KissMeData/067080/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	160609	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14630	620	2	4.43	15739456240	1065725	51.85	13860	15250	13800	18210	9810	14010	14769.08	3.05	0	166263	16003	15006	14353	13356	12703	15505	13855	93	4200	500	8680	10	1	18616650	2724	243.83	3.12	12	5.72	60.00	4682.00	15980	20230919	-8.45	7390	20230726	97.97	15980	-8.45	20230919	7390	97.97	20230726	15980	-8.45	20230919	7390	97.97	20230726	5.03	N	067080	500	93 억		567463	N	N	0	N	00	N
3	20230927	150612	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14670	660	2	4.71	15114562090	1023119	49.78	13860	15250	13800	18210	9810	14010	14773.05	3.05	0	159560	16003	15006	14353	13356	12703	15505	13855	93	4200	500	8680	10	1	18616650	2731	244.50	3.13	12	5.50	60.00	4682.00	15980	20230919	-8.20	7390	20230726	98.51	15980	-8.20	20230919	7390	98.51	20230726	15980	-8.20	20230919	7390	98.51	20230726	5.03	N	067080	500	93 억		567463	N	N	0	N	00	N
4	20230927	140613	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14930	920	2	6.57	12814016990	868037	42.23	13860	15250	13800	18210	9810	14010	14762.09	3.05	0	99724	16003	15006	14353	13356	12703	15505	13855	93	4200	500	8680	10	1	18616650	2779	248.83	3.19	12	4.66	60.00	4682.00	15980	20230919	-6.57	7390	20230726	102.03	15980	-6.57	20230919	7390	102.03	20230726	15980	-6.57	20230919	7390	102.03	20230726	5.03	N	067080	500	93 억		567463	N	N	0	N	00	N
5	20230927	130606	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14910	900	2	6.42	6485997100	447554	21.77	13860	14950	13800	18210	9810	14010	14492.14	3.05	0	71662	16003	15006	14353	13356	12703	15505	13855	93	4200	500	8680	10	1	18616650	2776	248.50	3.18	12	2.40	60.00	4682.00	15980	20230919	-6.70	7390	20230726	101.76	15980	-6.70	20230919	7390	101.76	20230726	15980	-6.70	20230919	7390	101.76	20230726	5.03	N	067080	500	93 억		567463	N	N	0	N	00	N
6	20230927	120606	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14200	190	2	1.36	4528941330	314293	15.29	13860	14950	13800	18210	9810	14010	14409.98	3.05	0	35246	16003	15006	14353	13356	12703	15505	13855	93	4200	500	8680	10	1	18616650	2644	236.67	3.03	12	1.69	60.00	4682.00	15980	20230919	-11.14	7390	20230726	92.15	15980	-11.14	20230919	7390	92.15	20230726	15980	-11.14	20230919	7390	92.15	20230726	5.03	N	067080	500	93 억		567463	N	N	0	N	00	N
7	20230927	110611	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14390	380	2	2.71	4168549390	289074	14.06	13860	14950	13800	18210	9810	14010	14420.40	3.05	0	35460	16003	15006	14353	13356	12703	15505	13855	93	4200	500	8680	10	1	18616650	2679	239.83	3.07	12	1.55	60.00	4682.00	15980	20230919	-9.95	7390	20230726	94.72	15980	-9.95	20230919	7390	94.72	20230726	15980	-9.95	20230919	7390	94.72	20230726	5.03	N	067080	500	93 억		567463	N	N	0	N	00	N
8	20230927	100606	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14340	330	2	2.36	2976981580	205452	10.00	13860	14950	13800	18210	9810	14010	14489.99	3.05	0	20524	16003	15006	14353	13356	12703	15505	13855	93	4200	500	8680	10	1	18616650	2670	239.00	3.06	12	1.10	60.00	4682.00	15980	20230919	-10.26	7390	20230726	94.05	15980	-10.26	20230919	7390	94.05	20230726	15980	-10.26	20230919	7390	94.05	20230726	5.03	N	067080	500	93 억		567463	N	N	0	N	00	N
9	20230927	090615	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14670	660	2	4.71	1192396330	82962	4.04	13860	14950	13800	18210	9810	14010	14372.95	3.05	0	6033	16003	15006	14353	13356	12703	15505	13855	93	4200	500	8680	10	1	18616650	2731	244.50	3.13	12	0.45	60.00	4682.00	15980	20230919	-8.20	7390	20230726	98.51	15980	-8.20	20230919	7390	98.51	20230726	15980	-8.20	20230919	7390	98.51	20230726	5.03	N	067080	500	93 억		567463	N	N	0	N	00	N
10	20230926	160606	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14010	220	2	1.60	30167321620	2038467	299.47	13700	15350	13700	17920	9660	13790	14801.20	3.11	0	-5684	15470	14630	14210	13370	12950	14420	13160	93	4130	500	8540	10	1	18616650	2608	233.50	2.99	12	10.95	60.00	4682.00	15980	20230919	-12.33	7390	20230726	89.58	15980	-12.33	20230919	7390	89.58	20230726	15980	-12.33	20230919	7390	89.58	20230726	5.22	N	067080	500	93 억		579588	N	N	0	N	00	N
11	20230926	150607	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14590	800	2	5.80	29027803320	1958768	287.76	13700	15350	13700	17920	9660	13790	14819.78	3.11	0	-26475	15470	14630	14210	13370	12950	14420	13160	93	4130	500	8540	10	1	18616650	2716	243.17	3.12	12	10.52	60.00	4682.00	15980	20230919	-8.70	7390	20230726	97.43	15980	-8.70	20230919	7390	97.43	20230726	15980	-8.70	20230919	7390	97.43	20230726	5.22	N	067080	500	93 억		579588	N	N	0	N	00	N
12	20230926	140601	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14810	1020	2	7.40	27278316900	1839562	270.24	13700	15350	13700	17920	9660	13790	14829.09	3.11	0	-46866	15470	14630	14210	13370	12950	14420	13160	93	4130	500	8540	10	1	18616650	2757	246.83	3.16	12	9.88	60.00	4682.00	15980	20230919	-7.32	7390	20230726	100.41	15980	-7.32	20230919	7390	100.41	20230726	15980	-7.32	20230919	7390	100.41	20230726	5.22	N	067080	500	93 억		579588	N	N	0	N	00	N
13	20230926	130604	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14990	1200	2	8.70	25078222820	1691433	248.48	13700	15350	13700	17920	9660	13790	14827.04	3.11	0	-44219	15470	14630	14210	13370	12950	14420	13160	93	4130	500	8540	10	1	18616650	2791	249.83	3.20	12	9.09	60.00	4682.00	15980	20230919	-6.20	7390	20230726	102.84	15980	-6.20	20230919	7390	102.84	20230726	15980	-6.20	20230919	7390	102.84	20230726	5.22	N	067080	500	93 억		579588	N	N	0	N	00	N
14	20230926	120606	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14820	1030	2	7.47	16639122690	1129502	165.93	13700	15200	13700	17920	9660	13790	14731.95	3.11	0	12744	15470	14630	14210	13370	12950	14420	13160	93	4130	500	8540	10	1	18616650	2759	247.00	3.17	12	6.07	60.00	4682.00	15980	20230919	-7.26	7390	20230726	100.54	15980	-7.26	20230919	7390	100.54	20230726	15980	-7.26	20230919	7390	100.54	20230726	5.22	N	067080	500	93 억		579588	N	N	0	N	00	N
15	20230926	110605	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14800	1010	2	7.32	15248636040	1034976	152.05	13700	15200	13700	17920	9660	13790	14733.95	3.11	0	-5719	15470	14630	14210	13370	12950	14420	13160	93	4130	500	8540	10	1	18616650	2755	246.67	3.16	12	5.56	60.00	4682.00	15980	20230919	-7.38	7390	20230726	100.27	15980	-7.38	20230919	7390	100.27	20230726	15980	-7.38	20230919	7390	100.27	20230726	5.22	N	067080	500	93 억		579588	N	N	0	N	00	N
16	20230926	100603	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14800	1010	2	7.32	13212079160	896998	131.78	13700	15200	13700	17920	9660	13790	14729.94	3.11	0	-41837	15470	14630	14210	13370	12950	14420	13160	93	4130	500	8540	10	1	18616650	2755	246.67	3.16	12	4.82	60.00	4682.00	15980	20230919	-7.38	7390	20230726	100.27	15980	-7.38	20230919	7390	100.27	20230726	15980	-7.38	20230919	7390	100.27	20230726	5.22	N	067080	500	93 억		579588	N	N	0	N	00	N
17	20230926	090604	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13940	150	2	1.09	293278880	21150	3.11	13700	14050	13700	17920	9660	13790	13869.19	3.11	0	-311	15470	14630	14210	13370	12950	14420	13160	93	4130	500	8540	10	1	18616650	2595	232.33	2.98	12	0.11	60.00	4682.00	15980	20230919	-12.77	7390	20230726	88.63	15980	-12.77	20230919	7390	88.63	20230726	15980	-12.77	20230919	7390	88.63	20230726	5.22	N	067080	500	93 억		579588	N	N	0	N	00	N
18	20230925	160604	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13790	-1110	5	-7.45	9521831850	664664	13.27	14920	15050	13790	19370	10430	14900	14326.38	3.09	0	-3315	17400	16150	14700	13450	12000	16775	14075	93	4470	500	9230	10	1	18616650	2567	229.83	2.95	12	3.57	60.00	4682.00	15980	20230919	-13.70	7390	20230726	86.60	15980	-13.70	20230919	7390	86.60	20230726	15980	-13.70	20230919	7390	86.60	20230726	5.19	N	067080	500	93 억		575478	N	N	0	N	00	N
19	20230925	150607	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13830	-1070	5	-7.18	8655640250	602214	12.03	14920	15050	13830	19370	10430	14900	14372.05	3.09	0	-11688	17400	16150	14700	13450	12000	16775	14075	93	4470	500	9230	10	1	18616650	2575	230.50	2.95	12	3.23	60.00	4682.00	15980	20230919	-13.45	7390	20230726	87.14	15980	-13.45	20230919	7390	87.14	20230726	15980	-13.45	20230919	7390	87.14	20230726	5.19	N	067080	500	93 억		575478	N	N	0	N	00	N
20	20230925	140557	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14130	-770	5	-5.17	7322414570	506914	10.12	14920	15050	14050	19370	10430	14900	14444.08	3.09	0	-23754	17400	16150	14700	13450	12000	16775	14075	93	4470	500	9230	10	1	18616650	2631	235.50	3.02	12	2.72	60.00	4682.00	15980	20230919	-11.58	7390	20230726	91.20	15980	-11.58	20230919	7390	91.20	20230726	15980	-11.58	20230919	7390	91.20	20230726	5.19	N	067080	500	93 억		575478	N	N	0	N	00	N
21	20230925	130601	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14240	-660	5	-4.43	6395526240	441339	8.81	14920	15050	14070	19370	10430	14900	14490.15	3.09	0	-38156	17400	16150	14700	13450	12000	16775	14075	93	4470	500	9230	10	1	18616650	2651	237.33	3.04	12	2.37	60.00	4682.00	15980	20230919	-10.89	7390	20230726	92.69	15980	-10.89	20230919	7390	92.69	20230726	15980	-10.89	20230919	7390	92.69	20230726	5.19	N	067080	500	93 억		575478	N	N	0	N	00	N
22	20230925	120605	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14300	-600	5	-4.03	6122884880	422240	8.43	14920	15050	14070	19370	10430	14900	14499.90	3.09	0	-29057	17400	16150	14700	13450	12000	16775	14075	93	4470	500	9230	10	1	18616650	2662	238.33	3.05	12	2.27	60.00	4682.00	15980	20230919	-10.51	7390	20230726	93.50	15980	-10.51	20230919	7390	93.50	20230726	15980	-10.51	20230919	7390	93.50	20230726	5.19	N	067080	500	93 억		575478	N	N	0	N	00	N
23	20230925	110601	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14290	-610	5	-4.09	5470929190	376838	7.53	14920	15050	14070	19370	10430	14900	14516.85	3.09	0	-24623	17400	16150	14700	13450	12000	16775	14075	93	4470	500	9230	10	1	18616650	2660	238.17	3.05	12	2.02	60.00	4682.00	15980	20230919	-10.58	7390	20230726	93.37	15980	-10.58	20230919	7390	93.37	20230726	15980	-10.58	20230919	7390	93.37	20230726	5.19	N	067080	500	93 억		575478	N	N	0	N	00	N
24	20230925	100603	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14300	-600	5	-4.03	4099538970	280478	5.60	14920	15050	14240	19370	10430	14900	14615.12	3.09	0	-23539	17400	16150	14700	13450	12000	16775	14075	93	4470	500	9230	10	1	18616650	2662	238.33	3.05	12	1.51	60.00	4682.00	15980	20230919	-10.51	7390	20230726	93.50	15980	-10.51	20230919	7390	93.50	20230726	15980	-10.51	20230919	7390	93.50	20230726	5.19	N	067080	500	93 억		575478	N	N	0	N	00	N
25	20230925	090602	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14510	-390	5	-2.62	1081224160	73500	1.47	14920	14950	14310	19370	10430	14900	14707.60	3.09	0	-19325	17400	16150	14700	13450	12000	16775	14075	93	4470	500	9230	10	1	18616650	2701	241.83	3.10	12	0.39	60.00	4682.00	15980	20230919	-9.20	7390	20230726	96.35	15980	-9.20	20230919	7390	96.35	20230726	15980	-9.20	20230919	7390	96.35	20230726	5.19	N	067080	500	93 억		575478	N	N	0	N	00	N
26	20230922	160621	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14900	1420	2	10.53	75304906460	4985050	654.66	13280	15950	13250	17520	9440	13480	15106.29	2.35	0	146066	14646	14062	13656	13072	12666	14355	13365	93	4040	500	8350	10	1	18616650	2774	248.33	3.18	12	26.78	60.00	4682.00	15980	20230919	-6.76	7390	20230726	101.62	15980	-6.76	20230919	7390	101.62	20230726	15980	-6.76	20230919	7390	101.62	20230726	4.84	N	067080	500	93 억		437065	N	N	0	N	00	N
27	20230922	150618	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14600	1120	2	8.31	73351169110	4853310	637.36	13280	15950	13250	17520	9440	13480	15113.64	2.35	0	127341	14646	14062	13656	13072	12666	14355	13365	93	4040	500	8350	10	1	18616650	2718	243.33	3.12	12	26.07	60.00	4682.00	15980	20230919	-8.64	7390	20230726	97.56	15980	-8.64	20230919	7390	97.56	20230726	15980	-8.64	20230919	7390	97.56	20230726	4.84	N	067080	500	93 억		437065	N	N	0	N	00	N
28	20230922	140619	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	15040	1560	2	11.57	68156713850	4505413	591.67	13280	15950	13250	17520	9440	13480	15127.74	2.35	0	99045	14646	14062	13656	13072	12666	14355	13365	93	4040	500	8350	10	1	18616650	2800	250.67	3.21	12	24.20	60.00	4682.00	15980	20230919	-5.88	7390	20230726	103.52	15980	-5.88	20230919	7390	103.52	20230726	15980	-5.88	20230919	7390	103.52	20230726	4.84	N	067080	500	93 억		437065	N	N	0	N	00	N
29	20230922	130542	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14990	1510	2	11.20	65573051000	4333139	569.05	13280	15950	13250	17520	9440	13480	15132.92	2.35	0	90009	14646	14062	13656	13072	12666	14355	13365	93	4040	500	8350	10	1	18616650	2791	249.83	3.20	12	23.28	60.00	4682.00	15980	20230919	-6.20	7390	20230726	102.84	15980	-6.20	20230919	7390	102.84	20230726	15980	-6.20	20230919	7390	102.84	20230726	4.84	N	067080	500	93 억		437065	N	N	0	N	00	N
30	20230922	120540	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14960	1480	2	10.98	61396341310	4056158	532.68	13280	15950	13250	17520	9440	13480	15136.58	2.35	0	83501	14646	14062	13656	13072	12666	14355	13365	93	4040	500	8350	10	1	18616650	2785	249.33	3.20	12	21.79	60.00	4682.00	15980	20230919	-6.38	7390	20230726	102.44	15980	-6.38	20230919	7390	102.44	20230726	15980	-6.38	20230919	7390	102.44	20230726	4.84	N	067080	500	93 억		437065	N	N	0	N	00	N
31	20230922	110537	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	15720	2240	2	16.62	39455950810	2637656	346.39	13280	15810	13250	17520	9440	13480	14958.72	2.35	0	98940	14646	14062	13656	13072	12666	14355	13365	93	4040	500	8350	10	1	18616650	2927	262.00	3.36	12	14.17	60.00	4682.00	15980	20230919	-1.63	7390	20230726	112.72	15980	-1.63	20230919	7390	112.72	20230726	15980	-1.63	20230919	7390	112.72	20230726	4.84	N	067080	500	93 억		437065	N	N	0	N	00	N
32	20230922	100538	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14650	1170	2	8.68	14042578270	972447	127.71	13280	14950	13250	17520	9440	13480	14440.46	2.35	0	123938	14646	14062	13656	13072	12666	14355	13365	93	4040	500	8350	10	1	18616650	2727	244.17	3.13	12	5.22	60.00	4682.00	15980	20230919	-8.32	7390	20230726	98.24	15980	-8.32	20230919	7390	98.24	20230726	15980	-8.32	20230919	7390	98.24	20230726	4.84	N	067080	500	93 억		437065	N	N	0	N	00	N
33	20230922	090533	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13790	310	2	2.30	454495920	33672	4.42	13280	13790	13250	17520	9440	13480	13497.74	2.35	0	10413	14646	14062	13656	13072	12666	14355	13365	93	4040	500	8350	10	1	18616650	2567	229.83	2.95	12	0.18	60.00	4682.00	15980	20230919	-13.70	7390	20230726	86.60	15980	-13.70	20230919	7390	86.60	20230726	15980	-13.70	20230919	7390	86.60	20230726	4.84	N	067080	500	93 억		437065	N	N	0	N	00	N
34	20230921	160541	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13480	-120	5	-0.88	10284520250	746159	82.49	13370	14240	13250	17680	9520	13600	13783.55	2.10	0	47620	14640	14120	13720	13200	12800	13920	13000	93	4080	500	8430	10	1	18616650	2510	224.67	2.88	12	4.01	60.00	4682.00	15980	20230919	-15.64	7390	20230726	82.41	15980	-15.64	20230919	7390	82.41	20230726	15980	-15.64	20230919	7390	82.41	20230726	4.59	N	067080	500	93 억		390165	N	N	0	N	00	N
35	20230921	150532	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13630	30	2	0.22	9695759160	702635	77.68	13370	14240	13250	17680	9520	13600	13799.15	2.10	0	37289	14640	14120	13720	13200	12800	13920	13000	93	4080	500	8430	10	1	18616650	2537	227.17	2.91	12	3.77	60.00	4682.00	15980	20230919	-14.71	7390	20230726	84.44	15980	-14.71	20230919	7390	84.44	20230726	15980	-14.71	20230919	7390	84.44	20230726	4.59	N	067080	500	93 억		390165	N	N	0	N	00	N
36	20230921	140538	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13600	0	3	0.00	8349670000	604476	66.83	13370	14240	13250	17680	9520	13600	13813.08	2.10	0	29410	14640	14120	13720	13200	12800	13920	13000	93	4080	500	8430	10	1	18616650	2532	226.67	2.90	12	3.25	60.00	4682.00	15980	20230919	-14.89	7390	20230726	84.03	15980	-14.89	20230919	7390	84.03	20230726	15980	-14.89	20230919	7390	84.03	20230726	4.59	N	067080	500	93 억		390165	N	N	0	N	00	N
37	20230921	130530	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13640	40	2	0.29	7851322380	567975	62.79	13370	14240	13250	17680	9520	13600	13823.37	2.10	0	20693	14640	14120	13720	13200	12800	13920	13000	93	4080	500	8430	10	1	18616650	2539	227.33	2.91	12	3.05	60.00	4682.00	15980	20230919	-14.64	7390	20230726	84.57	15980	-14.64	20230919	7390	84.57	20230726	15980	-14.64	20230919	7390	84.57	20230726	4.59	N	067080	500	93 억		390165	N	N	0	N	00	N
38	20230921	120527	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13640	40	2	0.29	7336936140	530228	58.62	13370	14240	13250	17680	9520	13600	13837.33	2.10	0	18317	14640	14120	13720	13200	12800	13920	13000	93	4080	500	8430	10	1	18616650	2539	227.33	2.91	12	2.85	60.00	4682.00	15980	20230919	-14.64	7390	20230726	84.57	15980	-14.64	20230919	7390	84.57	20230726	15980	-14.64	20230919	7390	84.57	20230726	4.59	N	067080	500	93 억		390165	N	N	0	N	00	N
39	20230921	110540	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13730	130	2	0.96	6496136220	468655	51.81	13370	14240	13250	17680	9520	13600	13861.25	2.10	0	21272	14640	14120	13720	13200	12800	13920	13000	93	4080	500	8430	10	1	18616650	2556	228.83	2.93	12	2.52	60.00	4682.00	15980	20230919	-14.08	7390	20230726	85.79	15980	-14.08	20230919	7390	85.79	20230726	15980	-14.08	20230919	7390	85.79	20230726	4.59	N	067080	500	93 억		390165	N	N	0	N	00	N
40	20230921	100531	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13600	0	3	0.00	3586164430	260236	28.77	13370	14110	13250	17680	9520	13600	13780.45	2.10	0	21008	14640	14120	13720	13200	12800	13920	13000	93	4080	500	8430	10	1	18616650	2532	226.67	2.90	12	1.40	60.00	4682.00	15980	20230919	-14.89	7390	20230726	84.03	15980	-14.89	20230919	7390	84.03	20230726	15980	-14.89	20230919	7390	84.03	20230726	4.59	N	067080	500	93 억		390165	N	N	0	N	00	N
41	20230921	090538	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13540	-60	5	-0.44	435744780	32633	3.61	13370	13540	13250	17680	9520	13600	13352.69	2.10	0	5531	14640	14120	13720	13200	12800	13920	13000	93	4080	500	8430	10	1	18616650	2521	225.67	2.89	12	0.18	60.00	4682.00	15980	20230919	-15.27	7390	20230726	83.22	15980	-15.27	20230919	7390	83.22	20230726	15980	-15.27	20230919	7390	83.22	20230726	4.59	N	067080	500	93 억		390165	N	N	0	N	00	N
42	20230920	160536	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13600	-700	5	-4.90	12139730350	888285	20.98	14030	14240	13320	18590	10010	14300	13666.47	2.62	0	-105254	17200	15750	14530	13080	11860	16475	13805	93	4290	500	8860	10	1	18616650	2532	226.67	2.90	12	4.77	60.00	4682.00	15980	20230919	-14.89	7390	20230726	84.03	15980	-14.89	20230919	7390	84.03	20230726	15980	-14.89	20230919	7390	84.03	20230726	4.50	N	067080	500	93 억		487316	N	N	0	N	00	N
43	20230920	150524	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13710	-590	5	-4.13	11612830980	849602	20.06	14030	14240	13320	18590	10010	14300	13668.52	2.62	0	-113871	17200	15750	14530	13080	11860	16475	13805	93	4290	500	8860	10	1	18616650	2552	228.50	2.93	12	4.56	60.00	4682.00	15980	20230919	-14.21	7390	20230726	85.52	15980	-14.21	20230919	7390	85.52	20230726	15980	-14.21	20230919	7390	85.52	20230726	4.50	N	067080	500	93 억		487316	N	N	0	N	00	N
44	20230920	140530	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13760	-540	5	-3.78	10460250600	765166	18.07	14030	14240	13320	18590	10010	14300	13670.52	2.62	0	-116533	17200	15750	14530	13080	11860	16475	13805	93	4290	500	8860	10	1	18616650	2562	229.33	2.94	12	4.11	60.00	4682.00	15980	20230919	-13.89	7390	20230726	86.20	15980	-13.89	20230919	7390	86.20	20230726	15980	-13.89	20230919	7390	86.20	20230726	4.50	N	067080	500	93 억		487316	N	N	0	N	00	N
45	20230920	130526	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13430	-870	5	-6.08	8633530050	631876	14.92	14030	14240	13320	18590	10010	14300	13663.28	2.62	0	-110574	17200	15750	14530	13080	11860	16475	13805	93	4290	500	8860	10	1	18616650	2500	223.83	2.87	12	3.39	60.00	4682.00	15980	20230919	-15.96	7390	20230726	81.73	15980	-15.96	20230919	7390	81.73	20230726	15980	-15.96	20230919	7390	81.73	20230726	4.50	N	067080	500	93 억		487316	N	N	0	N	00	N
46	20230920	120524	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13470	-830	5	-5.80	8265720420	604610	14.28	14030	14240	13320	18590	10010	14300	13671.11	2.62	0	-110149	17200	15750	14530	13080	11860	16475	13805	93	4290	500	8860	10	1	18616650	2508	224.50	2.88	12	3.25	60.00	4682.00	15980	20230919	-15.71	7390	20230726	82.27	15980	-15.71	20230919	7390	82.27	20230726	15980	-15.71	20230919	7390	82.27	20230726	4.50	N	067080	500	93 억		487316	N	N	0	N	00	N
47	20230920	110531	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13510	-790	5	-5.52	7264361310	530181	12.52	14030	14240	13320	18590	10010	14300	13701.61	2.62	0	-112567	17200	15750	14530	13080	11860	16475	13805	93	4290	500	8860	10	1	18616650	2515	225.17	2.89	12	2.85	60.00	4682.00	15980	20230919	-15.46	7390	20230726	82.81	15980	-15.46	20230919	7390	82.81	20230726	15980	-15.46	20230919	7390	82.81	20230726	4.50	N	067080	500	93 억		487316	N	N	0	N	00	N
48	20230920	100521	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13400	-900	5	-6.29	6473895580	471730	11.14	14030	14240	13320	18590	10010	14300	13723.67	2.62	0	-97947	17200	15750	14530	13080	11860	16475	13805	93	4290	500	8860	10	1	18616650	2495	223.33	2.86	12	2.53	60.00	4682.00	15980	20230919	-16.15	7390	20230726	81.33	15980	-16.15	20230919	7390	81.33	20230726	15980	-16.15	20230919	7390	81.33	20230726	4.50	N	067080	500	93 억		487316	N	N	0	N	00	N
49	20230920	090528	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13830	-470	5	-3.29	1430184480	102344	2.42	14030	14240	13820	18590	10010	14300	13974.13	2.62	0	-18492	17200	15750	14530	13080	11860	16475	13805	93	4290	500	8860	10	1	18616650	2575	230.50	2.95	12	0.55	60.00	4682.00	15980	20230919	-13.45	7390	20230726	87.14	15980	-13.45	20230919	7390	87.14	20230726	15980	-13.45	20230919	7390	87.14	20230726	4.50	N	067080	500	93 억		487316	N	N	0	N	00	N
50	20230919	160525	00	50.00	KOSDAQ	신고가	제약	N	N	N	N	50	N	14300	510	2	3.70	61961792040	4210617	269.65	13710	15980	13310	17920	9660	13790	14715.77	2.78	0	-29847	15323	14556	13733	12966	12143	14940	13350	93	4130	500	8540	10	1	18616650	2662	238.33	3.05	12	22.62	60.00	4682.00	15980	20230919	-10.51	7390	20230726	93.50	15980	-10.51	20230919	7390	93.50	20230726	15980	-10.51	20230919	7390	93.50	20230726	4.42	N	067080	500	93 억		517350	N	N	0	N	00	N
51	20230919	150525	00	50.00	KOSDAQ	신고가	제약	N	N	N	N	50	N	14290	500	2	3.63	60559589550	4113106	263.41	13710	15980	13310	17920	9660	13790	14723.66	2.78	0	-39037	15323	14556	13733	12966	12143	14940	13350	93	4130	500	8540	10	1	18616650	2660	238.17	3.05	12	22.09	60.00	4682.00	15980	20230919	-10.58	7390	20230726	93.37	15980	-10.58	20230919	7390	93.37	20230726	15980	-10.58	20230919	7390	93.37	20230726	4.42	N	067080	500	93 억		517350	N	N	0	N	00	N
52	20230919	140520	00	50.00	KOSDAQ	신고가	제약	N	N	N	N	50	N	14580	790	2	5.73	56390050250	3824555	244.93	13710	15980	13310	17920	9660	13790	14744.31	2.78	0	-96001	15323	14556	13733	12966	12143	14940	13350	93	4130	500	8540	10	1	18616650	2714	243.00	3.11	12	20.54	60.00	4682.00	15980	20230919	-8.76	7390	20230726	97.29	15980	-8.76	20230919	7390	97.29	20230726	15980	-8.76	20230919	7390	97.29	20230726	4.42	N	067080	500	93 억		517350	N	N	0	N	00	N
53	20230919	130514	00	50.00	KOSDAQ	신고가	제약	N	N	N	N	50	N	14350	560	2	4.06	23427518550	1647986	105.54	13710	14950	13310	17920	9660	13790	14215.95	2.78	0	-32626	15323	14556	13733	12966	12143	14940	13350	93	4130	500	8540	10	1	18616650	2671	239.17	3.06	12	8.85	60.00	4682.00	14950	20230919	-4.01	7390	20230726	94.18	14950	-4.01	20230919	7390	94.18	20230726	14950	-4.01	20230919	7390	94.18	20230726	4.42	N	067080	500	93 억		517350	N	N	0	N	00	N
54	20230919	120529	00	50.00	KOSDAQ	신고가	제약	N	N	N	N	50	N	13910	120	2	0.87	20922195480	1472287	94.29	13710	14950	13310	17920	9660	13790	14210.79	2.78	0	-57874	15323	14556	13733	12966	12143	14940	13350	93	4130	500	8540	10	1	18616650	2590	231.83	2.97	12	7.91	60.00	4682.00	14950	20230919	-6.96	7390	20230726	88.23	14950	-6.96	20230919	7390	88.23	20230726	14950	-6.96	20230919	7390	88.23	20230726	4.42	N	067080	500	93 억		517350	N	N	0	N	00	N
55	20230919	110529	00	50.00	KOSDAQ	신고가	제약	N	N	N	N	50	N	14680	890	2	6.45	15952708010	1122244	71.87	13710	14950	13310	17920	9660	13790	14215.16	2.78	0	-74041	15323	14556	13733	12966	12143	14940	13350	93	4130	500	8540	10	1	18616650	2733	244.67	3.14	12	6.03	60.00	4682.00	14950	20230919	-1.81	7390	20230726	98.65	14950	-1.81	20230919	7390	98.65	20230726	14950	-1.81	20230919	7390	98.65	20230726	4.42	N	067080	500	93 억		517350	N	N	0	N	00	N
56	20230919	100526	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13460	-330	5	-2.39	2322735820	172066	11.02	13710	13740	13330	17920	9660	13790	13498.41	2.78	0	-32990	15323	14556	13733	12966	12143	14940	13350	93	4130	500	8540	10	1	18616650	2506	224.33	2.87	12	0.92	60.00	4682.00	14670	20230915	-8.25	7390	20230726	82.14	14670	-8.25	20230915	7390	82.14	20230726	14670	-8.25	20230915	7390	82.14	20230726	4.42	N	067080	500	93 억		517350	N	N	0	N	00	N
57	20230919	090523	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13730	-60	5	-0.44	476236780	34836	2.23	13710	13740	13530	17920	9660	13790	13669.42	2.78	0	-9655	15323	14556	13733	12966	12143	14940	13350	93	4130	500	8540	10	1	18616650	2556	228.83	2.93	12	0.19	60.00	4682.00	14670	20230915	-6.41	7390	20230726	85.79	14670	-6.41	20230915	7390	85.79	20230726	14670	-6.41	20230915	7390	85.79	20230726	4.42	N	067080	500	93 억		517350	N	N	0	N	00	N
58	20230918	160526	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13790	40	2	0.29	21450509650	1549298	62.54	13700	14500	12910	17870	9630	13750	13845.36	2.58	0	32548	15243	14496	13923	13176	12603	14210	12890	93	4120	500	8520	10	1	18616650	2567	229.83	2.95	12	8.32	60.00	4682.00	14670	20230915	-6.00	7390	20230726	86.60	14670	-6.00	20230915	7390	86.60	20230726	14670	-6.00	20230915	7390	86.60	20230726	4.24	N	067080	500	93 억		480708	N	N	0	N	00	N
59	20230918	150523	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13790	40	2	0.29	20466186080	1478137	59.67	13700	14500	12910	17870	9630	13750	13845.94	2.58	0	47784	15243	14496	13923	13176	12603	14210	12890	93	4120	500	8520	10	1	18616650	2567	229.83	2.95	12	7.94	60.00	4682.00	14670	20230915	-6.00	7390	20230726	86.60	14670	-6.00	20230915	7390	86.60	20230726	14670	-6.00	20230915	7390	86.60	20230726	4.24	N	067080	500	93 억		480708	N	N	0	N	00	N
60	20230918	140537	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13810	60	2	0.44	19500762740	1408054	56.84	13700	14500	12910	17870	9630	13750	13849.45	2.58	0	36589	15243	14496	13923	13176	12603	14210	12890	93	4120	500	8520	10	1	18616650	2571	230.17	2.95	12	7.56	60.00	4682.00	14670	20230915	-5.86	7390	20230726	86.87	14670	-5.86	20230915	7390	86.87	20230726	14670	-5.86	20230915	7390	86.87	20230726	4.24	N	067080	500	93 억		480708	N	N	0	N	00	N
61	20230918	130524	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	14010	260	2	1.89	17060468800	1233975	49.81	13700	14500	12910	17870	9630	13750	13825.63	2.58	0	18388	15243	14496	13923	13176	12603	14210	12890	93	4120	500	8520	10	1	18616650	2608	233.50	2.99	12	6.63	60.00	4682.00	14670	20230915	-4.50	7390	20230726	89.58	14670	-4.50	20230915	7390	89.58	20230726	14670	-4.50	20230915	7390	89.58	20230726	4.24	N	067080	500	93 억		480708	N	N	0	N	00	N
62	20230918	120525	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13440	-310	5	-2.25	11747158580	855996	34.55	13700	14500	12910	17870	9630	13750	13723.38	2.58	0	-9645	15243	14496	13923	13176	12603	14210	12890	93	4120	500	8520	10	1	18616650	2502	224.00	2.87	12	4.60	60.00	4682.00	14670	20230915	-8.38	7390	20230726	81.87	14670	-8.38	20230915	7390	81.87	20230726	14670	-8.38	20230915	7390	81.87	20230726	4.24	N	067080	500	93 억		480708	N	N	0	N	00	N
63	20230918	110523	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13760	10	2	0.07	5897702070	438231	17.69	13700	13920	12910	17870	9630	13750	13457.90	2.58	0	12480	15243	14496	13923	13176	12603	14210	12890	93	4120	500	8520	10	1	18616650	2562	229.33	2.94	12	2.35	60.00	4682.00	14670	20230915	-6.20	7390	20230726	86.20	14670	-6.20	20230915	7390	86.20	20230726	14670	-6.20	20230915	7390	86.20	20230726	4.24	N	067080	500	93 억		480708	N	N	0	N	00	N
64	20230918	100518	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13450	-300	5	-2.18	3882575850	291092	11.75	13700	13820	12910	17870	9630	13750	13337.80	2.58	0	11871	15243	14496	13923	13176	12603	14210	12890	93	4120	500	8520	10	1	18616650	2504	224.17	2.87	12	1.56	60.00	4682.00	14670	20230915	-8.32	7390	20230726	82.00	14670	-8.32	20230915	7390	82.00	20230726	14670	-8.32	20230915	7390	82.00	20230726	4.24	N	067080	500	93 억		480708	N	N	0	N	00	N
65	20230918	090516	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13760	10	2	0.07	710153420	52035	2.10	13700	13800	13500	17870	9630	13750	13647.38	2.58	0	9401	15243	14496	13923	13176	12603	14210	12890	93	4120	500	8520	10	1	18616650	2562	229.33	2.94	12	0.28	60.00	4682.00	14670	20230915	-6.20	7390	20230726	86.20	14670	-6.20	20230915	7390	86.20	20230726	14670	-6.20	20230915	7390	86.20	20230726	4.24	N	067080	500	93 억		480708	N	N	0	N	00	N
66	20230915	160522	00	50.00	KOSDAQ	신고가	제약	N	N	N	N	50	N	13750	-240	5	-1.72	34646617190	2464706	42.58	13840	14670	13350	18180	9800	13990	14057.53	2.48	0	14377	15816	14902	13366	12452	10916	15360	12910	93	4190	500	8670	10	1	18616650	2560	229.17	2.94	12	13.24	60.00	4682.00	14670	20230915	-6.27	7390	20230726	86.06	14670	-6.27	20230915	7390	86.06	20230726	14670	-6.27	20230915	7390	86.06	20230726	4.56	N	067080	500	93 억		461564	N	N	0	N	00	N
67	20230915	150523	00	50.00	KOSDAQ	신고가	제약	N	N	N	N	50	N	13830	-160	5	-1.14	33593561420	2387894	41.25	13840	14670	13350	18180	9800	13990	14068.29	2.48	0	16043	15816	14902	13366	12452	10916	15360	12910	93	4190	500	8670	10	1	18616650	2575	230.50	2.95	12	12.83	60.00	4682.00	14670	20230915	-5.73	7390	20230726	87.14	14670	-5.73	20230915	7390	87.14	20230726	14670	-5.73	20230915	7390	87.14	20230726	4.56	N	067080	500	93 억		461564	N	N	0	N	00	N
68	20230915	140519	00	50.00	KOSDAQ	신고가	제약	N	N	N	N	50	N	13980	-10	5	-0.07	32065853600	2277527	39.34	13840	14670	13350	18180	9800	13990	14079.25	2.48	0	10403	15816	14902	13366	12452	10916	15360	12910	93	4190	500	8670	10	1	18616650	2603	233.00	2.99	12	12.23	60.00	4682.00	14670	20230915	-4.70	7390	20230726	89.17	14670	-4.70	20230915	7390	89.17	20230726	14670	-4.70	20230915	7390	89.17	20230726	4.56	N	067080	500	93 억		461564	N	N	0	N	00	N
69	20230915	130517	00	50.00	KOSDAQ	신고가	제약	N	N	N	N	50	N	13920	-70	5	-0.50	30049914800	2133161	36.85	13840	14670	13350	18180	9800	13990	14087.05	2.48	0	8374	15816	14902	13366	12452	10916	15360	12910	93	4190	500	8670	10	1	18616650	2591	232.00	2.97	12	11.46	60.00	4682.00	14670	20230915	-5.11	7390	20230726	88.36	14670	-5.11	20230915	7390	88.36	20230726	14670	-5.11	20230915	7390	88.36	20230726	4.56	N	067080	500	93 억		461564	N	N	0	N	00	N
70	20230915	120523	00	50.00	KOSDAQ	신고가	제약	N	N	N	N	50	N	14070	80	2	0.57	28619253330	2031119	35.09	13840	14670	13350	18180	9800	13990	14090.40	2.48	0	-4913	15816	14902	13366	12452	10916	15360	12910	93	4190	500	8670	10	1	18616650	2619	234.50	3.01	12	10.91	60.00	4682.00	14670	20230915	-4.09	7390	20230726	90.39	14670	-4.09	20230915	7390	90.39	20230726	14670	-4.09	20230915	7390	90.39	20230726	4.56	N	067080	500	93 억		461564	N	N	0	N	00	N
71	20230915	110525	00	50.00	KOSDAQ	신고가	제약	N	N	N	N	50	N	14210	220	2	1.57	26617350730	1889056	32.63	13840	14670	13350	18180	9800	13990	14090.30	2.48	0	-39321	15816	14902	13366	12452	10916	15360	12910	93	4190	500	8670	10	1	18616650	2645	236.83	3.04	12	10.15	60.00	4682.00	14670	20230915	-3.14	7390	20230726	92.29	14670	-3.14	20230915	7390	92.29	20230726	14670	-3.14	20230915	7390	92.29	20230726	4.56	N	067080	500	93 억		461564	N	N	0	N	00	N
72	20230915	100524	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13910	-80	5	-0.57	7417949330	542465	9.37	13840	14050	13350	18180	9800	13990	13674.39	2.48	0	-16883	15816	14902	13366	12452	10916	15360	12910	93	4190	500	8670	10	1	18616650	2590	231.83	2.97	12	2.91	60.00	4682.00	14350	20230908	-3.07	7390	20230726	88.23	14350	-3.07	20230908	7390	88.23	20230726	14350	-3.07	20230908	7390	88.23	20230726	4.56	N	067080	500	93 억		461564	N	N	0	N	00	N
73	20230915	090516	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13550	-440	5	-3.15	1806334460	131883	2.28	13840	13850	13460	18180	9800	13990	13696.01	2.48	0	-9334	15816	14902	13366	12452	10916	15360	12910	93	4190	500	8670	10	1	18616650	2523	225.83	2.89	12	0.71	60.00	4682.00	14350	20230908	-5.57	7390	20230726	83.36	14350	-5.57	20230908	7390	83.36	20230726	14350	-5.57	20230908	7390	83.36	20230726	4.56	N	067080	500	93 억		461564	N	N	0	N	00	N
74	20230914	160520	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13990	2180	2	18.46	78621000090	5755217	2241.64	11850	14280	11830	15350	8270	11810	13660.59	2.15	0	62645	13330	12570	12190	11430	11050	12380	11240	93	3540	500	7320	10	1	18616650	2604	233.17	2.99	12	30.91	60.00	4682.00	14350	20230908	-2.51	7390	20230726	89.31	14350	-2.51	20230908	7390	89.31	20230726	14350	-2.51	20230908	6730	107.88	20220914	4.60	N	067080	500	93 억		400001	N	N	0	N	00	N
75	20230914	150511	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13520	1710	2	14.48	73440103680	5380312	2095.62	11850	14280	11830	15350	8270	11810	13649.79	2.15	0	76902	13330	12570	12190	11430	11050	12380	11240	93	3540	500	7320	10	1	18616650	2517	225.33	2.89	12	28.90	60.00	4682.00	14350	20230908	-5.78	7390	20230726	82.95	14350	-5.78	20230908	7390	82.95	20230726	14350	-5.78	20230908	6730	100.89	20220914	4.60	N	067080	500	93 억		400001	N	N	0	N	00	N
76	20230914	140515	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13700	1890	2	16.00	70122058430	5133848	1999.62	11850	14280	11830	15350	8270	11810	13658.77	2.15	0	86567	13330	12570	12190	11430	11050	12380	11240	93	3540	500	7320	10	1	18616650	2550	228.33	2.93	12	27.58	60.00	4682.00	14350	20230908	-4.53	7390	20230726	85.39	14350	-4.53	20230908	7390	85.39	20230726	14350	-4.53	20230908	6730	103.57	20220914	4.60	N	067080	500	93 억		400001	N	N	0	N	00	N
77	20230914	130506	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13810	2000	2	16.93	66755640290	4888815	1904.18	11850	14280	11830	15350	8270	11810	13654.77	2.15	0	65501	13330	12570	12190	11430	11050	12380	11240	93	3540	500	7320	10	1	18616650	2571	230.17	2.95	12	26.26	60.00	4682.00	14350	20230908	-3.76	7390	20230726	86.87	14350	-3.76	20230908	7390	86.87	20230726	14350	-3.76	20230908	6730	105.20	20220914	4.60	N	067080	500	93 억		400001	N	N	0	N	00	N
78	20230914	120516	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13740	1930	2	16.34	59094895450	4340190	1690.49	11850	14280	11830	15350	8270	11810	13615.74	2.15	0	97541	13330	12570	12190	11430	11050	12380	11240	93	3540	500	7320	10	1	18616650	2558	229.00	2.93	12	23.31	60.00	4682.00	14350	20230908	-4.25	7390	20230726	85.93	14350	-4.25	20230908	7390	85.93	20230726	14350	-4.25	20230908	6730	104.16	20220914	4.60	N	067080	500	93 억		400001	N	N	0	N	00	N
79	20230914	110512	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13700	1890	2	16.00	48746109330	3597331	1401.15	11850	14230	11830	15350	8270	11810	13550.63	2.15	0	53731	13330	12570	12190	11430	11050	12380	11240	93	3540	500	7320	10	1	18616650	2550	228.33	2.93	12	19.32	60.00	4682.00	14350	20230908	-4.53	7390	20230726	85.39	14350	-4.53	20230908	7390	85.39	20230726	14350	-4.53	20230908	6730	103.57	20220914	4.60	N	067080	500	93 억		400001	N	N	0	N	00	N
80	20230914	100508	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	13250	1440	2	12.19	34411122810	2555769	995.47	11850	14230	11830	15350	8270	11810	13464.10	2.15	0	11432	13330	12570	12190	11430	11050	12380	11240	93	3540	500	7320	10	1	18616650	2467	220.83	2.83	12	13.73	60.00	4682.00	14350	20230908	-7.67	7390	20230726	79.30	14350	-7.67	20230908	7390	79.30	20230726	14350	-7.67	20230908	6730	96.88	20220914	4.60	N	067080	500	93 억		400001	N	N	0	N	00	N
81	20230914	090515	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	12660	850	2	7.20	2504248340	202900	79.03	11850	12940	11830	15350	8270	11810	12342.28	2.15	0	55481	13330	12570	12190	11430	11050	12380	11240	93	3540	500	7320	10	1	18616650	2357	211.00	2.70	12	1.09	60.00	4682.00	14350	20230908	-11.78	7390	20230726	71.31	14350	-11.78	20230908	7390	71.31	20230726	14350	-11.78	20230908	6730	88.11	20220914	4.60	N	067080	500	93 억		400001	N	N	0	N	00	N
82	20230913	160518	59	100.00	KOSDAQ		제약	N	N	N	N		N	11810	-930	5	-7.30	3076216000	248428	97.24	12670	12950	11810	16560	8920	12740	12390.96	2.15	0	-406	13486	13112	12926	12552	12366	13020	12460	93	3820	500	7890	10	1	18616650	2199	196.83	2.52	12	1.33	60.00	4682.00	14350	20230908	-17.70	6730	20220914	75.48	14350	-17.70	20230908	7390	59.81	20230726	14350	-17.70	20230908	6730	75.48	20220914	4.64	N	067080	500	93 억		400925	N	N	0	N	00	Y
83	20230913	150514	59	100.00	KOSDAQ		제약	N	N	N	N		N	12000	-740	5	-5.81	2657693220	212990	83.37	12670	12950	12000	16560	8920	12740	12477.90	2.15	0	-4660	13486	13112	12926	12552	12366	13020	12460	93	3820	500	7890	10	1	18616650	2234	200.00	2.56	12	1.14	60.00	4682.00	14350	20230908	-16.38	6730	20220914	78.31	14350	-16.38	20230908	7390	62.38	20230726	14350	-16.38	20230908	6730	78.31	20220914	4.64	N	067080	500	93 억		400925	N	N	0	N	00	Y
84	20230913	140517	59	100.00	KOSDAQ		제약	N	N	N	N		N	12220	-520	5	-4.08	2271558880	180970	70.83	12670	12950	12090	16560	8920	12740	12552.03	2.15	0	-2468	13486	13112	12926	12552	12366	13020	12460	93	3820	500	7890	10	1	18616650	2275	203.67	2.61	12	0.97	60.00	4682.00	14350	20230908	-14.84	6730	20220914	81.58	14350	-14.84	20230908	7390	65.36	20230726	14350	-14.84	20230908	6730	81.58	20220914	4.64	N	067080	500	93 억		400925	N	N	0	N	00	Y
85	20230913	130504	59	100.00	KOSDAQ		제약	N	N	N	N		N	12400	-340	5	-2.67	1722068510	135665	53.10	12670	12950	12400	16560	8920	12740	12693.50	2.15	0	-3307	13486	13112	12926	12552	12366	13020	12460	93	3820	500	7890	10	1	18616650	2308	206.67	2.65	12	0.73	60.00	4682.00	14350	20230908	-13.59	6730	20220914	84.25	14350	-13.59	20230908	7390	67.79	20230726	14350	-13.59	20230908	6730	84.25	20220914	4.64	N	067080	500	93 억		400925	N	N	0	N	00	Y
86	20230913	120516	59	100.00	KOSDAQ		제약	N	N	N	N		N	12600	-140	5	-1.10	1377522910	108084	42.31	12670	12950	12520	16560	8920	12740	12744.93	2.15	0	-1716	13486	13112	12926	12552	12366	13020	12460	93	3820	500	7890	10	1	18616650	2346	210.00	2.69	12	0.58	60.00	4682.00	14350	20230908	-12.20	6730	20220914	87.22	14350	-12.20	20230908	7390	70.50	20230726	14350	-12.20	20230908	6730	87.22	20220914	4.64	N	067080	500	93 억		400925	N	N	0	N	00	Y
87	20230913	110515	59	100.00	KOSDAQ		제약	N	N	N	N		N	12520	-220	5	-1.73	1126061860	88076	34.47	12670	12950	12520	16560	8920	12740	12785.17	2.15	0	910	13486	13112	12926	12552	12366	13020	12460	93	3820	500	7890	10	1	18616650	2331	208.67	2.67	12	0.47	60.00	4682.00	14350	20230908	-12.75	6730	20220914	86.03	14350	-12.75	20230908	7390	69.42	20230726	14350	-12.75	20230908	6730	86.03	20220914	4.64	N	067080	500	93 억		400925	N	N	0	N	00	Y
88	20230913	100508	59	100.00	KOSDAQ		제약	N	N	N	N		N	12950	210	2	1.65	643886590	50289	19.68	12670	12950	12670	16560	8920	12740	12803.85	2.15	0	516	13486	13112	12926	12552	12366	13020	12460	93	3820	500	7890	10	1	18616650	2411	215.83	2.77	12	0.27	60.00	4682.00	14350	20230908	-9.76	6730	20220914	92.42	14350	-9.76	20230908	7390	75.24	20230726	14350	-9.76	20230908	6730	92.42	20220914	4.64	N	067080	500	93 억		400925	N	N	0	N	00	Y
89	20230913	090506	59	100.00	KOSDAQ		제약	N	N	N	N		N	12670	-70	5	-0.55	184507540	14562	5.70	12670	12670	12670	16560	8920	12740	12670.00	2.15	0	0	13486	13112	12926	12552	12366	13020	12460	93	3820	500	7890	10	1	18616650	2359	211.17	2.71	12	0.08	60.00	4682.00	14350	20230908	-11.71	6730	20220914	88.26	14350	-11.71	20230908	7390	71.45	20230726	14350	-11.71	20230908	6730	88.26	20220914	4.64	N	067080	500	93 억		400925	N	N	0	N	00	Y
90	20230912	160502	59	100.00	KOSDAQ		제약	N	N	N	N		N	12740	-260	5	-2.00	3201145240	246354	58.35	12840	13300	12740	16900	9100	13000	12996.18	2.15	0	0	13420	13210	12790	12580	12160	13315	12685	93	3900	500	8060	10	1	18616650	2372	212.33	2.72	12	1.32	60.00	4682.00	14350	20230908	-11.22	6730	20220914	89.30	14350	-11.22	20230908	7390	72.40	20230726	14350	-11.22	20230908	6730	89.30	20220914	4.63	N	067080	500	93 억		400925	N	N	0	N	00	Y
91	20230912	150510	59	100.00	KOSDAQ		제약	N	N	N	N		N	12740	-260	5	-2.00	2849164520	218726	51.81	12840	13300	12740	16900	9100	13000	13026.22	2.15	0	0	13420	13210	12790	12580	12160	13315	12685	93	3900	500	8060	10	1	18616650	2372	212.33	2.72	12	1.17	60.00	4682.00	14350	20230908	-11.22	6730	20220914	89.30	14350	-11.22	20230908	7390	72.40	20230726	14350	-11.22	20230908	6730	89.30	20220914	4.63	N	067080	500	93 억		400925	N	N	0	N	00	Y
92	20230912	140509	59	100.00	KOSDAQ		제약	N	N	N	N		N	12880	-120	5	-0.92	2363584490	180778	42.82	12840	13300	12840	16900	9100	13000	13074.65	2.15	0	0	13420	13210	12790	12580	12160	13315	12685	93	3900	500	8060	10	1	18616650	2398	214.67	2.75	12	0.97	60.00	4682.00	14350	20230908	-10.24	6730	20220914	91.38	14350	-10.24	20230908	7390	74.29	20230726	14350	-10.24	20230908	6730	91.38	20220914	4.63	N	067080	500	93 억		400925	N	N	0	N	00	Y
93	20230912	130503	59	100.00	KOSDAQ		제약	N	N	N	N		N	13080	80	2	0.62	1937929690	147912	35.03	12840	13300	12840	16900	9100	13000	13102.14	2.15	0	0	13420	13210	12790	12580	12160	13315	12685	93	3900	500	8060	10	1	18616650	2435	218.00	2.79	12	0.79	60.00	4682.00	14350	20230908	-8.85	6730	20220914	94.35	14350	-8.85	20230908	7390	77.00	20230726	14350	-8.85	20230908	6730	94.35	20220914	4.63	N	067080	500	93 억		400925	N	N	0	N	00	Y
94	20230912	120459	59	100.00	KOSDAQ		제약	N	N	N	N		N	13150	150	2	1.15	1659498910	126648	30.00	12840	13300	12840	16900	9100	13000	13103.51	2.15	0	0	13420	13210	12790	12580	12160	13315	12685	93	3900	500	8060	10	1	18616650	2448	219.17	2.81	12	0.68	60.00	4682.00	14350	20230908	-8.36	6730	20220914	95.39	14350	-8.36	20230908	7390	77.94	20230726	14350	-8.36	20230908	6730	95.39	20220914	4.63	N	067080	500	93 억		400925	N	N	0	N	00	Y
95	20230912	110506	59	100.00	KOSDAQ		제약	N	N	N	N		N	13250	250	2	1.92	1473821070	112511	26.65	12840	13300	12840	16900	9100	13000	13099.64	2.15	0	0	13420	13210	12790	12580	12160	13315	12685	93	3900	500	8060	10	1	18616650	2467	220.83	2.83	12	0.60	60.00	4682.00	14350	20230908	-7.67	6730	20220914	96.88	14350	-7.67	20230908	7390	79.30	20230726	14350	-7.67	20230908	6730	96.88	20220914	4.63	N	067080	500	93 억		400925	N	N	0	N	00	Y
96	20230912	100503	59	100.00	KOSDAQ		제약	N	N	N	N		N	13100	100	2	0.77	1107980920	84966	20.12	12840	13250	12840	16900	9100	13000	13040.44	2.15	0	0	13420	13210	12790	12580	12160	13315	12685	93	3900	500	8060	10	1	18616650	2439	218.33	2.80	12	0.46	60.00	4682.00	14350	20230908	-8.71	6730	20220914	94.65	14350	-8.71	20230908	7390	77.27	20230726	14350	-8.71	20230908	6730	94.65	20220914	4.63	N	067080	500	93 억		400925	N	N	0	N	00	Y
97	20230912	090513	59	100.00	KOSDAQ		제약	N	N	N	N		N	12840	-160	5	-1.23	411420720	32038	7.59	12840	12840	12840	16900	9100	13000	12840.00	2.15	0	0	13420	13210	12790	12580	12160	13315	12685	93	3900	500	8060	10	1	18616650	2390	214.00	2.74	12	0.17	60.00	4682.00	14350	20230908	-10.52	6730	20220914	90.79	14350	-10.52	20230908	7390	73.75	20230726	14350	-10.52	20230908	6730	90.79	20220914	4.63	N	067080	500	93 억		400925	N	N	0	N	00	Y
98	20230911	160500	59	100.00	KOSDAQ		제약	N	N	N	N		N	13000	480	2	3.83	5161519100	404106	5.91	12370	13000	12370	16270	8770	12520	12769.40	2.20	0	-8975	15406	13962	12906	11462	10406	14685	12185	93	3750	500	7760	10	1	18616650	2420	216.67	2.78	12	2.17	60.00	4682.00	14350	20230908	-9.41	6730	20220914	93.16	14350	-9.41	20230908	7390	75.91	20230726	14350	-9.41	20230908	6730	93.16	20220914	4.52	N	067080	500	93 억		409263	N	N	0	N	00	Y
99	20230911	150509	59	100.00	KOSDAQ		제약	N	N	N	N		N	12930	410	2	3.27	4562076100	357995	5.23	12370	13000	12370	16270	8770	12520	12743.58	2.20	0	-8975	15406	13962	12906	11462	10406	14685	12185	93	3750	500	7760	10	1	18616650	2407	215.50	2.76	12	1.92	60.00	4682.00	14350	20230908	-9.90	6730	20220914	92.12	14350	-9.90	20230908	7390	74.97	20230726	14350	-9.90	20230908	6730	92.12	20220914	4.52	N	067080	500	93 억		409263	N	N	0	N	00	Y
100	20230911	140514	59	100.00	KOSDAQ		제약	N	N	N	N		N	12860	340	2	2.72	3963467130	311730	4.56	12370	13000	12370	16270	8770	12520	12714.59	2.20	0	-8975	15406	13962	12906	11462	10406	14685	12185	93	3750	500	7760	10	1	18616650	2394	214.33	2.75	12	1.67	60.00	4682.00	14350	20230908	-10.38	6730	20220914	91.08	14350	-10.38	20230908	7390	74.02	20230726	14350	-10.38	20230908	6730	91.08	20220914	4.52	N	067080	500	93 억		409263	N	N	0	N	00	Y
101	20230911	130455	59	100.00	KOSDAQ		제약	N	N	N	N		N	12860	340	2	2.72	3646049990	286963	4.20	12370	13000	12370	16270	8770	12520	12705.82	2.20	0	-8975	15406	13962	12906	11462	10406	14685	12185	93	3750	500	7760	10	1	18616650	2394	214.33	2.75	12	1.54	60.00	4682.00	14350	20230908	-10.38	6730	20220914	91.08	14350	-10.38	20230908	7390	74.02	20230726	14350	-10.38	20230908	6730	91.08	20220914	4.52	N	067080	500	93 억		409263	N	N	0	N	00	Y
102	20230911	120503	59	100.00	KOSDAQ		제약	N	N	N	N		N	12750	230	2	1.84	3336054830	262875	3.84	12370	13000	12370	16270	8770	12520	12690.83	2.20	0	-8975	15406	13962	12906	11462	10406	14685	12185	93	3750	500	7760	10	1	18616650	2374	212.50	2.72	12	1.41	60.00	4682.00	14350	20230908	-11.15	6730	20220914	89.45	14350	-11.15	20230908	7390	72.53	20230726	14350	-11.15	20230908	6730	89.45	20220914	4.52	N	067080	500	93 억		409263	N	N	0	N	00	Y
103	20230911	110452	59	100.00	KOSDAQ		제약	N	N	N	N		N	13000	480	2	3.83	2645773940	209192	3.06	12370	13000	12370	16270	8770	12520	12647.75	2.20	0	-8975	15406	13962	12906	11462	10406	14685	12185	93	3750	500	7760	10	1	18616650	2420	216.67	2.78	12	1.12	60.00	4682.00	14350	20230908	-9.41	6730	20220914	93.16	14350	-9.41	20230908	7390	75.91	20230726	14350	-9.41	20230908	6730	93.16	20220914	4.52	N	067080	500	93 억		409263	N	N	0	N	00	Y
104	20230911	100455	59	100.00	KOSDAQ		제약	N	N	N	N		N	12690	170	2	1.36	1692359740	135303	1.98	12370	12690	12370	16270	8770	12520	12507.90	2.20	0	-4227	15406	13962	12906	11462	10406	14685	12185	93	3750	500	7760	10	1	18616650	2362	211.50	2.71	12	0.73	60.00	4682.00	14350	20230908	-11.57	6730	20220914	88.56	14350	-11.57	20230908	7390	71.72	20230726	14350	-11.57	20230908	6730	88.56	20220914	4.52	N	067080	500	93 억		409263	N	N	0	N	00	Y
105	20230911	090454	59	100.00	KOSDAQ		제약	N	N	N	N		N	12370	-150	5	-1.20	421474480	34069	0.50	12370	12370	12370	16270	8770	12520	12370.00	2.20	0	-4157	15406	13962	12906	11462	10406	14685	12185	93	3750	500	7760	10	1	18616650	2303	206.17	2.64	12	0.18	60.00	4682.00	14350	20230908	-13.80	6730	20220914	83.80	14350	-13.80	20230908	7390	67.39	20230726	14350	-13.80	20230908	6730	83.80	20220914	4.52	N	067080	500	93 억		409263	N	N	0	N	00	Y
106	20230908	160502	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	12520	720	2	6.10	89928409220	6776644	283.23	11930	14350	11850	15340	8260	11800	13271.66	1.55	0	121207	13393	12596	12143	11346	10893	12995	11745	93	3540	500	7310	10	1	18616650	2331	208.67	2.67	12	36.40	60.00	4682.00	14350	20230908	-12.75	6650	20220907	88.27	14350	-12.75	20230908	7390	69.42	20230726	14350	-12.75	20230908	6730	86.03	20220914	3.73	N	067080	500	93 억		288041	N	N	0	N	00	N
107	20230908	150503	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	13190	1390	2	11.78	84871374450	6378590	266.60	11930	14350	11850	15340	8260	11800	13305.71	1.55	0	62636	13393	12596	12143	11346	10893	12995	11745	93	3540	500	7310	10	1	18616650	2456	219.83	2.82	12	34.26	60.00	4682.00	14350	20230908	-8.08	6650	20220907	98.35	14350	-8.08	20230908	7390	78.48	20230726	14350	-8.08	20230908	6730	95.99	20220914	3.73	N	067080	500	93 억		288041	N	N	0	N	00	N
108	20230908	140503	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	13710	1910	2	16.19	31582520040	2490789	104.10	11930	13940	11850	15340	8260	11800	12679.79	1.55	0	97096	13393	12596	12143	11346	10893	12995	11745	93	3540	500	7310	10	1	18616650	2552	228.50	2.93	12	13.38	60.00	4682.00	13940	20230908	-1.65	6650	20220907	106.17	13940	-1.65	20230908	7390	85.52	20230726	13940	-1.65	20230908	6730	103.71	20220914	3.73	N	067080	500	93 억		288041	N	N	0	N	00	N
109	20230908	130506	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12320	520	2	4.41	16750178270	1366571	57.12	11930	12740	11850	15340	8260	11800	12257.15	1.55	0	120465	13393	12596	12143	11346	10893	12995	11745	93	3540	500	7310	10	1	18616650	2294	205.33	2.63	12	7.34	60.00	4682.00	13350	20221005	-7.72	6650	20220907	85.26	12950	-4.86	20230906	7390	66.71	20230726	13350	-7.72	20221005	6730	83.06	20220914	3.73	N	067080	500	93 억		288041	N	N	0	N	00	N
110	20230908	120513	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12230	430	2	3.64	15437171560	1259822	52.65	11930	12740	11850	15340	8260	11800	12253.52	1.55	0	106366	13393	12596	12143	11346	10893	12995	11745	93	3540	500	7310	10	1	18616650	2277	203.83	2.61	12	6.77	60.00	4682.00	13350	20221005	-8.39	6650	20220907	83.91	12950	-5.56	20230906	7390	65.49	20230726	13350	-8.39	20221005	6730	81.72	20220914	3.73	N	067080	500	93 억		288041	N	N	0	N	00	N
111	20230908	110506	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12140	340	2	2.88	13860544650	1130210	47.24	11930	12740	11850	15340	8260	11800	12263.77	1.55	0	94010	13393	12596	12143	11346	10893	12995	11745	93	3540	500	7310	10	1	18616650	2260	202.33	2.59	12	6.07	60.00	4682.00	13350	20221005	-9.06	6650	20220907	82.56	12950	-6.25	20230906	7390	64.28	20230726	13350	-9.06	20221005	6730	80.39	20220914	3.73	N	067080	500	93 억		288041	N	N	0	N	00	N
112	20230908	100502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12260	460	2	3.90	7571183700	619278	25.88	11930	12500	11850	15340	8260	11800	12225.95	1.55	0	50032	13393	12596	12143	11346	10893	12995	11745	93	3540	500	7310	10	1	18616650	2282	204.33	2.62	12	3.33	60.00	4682.00	13350	20221005	-8.16	6650	20220907	84.36	12950	-5.33	20230906	7390	65.90	20230726	13350	-8.16	20221005	6730	82.17	20220914	3.73	N	067080	500	93 억		288041	N	N	0	N	00	N
113	20230908	090508	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11980	180	2	1.53	796442980	66322	2.77	11930	12140	11850	15340	8260	11800	12009.31	1.55	0	-2454	13393	12596	12143	11346	10893	12995	11745	93	3540	500	7310	10	1	18616650	2230	199.67	2.56	12	0.36	60.00	4682.00	13350	20221005	-10.26	6650	20220907	80.15	12950	-7.49	20230906	7390	62.11	20230726	13350	-10.26	20221005	6730	78.01	20220914	3.73	N	067080	500	93 억		288041	N	N	0	N	00	N
114	20230907	160459	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11800	0	3	0.00	29012136290	2382005	31.98	11720	12940	11690	15340	8260	11800	12180.47	1.50	0	8858	14420	13110	11640	10330	8860	13765	10985	93	3540	500	7310	10	1	18616650	2197	196.67	2.52	12	12.80	60.00	4682.00	13350	20221005	-11.61	6650	20220907	77.44	12950	-8.88	20230906	7390	59.68	20230726	13350	-11.61	20221005	6650	77.44	20220907	3.69	N	067080	500	93 억		278863	N	N	0	N	00	N
115	20230907	150503	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11840	40	2	0.34	28502855970	2338926	31.40	11720	12940	11690	15340	8260	11800	12186.69	1.50	0	3065	14420	13110	11640	10330	8860	13765	10985	93	3540	500	7310	10	1	18616650	2204	197.33	2.53	12	12.56	60.00	4682.00	13350	20221005	-11.31	6650	20220907	78.05	12950	-8.57	20230906	7390	60.22	20230726	13350	-11.31	20221005	6650	78.05	20220907	3.69	N	067080	500	93 억		278863	N	N	0	N	00	N
116	20230907	140458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11910	110	2	0.93	27428582880	2248063	30.18	11720	12940	11690	15340	8260	11800	12201.40	1.50	0	-7374	14420	13110	11640	10330	8860	13765	10985	93	3540	500	7310	10	1	18616650	2217	198.50	2.54	12	12.08	60.00	4682.00	13350	20221005	-10.79	6650	20220907	79.10	12950	-8.03	20230906	7390	61.16	20230726	13350	-10.79	20221005	6650	79.10	20220907	3.69	N	067080	500	93 억		278863	N	N	0	N	00	N
117	20230907	130458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11830	30	2	0.25	22970982650	1879470	25.23	11720	12940	11690	15340	8260	11800	12222.58	1.50	0	1322	14420	13110	11640	10330	8860	13765	10985	93	3540	500	7310	10	1	18616650	2202	197.17	2.53	12	10.10	60.00	4682.00	13350	20221005	-11.39	6650	20220907	77.89	12950	-8.65	20230906	7390	60.08	20230726	13350	-11.39	20221005	6650	77.89	20220907	3.69	N	067080	500	93 억		278863	N	N	0	N	00	N
118	20230907	120507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11780	-20	5	-0.17	22189989590	1813207	24.34	11720	12940	11690	15340	8260	11800	12238.54	1.50	0	-14419	14420	13110	11640	10330	8860	13765	10985	93	3540	500	7310	10	1	18616650	2193	196.33	2.52	12	9.74	60.00	4682.00	13350	20221005	-11.76	6650	20220907	77.14	12950	-9.03	20230906	7390	59.40	20230726	13350	-11.76	20221005	6650	77.14	20220907	3.69	N	067080	500	93 억		278863	N	N	0	N	00	N
119	20230907	110504	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11800	0	3	0.00	21289126890	1736854	23.32	11720	12940	11690	15340	8260	11800	12257.91	1.50	0	-28119	14420	13110	11640	10330	8860	13765	10985	93	3540	500	7310	10	1	18616650	2197	196.67	2.52	12	9.33	60.00	4682.00	13350	20221005	-11.61	6650	20220907	77.44	12950	-8.88	20230906	7390	59.68	20230726	13350	-11.61	20221005	6650	77.44	20220907	3.69	N	067080	500	93 억		278863	N	N	0	N	00	N
120	20230907	100501	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11990	190	2	1.61	19672302890	1600815	21.49	11720	12940	11690	15340	8260	11800	12289.64	1.50	0	-29432	14420	13110	11640	10330	8860	13765	10985	93	3540	500	7310	10	1	18616650	2232	199.83	2.56	12	8.60	60.00	4682.00	13350	20221005	-10.19	6650	20220907	80.30	12950	-7.41	20230906	7390	62.25	20230726	13350	-10.19	20221005	6650	80.30	20220907	3.69	N	067080	500	93 억		278863	N	N	0	N	00	N
121	20230907	090506	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12070	270	2	2.29	2554974280	211495	2.84	11720	12380	11690	15340	8260	11800	12083.68	1.50	0	12498	14420	13110	11640	10330	8860	13765	10985	93	3540	500	7310	10	1	18616650	2247	201.17	2.58	12	1.14	60.00	4682.00	13350	20221005	-9.59	6650	20220907	81.50	12950	-6.80	20230906	7390	63.33	20230726	13350	-9.59	20221005	6650	81.50	20220907	3.69	N	067080	500	93 억		278863	N	N	0	N	00	N
122	20230906	160459	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11800	1580	2	15.46	88438783690	7372942	819.01	10220	12950	10170	13280	7160	10220	11995.32	1.76	0	-45377	10826	10522	10296	9992	9766	10410	9880	93	3060	500	6330	10	1	18616650	2197	196.67	2.52	12	39.60	60.00	4682.00	13350	20221005	-11.61	6650	20220907	77.44	12950	-8.88	20230906	7390	59.68	20230726	13350	-11.61	20221005	6650	77.44	20220907	3.69	N	067080	500	93 억		327773	N	N	0	N	00	N
123	20230906	150459	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12060	1840	2	18.00	83831387340	6979175	775.27	10220	12950	10170	13280	7160	10220	12011.71	1.76	0	-74660	10826	10522	10296	9992	9766	10410	9880	93	3060	500	6330	10	1	18616650	2245	201.00	2.58	12	37.49	60.00	4682.00	13350	20221005	-9.66	6650	20220907	81.35	12950	-6.87	20230906	7390	63.19	20230726	13350	-9.66	20221005	6650	81.35	20220907	3.69	N	067080	500	93 억		327773	N	N	0	N	00	N
124	20230906	140502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12030	1810	2	17.71	66524235920	5595696	621.59	10220	12850	10170	13280	7160	10220	11888.54	1.76	0	-64412	10826	10522	10296	9992	9766	10410	9880	93	3060	500	6330	10	1	18616650	2240	200.50	2.57	12	30.06	60.00	4682.00	13350	20221005	-9.89	6650	20220907	80.90	12850	-6.38	20230906	7390	62.79	20230726	13350	-9.89	20221005	6650	80.90	20220907	3.69	N	067080	500	93 억		327773	N	N	0	N	00	N
125	20230906	130457	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12420	2200	2	21.53	58095411540	4899654	544.27	10220	12850	10170	13280	7160	10220	11857.13	1.76	0	-62240	10826	10522	10296	9992	9766	10410	9880	93	3060	500	6330	10	1	18616650	2312	207.00	2.65	12	26.32	60.00	4682.00	13350	20221005	-6.97	6650	20220907	86.77	12850	-3.35	20230906	7390	68.06	20230726	13350	-6.97	20221005	6650	86.77	20220907	3.69	N	067080	500	93 억		327773	N	N	0	N	00	N
126	20230906	120506	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12640	2420	2	23.68	42585740910	3660784	406.65	10220	12730	10170	13280	7160	10220	11633.05	1.76	0	-44446	10826	10522	10296	9992	9766	10410	9880	93	3060	500	6330	10	1	18616650	2353	210.67	2.70	12	19.66	60.00	4682.00	13350	20221005	-5.32	6650	20220907	90.08	12730	-0.71	20230906	7390	71.04	20230726	13350	-5.32	20221005	6650	90.08	20220907	3.69	N	067080	500	93 억		327773	N	N	0	N	00	N
127	20230906	110503	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10470	250	2	2.45	8403477600	788390	87.58	10220	11130	10170	13280	7160	10220	10659.18	1.76	0	84831	10826	10522	10296	9992	9766	10410	9880	93	3060	500	6330	10	1	18616650	1949	174.50	2.24	12	4.23	60.00	4682.00	13350	20221005	-21.57	6650	20220907	57.44	11130	-5.93	20230906	7390	41.68	20230726	13350	-21.57	20221005	6650	57.44	20220907	3.69	N	067080	500	93 억		327773	N	N	0	N	00	N
128	20230906	100450	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10460	240	2	2.35	7511528560	703910	78.19	10220	11130	10170	13280	7160	10220	10671.31	1.76	0	51705	10826	10522	10296	9992	9766	10410	9880	93	3060	500	6330	10	1	18616650	1947	174.33	2.23	12	3.78	60.00	4682.00	13350	20221005	-21.65	6650	20220907	57.29	11130	-6.02	20230906	7390	41.54	20230726	13350	-21.65	20221005	6650	57.29	20220907	3.69	N	067080	500	93 억		327773	N	N	0	N	00	N
129	20230906	090454	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10400	180	2	1.76	547627210	53232	5.91	10220	10420	10170	13280	7160	10220	10287.88	1.76	0	7280	10826	10522	10296	9992	9766	10410	9880	93	3060	500	6330	10	1	18616650	1936	173.33	2.22	12	0.29	60.00	4682.00	13350	20221005	-22.10	6650	20220907	56.39	11120	-6.47	20230904	7390	40.73	20230726	13350	-22.10	20221005	6650	56.39	20220907	3.69	N	067080	500	93 억		327773	N	N	0	N	00	N
130	20230905	160455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10220	-570	5	-5.28	9125054320	886827	9.88	10350	10600	10070	14020	7560	10790	10288.85	1.39	0	69457	12883	11836	10073	9026	7263	12360	9550	93	3230	500	6680	10	1	18616650	1903	170.33	2.18	12	4.76	60.00	4682.00	13350	20221005	-23.45	6650	20220907	53.68	11120	-8.09	20230904	7390	38.29	20230726	13350	-23.45	20221005	6650	53.68	20220907	3.81	N	067080	500	93 억		258241	N	N	0	N	00	N
131	20230905	150506	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10300	-490	5	-4.54	8685219900	843935	9.40	10350	10600	10070	14020	7560	10790	10290.31	1.39	0	65226	12883	11836	10073	9026	7263	12360	9550	93	3230	500	6680	10	1	18616650	1918	171.67	2.20	12	4.53	60.00	4682.00	13350	20221005	-22.85	6650	20220907	54.89	11120	-7.37	20230904	7390	39.38	20230726	13350	-22.85	20221005	6650	54.89	20220907	3.81	N	067080	500	93 억		258241	N	N	0	N	00	N
132	20230905	140502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10310	-480	5	-4.45	8248383640	801519	8.93	10350	10600	10070	14020	7560	10790	10289.86	1.39	0	65217	12883	11836	10073	9026	7263	12360	9550	93	3230	500	6680	10	1	18616650	1919	171.83	2.20	12	4.31	60.00	4682.00	13350	20221005	-22.77	6650	20220907	55.04	11120	-7.28	20230904	7390	39.51	20230726	13350	-22.77	20221005	6650	55.04	20220907	3.81	N	067080	500	93 억		258241	N	N	0	N	00	N
133	20230905	130443	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10260	-530	5	-4.91	7753223230	753033	8.39	10350	10600	10070	14020	7560	10790	10294.85	1.39	0	62934	12883	11836	10073	9026	7263	12360	9550	93	3230	500	6680	10	1	18616650	1910	171.00	2.19	12	4.04	60.00	4682.00	13350	20221005	-23.15	6650	20220907	54.29	11120	-7.73	20230904	7390	38.84	20230726	13350	-23.15	20221005	6650	54.29	20220907	3.81	N	067080	500	93 억		258241	N	N	0	N	00	N
134	20230905	120453	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10180	-610	5	-5.65	7272931740	705887	7.86	10350	10600	10070	14020	7560	10790	10302.05	1.39	0	55540	12883	11836	10073	9026	7263	12360	9550	93	3230	500	6680	10	1	18616650	1895	169.67	2.17	12	3.79	60.00	4682.00	13350	20221005	-23.75	6650	20220907	53.08	11120	-8.45	20230904	7390	37.75	20230726	13350	-23.75	20221005	6650	53.08	20220907	3.81	N	067080	500	93 억		258241	N	N	0	N	00	N
135	20230905	110456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10290	-500	5	-4.63	6494415570	629880	7.02	10350	10600	10070	14020	7560	10790	10309.24	1.39	0	50443	12883	11836	10073	9026	7263	12360	9550	93	3230	500	6680	10	1	18616650	1916	171.50	2.20	12	3.38	60.00	4682.00	13350	20221005	-22.92	6650	20220907	54.74	11120	-7.46	20230904	7390	39.24	20230726	13350	-22.92	20221005	6650	54.74	20220907	3.81	N	067080	500	93 억		258241	N	N	0	N	00	N
136	20230905	100451	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10260	-530	5	-4.91	5578315790	541303	6.03	10350	10600	10070	14020	7560	10790	10303.79	1.39	0	35982	12883	11836	10073	9026	7263	12360	9550	93	3230	500	6680	10	1	18616650	1910	171.00	2.19	12	2.91	60.00	4682.00	13350	20221005	-23.15	6650	20220907	54.29	11120	-7.73	20230904	7390	38.84	20230726	13350	-23.15	20221005	6650	54.29	20220907	3.81	N	067080	500	93 억		258241	N	N	0	N	00	N
137	20230905	090446	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10260	-530	5	-4.91	2531639060	246202	2.74	10350	10370	10070	14020	7560	10790	10279.18	1.39	0	-3168	12883	11836	10073	9026	7263	12360	9550	93	3230	500	6680	10	1	18616650	1910	171.00	2.19	12	1.32	60.00	4682.00	13350	20221005	-23.15	6650	20220907	54.29	11120	-7.73	20230904	7390	38.84	20230726	13350	-23.15	20221005	6650	54.29	20220907	3.81	N	067080	500	93 억		258241	N	N	0	N	00	N
138	20230904	160449	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10790	2230	2	26.05	91791482290	8878059	622.60	8560	11120	8310	11120	6000	8560	10338.36	1.68	0	-60823	9893	9226	8623	7956	7353	9560	8290	93	2560	500	5300	10	1	18616650	2009	179.83	2.30	12	47.69	60.00	4682.00	13350	20221005	-19.18	6650	20220907	62.26	11120	-2.97	20230904	7390	46.01	20230726	13350	-19.18	20221005	6650	62.26	20220907	3.79	N	067080	500	93 억		312630	N	N	0	N	00	N
139	20230904	150442	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10840	2280	2	26.64	86299782020	8377196	587.48	8560	11120	8310	11120	6000	8560	10301.85	1.68	0	-74415	9893	9226	8623	7956	7353	9560	8290	93	2560	500	5300	10	1	18616650	2018	180.67	2.32	12	45.00	60.00	4682.00	13350	20221005	-18.80	6650	20220907	63.01	11120	-2.52	20230904	7390	46.68	20230726	13350	-18.80	20221005	6650	63.01	20220907	3.79	N	067080	500	93 억		312630	N	N	0	N	00	N
140	20230904	140438	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10760	2200	2	25.70	68976229260	6770662	474.82	8560	11120	8310	11120	6000	8560	10187.64	1.68	0	-70377	9893	9226	8623	7956	7353	9560	8290	93	2560	500	5300	10	1	18616650	2003	179.33	2.30	12	36.37	60.00	4682.00	13350	20221005	-19.40	6650	20220907	61.80	11120	-3.24	20230904	7390	45.60	20230726	13350	-19.40	20221005	6650	61.80	20220907	3.79	N	067080	500	93 억		312630	N	N	0	N	00	N
141	20230904	130445	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10200	1640	2	19.16	59064111320	5838876	409.47	8560	11120	8310	11120	6000	8560	10115.80	1.68	0	-68127	9893	9226	8623	7956	7353	9560	8290	93	2560	500	5300	10	1	18616650	1899	170.00	2.18	12	31.36	60.00	4682.00	13350	20221005	-23.60	6650	20220907	53.38	11120	-8.27	20230904	7390	38.02	20230726	13350	-23.60	20221005	6650	53.38	20220907	3.79	N	067080	500	93 억		312630	N	N	0	N	00	N
142	20230904	120438	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10390	1830	2	21.38	53020206160	5241465	367.58	8560	11120	8310	11120	6000	8560	10115.68	1.68	0	-66528	9893	9226	8623	7956	7353	9560	8290	93	2560	500	5300	10	1	18616650	1934	173.17	2.22	12	28.15	60.00	4682.00	13350	20221005	-22.17	6650	20220907	56.24	11120	-6.56	20230904	7390	40.60	20230726	13350	-22.17	20221005	6650	56.24	20220907	3.79	N	067080	500	93 억		312630	N	N	0	N	00	N
143	20230904	110431	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11120	2560	1	29.91	32060380400	3257665	228.45	8560	11120	8310	11120	6000	8560	9841.72	1.68	0	-16812	9893	9226	8623	7956	7353	9560	8290	93	2560	500	5300	10	1	18616650	2070	185.33	2.38	12	17.50	60.00	4682.00	13350	20221005	-16.70	6650	20220907	67.22	11120	0.00	20230904	7390	50.47	20230726	13350	-16.70	20221005	6650	67.22	20220907	3.79	N	067080	500	93 억		312630	N	N	0	N	00	N
144	20230904	100433	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8600	40	2	0.47	706870820	82217	5.77	8560	8820	8310	11120	6000	8560	8597.85	1.68	0	-16216	9893	9226	8623	7956	7353	9560	8290	93	2560	500	5300	10	1	18616650	1601	143.33	1.84	12	0.44	60.00	4682.00	13350	20221005	-35.58	6650	20220907	29.32	10800	-20.37	20230509	7390	16.37	20230726	13350	-35.58	20221005	6650	29.32	20220907	3.79	N	067080	500	93 억		312630	N	N	0	N	00	N
145	20230904	090442	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8520	-40	5	-0.47	144018050	17023	1.19	8560	8560	8310	11120	6000	8560	8457.18	1.68	0	-2419	9893	9226	8623	7956	7353	9560	8290	93	2560	500	5300	10	1	18616650	1586	142.00	1.82	12	0.09	60.00	4682.00	13350	20221005	-36.18	6650	20220907	28.12	10800	-21.11	20230509	7390	15.29	20230726	13350	-36.18	20221005	6650	28.12	20220907	3.79	N	067080	500	93 억		312630	N	N	0	N	00	N
146	20230901	160434	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8560	370	2	4.52	12294054390	1416333	3732.30	8220	9290	8020	10640	5740	8190	8680.37	2.13	0	-77999	8416	8302	8206	8092	7996	8360	8150	93	2450	500	5070	10	1	18616650	1594	142.67	1.83	12	7.61	60.00	4682.00	13350	20221005	-35.88	6650	20220907	28.72	10800	-20.74	20230509	7390	15.83	20230726	13350	-35.88	20221005	6650	28.72	20220907	3.77	N	067080	500	93 억		395887	N	N	0	N	00	N
147	20230901	150443	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8230	40	2	0.49	11085236560	1273742	3356.55	8220	9290	8020	10640	5740	8190	8702.89	2.13	0	-113567	8416	8302	8206	8092	7996	8360	8150	93	2450	500	5070	10	1	18616650	1532	137.17	1.76	12	6.84	60.00	4682.00	13350	20221005	-38.35	6650	20220907	23.76	10800	-23.80	20230509	7390	11.37	20230726	13350	-38.35	20221005	6650	23.76	20220907	3.77	N	067080	500	93 억		395887	N	N	0	N	00	N
148	20230901	140442	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8360	170	2	2.08	620571610	74741	196.96	8220	8410	8130	10640	5740	8190	8302.98	2.13	0	-4695	8416	8302	8206	8092	7996	8360	8150	93	2450	500	5070	10	1	18616650	1556	139.33	1.79	12	0.40	60.00	4682.00	13350	20221005	-37.38	6650	20220907	25.71	10800	-22.59	20230509	7390	13.13	20230726	13350	-37.38	20221005	6650	25.71	20220907	3.77	N	067080	500	93 억		395887	N	N	0	N	00	N
149	20230901	130431	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8380	190	2	2.32	592989040	71441	188.26	8220	8410	8130	10640	5740	8190	8300.42	2.13	0	-2472	8416	8302	8206	8092	7996	8360	8150	93	2450	500	5070	10	1	18616650	1560	139.67	1.79	12	0.38	60.00	4682.00	13350	20221005	-37.23	6650	20220907	26.02	10800	-22.41	20230509	7390	13.40	20230726	13350	-37.23	20221005	6650	26.02	20220907	3.77	N	067080	500	93 억		395887	N	N	0	N	00	N
150	20230901	120435	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8320	130	2	1.59	488321410	58938	155.31	8220	8410	8130	10640	5740	8190	8285.36	2.13	0	-4306	8416	8302	8206	8092	7996	8360	8150	93	2450	500	5070	10	1	18616650	1549	138.67	1.78	12	0.32	60.00	4682.00	13350	20221005	-37.68	6650	20220907	25.11	10800	-22.96	20230509	7390	12.58	20230726	13350	-37.68	20221005	6650	25.11	20220907	3.77	N	067080	500	93 억		395887	N	N	0	N	00	N
151	20230901	110435	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8330	140	2	1.71	378603480	45719	120.48	8220	8410	8130	10640	5740	8190	8281.12	2.13	0	-4749	8416	8302	8206	8092	7996	8360	8150	93	2450	500	5070	10	1	18616650	1551	138.83	1.78	12	0.25	60.00	4682.00	13350	20221005	-37.60	6650	20220907	25.26	10800	-22.87	20230509	7390	12.72	20230726	13350	-37.60	20221005	6650	25.26	20220907	3.77	N	067080	500	93 억		395887	N	N	0	N	00	N
152	20230901	100431	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8310	120	2	1.47	199708780	24273	63.96	8220	8350	8130	10640	5740	8190	8227.63	2.13	0	-9486	8416	8302	8206	8092	7996	8360	8150	93	2450	500	5070	10	1	18616650	1547	138.50	1.77	12	0.13	60.00	4682.00	13350	20221005	-37.75	6650	20220907	24.96	10800	-23.06	20230509	7390	12.45	20230726	13350	-37.75	20221005	6650	24.96	20220907	3.77	N	067080	500	93 억		395887	N	N	0	N	00	N
153	20230901	090428	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8170	-20	5	-0.24	2529970	309	0.81	8220	8220	8160	10640	5740	8190	8187.53	2.13	0	-224	8416	8302	8206	8092	7996	8360	8150	93	2450	500	5070	10	1	18616650	1521	136.17	1.74	12	0.00	60.00	4682.00	13350	20221005	-38.80	6650	20220907	22.86	10800	-24.35	20230509	7390	10.55	20230726	13350	-38.80	20221005	6650	22.86	20220907	3.77	N	067080	500	93 억		395887	N	N	0	N	00	N