KissMeData/066700/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	160607	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4160	140	2	3.48	203512585	50026	58.70	3980	4165	3960	5220	2815	4020	4065.40	1.77	0	4792	4213	4116	4068	3971	3923	4092	3947	162	1200	500	2970	5	1	32474435	1351	14.15	0.93	12	0.15	294.00	4476.00	6080	20230414	-31.58	3700	20221013	12.43	6080	-31.58	20230414	3760	10.64	20230726	6080	-31.58	20230414	3700	12.43	20221013	3.67	N	066700	500	162 억		575677	N	N	0	N	00	N
3	20230927	150610	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4150	130	2	3.23	170603395	42104	49.41	3980	4150	3960	5220	2815	4020	4051.95	1.77	0	6600	4213	4116	4068	3971	3923	4092	3947	162	1200	500	2970	5	1	32474435	1348	14.12	0.93	12	0.13	294.00	4476.00	6080	20230414	-31.74	3700	20221013	12.16	6080	-31.74	20230414	3760	10.37	20230726	6080	-31.74	20230414	3700	12.16	20221013	3.67	N	066700	500	162 억		575677	N	N	0	N	00	N
4	20230927	140610	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4085	65	2	1.62	132213765	32770	38.46	3980	4085	3960	5220	2815	4020	4034.60	1.77	0	8091	4213	4116	4068	3971	3923	4092	3947	162	1200	500	2970	5	1	32474435	1327	13.89	0.91	12	0.10	294.00	4476.00	6080	20230414	-32.81	3700	20221013	10.41	6080	-32.81	20230414	3760	8.64	20230726	6080	-32.81	20230414	3700	10.41	20221013	3.67	N	066700	500	162 억		575677	N	N	0	N	00	N
5	20230927	130603	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4050	30	2	0.75	105570950	26216	30.76	3980	4065	3960	5220	2815	4020	4026.97	1.77	0	7511	4213	4116	4068	3971	3923	4092	3947	162	1200	500	2970	5	1	32474435	1315	13.78	0.90	12	0.08	294.00	4476.00	6080	20230414	-33.39	3700	20221013	9.46	6080	-33.39	20230414	3760	7.71	20230726	6080	-33.39	20230414	3700	9.46	20221013	3.67	N	066700	500	162 억		575677	N	N	0	N	00	N
6	20230927	120603	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4025	5	2	0.12	98634735	24497	28.75	3980	4065	3960	5220	2815	4020	4026.40	1.77	0	7350	4213	4116	4068	3971	3923	4092	3947	162	1200	500	2970	5	1	32474435	1307	13.69	0.90	12	0.08	294.00	4476.00	6080	20230414	-33.80	3700	20221013	8.78	6080	-33.80	20230414	3760	7.05	20230726	6080	-33.80	20230414	3700	8.78	20221013	3.67	N	066700	500	162 억		575677	N	N	0	N	00	N
7	20230927	110608	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4040	20	2	0.50	88174130	21901	25.70	3980	4065	3960	5220	2815	4020	4026.03	1.77	0	8516	4213	4116	4068	3971	3923	4092	3947	162	1200	500	2970	5	1	32474435	1312	13.74	0.90	12	0.07	294.00	4476.00	6080	20230414	-33.55	3700	20221013	9.19	6080	-33.55	20230414	3760	7.45	20230726	6080	-33.55	20230414	3700	9.19	20221013	3.67	N	066700	500	162 억		575677	N	N	0	N	00	N
8	20230927	100604	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4025	5	2	0.12	74610345	18547	21.76	3980	4050	3960	5220	2815	4020	4022.77	1.77	0	8051	4213	4116	4068	3971	3923	4092	3947	162	1200	500	2970	5	1	32474435	1307	13.69	0.90	12	0.06	294.00	4476.00	6080	20230414	-33.80	3700	20221013	8.78	6080	-33.80	20230414	3760	7.05	20230726	6080	-33.80	20230414	3700	8.78	20221013	3.67	N	066700	500	162 억		575677	N	N	0	N	00	N
9	20230927	090613	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4035	15	2	0.37	14217250	3554	4.17	3980	4035	3960	5220	2815	4020	4000.35	1.77	0	792	4213	4116	4068	3971	3923	4092	3947	162	1200	500	2970	5	1	32474435	1310	13.72	0.90	12	0.01	294.00	4476.00	6080	20230414	-33.63	3700	20221013	9.05	6080	-33.63	20230414	3760	7.31	20230726	6080	-33.63	20230414	3700	9.05	20221013	3.67	N	066700	500	162 억		575677	N	N	0	N	00	N
10	20230926	160604	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4020	-100	5	-2.43	343450325	84587	103.03	4120	4165	4020	5350	2885	4120	4060.32	1.80	0	-10306	4306	4212	4166	4072	4026	4190	4050	162	1230	500	3040	5	1	32474435	1305	13.67	0.90	12	0.26	294.00	4476.00	6080	20230414	-33.88	3700	20221013	8.65	6080	-33.88	20230414	3760	6.91	20230726	6080	-33.88	20230414	3700	8.65	20221013	3.75	N	066700	500	162 억		585984	N	N	0	N	00	N
11	20230926	150605	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4020	-100	5	-2.43	285363900	70143	85.44	4120	4165	4020	5350	2885	4120	4068.32	1.80	0	-8801	4306	4212	4166	4072	4026	4190	4050	162	1230	500	3040	5	1	32474435	1305	13.67	0.90	12	0.22	294.00	4476.00	6080	20230414	-33.88	3700	20221013	8.65	6080	-33.88	20230414	3760	6.91	20230726	6080	-33.88	20230414	3700	8.65	20221013	3.75	N	066700	500	162 억		585984	N	N	0	N	00	N
12	20230926	140558	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4050	-70	5	-1.70	219506105	53803	65.53	4120	4165	4030	5350	2885	4120	4079.81	1.80	0	-4590	4306	4212	4166	4072	4026	4190	4050	162	1230	500	3040	5	1	32474435	1315	13.78	0.90	12	0.17	294.00	4476.00	6080	20230414	-33.39	3700	20221013	9.46	6080	-33.39	20230414	3760	7.71	20230726	6080	-33.39	20230414	3700	9.46	20221013	3.75	N	066700	500	162 억		585984	N	N	0	N	00	N
13	20230926	130601	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4050	-70	5	-1.70	195967235	47976	58.44	4120	4165	4040	5350	2885	4120	4084.69	1.80	0	-5435	4306	4212	4166	4072	4026	4190	4050	162	1230	500	3040	5	1	32474435	1315	13.78	0.90	12	0.15	294.00	4476.00	6080	20230414	-33.39	3700	20221013	9.46	6080	-33.39	20230414	3760	7.71	20230726	6080	-33.39	20230414	3700	9.46	20221013	3.75	N	066700	500	162 억		585984	N	N	0	N	00	N
14	20230926	120604	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4055	-65	5	-1.58	160153460	39141	47.67	4120	4165	4055	5350	2885	4120	4091.71	1.80	0	-3576	4306	4212	4166	4072	4026	4190	4050	162	1230	500	3040	5	1	32474435	1317	13.79	0.91	12	0.12	294.00	4476.00	6080	20230414	-33.31	3700	20221013	9.59	6080	-33.31	20230414	3760	7.85	20230726	6080	-33.31	20230414	3700	9.59	20221013	3.75	N	066700	500	162 억		585984	N	N	0	N	00	N
15	20230926	110603	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4080	-40	5	-0.97	132552290	32348	39.40	4120	4165	4060	5350	2885	4120	4097.70	1.80	0	-3663	4306	4212	4166	4072	4026	4190	4050	162	1230	500	3040	5	1	32474435	1325	13.88	0.91	12	0.10	294.00	4476.00	6080	20230414	-32.89	3700	20221013	10.27	6080	-32.89	20230414	3760	8.51	20230726	6080	-32.89	20230414	3700	10.27	20221013	3.75	N	066700	500	162 억		585984	N	N	0	N	00	N
16	20230926	100600	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4080	-40	5	-0.97	85113640	20685	25.19	4120	4165	4070	5350	2885	4120	4114.75	1.80	0	-4949	4306	4212	4166	4072	4026	4190	4050	162	1230	500	3040	5	1	32474435	1325	13.88	0.91	12	0.06	294.00	4476.00	6080	20230414	-32.89	3700	20221013	10.27	6080	-32.89	20230414	3760	8.51	20230726	6080	-32.89	20230414	3700	10.27	20221013	3.75	N	066700	500	162 억		585984	N	N	0	N	00	N
17	20230926	090602	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4135	15	2	0.36	5978520	1451	1.77	4120	4165	4120	5350	2885	4120	4120.28	1.80	0	-305	4306	4212	4166	4072	4026	4190	4050	162	1230	500	3040	5	1	32474435	1343	14.06	0.92	12	0.00	294.00	4476.00	6080	20230414	-31.99	3700	20221013	11.76	6080	-31.99	20230414	3760	9.97	20230726	6080	-31.99	20230414	3700	11.76	20221013	3.75	N	066700	500	162 억		585984	N	N	0	N	00	N
18	20230925	160602	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4120	-75	5	-1.79	337173005	80903	81.80	4170	4260	4120	5450	2940	4195	4167.98	1.80	0	1429	4301	4247	4211	4157	4121	4275	4185	162	1255	500	3100	5	1	32474435	1338	14.01	0.92	12	0.25	294.00	4476.00	6080	20230414	-32.24	3700	20221013	11.35	6080	-32.24	20230414	3760	9.57	20230726	6080	-32.24	20230414	3700	11.35	20221013	3.80	N	066700	500	162 억		584555	N	N	0	N	00	N
19	20230925	150605	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4145	-50	5	-1.19	283700695	67961	68.71	4170	4260	4140	5450	2940	4195	4174.46	1.80	0	699	4301	4247	4211	4157	4121	4275	4185	162	1255	500	3100	5	1	32474435	1346	14.10	0.93	12	0.21	294.00	4476.00	6080	20230414	-31.83	3700	20221013	12.03	6080	-31.83	20230414	3760	10.24	20230726	6080	-31.83	20230414	3700	12.03	20221013	3.80	N	066700	500	162 억		584555	N	N	0	N	00	N
20	20230925	140554	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4150	-45	5	-1.07	245456715	58738	59.39	4170	4260	4140	5450	2940	4195	4178.84	1.80	0	1355	4301	4247	4211	4157	4121	4275	4185	162	1255	500	3100	5	1	32474435	1348	14.12	0.93	12	0.18	294.00	4476.00	6080	20230414	-31.74	3700	20221013	12.16	6080	-31.74	20230414	3760	10.37	20230726	6080	-31.74	20230414	3700	12.16	20221013	3.80	N	066700	500	162 억		584555	N	N	0	N	00	N
21	20230925	130559	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4175	-20	5	-0.48	218391660	52228	52.81	4170	4260	4140	5450	2940	4195	4181.51	1.80	0	4709	4301	4247	4211	4157	4121	4275	4185	162	1255	500	3100	5	1	32474435	1356	14.20	0.93	12	0.16	294.00	4476.00	6080	20230414	-31.33	3700	20221013	12.84	6080	-31.33	20230414	3760	11.04	20230726	6080	-31.33	20230414	3700	12.84	20221013	3.80	N	066700	500	162 억		584555	N	N	0	N	00	N
22	20230925	120603	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4170	-25	5	-0.60	138879675	33088	33.45	4170	4260	4160	5450	2940	4195	4197.28	1.80	0	-3014	4301	4247	4211	4157	4121	4275	4185	162	1255	500	3100	5	1	32474435	1354	14.18	0.93	12	0.10	294.00	4476.00	6080	20230414	-31.41	3700	20221013	12.70	6080	-31.41	20230414	3760	10.90	20230726	6080	-31.41	20230414	3700	12.70	20221013	3.80	N	066700	500	162 억		584555	N	N	0	N	00	N
23	20230925	110558	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4200	5	2	0.12	114722030	27300	27.60	4170	4260	4160	5450	2940	4195	4202.27	1.80	0	-4802	4301	4247	4211	4157	4121	4275	4185	162	1255	500	3100	5	1	32474435	1364	14.29	0.94	12	0.08	294.00	4476.00	6080	20230414	-30.92	3700	20221013	13.51	6080	-30.92	20230414	3760	11.70	20230726	6080	-30.92	20230414	3700	13.51	20221013	3.80	N	066700	500	162 억		584555	N	N	0	N	00	N
24	20230925	100601	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4190	-5	5	-0.12	64020745	15215	15.38	4170	4260	4170	5450	2940	4195	4207.74	1.80	0	-959	4301	4247	4211	4157	4121	4275	4185	162	1255	500	3100	5	1	32474435	1361	14.25	0.94	12	0.05	294.00	4476.00	6080	20230414	-31.09	3700	20221013	13.24	6080	-31.09	20230414	3760	11.44	20230726	6080	-31.09	20230414	3700	13.24	20221013	3.80	N	066700	500	162 억		584555	N	N	0	N	00	N
25	20230925	090600	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4200	5	2	0.12	15611050	3736	3.78	4170	4230	4170	5450	2940	4195	4178.55	1.80	0	-1330	4301	4247	4211	4157	4121	4275	4185	162	1255	500	3100	5	1	32474435	1364	14.29	0.94	12	0.01	294.00	4476.00	6080	20230414	-30.92	3700	20221013	13.51	6080	-30.92	20230414	3760	11.70	20230726	6080	-30.92	20230414	3700	13.51	20221013	3.80	N	066700	500	162 억		584555	N	N	0	N	00	N
26	20230922	160619	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4195	-40	5	-0.94	413403220	98017	64.50	4180	4265	4175	5500	2965	4235	4217.78	1.79	0	2672	4401	4317	4276	4192	4151	4297	4172	162	1265	500	3130	5	1	32474435	1362	14.27	0.94	12	0.30	294.00	4476.00	6080	20230414	-31.00	3700	20221013	13.38	6080	-31.00	20230414	3760	11.57	20230726	6080	-31.00	20230414	3700	13.38	20221013	3.98	N	066700	500	162 억		581883	N	N	1	N	00	N
27	20230922	150615	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4220	-15	5	-0.35	362405640	85878	56.51	4180	4265	4175	5500	2965	4235	4220.01	1.79	0	325	4401	4317	4276	4192	4151	4297	4172	162	1265	500	3130	5	1	32474435	1370	14.35	0.94	12	0.26	294.00	4476.00	6080	20230414	-30.59	3700	20221013	14.05	6080	-30.59	20230414	3760	12.23	20230726	6080	-30.59	20230414	3700	14.05	20221013	3.98	N	066700	500	162 억		581883	N	N	1	N	00	N
28	20230922	140616	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4225	-10	5	-0.24	304492980	72153	47.48	4180	4265	4175	5500	2965	4235	4220.10	1.79	0	8320	4401	4317	4276	4192	4151	4297	4172	162	1265	500	3130	5	1	32474435	1372	14.37	0.94	12	0.22	294.00	4476.00	6080	20230414	-30.51	3700	20221013	14.19	6080	-30.51	20230414	3760	12.37	20230726	6080	-30.51	20230414	3700	14.19	20221013	3.98	N	066700	500	162 억		581883	N	N	1	N	00	N
29	20230922	130540	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4195	-40	5	-0.94	287947390	68223	44.89	4180	4265	4175	5500	2965	4235	4220.68	1.79	0	10764	4401	4317	4276	4192	4151	4297	4172	162	1265	500	3130	5	1	32474435	1362	14.27	0.94	12	0.21	294.00	4476.00	6080	20230414	-31.00	3700	20221013	13.38	6080	-31.00	20230414	3760	11.57	20230726	6080	-31.00	20230414	3700	13.38	20221013	3.98	N	066700	500	162 억		581883	N	N	1	N	00	N
30	20230922	120538	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4235	0	3	0.00	224625155	53201	35.01	4180	4265	4175	5500	2965	4235	4222.20	1.79	0	15649	4401	4317	4276	4192	4151	4297	4172	162	1265	500	3130	5	1	32474435	1375	14.40	0.95	12	0.16	294.00	4476.00	6080	20230414	-30.35	3700	20221013	14.46	6080	-30.35	20230414	3760	12.63	20230726	6080	-30.35	20230414	3700	14.46	20221013	3.98	N	066700	500	162 억		581883	N	N	1	N	00	N
31	20230922	110534	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4255	20	2	0.47	185110505	43897	28.88	4180	4260	4175	5500	2965	4235	4216.93	1.79	0	14085	4401	4317	4276	4192	4151	4297	4172	162	1265	500	3130	5	1	32474435	1382	14.47	0.95	12	0.14	294.00	4476.00	6080	20230414	-30.02	3700	20221013	15.00	6080	-30.02	20230414	3760	13.16	20230726	6080	-30.02	20230414	3700	15.00	20221013	3.98	N	066700	500	162 억		581883	N	N	1	N	00	N
32	20230922	100536	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4225	-10	5	-0.24	128724680	30597	20.13	4180	4245	4175	5500	2965	4235	4207.10	1.79	0	9355	4401	4317	4276	4192	4151	4297	4172	162	1265	500	3130	5	1	32474435	1372	14.37	0.94	12	0.09	294.00	4476.00	6080	20230414	-30.51	3700	20221013	14.19	6080	-30.51	20230414	3760	12.37	20230726	6080	-30.51	20230414	3700	14.19	20221013	3.98	N	066700	500	162 억		581883	N	N	1	N	00	N
33	20230922	090530	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4215	-20	5	-0.47	57484360	13724	9.03	4180	4215	4175	5500	2965	4235	4188.60	1.79	0	3998	4401	4317	4276	4192	4151	4297	4172	162	1265	500	3130	5	1	32474435	1369	14.34	0.94	12	0.04	294.00	4476.00	6080	20230414	-30.67	3700	20221013	13.92	6080	-30.67	20230414	3760	12.10	20230726	6080	-30.67	20230414	3700	13.92	20221013	3.98	N	066700	500	162 억		581883	N	N	1	N	00	N
34	20230921	160539	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4235	-80	5	-1.85	643071610	150283	70.82	4280	4360	4235	5600	3025	4315	4279.20	1.80	0	-2849	4485	4400	4345	4260	4205	4372	4232	162	1285	500	3190	5	1	32474435	1375	14.40	0.95	12	0.46	294.00	4476.00	6080	20230414	-30.35	3700	20221013	14.46	6080	-30.35	20230414	3760	12.63	20230726	6080	-30.35	20230414	3700	14.46	20221013	3.97	N	066700	500	162 억		584700	N	N	1	N	00	N
35	20230921	150530	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4240	-75	5	-1.74	573271675	133813	63.06	4280	4360	4240	5600	3025	4315	4284.13	1.80	0	-4140	4485	4400	4345	4260	4205	4372	4232	162	1285	500	3190	5	1	32474435	1377	14.42	0.95	12	0.41	294.00	4476.00	6080	20230414	-30.26	3700	20221013	14.59	6080	-30.26	20230414	3760	12.77	20230726	6080	-30.26	20230414	3700	14.59	20221013	3.97	N	066700	500	162 억		584700	N	N	0	N	00	N
36	20230921	140536	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4285	-30	5	-0.70	481027635	112162	52.86	4280	4360	4255	5600	3025	4315	4288.69	1.80	0	5923	4485	4400	4345	4260	4205	4372	4232	162	1285	500	3190	5	1	32474435	1392	14.57	0.96	12	0.35	294.00	4476.00	6080	20230414	-29.52	3700	20221013	15.81	6080	-29.52	20230414	3760	13.96	20230726	6080	-29.52	20230414	3700	15.81	20221013	3.97	N	066700	500	162 억		584700	N	N	0	N	00	N
37	20230921	130528	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4275	-40	5	-0.93	394445770	91936	43.32	4280	4360	4255	5600	3025	4315	4290.44	1.80	0	8505	4485	4400	4345	4260	4205	4372	4232	162	1285	500	3190	5	1	32474435	1388	14.54	0.96	12	0.28	294.00	4476.00	6080	20230414	-29.69	3700	20221013	15.54	6080	-29.69	20230414	3760	13.70	20230726	6080	-29.69	20230414	3700	15.54	20221013	3.97	N	066700	500	162 억		584700	N	N	0	N	00	N
38	20230921	120525	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4290	-25	5	-0.58	333924525	77787	36.66	4280	4360	4255	5600	3025	4315	4292.81	1.80	0	7634	4485	4400	4345	4260	4205	4372	4232	162	1285	500	3190	5	1	32474435	1393	14.59	0.96	12	0.24	294.00	4476.00	6080	20230414	-29.44	3700	20221013	15.95	6080	-29.44	20230414	3760	14.10	20230726	6080	-29.44	20230414	3700	15.95	20221013	3.97	N	066700	500	162 억		584700	N	N	0	N	00	N
39	20230921	110538	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4340	25	2	0.58	258325805	60301	28.42	4280	4340	4255	5600	3025	4315	4283.94	1.80	0	6513	4485	4400	4345	4260	4205	4372	4232	162	1285	500	3190	5	1	32474435	1409	14.76	0.97	12	0.19	294.00	4476.00	6080	20230414	-28.62	3700	20221013	17.30	6080	-28.62	20230414	3760	15.43	20230726	6080	-28.62	20230414	3700	17.30	20221013	3.97	N	066700	500	162 억		584700	N	N	0	N	00	N
40	20230921	100529	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4285	-30	5	-0.70	128381110	29947	14.11	4280	4335	4255	5600	3025	4315	4286.94	1.80	0	4202	4485	4400	4345	4260	4205	4372	4232	162	1285	500	3190	5	1	32474435	1392	14.57	0.96	12	0.09	294.00	4476.00	6080	20230414	-29.52	3700	20221013	15.81	6080	-29.52	20230414	3760	13.96	20230726	6080	-29.52	20230414	3700	15.81	20221013	3.97	N	066700	500	162 억		584700	N	N	0	N	00	N
41	20230921	090536	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4290	-25	5	-0.58	46655445	10916	5.14	4280	4295	4255	5600	3025	4315	4274.04	1.80	0	1618	4485	4400	4345	4260	4205	4372	4232	162	1285	500	3190	5	1	32474435	1393	14.59	0.96	12	0.03	294.00	4476.00	6080	20230414	-29.44	3700	20221013	15.95	6080	-29.44	20230414	3760	14.10	20230726	6080	-29.44	20230414	3700	15.95	20221013	3.97	N	066700	500	162 억		584700	N	N	0	N	00	N
42	20230920	160534	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4315	-135	5	-3.03	919366265	211500	200.40	4405	4430	4290	5780	3115	4450	4346.93	1.82	0	-7155	4546	4497	4471	4422	4396	4485	4410	162	1330	500	3290	5	1	32474435	1401	14.68	0.96	12	0.65	294.00	4476.00	6080	20230414	-29.03	3700	20221013	16.62	6080	-29.03	20230414	3760	14.76	20230726	6080	-29.03	20230414	3700	16.62	20221013	3.95	N	066700	500	162 억		591856	N	N	0	N	00	N
43	20230920	150522	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4320	-130	5	-2.92	862310040	198283	187.88	4405	4430	4290	5780	3115	4450	4348.89	1.82	0	-9796	4546	4497	4471	4422	4396	4485	4410	162	1330	500	3290	5	1	32474435	1403	14.69	0.97	12	0.61	294.00	4476.00	6080	20230414	-28.95	3700	20221013	16.76	6080	-28.95	20230414	3760	14.89	20230726	6080	-28.95	20230414	3700	16.76	20221013	3.95	N	066700	500	162 억		591856	N	N	0	N	00	N
44	20230920	140528	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4335	-115	5	-2.58	810649455	186359	176.58	4405	4430	4290	5780	3115	4450	4349.93	1.82	0	-8784	4546	4497	4471	4422	4396	4485	4410	162	1330	500	3290	5	1	32474435	1408	14.74	0.97	12	0.57	294.00	4476.00	6080	20230414	-28.70	3700	20221013	17.16	6080	-28.70	20230414	3760	15.29	20230726	6080	-28.70	20230414	3700	17.16	20221013	3.95	N	066700	500	162 억		591856	N	N	0	N	00	N
45	20230920	130524	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4330	-120	5	-2.70	767411495	176380	167.13	4405	4430	4290	5780	3115	4450	4350.90	1.82	0	-6987	4546	4497	4471	4422	4396	4485	4410	162	1330	500	3290	5	1	32474435	1406	14.73	0.97	12	0.54	294.00	4476.00	6080	20230414	-28.78	3700	20221013	17.03	6080	-28.78	20230414	3760	15.16	20230726	6080	-28.78	20230414	3700	17.03	20221013	3.95	N	066700	500	162 억		591856	N	N	0	N	00	N
46	20230920	120522	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4335	-115	5	-2.58	541141760	123957	117.45	4405	4430	4335	5780	3115	4450	4365.56	1.82	0	-2159	4546	4497	4471	4422	4396	4485	4410	162	1330	500	3290	5	1	32474435	1408	14.74	0.97	12	0.38	294.00	4476.00	6080	20230414	-28.70	3700	20221013	17.16	6080	-28.70	20230414	3760	15.29	20230726	6080	-28.70	20230414	3700	17.16	20221013	3.95	N	066700	500	162 억		591856	N	N	0	N	00	N
47	20230920	110529	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4365	-85	5	-1.91	457617855	104740	99.24	4405	4430	4340	5780	3115	4450	4369.08	1.82	0	-845	4546	4497	4471	4422	4396	4485	4410	162	1330	500	3290	5	1	32474435	1418	14.85	0.98	12	0.32	294.00	4476.00	6080	20230414	-28.21	3700	20221013	17.97	6080	-28.21	20230414	3760	16.09	20230726	6080	-28.21	20230414	3700	17.97	20221013	3.95	N	066700	500	162 억		591856	N	N	0	N	00	N
48	20230920	100519	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4380	-70	5	-1.57	432080865	98887	93.70	4405	4430	4340	5780	3115	4450	4369.44	1.82	0	-612	4546	4497	4471	4422	4396	4485	4410	162	1330	500	3290	5	1	32474435	1422	14.90	0.98	12	0.30	294.00	4476.00	6080	20230414	-27.96	3700	20221013	18.38	6080	-27.96	20230414	3760	16.49	20230726	6080	-27.96	20230414	3700	18.38	20221013	3.95	N	066700	500	162 억		591856	N	N	0	N	00	N
49	20230920	090525	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4390	-60	5	-1.35	87218035	19848	18.81	4405	4410	4345	5780	3115	4450	4394.30	1.82	0	-2450	4546	4497	4471	4422	4396	4485	4410	162	1330	500	3290	5	1	32474435	1426	14.93	0.98	12	0.06	294.00	4476.00	6080	20230414	-27.80	3700	20221013	18.65	6080	-27.80	20230414	3760	16.76	20230726	6080	-27.80	20230414	3700	18.65	20221013	3.95	N	066700	500	162 억		591856	N	N	0	N	00	N
50	20230919	160523	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4450	-50	5	-1.11	468886650	105044	96.13	4500	4520	4445	5850	3150	4500	4463.73	1.88	0	-19543	4633	4566	4513	4446	4393	4540	4420	162	1350	500	3330	5	1	32474435	1445	15.14	0.99	12	0.32	294.00	4476.00	6080	20230414	-26.81	3700	20221013	20.27	6080	-26.81	20230414	3760	18.35	20230726	6080	-26.81	20230414	3700	20.27	20221013	3.91	N	066700	500	162 억		611399	N	N	0	N	00	N
51	20230919	150522	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4460	-40	5	-0.89	449050025	100588	92.06	4500	4520	4445	5850	3150	4500	4464.25	1.88	0	-19530	4633	4566	4513	4446	4393	4540	4420	162	1350	500	3330	5	1	32474435	1448	15.17	1.00	12	0.31	294.00	4476.00	6080	20230414	-26.64	3700	20221013	20.54	6080	-26.64	20230414	3760	18.62	20230726	6080	-26.64	20230414	3700	20.54	20221013	3.91	N	066700	500	162 억		611399	N	N	0	N	00	N
52	20230919	140518	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4470	-30	5	-0.67	338903250	75860	69.43	4500	4520	4445	5850	3150	4500	4467.48	1.88	0	-15754	4633	4566	4513	4446	4393	4540	4420	162	1350	500	3330	5	1	32474435	1452	15.20	1.00	12	0.23	294.00	4476.00	6080	20230414	-26.48	3700	20221013	20.81	6080	-26.48	20230414	3760	18.88	20230726	6080	-26.48	20230414	3700	20.81	20221013	3.91	N	066700	500	162 억		611399	N	N	0	N	00	N
53	20230919	130512	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4455	-45	5	-1.00	272245510	60888	55.72	4500	4520	4450	5850	3150	4500	4471.25	1.88	0	-9704	4633	4566	4513	4446	4393	4540	4420	162	1350	500	3330	5	1	32474435	1447	15.15	1.00	12	0.19	294.00	4476.00	6080	20230414	-26.73	3700	20221013	20.41	6080	-26.73	20230414	3760	18.48	20230726	6080	-26.73	20230414	3700	20.41	20221013	3.91	N	066700	500	162 억		611399	N	N	0	N	00	N
54	20230919	120527	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4475	-25	5	-0.56	237707785	53139	48.63	4500	4520	4450	5850	3150	4500	4473.32	1.88	0	-9429	4633	4566	4513	4446	4393	4540	4420	162	1350	500	3330	5	1	32474435	1453	15.22	1.00	12	0.16	294.00	4476.00	6080	20230414	-26.40	3700	20221013	20.95	6080	-26.40	20230414	3760	19.02	20230726	6080	-26.40	20230414	3700	20.95	20221013	3.91	N	066700	500	162 억		611399	N	N	0	N	00	N
55	20230919	110527	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4465	-35	5	-0.78	183977710	41106	37.62	4500	4520	4455	5850	3150	4500	4475.69	1.88	0	-4682	4633	4566	4513	4446	4393	4540	4420	162	1350	500	3330	5	1	32474435	1450	15.19	1.00	12	0.13	294.00	4476.00	6080	20230414	-26.56	3700	20221013	20.68	6080	-26.56	20230414	3760	18.75	20230726	6080	-26.56	20230414	3700	20.68	20221013	3.91	N	066700	500	162 억		611399	N	N	0	N	00	N
56	20230919	100524	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4460	-40	5	-0.89	129713615	28940	26.49	4500	4520	4460	5850	3150	4500	4482.16	1.88	0	-4811	4633	4566	4513	4446	4393	4540	4420	162	1350	500	3330	5	1	32474435	1448	15.17	1.00	12	0.09	294.00	4476.00	6080	20230414	-26.64	3700	20221013	20.54	6080	-26.64	20230414	3760	18.62	20230726	6080	-26.64	20230414	3700	20.54	20221013	3.91	N	066700	500	162 억		611399	N	N	0	N	00	N
57	20230919	090521	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4510	10	2	0.22	21422000	4760	4.36	4500	4510	4485	5850	3150	4500	4500.42	1.88	0	805	4633	4566	4513	4446	4393	4540	4420	162	1350	500	3330	5	1	32474435	1465	15.34	1.01	12	0.01	294.00	4476.00	6080	20230414	-25.82	3700	20221013	21.89	6080	-25.82	20230414	3760	19.95	20230726	6080	-25.82	20230414	3700	21.89	20221013	3.91	N	066700	500	162 억		611399	N	N	0	N	00	N
58	20230918	160524	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4500	-45	5	-0.99	491440125	109160	93.23	4555	4580	4460	5900	3185	4545	4502.02	1.87	0	4575	4598	4571	4538	4511	4478	4585	4525	162	1355	500	3360	5	1	32474435	1461	15.31	1.01	12	0.34	294.00	4476.00	6080	20230414	-25.99	3700	20221013	21.62	6080	-25.99	20230414	3760	19.68	20230726	6080	-25.99	20230414	3700	21.62	20221013	3.88	N	066700	500	162 억		606702	N	N	0	N	00	N
59	20230918	150520	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4520	-25	5	-0.55	457649655	101662	86.83	4555	4580	4460	5900	3185	4545	4501.68	1.87	0	4436	4598	4571	4538	4511	4478	4585	4525	162	1355	500	3360	5	1	32474435	1468	15.37	1.01	12	0.31	294.00	4476.00	6080	20230414	-25.66	3700	20221013	22.16	6080	-25.66	20230414	3760	20.21	20230726	6080	-25.66	20230414	3700	22.16	20221013	3.88	N	066700	500	162 억		606702	N	N	0	N	00	N
60	20230918	140535	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4525	-20	5	-0.44	421727280	93704	80.03	4555	4580	4460	5900	3185	4545	4500.63	1.87	0	3541	4598	4571	4538	4511	4478	4585	4525	162	1355	500	3360	5	1	32474435	1469	15.39	1.01	12	0.29	294.00	4476.00	6080	20230414	-25.58	3700	20221013	22.30	6080	-25.58	20230414	3760	20.35	20230726	6080	-25.58	20230414	3700	22.30	20221013	3.88	N	066700	500	162 억		606702	N	N	0	N	00	N
61	20230918	130522	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4530	-15	5	-0.33	402669725	89497	76.44	4555	4580	4460	5900	3185	4545	4499.25	1.87	0	1322	4598	4571	4538	4511	4478	4585	4525	162	1355	500	3360	5	1	32474435	1471	15.41	1.01	12	0.28	294.00	4476.00	6080	20230414	-25.49	3700	20221013	22.43	6080	-25.49	20230414	3760	20.48	20230726	6080	-25.49	20230414	3700	22.43	20221013	3.88	N	066700	500	162 억		606702	N	N	0	N	00	N
62	20230918	120522	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4510	-35	5	-0.77	380560595	84613	72.27	4555	4580	4460	5900	3185	4545	4497.66	1.87	0	1876	4598	4571	4538	4511	4478	4585	4525	162	1355	500	3360	5	1	32474435	1465	15.34	1.01	12	0.26	294.00	4476.00	6080	20230414	-25.82	3700	20221013	21.89	6080	-25.82	20230414	3760	19.95	20230726	6080	-25.82	20230414	3700	21.89	20221013	3.88	N	066700	500	162 억		606702	N	N	0	N	00	N
63	20230918	110521	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4490	-55	5	-1.21	285009465	63333	54.09	4555	4580	4460	5900	3185	4545	4500.17	1.87	0	-2547	4598	4571	4538	4511	4478	4585	4525	162	1355	500	3360	5	1	32474435	1458	15.27	1.00	12	0.20	294.00	4476.00	6080	20230414	-26.15	3700	20221013	21.35	6080	-26.15	20230414	3760	19.41	20230726	6080	-26.15	20230414	3700	21.35	20221013	3.88	N	066700	500	162 억		606702	N	N	0	N	00	N
64	20230918	100516	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4525	-20	5	-0.44	220407480	48971	41.82	4555	4580	4460	5900	3185	4545	4500.77	1.87	0	-145	4598	4571	4538	4511	4478	4585	4525	162	1355	500	3360	5	1	32474435	1469	15.39	1.01	12	0.15	294.00	4476.00	6080	20230414	-25.58	3700	20221013	22.30	6080	-25.58	20230414	3760	20.35	20230726	6080	-25.58	20230414	3700	22.30	20221013	3.88	N	066700	500	162 억		606702	N	N	0	N	00	N
65	20230918	090514	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4575	30	2	0.66	19430325	4263	3.64	4555	4575	4530	5900	3185	4545	4557.90	1.87	0	1091	4598	4571	4538	4511	4478	4585	4525	162	1355	500	3360	5	1	32474435	1486	15.56	1.02	12	0.01	294.00	4476.00	6080	20230414	-24.75	3700	20221013	23.65	6080	-24.75	20230414	3760	21.68	20230726	6080	-24.75	20230414	3700	23.65	20221013	3.88	N	066700	500	162 억		606702	N	N	0	N	00	N
66	20230915	160519	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4545	35	2	0.78	523899580	115564	71.41	4510	4565	4505	5860	3160	4510	4533.41	1.85	0	5471	4630	4570	4530	4470	4430	4550	4450	162	1350	500	3330	5	1	32474435	1476	15.46	1.02	12	0.36	294.00	4476.00	6080	20230414	-25.25	3700	20221013	22.84	6080	-25.25	20230414	3760	20.88	20230726	6080	-25.25	20230414	3700	22.84	20221013	3.72	N	066700	500	162 억		600691	N	N	0	N	00	N
67	20230915	150521	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4550	40	2	0.89	459824130	101464	62.70	4510	4565	4505	5860	3160	4510	4531.89	1.85	0	2338	4630	4570	4530	4470	4430	4550	4450	162	1350	500	3330	5	1	32474435	1478	15.48	1.02	12	0.31	294.00	4476.00	6080	20230414	-25.16	3700	20221013	22.97	6080	-25.16	20230414	3760	21.01	20230726	6080	-25.16	20230414	3700	22.97	20221013	3.72	N	066700	500	162 억		600691	N	N	0	N	00	N
68	20230915	140517	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4540	30	2	0.67	350928305	77458	47.86	4510	4565	4505	5860	3160	4510	4530.56	1.85	0	-2686	4630	4570	4530	4470	4430	4550	4450	162	1350	500	3330	5	1	32474435	1474	15.44	1.01	12	0.24	294.00	4476.00	6080	20230414	-25.33	3700	20221013	22.70	6080	-25.33	20230414	3760	20.74	20230726	6080	-25.33	20230414	3700	22.70	20221013	3.72	N	066700	500	162 억		600691	N	N	0	N	00	N
69	20230915	130515	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4540	30	2	0.67	271359825	59953	37.05	4510	4555	4505	5860	3160	4510	4526.21	1.85	0	-2856	4630	4570	4530	4470	4430	4550	4450	162	1350	500	3330	5	1	32474435	1474	15.44	1.01	12	0.18	294.00	4476.00	6080	20230414	-25.33	3700	20221013	22.70	6080	-25.33	20230414	3760	20.74	20230726	6080	-25.33	20230414	3700	22.70	20221013	3.72	N	066700	500	162 억		600691	N	N	0	N	00	N
70	20230915	120521	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4530	20	2	0.44	224821625	49703	30.71	4510	4555	4505	5860	3160	4510	4523.30	1.85	0	-3094	4630	4570	4530	4470	4430	4550	4450	162	1350	500	3330	5	1	32474435	1471	15.41	1.01	12	0.15	294.00	4476.00	6080	20230414	-25.49	3700	20221013	22.43	6080	-25.49	20230414	3760	20.48	20230726	6080	-25.49	20230414	3700	22.43	20221013	3.72	N	066700	500	162 억		600691	N	N	0	N	00	N
71	20230915	110523	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4540	30	2	0.67	174137810	38512	23.80	4510	4555	4505	5860	3160	4510	4521.65	1.85	0	-2636	4630	4570	4530	4470	4430	4550	4450	162	1350	500	3330	5	1	32474435	1474	15.44	1.01	12	0.12	294.00	4476.00	6080	20230414	-25.33	3700	20221013	22.70	6080	-25.33	20230414	3760	20.74	20230726	6080	-25.33	20230414	3700	22.70	20221013	3.72	N	066700	500	162 억		600691	N	N	0	N	00	N
72	20230915	100522	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4505	-5	5	-0.11	125702850	27796	17.18	4510	4555	4505	5860	3160	4510	4522.34	1.85	0	-5217	4630	4570	4530	4470	4430	4550	4450	162	1350	500	3330	5	1	32474435	1463	15.32	1.01	12	0.09	294.00	4476.00	6080	20230414	-25.90	3700	20221013	21.76	6080	-25.90	20230414	3760	19.81	20230726	6080	-25.90	20230414	3700	21.76	20221013	3.72	N	066700	500	162 억		600691	N	N	0	N	00	N
73	20230915	090514	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4530	20	2	0.44	4625785	1024	0.63	4510	4535	4510	5860	3160	4510	4517.37	1.85	0	-121	4630	4570	4530	4470	4430	4550	4450	162	1350	500	3330	5	1	32474435	1471	15.41	1.01	12	0.00	294.00	4476.00	6080	20230414	-25.49	3700	20221013	22.43	6080	-25.49	20230414	3760	20.48	20230726	6080	-25.49	20230414	3700	22.43	20221013	3.72	N	066700	500	162 억		600691	N	N	0	N	00	N
74	20230914	160518	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4510	-45	5	-0.99	716478930	158334	10.05	4540	4590	4490	5920	3190	4555	4525.17	1.85	0	492	5331	4942	4721	4332	4111	4832	4222	162	1365	500	3370	5	1	32474435	1465	15.34	1.01	12	0.49	294.00	4476.00	6080	20230414	-25.82	3700	20221013	21.89	6080	-25.82	20230414	3760	19.95	20230726	6080	-25.82	20230414	3700	21.89	20221013	3.66	N	066700	500	162 억		600199	N	N	1	N	00	N
75	20230914	150508	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4530	-25	5	-0.55	650834355	143798	9.13	4540	4590	4490	5920	3190	4555	4526.03	1.85	0	-222	5331	4942	4721	4332	4111	4832	4222	162	1365	500	3370	5	1	32474435	1471	15.41	1.01	12	0.44	294.00	4476.00	6080	20230414	-25.49	3700	20221013	22.43	6080	-25.49	20230414	3760	20.48	20230726	6080	-25.49	20230414	3700	22.43	20221013	3.66	N	066700	500	162 억		600199	N	N	1	N	00	N
76	20230914	140512	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4505	-50	5	-1.10	580201190	128148	8.14	4540	4590	4490	5920	3190	4555	4527.59	1.85	0	2035	5331	4942	4721	4332	4111	4832	4222	162	1365	500	3370	5	1	32474435	1463	15.32	1.01	12	0.39	294.00	4476.00	6080	20230414	-25.90	3700	20221013	21.76	6080	-25.90	20230414	3760	19.81	20230726	6080	-25.90	20230414	3700	21.76	20221013	3.66	N	066700	500	162 억		600199	N	N	1	N	00	N
77	20230914	130504	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4535	-20	5	-0.44	446483730	98490	6.25	4540	4590	4500	5920	3190	4555	4533.29	1.85	0	571	5331	4942	4721	4332	4111	4832	4222	162	1365	500	3370	5	1	32474435	1473	15.43	1.01	12	0.30	294.00	4476.00	6080	20230414	-25.41	3700	20221013	22.57	6080	-25.41	20230414	3760	20.61	20230726	6080	-25.41	20230414	3700	22.57	20221013	3.66	N	066700	500	162 억		600199	N	N	1	N	00	N
78	20230914	120514	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4510	-45	5	-0.99	396633185	87464	5.55	4540	4590	4500	5920	3190	4555	4534.82	1.85	0	-1751	5331	4942	4721	4332	4111	4832	4222	162	1365	500	3370	5	1	32474435	1465	15.34	1.01	12	0.27	294.00	4476.00	6080	20230414	-25.82	3700	20221013	21.89	6080	-25.82	20230414	3760	19.95	20230726	6080	-25.82	20230414	3700	21.89	20221013	3.66	N	066700	500	162 억		600199	N	N	1	N	00	N
79	20230914	110511	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4515	-40	5	-0.88	338993805	74689	4.74	4540	4590	4500	5920	3190	4555	4538.74	1.85	0	-1743	5331	4942	4721	4332	4111	4832	4222	162	1365	500	3370	5	1	32474435	1466	15.36	1.01	12	0.23	294.00	4476.00	6080	20230414	-25.74	3700	20221013	22.03	6080	-25.74	20230414	3760	20.08	20230726	6080	-25.74	20230414	3700	22.03	20221013	3.66	N	066700	500	162 억		600199	N	N	1	N	00	N
80	20230914	100506	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4560	5	2	0.11	209019470	45921	2.92	4540	4590	4510	5920	3190	4555	4551.72	1.85	0	-1215	5331	4942	4721	4332	4111	4832	4222	162	1365	500	3370	5	1	32474435	1481	15.51	1.02	12	0.14	294.00	4476.00	6080	20230414	-25.00	3700	20221013	23.24	6080	-25.00	20230414	3760	21.28	20230726	6080	-25.00	20230414	3700	23.24	20221013	3.66	N	066700	500	162 억		600199	N	N	1	N	00	N
81	20230914	090513	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4550	-5	5	-0.11	75980595	16719	1.06	4540	4565	4510	5920	3190	4555	4544.57	1.85	0	1779	5331	4942	4721	4332	4111	4832	4222	162	1365	500	3370	5	1	32474435	1478	15.48	1.02	12	0.05	294.00	4476.00	6080	20230414	-25.16	3700	20221013	22.97	6080	-25.16	20230414	3760	21.01	20230726	6080	-25.16	20230414	3700	22.97	20221013	3.66	N	066700	500	162 억		600199	N	N	1	N	00	N
82	20230913	160517	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4555	-215	5	-4.51	7529578710	1569834	382.31	5000	5110	4500	6200	3340	4770	4796.62	2.60	0	-245300	5016	4892	4801	4677	4586	4847	4632	162	1430	500	3520	5	1	32474435	1479	15.49	1.02	12	4.83	294.00	4476.00	6080	20230414	-25.08	3700	20221013	23.11	6080	-25.08	20230414	3760	21.14	20230726	6080	-25.08	20230414	3700	23.11	20221013	3.65	N	066700	500	162 억		845148	N	N	1	N	00	N
83	20230913	150512	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4570	-200	5	-4.19	7383770840	1537789	374.51	5000	5110	4500	6200	3340	4770	4801.79	2.60	0	-240285	5016	4892	4801	4677	4586	4847	4632	162	1430	500	3520	5	1	32474435	1484	15.54	1.02	12	4.74	294.00	4476.00	6080	20230414	-24.84	3700	20221013	23.51	6080	-24.84	20230414	3760	21.54	20230726	6080	-24.84	20230414	3700	23.51	20221013	3.65	N	066700	500	162 억		845148	N	N	1	N	00	N
84	20230913	140514	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4540	-230	5	-4.82	7141417770	1484159	361.45	5000	5110	4505	6200	3340	4770	4812.09	2.60	0	-221277	5016	4892	4801	4677	4586	4847	4632	162	1430	500	3520	5	1	32474435	1474	15.44	1.01	12	4.57	294.00	4476.00	6080	20230414	-25.33	3700	20221013	22.70	6080	-25.33	20230414	3760	20.74	20230726	6080	-25.33	20230414	3700	22.70	20221013	3.65	N	066700	500	162 억		845148	N	N	1	N	00	N
85	20230913	130502	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4520	-250	5	-5.24	7016054870	1456569	354.73	5000	5110	4505	6200	3340	4770	4817.21	2.60	0	-210928	5016	4892	4801	4677	4586	4847	4632	162	1430	500	3520	5	1	32474435	1468	15.37	1.01	12	4.49	294.00	4476.00	6080	20230414	-25.66	3700	20221013	22.16	6080	-25.66	20230414	3760	20.21	20230726	6080	-25.66	20230414	3700	22.16	20221013	3.65	N	066700	500	162 억		845148	N	N	1	N	00	N
86	20230913	120514	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4555	-215	5	-4.51	6487249015	1339818	326.29	5000	5110	4545	6200	3340	4770	4842.51	2.60	0	-173240	5016	4892	4801	4677	4586	4847	4632	162	1430	500	3520	5	1	32474435	1479	15.49	1.02	12	4.13	294.00	4476.00	6080	20230414	-25.08	3700	20221013	23.11	6080	-25.08	20230414	3760	21.14	20230726	6080	-25.08	20230414	3700	23.11	20221013	3.65	N	066700	500	162 억		845148	N	N	1	N	00	N
87	20230913	110513	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4585	-185	5	-3.88	6103518650	1255887	305.85	5000	5110	4555	6200	3340	4770	4860.76	2.60	0	-182983	5016	4892	4801	4677	4586	4847	4632	162	1430	500	3520	5	1	32474435	1489	15.60	1.02	12	3.87	294.00	4476.00	6080	20230414	-24.59	3700	20221013	23.92	6080	-24.59	20230414	3760	21.94	20230726	6080	-24.59	20230414	3700	23.92	20221013	3.65	N	066700	500	162 억		845148	N	N	1	N	00	N
88	20230913	100506	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4725	-45	5	-0.94	5048524785	1028463	250.47	5000	5110	4710	6200	3340	4770	4910.38	2.60	0	-195997	5016	4892	4801	4677	4586	4847	4632	162	1430	500	3520	5	1	32474435	1534	16.07	1.06	12	3.17	294.00	4476.00	6080	20230414	-22.29	3700	20221013	27.70	6080	-22.29	20230414	3760	25.66	20230726	6080	-22.29	20230414	3700	27.70	20221013	3.65	N	066700	500	162 억		845148	N	N	1	N	00	N
89	20230913	090504	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4910	140	2	2.94	2581169070	519591	126.54	5000	5110	4805	6200	3340	4770	4972.17	2.60	0	-112432	5016	4892	4801	4677	4586	4847	4632	162	1430	500	3520	5	1	32474435	1594	16.70	1.10	12	1.60	294.00	4476.00	6080	20230414	-19.24	3700	20221013	32.70	6080	-19.24	20230414	3760	30.59	20230726	6080	-19.24	20230414	3700	32.70	20221013	3.65	N	066700	500	162 억		845148	N	N	1	N	00	N
90	20230912	160500	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4770	5	2	0.10	1974025740	408256	77.80	4790	4925	4710	6190	3340	4765	4835.45	2.59	0	4749	4978	4871	4743	4636	4508	4925	4690	162	1425	500	3520	5	1	32474435	1549	16.22	1.07	12	1.26	294.00	4476.00	6080	20230414	-21.55	3700	20221013	28.92	6080	-21.55	20230414	3760	26.86	20230726	6080	-21.55	20230414	3700	28.92	20221013	3.86	N	066700	500	162 억		840350	N	N	1	N	00	N
91	20230912	150508	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4730	-35	5	-0.73	1905133290	393763	75.04	4790	4925	4710	6190	3340	4765	4838.31	2.59	0	3232	4978	4871	4743	4636	4508	4925	4690	162	1425	500	3520	5	1	32474435	1536	16.09	1.06	12	1.21	294.00	4476.00	6080	20230414	-22.20	3700	20221013	27.84	6080	-22.20	20230414	3760	25.80	20230726	6080	-22.20	20230414	3700	27.84	20221013	3.86	N	066700	500	162 억		840350	N	N	1	N	00	N
92	20230912	140507	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4735	-30	5	-0.63	1778602615	367008	69.94	4790	4925	4710	6190	3340	4765	4846.26	2.59	0	1214	4978	4871	4743	4636	4508	4925	4690	162	1425	500	3520	5	1	32474435	1538	16.11	1.06	12	1.13	294.00	4476.00	6080	20230414	-22.12	3700	20221013	27.97	6080	-22.12	20230414	3760	25.93	20230726	6080	-22.12	20230414	3700	27.97	20221013	3.86	N	066700	500	162 억		840350	N	N	1	N	00	N
93	20230912	130501	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4835	70	2	1.47	1385357630	284800	54.27	4790	4925	4790	6190	3340	4765	4864.38	2.59	0	13931	4978	4871	4743	4636	4508	4925	4690	162	1425	500	3520	5	1	32474435	1570	16.45	1.08	12	0.88	294.00	4476.00	6080	20230414	-20.48	3700	20221013	30.68	6080	-20.48	20230414	3760	28.59	20230726	6080	-20.48	20230414	3700	30.68	20221013	3.86	N	066700	500	162 억		840350	N	N	1	N	00	N
94	20230912	120456	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4860	95	2	1.99	1291601175	265410	50.58	4790	4925	4790	6190	3340	4765	4866.50	2.59	0	17518	4978	4871	4743	4636	4508	4925	4690	162	1425	500	3520	5	1	32474435	1578	16.53	1.09	12	0.82	294.00	4476.00	6080	20230414	-20.07	3700	20221013	31.35	6080	-20.07	20230414	3760	29.26	20230726	6080	-20.07	20230414	3700	31.35	20221013	3.86	N	066700	500	162 억		840350	N	N	1	N	00	N
95	20230912	110504	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4860	95	2	1.99	1126229805	231360	44.09	4790	4925	4790	6190	3340	4765	4867.94	2.59	0	24591	4978	4871	4743	4636	4508	4925	4690	162	1425	500	3520	5	1	32474435	1578	16.53	1.09	12	0.71	294.00	4476.00	6080	20230414	-20.07	3700	20221013	31.35	6080	-20.07	20230414	3760	29.26	20230726	6080	-20.07	20230414	3700	31.35	20221013	3.86	N	066700	500	162 억		840350	N	N	1	N	00	N
96	20230912	100501	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4910	145	2	3.04	719352070	148013	28.21	4790	4910	4790	6190	3340	4765	4860.17	2.59	0	27802	4978	4871	4743	4636	4508	4925	4690	162	1425	500	3520	5	1	32474435	1594	16.70	1.10	12	0.46	294.00	4476.00	6080	20230414	-19.24	3700	20221013	32.70	6080	-19.24	20230414	3760	30.59	20230726	6080	-19.24	20230414	3700	32.70	20221013	3.86	N	066700	500	162 억		840350	N	N	1	N	00	N
97	20230912	090511	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4820	55	2	1.15	89787765	18657	3.56	4790	4840	4790	6190	3340	4765	4812.99	2.59	0	1907	4978	4871	4743	4636	4508	4925	4690	162	1425	500	3520	5	1	32474435	1565	16.39	1.08	12	0.06	294.00	4476.00	6080	20230414	-20.72	3700	20221013	30.27	6080	-20.72	20230414	3760	28.19	20230726	6080	-20.72	20230414	3700	30.27	20221013	3.86	N	066700	500	162 억		840350	N	N	1	N	00	N
98	20230911	160458	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4765	145	2	3.14	2481728045	521822	42.84	4615	4850	4615	6000	3235	4620	4755.93	2.12	0	150656	5123	4871	4658	4406	4193	4997	4532	162	1380	500	3410	5	1	32474435	1547	16.21	1.06	12	1.61	294.00	4476.00	6080	20230414	-21.63	3700	20221013	28.78	6080	-21.63	20230414	3760	26.73	20230726	6080	-21.63	20230414	3700	28.78	20221013	3.80	N	066700	500	162 억		688033	N	N	1	N	00	N
99	20230911	150507	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4795	175	2	3.79	2372464925	498967	40.96	4615	4850	4615	6000	3235	4620	4754.81	2.12	0	149214	5123	4871	4658	4406	4193	4997	4532	162	1380	500	3410	5	1	32474435	1557	16.31	1.07	12	1.54	294.00	4476.00	6080	20230414	-21.13	3700	20221013	29.59	6080	-21.13	20230414	3760	27.53	20230726	6080	-21.13	20230414	3700	29.59	20221013	3.80	N	066700	500	162 억		688033	N	N	1	N	00	N
100	20230911	140512	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4810	190	2	4.11	2217747385	466630	38.31	4615	4850	4615	6000	3235	4620	4752.75	2.12	0	150647	5123	4871	4658	4406	4193	4997	4532	162	1380	500	3410	5	1	32474435	1562	16.36	1.07	12	1.44	294.00	4476.00	6080	20230414	-20.89	3700	20221013	30.00	6080	-20.89	20230414	3760	27.93	20230726	6080	-20.89	20230414	3700	30.00	20221013	3.80	N	066700	500	162 억		688033	N	N	1	N	00	N
101	20230911	130453	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4775	155	2	3.35	1637719130	346210	28.42	4615	4815	4615	6000	3235	4620	4730.49	2.12	0	135709	5123	4871	4658	4406	4193	4997	4532	162	1380	500	3410	5	1	32474435	1551	16.24	1.07	12	1.07	294.00	4476.00	6080	20230414	-21.46	3700	20221013	29.05	6080	-21.46	20230414	3760	26.99	20230726	6080	-21.46	20230414	3700	29.05	20221013	3.80	N	066700	500	162 억		688033	N	N	1	N	00	N
102	20230911	120501	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4735	115	2	2.49	1473872870	311748	25.59	4615	4815	4615	6000	3235	4620	4727.84	2.12	0	119258	5123	4871	4658	4406	4193	4997	4532	162	1380	500	3410	5	1	32474435	1538	16.11	1.06	12	0.96	294.00	4476.00	6080	20230414	-22.12	3700	20221013	27.97	6080	-22.12	20230414	3760	25.93	20230726	6080	-22.12	20230414	3700	27.97	20221013	3.80	N	066700	500	162 억		688033	N	N	1	N	00	N
103	20230911	110450	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4745	125	2	2.71	919270865	195634	16.06	4615	4750	4615	6000	3235	4620	4699.01	2.12	0	63826	5123	4871	4658	4406	4193	4997	4532	162	1380	500	3410	5	1	32474435	1541	16.14	1.06	12	0.60	294.00	4476.00	6080	20230414	-21.96	3700	20221013	28.24	6080	-21.96	20230414	3760	26.20	20230726	6080	-21.96	20230414	3700	28.24	20221013	3.80	N	066700	500	162 억		688033	N	N	1	N	00	N
104	20230911	100453	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4695	75	2	1.62	617672860	131548	10.80	4615	4750	4615	6000	3235	4620	4695.53	2.12	0	45094	5123	4871	4658	4406	4193	4997	4532	162	1380	500	3410	5	1	32474435	1525	15.97	1.05	12	0.41	294.00	4476.00	6080	20230414	-22.78	3700	20221013	26.89	6080	-22.78	20230414	3760	24.87	20230726	6080	-22.78	20230414	3700	26.89	20221013	3.80	N	066700	500	162 억		688033	N	N	1	N	00	N
105	20230911	090452	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4655	35	2	0.76	69718335	14946	1.23	4615	4705	4615	6000	3235	4620	4665.29	2.12	0	-1227	5123	4871	4658	4406	4193	4997	4532	162	1380	500	3410	5	1	32474435	1512	15.83	1.04	12	0.05	294.00	4476.00	6080	20230414	-23.44	3700	20221013	25.81	6080	-23.44	20230414	3760	23.80	20230726	6080	-23.44	20230414	3700	25.81	20221013	3.80	N	066700	500	162 억		688033	N	N	1	N	00	N
106	20230908	160500	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4620	150	2	3.36	5661463875	1205549	335.43	4465	4910	4445	5810	3130	4470	4696.30	1.60	0	169128	4636	4552	4491	4407	4346	4522	4377	162	1340	500	3300	5	1	32474435	1500	15.71	1.03	12	3.71	294.00	4476.00	6080	20230414	-24.01	3700	20221013	24.86	6080	-24.01	20230414	3760	22.87	20230726	6080	-24.01	20230414	3700	24.86	20221013	3.81	N	066700	500	162 억		519286	N	N	1	N	00	N
107	20230908	150501	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4675	205	2	4.59	5337991570	1135848	316.03	4465	4910	4445	5810	3130	4470	4699.57	1.60	0	136191	4636	4552	4491	4407	4346	4522	4377	162	1340	500	3300	5	1	32474435	1518	15.90	1.04	12	3.50	294.00	4476.00	6080	20230414	-23.11	3700	20221013	26.35	6080	-23.11	20230414	3760	24.34	20230726	6080	-23.11	20230414	3700	26.35	20221013	3.81	N	066700	500	162 억		519286	N	N	0	N	00	N
108	20230908	140501	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4625	155	2	3.47	4828139135	1026311	285.56	4465	4910	4445	5810	3130	4470	4704.36	1.60	0	90131	4636	4552	4491	4407	4346	4522	4377	162	1340	500	3300	5	1	32474435	1502	15.73	1.03	12	3.16	294.00	4476.00	6080	20230414	-23.93	3700	20221013	25.00	6080	-23.93	20230414	3760	23.01	20230726	6080	-23.93	20230414	3700	25.00	20221013	3.81	N	066700	500	162 억		519286	N	N	0	N	00	N
109	20230908	130504	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4595	125	2	2.80	994842685	217904	60.63	4465	4635	4445	5810	3130	4470	4565.51	1.60	0	85681	4636	4552	4491	4407	4346	4522	4377	162	1340	500	3300	5	1	32474435	1492	15.63	1.03	12	0.67	294.00	4476.00	6080	20230414	-24.42	3700	20221013	24.19	6080	-24.42	20230414	3760	22.21	20230726	6080	-24.42	20230414	3700	24.19	20221013	3.81	N	066700	500	162 억		519286	N	N	0	N	00	N
110	20230908	120511	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4610	140	2	3.13	887574295	194534	54.13	4465	4635	4445	5810	3130	4470	4562.57	1.60	0	78992	4636	4552	4491	4407	4346	4522	4377	162	1340	500	3300	5	1	32474435	1497	15.68	1.03	12	0.60	294.00	4476.00	6080	20230414	-24.18	3700	20221013	24.59	6080	-24.18	20230414	3760	22.61	20230726	6080	-24.18	20230414	3700	24.59	20221013	3.81	N	066700	500	162 억		519286	N	N	0	N	00	N
111	20230908	110504	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4570	100	2	2.24	698709635	153458	42.70	4465	4630	4445	5810	3130	4470	4553.10	1.60	0	66759	4636	4552	4491	4407	4346	4522	4377	162	1340	500	3300	5	1	32474435	1484	15.54	1.02	12	0.47	294.00	4476.00	6080	20230414	-24.84	3700	20221013	23.51	6080	-24.84	20230414	3760	21.54	20230726	6080	-24.84	20230414	3700	23.51	20221013	3.81	N	066700	500	162 억		519286	N	N	0	N	00	N
112	20230908	100500	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4570	100	2	2.24	384567715	85149	23.69	4465	4585	4445	5810	3130	4470	4516.41	1.60	0	48157	4636	4552	4491	4407	4346	4522	4377	162	1340	500	3300	5	1	32474435	1484	15.54	1.02	12	0.26	294.00	4476.00	6080	20230414	-24.84	3700	20221013	23.51	6080	-24.84	20230414	3760	21.54	20230726	6080	-24.84	20230414	3700	23.51	20221013	3.81	N	066700	500	162 억		519286	N	N	0	N	00	N
113	20230908	090506	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4500	30	2	0.67	26083840	5850	1.63	4465	4500	4445	5810	3130	4470	4458.78	1.60	0	3263	4636	4552	4491	4407	4346	4522	4377	162	1340	500	3300	5	1	32474435	1461	15.31	1.01	12	0.02	294.00	4476.00	6080	20230414	-25.99	3700	20221013	21.62	6080	-25.99	20230414	3760	19.68	20230726	6080	-25.99	20230414	3700	21.62	20221013	3.81	N	066700	500	162 억		519286	N	N	0	N	00	N
114	20230907	160457	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4470	-65	5	-1.43	1601641590	357193	7.76	4535	4575	4430	5890	3175	4535	4483.97	1.59	0	261	4981	4757	4571	4347	4161	4870	4460	162	1355	500	3350	5	1	32474435	1452	15.20	1.00	12	1.10	294.00	4476.00	6080	20230414	-26.48	3700	20221013	20.81	6080	-26.48	20230414	3760	18.88	20230726	6080	-26.48	20230414	3700	20.81	20221013	3.71	N	066700	500	162 억		516534	N	N	0	N	00	N
115	20230907	150501	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4470	-65	5	-1.43	1561265125	348155	7.57	4535	4575	4430	5890	3175	4535	4484.40	1.59	0	-195	4981	4757	4571	4347	4161	4870	4460	162	1355	500	3350	5	1	32474435	1452	15.20	1.00	12	1.07	294.00	4476.00	6080	20230414	-26.48	3700	20221013	20.81	6080	-26.48	20230414	3760	18.88	20230726	6080	-26.48	20230414	3700	20.81	20221013	3.71	N	066700	500	162 억		516534	N	N	0	N	00	N
116	20230907	140456	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4490	-45	5	-0.99	1475526385	328970	7.15	4535	4575	4430	5890	3175	4535	4485.29	1.59	0	1696	4981	4757	4571	4347	4161	4870	4460	162	1355	500	3350	5	1	32474435	1458	15.27	1.00	12	1.01	294.00	4476.00	6080	20230414	-26.15	3700	20221013	21.35	6080	-26.15	20230414	3760	19.41	20230726	6080	-26.15	20230414	3700	21.35	20221013	3.71	N	066700	500	162 억		516534	N	N	0	N	00	N
117	20230907	130456	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4440	-95	5	-2.09	1313333130	292634	6.36	4535	4575	4430	5890	3175	4535	4487.97	1.59	0	11354	4981	4757	4571	4347	4161	4870	4460	162	1355	500	3350	5	1	32474435	1442	15.10	0.99	12	0.90	294.00	4476.00	6080	20230414	-26.97	3700	20221013	20.00	6080	-26.97	20230414	3760	18.09	20230726	6080	-26.97	20230414	3700	20.00	20221013	3.71	N	066700	500	162 억		516534	N	N	0	N	00	N
118	20230907	120505	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4460	-75	5	-1.65	1137304690	253050	5.50	4535	4575	4440	5890	3175	4535	4494.39	1.59	0	11628	4981	4757	4571	4347	4161	4870	4460	162	1355	500	3350	5	1	32474435	1448	15.17	1.00	12	0.78	294.00	4476.00	6080	20230414	-26.64	3700	20221013	20.54	6080	-26.64	20230414	3760	18.62	20230726	6080	-26.64	20230414	3700	20.54	20221013	3.71	N	066700	500	162 억		516534	N	N	0	N	00	N
119	20230907	110502	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4475	-60	5	-1.32	913630120	202818	4.41	4535	4575	4465	5890	3175	4535	4504.68	1.59	0	9860	4981	4757	4571	4347	4161	4870	4460	162	1355	500	3350	5	1	32474435	1453	15.22	1.00	12	0.62	294.00	4476.00	6080	20230414	-26.40	3700	20221013	20.95	6080	-26.40	20230414	3760	19.02	20230726	6080	-26.40	20230414	3700	20.95	20221013	3.71	N	066700	500	162 억		516534	N	N	0	N	00	N
120	20230907	100459	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4485	-50	5	-1.10	729157050	161664	3.51	4535	4575	4480	5890	3175	4535	4510.32	1.59	0	14329	4981	4757	4571	4347	4161	4870	4460	162	1355	500	3350	5	1	32474435	1456	15.26	1.00	12	0.50	294.00	4476.00	6080	20230414	-26.23	3700	20221013	21.22	6080	-26.23	20230414	3760	19.28	20230726	6080	-26.23	20230414	3700	21.22	20221013	3.71	N	066700	500	162 억		516534	N	N	0	N	00	N
121	20230907	090504	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4545	10	2	0.22	90725820	20127	0.44	4535	4555	4480	5890	3175	4535	4507.66	1.59	0	543	4981	4757	4571	4347	4161	4870	4460	162	1355	500	3350	5	1	32474435	1476	15.46	1.02	12	0.06	294.00	4476.00	6080	20230414	-25.25	3700	20221013	22.84	6080	-25.25	20230414	3760	20.88	20230726	6080	-25.25	20230414	3700	22.84	20221013	3.71	N	066700	500	162 억		516534	N	N	0	N	00	N
122	20230906	160457	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4535	95	2	2.14	21471179085	4594281	441.78	4425	4795	4385	5770	3110	4440	4673.54	1.91	0	-98057	5170	4805	4620	4255	4070	4712	4162	162	1330	500	3280	5	1	32474435	1473	15.43	1.01	12	14.15	294.00	4476.00	6080	20230414	-25.41	3700	20221013	22.57	6080	-25.41	20230414	3760	20.61	20230726	6080	-25.41	20230414	3700	22.57	20221013	3.67	N	066700	500	162 억		620205	N	N	0	N	00	N
123	20230906	150457	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4570	130	2	2.93	20329824915	4344181	417.73	4425	4795	4385	5770	3110	4440	4679.78	1.91	0	-101425	5170	4805	4620	4255	4070	4712	4162	162	1330	500	3280	5	1	32474435	1484	15.54	1.02	12	13.38	294.00	4476.00	6080	20230414	-24.84	3700	20221013	23.51	6080	-24.84	20230414	3760	21.54	20230726	6080	-24.84	20230414	3700	23.51	20221013	3.67	N	066700	500	162 억		620205	N	N	0	N	00	N
124	20230906	140500	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4760	320	2	7.21	16801204420	3584633	344.69	4425	4795	4385	5770	3110	4440	4687.01	1.91	0	-107005	5170	4805	4620	4255	4070	4712	4162	162	1330	500	3280	5	1	32474435	1546	16.19	1.06	12	11.04	294.00	4476.00	6080	20230414	-21.71	3700	20221013	28.65	6080	-21.71	20230414	3760	26.60	20230726	6080	-21.71	20230414	3700	28.65	20221013	3.67	N	066700	500	162 억		620205	N	N	0	N	00	N
125	20230906	130455	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4645	205	2	4.62	12328964550	2638563	253.72	4425	4795	4385	5770	3110	4440	4672.61	1.91	0	-85071	5170	4805	4620	4255	4070	4712	4162	162	1330	500	3280	5	1	32474435	1508	15.80	1.04	12	8.13	294.00	4476.00	6080	20230414	-23.60	3700	20221013	25.54	6080	-23.60	20230414	3760	23.54	20230726	6080	-23.60	20230414	3700	25.54	20221013	3.67	N	066700	500	162 억		620205	N	N	0	N	00	N
126	20230906	120504	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4615	175	2	3.94	9596458895	2052146	197.33	4425	4795	4385	5770	3110	4440	4676.30	1.91	0	-78736	5170	4805	4620	4255	4070	4712	4162	162	1330	500	3280	5	1	32474435	1499	15.70	1.03	12	6.32	294.00	4476.00	6080	20230414	-24.10	3700	20221013	24.73	6080	-24.10	20230414	3760	22.74	20230726	6080	-24.10	20230414	3700	24.73	20221013	3.67	N	066700	500	162 억		620205	N	N	0	N	00	N
127	20230906	110501	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4675	235	2	5.29	7148117295	1524902	146.63	4425	4795	4385	5770	3110	4440	4687.59	1.91	0	-31238	5170	4805	4620	4255	4070	4712	4162	162	1330	500	3280	5	1	32474435	1518	15.90	1.04	12	4.70	294.00	4476.00	6080	20230414	-23.11	3700	20221013	26.35	6080	-23.11	20230414	3760	24.34	20230726	6080	-23.11	20230414	3700	26.35	20221013	3.67	N	066700	500	162 억		620205	N	N	0	N	00	N
128	20230906	100448	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4480	40	2	0.90	361570000	81532	7.84	4425	4510	4385	5770	3110	4440	4434.70	1.91	0	15342	5170	4805	4620	4255	4070	4712	4162	162	1330	500	3280	5	1	32474435	1455	15.24	1.00	12	0.25	294.00	4476.00	6080	20230414	-26.32	3700	20221013	21.08	6080	-26.32	20230414	3760	19.15	20230726	6080	-26.32	20230414	3700	21.08	20221013	3.67	N	066700	500	162 억		620205	N	N	0	N	00	N
129	20230906	090452	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4395	-45	5	-1.01	169824095	38567	3.71	4425	4440	4385	5770	3110	4440	4403.35	1.91	0	905	5170	4805	4620	4255	4070	4712	4162	162	1330	500	3280	5	1	32474435	1427	14.95	0.98	12	0.12	294.00	4476.00	6080	20230414	-27.71	3700	20221013	18.78	6080	-27.71	20230414	3760	16.89	20230726	6080	-27.71	20230414	3700	18.78	20221013	3.67	N	066700	500	162 억		620205	N	N	0	N	00	N
130	20230905	160453	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4440	-155	5	-3.37	4825520040	1036911	500.91	4535	4985	4435	5970	3220	4595	4654.27	2.02	0	-35716	4668	4631	4563	4526	4458	4597	4492	162	1375	500	3400	5	1	32474435	1442	15.10	0.99	12	3.19	294.00	4476.00	6080	20230414	-26.97	3700	20221013	20.00	6080	-26.97	20230414	3760	18.09	20230726	6080	-26.97	20230414	3700	20.00	20221013	3.67	N	066700	500	162 억		656246	N	N	0	N	00	N
131	20230905	150504	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4470	-125	5	-2.72	4715280950	1012120	488.93	4535	4985	4435	5970	3220	4595	4658.82	2.02	0	-38870	4668	4631	4563	4526	4458	4597	4492	162	1375	500	3400	5	1	32474435	1452	15.20	1.00	12	3.12	294.00	4476.00	6080	20230414	-26.48	3700	20221013	20.81	6080	-26.48	20230414	3760	18.88	20230726	6080	-26.48	20230414	3700	20.81	20221013	3.67	N	066700	500	162 억		656246	N	N	0	N	00	N
132	20230905	140501	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4545	-50	5	-1.09	4063446785	866601	418.63	4535	4985	4475	5970	3220	4595	4688.95	2.02	0	-45540	4668	4631	4563	4526	4458	4597	4492	162	1375	500	3400	5	1	32474435	1476	15.46	1.02	12	2.67	294.00	4476.00	6080	20230414	-25.25	3700	20221013	22.84	6080	-25.25	20230414	3760	20.88	20230726	6080	-25.25	20230414	3700	22.84	20221013	3.67	N	066700	500	162 억		656246	N	N	0	N	00	N
133	20230905	130441	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4500	-95	5	-2.07	552271275	122403	59.13	4535	4595	4475	5970	3220	4595	4511.91	2.02	0	-2771	4668	4631	4563	4526	4458	4597	4492	162	1375	500	3400	5	1	32474435	1461	15.31	1.01	12	0.38	294.00	4476.00	6080	20230414	-25.99	3700	20221013	21.62	6080	-25.99	20230414	3760	19.68	20230726	6080	-25.99	20230414	3700	21.62	20221013	3.67	N	066700	500	162 억		656246	N	N	0	N	00	N
134	20230905	120451	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4495	-100	5	-2.18	512378630	113513	54.84	4535	4595	4480	5970	3220	4595	4513.83	2.02	0	-811	4668	4631	4563	4526	4458	4597	4492	162	1375	500	3400	5	1	32474435	1460	15.29	1.00	12	0.35	294.00	4476.00	6080	20230414	-26.07	3700	20221013	21.49	6080	-26.07	20230414	3760	19.55	20230726	6080	-26.07	20230414	3700	21.49	20221013	3.67	N	066700	500	162 억		656246	N	N	0	N	00	N
135	20230905	110454	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4500	-95	5	-2.07	466949265	103409	49.95	4535	4595	4480	5970	3220	4595	4515.56	2.02	0	2451	4668	4631	4563	4526	4458	4597	4492	162	1375	500	3400	5	1	32474435	1461	15.31	1.01	12	0.32	294.00	4476.00	6080	20230414	-25.99	3700	20221013	21.62	6080	-25.99	20230414	3760	19.68	20230726	6080	-25.99	20230414	3700	21.62	20221013	3.67	N	066700	500	162 억		656246	N	N	0	N	00	N
136	20230905	100449	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4510	-85	5	-1.85	243024415	53607	25.90	4535	4595	4510	5970	3220	4595	4533.45	2.02	0	-2529	4668	4631	4563	4526	4458	4597	4492	162	1375	500	3400	5	1	32474435	1465	15.34	1.01	12	0.17	294.00	4476.00	6080	20230414	-25.82	3700	20221013	21.89	6080	-25.82	20230414	3760	19.95	20230726	6080	-25.82	20230414	3700	21.89	20221013	3.67	N	066700	500	162 억		656246	N	N	0	N	00	N
137	20230905	090445	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4565	-30	5	-0.65	28524400	6262	3.03	4535	4590	4535	5970	3220	4595	4555.16	2.02	0	2335	4668	4631	4563	4526	4458	4597	4492	162	1375	500	3400	5	1	32474435	1482	15.53	1.02	12	0.02	294.00	4476.00	6080	20230414	-24.92	3700	20221013	23.38	6080	-24.92	20230414	3760	21.41	20230726	6080	-24.92	20230414	3700	23.38	20221013	3.67	N	066700	500	162 억		656246	N	N	0	N	00	N
138	20230904	160447	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4595	-5	5	-0.11	939835555	206851	77.02	4600	4600	4495	5980	3220	4600	4543.38	2.05	0	-9420	4780	4690	4635	4545	4490	4662	4517	162	1380	500	3400	5	1	32474435	1492	15.63	1.03	12	0.64	294.00	4476.00	6080	20230414	-24.42	3700	20221013	24.19	6080	-24.42	20230414	3760	22.21	20230726	6080	-24.42	20230414	3700	24.19	20221013	3.55	N	066700	500	162 억		664570	N	N	253	N	00	N
139	20230904	150440	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4550	-50	5	-1.09	892144625	196408	73.13	4600	4600	4495	5980	3220	4600	4542.17	2.05	0	-11572	4780	4690	4635	4545	4490	4662	4517	162	1380	500	3400	5	1	32474435	1478	15.48	1.02	12	0.60	294.00	4476.00	6080	20230414	-25.16	3700	20221013	22.97	6080	-25.16	20230414	3760	21.01	20230726	6080	-25.16	20230414	3700	22.97	20221013	3.55	N	066700	500	162 억		664570	N	N	253	N	00	N
140	20230904	140436	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4585	-15	5	-0.33	803222335	176921	65.88	4600	4600	4495	5980	3220	4600	4539.85	2.05	0	-18338	4780	4690	4635	4545	4490	4662	4517	162	1380	500	3400	5	1	32474435	1489	15.60	1.02	12	0.54	294.00	4476.00	6080	20230414	-24.59	3700	20221013	23.92	6080	-24.59	20230414	3760	21.94	20230726	6080	-24.59	20230414	3700	23.92	20221013	3.55	N	066700	500	162 억		664570	N	N	253	N	00	N
141	20230904	130443	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4560	-40	5	-0.87	749963600	165259	61.54	4600	4600	4495	5980	3220	4600	4537.94	2.05	0	-16584	4780	4690	4635	4545	4490	4662	4517	162	1380	500	3400	5	1	32474435	1481	15.51	1.02	12	0.51	294.00	4476.00	6080	20230414	-25.00	3700	20221013	23.24	6080	-25.00	20230414	3760	21.28	20230726	6080	-25.00	20230414	3700	23.24	20221013	3.55	N	066700	500	162 억		664570	N	N	253	N	00	N
142	20230904	120436	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4580	-20	5	-0.43	687572175	151533	56.43	4600	4600	4495	5980	3220	4600	4537.26	2.05	0	-15811	4780	4690	4635	4545	4490	4662	4517	162	1380	500	3400	5	1	32474435	1487	15.58	1.02	12	0.47	294.00	4476.00	6080	20230414	-24.67	3700	20221013	23.78	6080	-24.67	20230414	3760	21.81	20230726	6080	-24.67	20230414	3700	23.78	20221013	3.55	N	066700	500	162 억		664570	N	N	253	N	00	N
143	20230904	110429	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4530	-70	5	-1.52	601683860	132731	49.42	4600	4600	4495	5980	3220	4600	4532.88	2.05	0	-8777	4780	4690	4635	4545	4490	4662	4517	162	1380	500	3400	5	1	32474435	1471	15.41	1.01	12	0.41	294.00	4476.00	6080	20230414	-25.49	3700	20221013	22.43	6080	-25.49	20230414	3760	20.48	20230726	6080	-25.49	20230414	3700	22.43	20221013	3.55	N	066700	500	162 억		664570	N	N	253	N	00	N
144	20230904	100431	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4545	-55	5	-1.20	425656350	93774	34.92	4600	4600	4495	5980	3220	4600	4538.88	2.05	0	-5847	4780	4690	4635	4545	4490	4662	4517	162	1380	500	3400	5	1	32474435	1476	15.46	1.02	12	0.29	294.00	4476.00	6080	20230414	-25.25	3700	20221013	22.84	6080	-25.25	20230414	3760	20.88	20230726	6080	-25.25	20230414	3700	22.84	20221013	3.55	N	066700	500	162 억		664570	N	N	253	N	00	N
145	20230904	090440	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4500	-100	5	-2.17	125401375	27667	10.30	4600	4600	4495	5980	3220	4600	4531.41	2.05	0	-8377	4780	4690	4635	4545	4490	4662	4517	162	1380	500	3400	5	1	32474435	1461	15.31	1.01	12	0.09	294.00	4476.00	6080	20230414	-25.99	3700	20221013	21.62	6080	-25.99	20230414	3760	19.68	20230726	6080	-25.99	20230414	3700	21.62	20221013	3.55	N	066700	500	162 억		664570	N	N	253	N	00	N
146	20230901	160433	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4600	5	2	0.11	1240943935	267158	32.45	4625	4725	4580	5970	3220	4595	4645.00	2.17	0	-40026	5158	4876	4718	4436	4278	4797	4357	162	1375	500	3400	5	1	32474435	1494	15.65	1.03	12	0.82	294.00	4476.00	6080	20230414	-24.34	3700	20221013	24.32	6080	-24.34	20230414	3760	22.34	20230726	6080	-24.34	20230414	3700	24.32	20221013	3.55	N	066700	500	162 억		704472	N	N	253	N	00	N
147	20230901	150441	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4595	0	3	0.00	1169759830	251669	30.57	4625	4725	4580	5970	3220	4595	4648.01	2.17	0	-38315	5158	4876	4718	4436	4278	4797	4357	162	1375	500	3400	5	1	32474435	1492	15.63	1.03	12	0.77	294.00	4476.00	6080	20230414	-24.42	3700	20221013	24.19	6080	-24.42	20230414	3760	22.21	20230726	6080	-24.42	20230414	3700	24.19	20221013	3.55	N	066700	500	162 억		704472	N	N	0	N	00	N
148	20230901	140440	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4630	35	2	0.76	949342610	203817	24.76	4625	4725	4590	5970	3220	4595	4657.82	2.17	0	-16023	5158	4876	4718	4436	4278	4797	4357	162	1375	500	3400	5	1	32474435	1504	15.75	1.03	12	0.63	294.00	4476.00	6080	20230414	-23.85	3700	20221013	25.14	6080	-23.85	20230414	3760	23.14	20230726	6080	-23.85	20230414	3700	25.14	20221013	3.55	N	066700	500	162 억		704472	N	N	0	N	00	N
149	20230901	130429	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4685	90	2	1.96	797138410	171215	20.80	4625	4725	4590	5970	3220	4595	4655.77	2.17	0	1803	5158	4876	4718	4436	4278	4797	4357	162	1375	500	3400	5	1	32474435	1521	15.94	1.05	12	0.53	294.00	4476.00	6080	20230414	-22.94	3700	20221013	26.62	6080	-22.94	20230414	3760	24.60	20230726	6080	-22.94	20230414	3700	26.62	20221013	3.55	N	066700	500	162 억		704472	N	N	0	N	00	N
150	20230901	120433	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4660	65	2	1.41	668691910	143709	17.45	4625	4725	4590	5970	3220	4595	4653.10	2.17	0	4274	5158	4876	4718	4436	4278	4797	4357	162	1375	500	3400	5	1	32474435	1513	15.85	1.04	12	0.44	294.00	4476.00	6080	20230414	-23.36	3700	20221013	25.95	6080	-23.36	20230414	3760	23.94	20230726	6080	-23.36	20230414	3700	25.95	20221013	3.55	N	066700	500	162 억		704472	N	N	0	N	00	N
151	20230901	110433	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4660	65	2	1.41	582323500	125116	15.20	4625	4725	4590	5970	3220	4595	4654.27	2.17	0	3771	5158	4876	4718	4436	4278	4797	4357	162	1375	500	3400	5	1	32474435	1513	15.85	1.04	12	0.39	294.00	4476.00	6080	20230414	-23.36	3700	20221013	25.95	6080	-23.36	20230414	3760	23.94	20230726	6080	-23.36	20230414	3700	25.95	20221013	3.55	N	066700	500	162 억		704472	N	N	0	N	00	N
152	20230901	100429	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4630	35	2	0.76	345483960	74371	9.03	4625	4725	4590	5970	3220	4595	4645.41	2.17	0	556	5158	4876	4718	4436	4278	4797	4357	162	1375	500	3400	5	1	32474435	1504	15.75	1.03	12	0.23	294.00	4476.00	6080	20230414	-23.85	3700	20221013	25.14	6080	-23.85	20230414	3760	23.14	20230726	6080	-23.85	20230414	3700	25.14	20221013	3.55	N	066700	500	162 억		704472	N	N	0	N	00	N
153	20230901	090426	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4635	40	2	0.87	83056495	18015	2.19	4625	4640	4590	5970	3220	4595	4610.41	2.17	0	-2	5158	4876	4718	4436	4278	4797	4357	162	1375	500	3400	5	1	32474435	1505	15.77	1.04	12	0.06	294.00	4476.00	6080	20230414	-23.77	3700	20221013	25.27	6080	-23.77	20230414	3760	23.27	20230726	6080	-23.77	20230414	3700	25.27	20221013	3.55	N	066700	500	162 억		704472	N	N	0	N	00	N