	4179	7.25	4540	4540	4500	5880	3175	4530	4515.25	2.25	0	241	4590	4560	4530	4500	4470	4575	4515	96	1350	500	3080	5	1	19190021	865	5.78	0.81	12	0.02	780.00	5561.00	8118	20230314	-44.51	3740	20230727	20.45	8118	-44.51	20230314	3740	20.45	20230727	15680	-71.27	20230314	3740	20.45	20230727	3.56	N	225220	500	95 억		432150	N	N	0	N	00	N