KissMeData/256840/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	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	3815	50	2	1.33	1037295595	274484	62.22	3765	3830	3710	4890	2640	3765	3779.07	5.01	0	42576	4021	3892	3826	3697	3631	3860	3665	68	1125	100	2630	5	1	67912443	2591	-5.60	1.38	12	0.40	-681.00	2759.00	6970	20221115	-45.27	2865	20230726	33.16	5320	-28.29	20230116	2865	33.16	20230726	6970	-45.27	20221115	2865	33.16	20230726	0.90	N	256840	100	67 억		3399888	N	N	13	N	00	N
3	20230927	151029	57	100.00	KOSDAQ		제약	N	N	N	N		N	3810	45	2	1.20	997495110	264051	59.86	3765	3830	3710	4890	2640	3765	3777.67	5.01	0	40085	4021	3892	3826	3697	3631	3860	3665	68	1125	100	2630	5	1	67912443	2587	-5.59	1.38	12	0.39	-681.00	2759.00	6970	20221115	-45.34	2865	20230726	32.98	5320	-28.38	20230116	2865	32.98	20230726	6970	-45.34	20221115	2865	32.98	20230726	0.90	N	256840	100	67 억		3399888	N	N	1	N	00	N
4	20230927	141030	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	15	2	0.40	886326965	234785	53.22	3765	3830	3710	4890	2640	3765	3775.07	5.01	0	28935	4021	3892	3826	3697	3631	3860	3665	68	1125	100	2630	5	1	67912443	2567	-5.55	1.37	12	0.35	-681.00	2759.00	6970	20221115	-45.77	2865	20230726	31.94	5320	-28.95	20230116	2865	31.94	20230726	6970	-45.77	20221115	2865	31.94	20230726	0.90	N	256840	100	67 억		3399888	N	N	1	N	00	N
5	20230927	131014	57	100.00	KOSDAQ		제약	N	N	N	N		N	3760	-5	5	-0.13	697927895	184791	41.89	3765	3830	3710	4890	2640	3765	3776.86	5.01	0	-2570	4021	3892	3826	3697	3631	3860	3665	68	1125	100	2630	5	1	67912443	2554	-5.52	1.36	12	0.27	-681.00	2759.00	6970	20221115	-46.05	2865	20230726	31.24	5320	-29.32	20230116	2865	31.24	20230726	6970	-46.05	20221115	2865	31.24	20230726	0.90	N	256840	100	67 억		3399888	N	N	1	N	00	N
6	20230927	121015	57	100.00	KOSDAQ		제약	N	N	N	N		N	3765	0	3	0.00	575775820	152426	34.55	3765	3830	3710	4890	2640	3765	3777.43	5.01	0	-2044	4021	3892	3826	3697	3631	3860	3665	68	1125	100	2630	5	1	67912443	2557	-5.53	1.36	12	0.22	-681.00	2759.00	6970	20221115	-45.98	2865	20230726	31.41	5320	-29.23	20230116	2865	31.41	20230726	6970	-45.98	20221115	2865	31.41	20230726	0.90	N	256840	100	67 억		3399888	N	N	1	N	00	N
7	20230927	111024	57	100.00	KOSDAQ		제약	N	N	N	N		N	3795	30	2	0.80	485585655	128484	29.13	3765	3830	3710	4890	2640	3765	3779.37	5.01	0	8960	4021	3892	3826	3697	3631	3860	3665	68	1125	100	2630	5	1	67912443	2577	-5.57	1.38	12	0.19	-681.00	2759.00	6970	20221115	-45.55	2865	20230726	32.46	5320	-28.67	20230116	2865	32.46	20230726	6970	-45.55	20221115	2865	32.46	20230726	0.90	N	256840	100	67 억		3399888	N	N	1	N	00	N
8	20230927	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	3805	40	2	1.06	348081415	92381	20.94	3765	3805	3710	4890	2640	3765	3767.90	5.01	0	8169	4021	3892	3826	3697	3631	3860	3665	68	1125	100	2630	5	1	67912443	2584	-5.59	1.38	12	0.14	-681.00	2759.00	6970	20221115	-45.41	2865	20230726	32.81	5320	-28.48	20230116	2865	32.81	20230726	6970	-45.41	20221115	2865	32.81	20230726	0.90	N	256840	100	67 억		3399888	N	N	1	N	00	N
9	20230927	091036	57	100.00	KOSDAQ		제약	N	N	N	N		N	3770	5	2	0.13	149520000	39879	9.04	3765	3780	3710	4890	2640	3765	3749.27	5.01	0	7013	4021	3892	3826	3697	3631	3860	3665	68	1125	100	2630	5	1	67912443	2560	-5.54	1.37	12	0.06	-681.00	2759.00	6970	20221115	-45.91	2865	20230726	31.59	5320	-29.14	20230116	2865	31.59	20230726	6970	-45.91	20221115	2865	31.59	20230726	0.90	N	256840	100	67 억		3399888	N	N	1	N	00	N
10	20230926	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	3765	-185	5	-4.68	1672233550	436582	96.05	3955	3955	3760	5130	2765	3950	3830.35	5.09	0	-39140	4086	4017	3901	3832	3716	4052	3867	68	1180	100	2760	5	1	67912443	2557	-5.53	1.36	12	0.64	-681.00	2759.00	6970	20221115	-45.98	2865	20230726	31.41	5320	-29.23	20230116	2865	31.41	20230726	6970	-45.98	20221115	2865	31.41	20230726	0.96	N	256840	100	67 억		3457540	N	N	1	N	00	N
11	20230926	151014	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	-170	5	-4.30	1598935610	417150	91.77	3955	3955	3775	5130	2765	3950	3833.00	5.09	0	-37921	4086	4017	3901	3832	3716	4052	3867	68	1180	100	2760	5	1	67912443	2567	-5.55	1.37	12	0.61	-681.00	2759.00	6970	20221115	-45.77	2865	20230726	31.94	5320	-28.95	20230116	2865	31.94	20230726	6970	-45.77	20221115	2865	31.94	20230726	0.96	N	256840	100	67 억		3457540	N	N	20	N	00	N
12	20230926	141007	57	100.00	KOSDAQ		제약	N	N	N	N		N	3785	-165	5	-4.18	1460609685	380608	83.73	3955	3955	3780	5130	2765	3950	3837.57	5.09	0	-34182	4086	4017	3901	3832	3716	4052	3867	68	1180	100	2760	5	1	67912443	2570	-5.56	1.37	12	0.56	-681.00	2759.00	6970	20221115	-45.70	2865	20230726	32.11	5320	-28.85	20230116	2865	32.11	20230726	6970	-45.70	20221115	2865	32.11	20230726	0.96	N	256840	100	67 억		3457540	N	N	20	N	00	N
13	20230926	131012	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	-130	5	-3.29	1237409645	321748	70.78	3955	3955	3795	5130	2765	3950	3845.90	5.09	0	-29562	4086	4017	3901	3832	3716	4052	3867	68	1180	100	2760	5	1	67912443	2594	-5.61	1.38	12	0.47	-681.00	2759.00	6970	20221115	-45.19	2865	20230726	33.33	5320	-28.20	20230116	2865	33.33	20230726	6970	-45.19	20221115	2865	33.33	20230726	0.96	N	256840	100	67 억		3457540	N	N	20	N	00	N
14	20230926	121019	57	100.00	KOSDAQ		제약	N	N	N	N		N	3825	-125	5	-3.16	1081072145	280807	61.78	3955	3955	3795	5130	2765	3950	3849.88	5.09	0	-17661	4086	4017	3901	3832	3716	4052	3867	68	1180	100	2760	5	1	67912443	2598	-5.62	1.39	12	0.41	-681.00	2759.00	6970	20221115	-45.12	2865	20230726	33.51	5320	-28.10	20230116	2865	33.51	20230726	6970	-45.12	20221115	2865	33.51	20230726	0.96	N	256840	100	67 억		3457540	N	N	20	N	00	N
15	20230926	111012	57	100.00	KOSDAQ		제약	N	N	N	N		N	3815	-135	5	-3.42	997975570	259105	57.00	3955	3955	3795	5130	2765	3950	3851.63	5.09	0	-14165	4086	4017	3901	3832	3716	4052	3867	68	1180	100	2760	5	1	67912443	2591	-5.60	1.38	12	0.38	-681.00	2759.00	6970	20221115	-45.27	2865	20230726	33.16	5320	-28.29	20230116	2865	33.16	20230726	6970	-45.27	20221115	2865	33.16	20230726	0.96	N	256840	100	67 억		3457540	N	N	20	N	00	N
16	20230926	101013	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	-110	5	-2.78	646520440	166897	36.72	3955	3955	3830	5130	2765	3950	3873.77	5.09	0	-10743	4086	4017	3901	3832	3716	4052	3867	68	1180	100	2760	5	1	67912443	2608	-5.64	1.39	12	0.25	-681.00	2759.00	6970	20221115	-44.91	2865	20230726	34.03	5320	-27.82	20230116	2865	34.03	20230726	6970	-44.91	20221115	2865	34.03	20230726	0.96	N	256840	100	67 억		3457540	N	N	20	N	00	N
17	20230926	091015	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	-30	5	-0.76	106741140	27200	5.98	3955	3955	3900	5130	2765	3950	3924.31	5.09	0	-10885	4086	4017	3901	3832	3716	4052	3867	68	1180	100	2760	5	1	67912443	2662	-5.76	1.42	12	0.04	-681.00	2759.00	6970	20221115	-43.76	2865	20230726	36.82	5320	-26.32	20230116	2865	36.82	20230726	6970	-43.76	20221115	2865	36.82	20230726	0.96	N	256840	100	67 억		3457540	N	N	20	N	00	N
18	20230925	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	90	2	2.33	1743421985	450287	102.36	3810	3970	3785	5010	2705	3860	3871.55	5.10	0	-5102	3973	3916	3848	3791	3723	3945	3820	68	1150	100	2700	5	1	67912443	2683	-5.80	1.43	12	0.66	-681.00	2759.00	6970	20221115	-43.33	2865	20230726	37.87	5320	-25.75	20230116	2865	37.87	20230726	6970	-43.33	20221115	2865	37.87	20230726	1.00	N	256840	100	67 억		3462905	N	N	20	N	00	N
19	20230925	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	80	2	2.07	1645554505	425464	96.72	3810	3970	3785	5010	2705	3860	3867.67	5.10	0	-2627	3973	3916	3848	3791	3723	3945	3820	68	1150	100	2700	5	1	67912443	2676	-5.79	1.43	12	0.63	-681.00	2759.00	6970	20221115	-43.47	2865	20230726	37.52	5320	-25.94	20230116	2865	37.52	20230726	6970	-43.47	20221115	2865	37.52	20230726	1.00	N	256840	100	67 억		3462905	N	N	30	N	00	N
20	20230925	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	10	2	0.26	1343531235	348792	79.29	3810	3940	3785	5010	2705	3860	3851.96	5.10	0	8706	3973	3916	3848	3791	3723	3945	3820	68	1150	100	2700	5	1	67912443	2628	-5.68	1.40	12	0.51	-681.00	2759.00	6970	20221115	-44.48	2865	20230726	35.08	5320	-27.26	20230116	2865	35.08	20230726	6970	-44.48	20221115	2865	35.08	20230726	1.00	N	256840	100	67 억		3462905	N	N	30	N	00	N
21	20230925	131006	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	35	2	0.91	1166161505	303168	68.92	3810	3940	3785	5010	2705	3860	3846.59	5.10	0	20656	3973	3916	3848	3791	3723	3945	3820	68	1150	100	2700	5	1	67912443	2645	-5.72	1.41	12	0.45	-681.00	2759.00	6970	20221115	-44.12	2865	20230726	35.95	5320	-26.79	20230116	2865	35.95	20230726	6970	-44.12	20221115	2865	35.95	20230726	1.00	N	256840	100	67 억		3462905	N	N	30	N	00	N
22	20230925	121012	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	35	2	0.91	1031584265	268660	61.07	3810	3940	3785	5010	2705	3860	3839.74	5.10	0	27405	3973	3916	3848	3791	3723	3945	3820	68	1150	100	2700	5	1	67912443	2645	-5.72	1.41	12	0.40	-681.00	2759.00	6970	20221115	-44.12	2865	20230726	35.95	5320	-26.79	20230116	2865	35.95	20230726	6970	-44.12	20221115	2865	35.95	20230726	1.00	N	256840	100	67 억		3462905	N	N	30	N	00	N
23	20230925	111007	57	100.00	KOSDAQ		제약	N	N	N	N		N	3810	-50	5	-1.30	849410640	221529	50.36	3810	3940	3785	5010	2705	3860	3834.31	5.10	0	20918	3973	3916	3848	3791	3723	3945	3820	68	1150	100	2700	5	1	67912443	2587	-5.59	1.38	12	0.33	-681.00	2759.00	6970	20221115	-45.34	2865	20230726	32.98	5320	-28.38	20230116	2865	32.98	20230726	6970	-45.34	20221115	2865	32.98	20230726	1.00	N	256840	100	67 억		3462905	N	N	30	N	00	N
24	20230925	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	-30	5	-0.78	533682780	138634	31.51	3810	3940	3795	5010	2705	3860	3849.58	5.10	0	16947	3973	3916	3848	3791	3723	3945	3820	68	1150	100	2700	5	1	67912443	2601	-5.62	1.39	12	0.20	-681.00	2759.00	6970	20221115	-45.05	2865	20230726	33.68	5320	-28.01	20230116	2865	33.68	20230726	6970	-45.05	20221115	2865	33.68	20230726	1.00	N	256840	100	67 억		3462905	N	N	30	N	00	N
25	20230925	091006	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	25	2	0.65	205499655	53197	12.09	3810	3940	3810	5010	2705	3860	3862.99	5.10	0	3387	3973	3916	3848	3791	3723	3945	3820	68	1150	100	2700	5	1	67912443	2638	-5.70	1.41	12	0.08	-681.00	2759.00	6970	20221115	-44.26	2865	20230726	35.60	5320	-26.97	20230116	2865	35.60	20230726	6970	-44.26	20221115	2865	35.60	20230726	1.00	N	256840	100	67 억		3462905	N	N	30	N	00	N
26	20230922	161044	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	-5	5	-0.13	1674518835	434702	87.40	3840	3905	3780	5020	2710	3865	3852.08	5.13	0	-19111	3995	3930	3885	3820	3775	3907	3797	68	1155	100	2700	5	1	67912443	2621	-5.67	1.40	12	0.64	-681.00	2759.00	6970	20221115	-44.62	2865	20230726	34.73	5320	-27.44	20230116	2865	34.73	20230726	6970	-44.62	20221115	2865	34.73	20230726	0.99	N	256840	100	67 억		3482026	N	N	30	N	00	N
27	20230922	151038	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	-10	5	-0.26	1607813355	417393	83.92	3840	3905	3780	5020	2710	3865	3852.04	5.13	0	-17709	3995	3930	3885	3820	3775	3907	3797	68	1155	100	2700	5	1	67912443	2618	-5.66	1.40	12	0.61	-681.00	2759.00	6970	20221115	-44.69	2865	20230726	34.55	5320	-27.54	20230116	2865	34.55	20230726	6970	-44.69	20221115	2865	34.55	20230726	0.99	N	256840	100	67 억		3482026	N	N	16	N	00	N
28	20230922	141035	57	100.00	KOSDAQ		제약	N	N	N	N		N	3865	0	3	0.00	1429108050	371049	74.60	3840	3905	3780	5020	2710	3865	3851.53	5.13	0	-11097	3995	3930	3885	3820	3775	3907	3797	68	1155	100	2700	5	1	67912443	2625	-5.68	1.40	12	0.55	-681.00	2759.00	6970	20221115	-44.55	2865	20230726	34.90	5320	-27.35	20230116	2865	34.90	20230726	6970	-44.55	20221115	2865	34.90	20230726	0.99	N	256840	100	67 억		3482026	N	N	16	N	00	N
29	20230922	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	3865	0	3	0.00	1328827990	345138	69.39	3840	3905	3780	5020	2710	3865	3850.14	5.13	0	-3396	3995	3930	3885	3820	3775	3907	3797	68	1155	100	2700	5	1	67912443	2625	-5.68	1.40	12	0.51	-681.00	2759.00	6970	20221115	-44.55	2865	20230726	34.90	5320	-27.35	20230116	2865	34.90	20230726	6970	-44.55	20221115	2865	34.90	20230726	0.99	N	256840	100	67 억		3482026	N	N	16	N	00	N
30	20230922	120931	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	5	2	0.13	1185801695	308096	61.95	3840	3905	3780	5020	2710	3865	3848.81	5.13	0	7126	3995	3930	3885	3820	3775	3907	3797	68	1155	100	2700	5	1	67912443	2628	-5.68	1.40	12	0.45	-681.00	2759.00	6970	20221115	-44.48	2865	20230726	35.08	5320	-27.26	20230116	2865	35.08	20230726	6970	-44.48	20221115	2865	35.08	20230726	0.99	N	256840	100	67 억		3482026	N	N	16	N	00	N
31	20230922	110925	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	25	2	0.65	1052060495	273560	55.00	3840	3905	3780	5020	2710	3865	3845.81	5.13	0	24335	3995	3930	3885	3820	3775	3907	3797	68	1155	100	2700	5	1	67912443	2642	-5.71	1.41	12	0.40	-681.00	2759.00	6970	20221115	-44.19	2865	20230726	35.78	5320	-26.88	20230116	2865	35.78	20230726	6970	-44.19	20221115	2865	35.78	20230726	0.99	N	256840	100	67 억		3482026	N	N	16	N	00	N
32	20230922	100926	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	-10	5	-0.26	768535595	200116	40.24	3840	3900	3780	5020	2710	3865	3840.45	5.13	0	30348	3995	3930	3885	3820	3775	3907	3797	68	1155	100	2700	5	1	67912443	2618	-5.66	1.40	12	0.29	-681.00	2759.00	6970	20221115	-44.69	2865	20230726	34.55	5320	-27.54	20230116	2865	34.55	20230726	6970	-44.69	20221115	2865	34.55	20230726	0.99	N	256840	100	67 억		3482026	N	N	16	N	00	N
33	20230922	090923	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	-35	5	-0.91	216638985	56920	11.44	3840	3840	3780	5020	2710	3865	3806.03	5.13	0	24279	3995	3930	3885	3820	3775	3907	3797	68	1155	100	2700	5	1	67912443	2601	-5.62	1.39	12	0.08	-681.00	2759.00	6970	20221115	-45.05	2865	20230726	33.68	5320	-28.01	20230116	2865	33.68	20230726	6970	-45.05	20221115	2865	33.68	20230726	0.99	N	256840	100	67 억		3482026	N	N	16	N	00	N
34	20230921	160926	57	100.00	KOSDAQ		제약	N	N	N	N		N	3865	-115	5	-2.89	1913574835	493505	121.01	3950	3950	3840	5170	2790	3980	3877.53	4.98	0	98163	4083	4031	3988	3936	3893	4010	3915	68	1190	100	2780	5	1	67912443	2625	-5.68	1.40	12	0.73	-681.00	2759.00	6970	20221115	-44.55	2865	20230726	34.90	5320	-27.35	20230116	2865	34.90	20230726	7340	-47.34	20220921	2865	34.90	20230726	0.95	N	256840	100	67 억		3381382	N	N	16	N	00	N
35	20230921	150914	57	100.00	KOSDAQ		제약	N	N	N	N		N	3865	-115	5	-2.89	1791126585	461682	113.21	3950	3950	3845	5170	2790	3980	3879.57	4.98	0	99323	4083	4031	3988	3936	3893	4010	3915	68	1190	100	2780	5	1	67912443	2625	-5.68	1.40	12	0.68	-681.00	2759.00	6970	20221115	-44.55	2865	20230726	34.90	5320	-27.35	20230116	2865	34.90	20230726	7340	-47.34	20220921	2865	34.90	20230726	0.95	N	256840	100	67 억		3381382	N	N	7	N	00	N
36	20230921	140920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	-85	5	-2.14	1582573670	407769	99.99	3950	3950	3845	5170	2790	3980	3881.05	4.98	0	96066	4083	4031	3988	3936	3893	4010	3915	68	1190	100	2780	5	1	67912443	2645	-5.72	1.41	12	0.60	-681.00	2759.00	6970	20221115	-44.12	2865	20230726	35.95	5320	-26.79	20230116	2865	35.95	20230726	7340	-46.93	20220921	2865	35.95	20230726	0.95	N	256840	100	67 억		3381382	N	N	7	N	00	N
37	20230921	130918	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	-125	5	-3.14	1265082330	326158	79.97	3950	3950	3845	5170	2790	3980	3878.74	4.98	0	77740	4083	4031	3988	3936	3893	4010	3915	68	1190	100	2780	5	1	67912443	2618	-5.66	1.40	12	0.48	-681.00	2759.00	6970	20221115	-44.69	2865	20230726	34.55	5320	-27.54	20230116	2865	34.55	20230726	7340	-47.48	20220921	2865	34.55	20230726	0.95	N	256840	100	67 억		3381382	N	N	7	N	00	N
38	20230921	120910	57	100.00	KOSDAQ		제약	N	N	N	N		N	3865	-115	5	-2.89	1032527375	265810	65.18	3950	3950	3850	5170	2790	3980	3884.46	4.98	0	75200	4083	4031	3988	3936	3893	4010	3915	68	1190	100	2780	5	1	67912443	2625	-5.68	1.40	12	0.39	-681.00	2759.00	6970	20221115	-44.55	2865	20230726	34.90	5320	-27.35	20230116	2865	34.90	20230726	7340	-47.34	20220921	2865	34.90	20230726	0.95	N	256840	100	67 억		3381382	N	N	7	N	00	N
39	20230921	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	-120	5	-3.02	863608485	222133	54.47	3950	3950	3850	5170	2790	3980	3887.80	4.98	0	55610	4083	4031	3988	3936	3893	4010	3915	68	1190	100	2780	5	1	67912443	2621	-5.67	1.40	12	0.33	-681.00	2759.00	6970	20221115	-44.62	2865	20230726	34.73	5320	-27.44	20230116	2865	34.73	20230726	7340	-47.41	20220921	2865	34.73	20230726	0.95	N	256840	100	67 억		3381382	N	N	7	N	00	N
40	20230921	100911	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	-100	5	-2.51	583407195	149656	36.70	3950	3950	3880	5170	2790	3980	3898.32	4.98	0	45059	4083	4031	3988	3936	3893	4010	3915	68	1190	100	2780	5	1	67912443	2635	-5.70	1.41	12	0.22	-681.00	2759.00	6970	20221115	-44.33	2865	20230726	35.43	5320	-27.07	20230116	2865	35.43	20230726	7340	-47.14	20220921	2865	35.43	20230726	0.95	N	256840	100	67 억		3381382	N	N	7	N	00	N
41	20230921	090916	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-50	5	-1.26	113294680	28950	7.10	3950	3950	3895	5170	2790	3980	3913.46	4.98	0	2601	4083	4031	3988	3936	3893	4010	3915	68	1190	100	2780	5	1	67912443	2669	-5.77	1.42	12	0.04	-681.00	2759.00	6970	20221115	-43.62	2865	20230726	37.17	5320	-26.13	20230116	2865	37.17	20230726	7340	-46.46	20220921	2865	37.17	20230726	0.95	N	256840	100	67 억		3381382	N	N	7	N	00	N
42	20230920	160923	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-30	5	-0.75	1616486630	406320	38.49	4030	4040	3945	5210	2810	4010	3978.36	4.99	0	-8925	4146	4077	4031	3962	3916	4055	3940	68	1200	100	2800	5	1	67912443	2703	-5.84	1.44	12	0.60	-681.00	2759.00	7340	20220921	-45.78	2865	20230726	38.92	5320	-25.19	20230116	2865	38.92	20230726	7340	-45.78	20220921	2865	38.92	20230726	0.95	N	256840	100	67 억		3390307	N	N	7	N	00	N
43	20230920	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	-35	5	-0.87	1562954185	392846	37.22	4030	4040	3945	5210	2810	4010	3978.54	4.99	0	-14312	4146	4077	4031	3962	3916	4055	3940	68	1200	100	2800	5	1	67912443	2700	-5.84	1.44	12	0.58	-681.00	2759.00	7340	20220921	-45.84	2865	20230726	38.74	5320	-25.28	20230116	2865	38.74	20230726	7340	-45.84	20220921	2865	38.74	20230726	0.95	N	256840	100	67 억		3390307	N	N	59	N	00	N
44	20230920	140911	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	-50	5	-1.25	1361553300	341974	32.40	4030	4040	3950	5210	2810	4010	3981.45	4.99	0	-24425	4146	4077	4031	3962	3916	4055	3940	68	1200	100	2800	5	1	67912443	2689	-5.81	1.44	12	0.50	-681.00	2759.00	7340	20220921	-46.05	2865	20230726	38.22	5320	-25.56	20230116	2865	38.22	20230726	7340	-46.05	20220921	2865	38.22	20230726	0.95	N	256840	100	67 억		3390307	N	N	59	N	00	N
45	20230920	130906	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	-45	5	-1.12	1244088705	312313	29.59	4030	4040	3950	5210	2810	4010	3983.47	4.99	0	-27217	4146	4077	4031	3962	3916	4055	3940	68	1200	100	2800	5	1	67912443	2693	-5.82	1.44	12	0.46	-681.00	2759.00	7340	20220921	-45.98	2865	20230726	38.39	5320	-25.47	20230116	2865	38.39	20230726	7340	-45.98	20220921	2865	38.39	20230726	0.95	N	256840	100	67 억		3390307	N	N	59	N	00	N
46	20230920	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	-45	5	-1.12	1062255655	266479	25.25	4030	4040	3950	5210	2810	4010	3986.26	4.99	0	-33725	4146	4077	4031	3962	3916	4055	3940	68	1200	100	2800	5	1	67912443	2693	-5.82	1.44	12	0.39	-681.00	2759.00	7340	20220921	-45.98	2865	20230726	38.39	5320	-25.47	20230116	2865	38.39	20230726	7340	-45.98	20220921	2865	38.39	20230726	0.95	N	256840	100	67 억		3390307	N	N	59	N	00	N
47	20230920	110911	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-30	5	-0.75	939167515	235476	22.31	4030	4040	3950	5210	2810	4010	3988.38	4.99	0	-32351	4146	4077	4031	3962	3916	4055	3940	68	1200	100	2800	5	1	67912443	2703	-5.84	1.44	12	0.35	-681.00	2759.00	7340	20220921	-45.78	2865	20230726	38.92	5320	-25.19	20230116	2865	38.92	20230726	7340	-45.78	20220921	2865	38.92	20230726	0.95	N	256840	100	67 억		3390307	N	N	59	N	00	N
48	20230920	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	-50	5	-1.25	745028320	186676	17.69	4030	4040	3950	5210	2810	4010	3991.02	4.99	0	-45670	4146	4077	4031	3962	3916	4055	3940	68	1200	100	2800	5	1	67912443	2689	-5.81	1.44	12	0.27	-681.00	2759.00	7340	20220921	-46.05	2865	20230726	38.22	5320	-25.56	20230116	2865	38.22	20230726	7340	-46.05	20220921	2865	38.22	20230726	0.95	N	256840	100	67 억		3390307	N	N	59	N	00	N
49	20230920	090905	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	30	2	0.75	172731895	42968	4.07	4030	4040	3995	5210	2810	4010	4020.01	4.99	0	-19936	4146	4077	4031	3962	3916	4055	3940	68	1200	100	2800	5	1	67912443	2744	-5.93	1.46	12	0.06	-681.00	2759.00	7340	20220921	-44.96	2865	20230726	41.01	5320	-24.06	20230116	2865	41.01	20230726	7340	-44.96	20220921	2865	41.01	20230726	0.95	N	256840	100	67 억		3390307	N	N	59	N	00	N
50	20230919	160903	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-110	5	-2.67	4217953790	1049897	182.13	4060	4100	3985	5350	2885	4120	4017.50	4.52	0	316768	4300	4210	4105	4015	3910	4157	3962	68	1230	100	2880	5	1	67912443	2723	-5.89	1.45	12	1.55	-681.00	2759.00	7340	20220921	-45.37	2865	20230726	39.97	5320	-24.62	20230116	2865	39.97	20230726	7340	-45.37	20220921	2865	39.97	20230726	0.93	N	256840	100	67 억		3072711	N	N	59	N	00	N
51	20230919	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-110	5	-2.67	4077783780	1014974	176.08	4060	4100	3985	5350	2885	4120	4017.62	4.52	0	312086	4300	4210	4105	4015	3910	4157	3962	68	1230	100	2880	5	1	67912443	2723	-5.89	1.45	12	1.49	-681.00	2759.00	7340	20220921	-45.37	2865	20230726	39.97	5320	-24.62	20230116	2865	39.97	20230726	7340	-45.37	20220921	2865	39.97	20230726	0.93	N	256840	100	67 억		3072711	N	N	8	N	00	N
52	20230919	140902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-105	5	-2.55	3575507560	889922	154.38	4060	4100	3985	5350	2885	4120	4017.78	4.52	0	274374	4300	4210	4105	4015	3910	4157	3962	68	1230	100	2880	5	1	67912443	2727	-5.90	1.46	12	1.31	-681.00	2759.00	7340	20220921	-45.30	2865	20230726	40.14	5320	-24.53	20230116	2865	40.14	20230726	7340	-45.30	20220921	2865	40.14	20230726	0.93	N	256840	100	67 억		3072711	N	N	8	N	00	N
53	20230919	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-100	5	-2.43	3272402055	814502	141.30	4060	4100	3985	5350	2885	4120	4017.67	4.52	0	235190	4300	4210	4105	4015	3910	4157	3962	68	1230	100	2880	5	1	67912443	2730	-5.90	1.46	12	1.20	-681.00	2759.00	7340	20220921	-45.23	2865	20230726	40.31	5320	-24.44	20230116	2865	40.31	20230726	7340	-45.23	20220921	2865	40.31	20230726	0.93	N	256840	100	67 억		3072711	N	N	8	N	00	N
54	20230919	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-110	5	-2.67	2972046770	739782	128.34	4060	4100	3985	5350	2885	4120	4017.46	4.52	0	200849	4300	4210	4105	4015	3910	4157	3962	68	1230	100	2880	5	1	67912443	2723	-5.89	1.45	12	1.09	-681.00	2759.00	7340	20220921	-45.37	2865	20230726	39.97	5320	-24.62	20230116	2865	39.97	20230726	7340	-45.37	20220921	2865	39.97	20230726	0.93	N	256840	100	67 억		3072711	N	N	8	N	00	N
55	20230919	110909	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-100	5	-2.43	2394823625	595577	103.32	4060	4100	3985	5350	2885	4120	4021.01	4.52	0	127395	4300	4210	4105	4015	3910	4157	3962	68	1230	100	2880	5	1	67912443	2730	-5.90	1.46	12	0.88	-681.00	2759.00	7340	20220921	-45.23	2865	20230726	40.31	5320	-24.44	20230116	2865	40.31	20230726	7340	-45.23	20220921	2865	40.31	20230726	0.93	N	256840	100	67 억		3072711	N	N	8	N	00	N
56	20230919	100901	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	-95	5	-2.31	1487387270	369517	64.10	4060	4100	3990	5350	2885	4120	4025.22	4.52	0	10966	4300	4210	4105	4015	3910	4157	3962	68	1230	100	2880	5	1	67912443	2733	-5.91	1.46	12	0.54	-681.00	2759.00	7340	20220921	-45.16	2865	20230726	40.49	5320	-24.34	20230116	2865	40.49	20230726	7340	-45.16	20220921	2865	40.49	20230726	0.93	N	256840	100	67 억		3072711	N	N	8	N	00	N
57	20230919	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-60	5	-1.46	144340255	35565	6.17	4060	4100	4040	5350	2885	4120	4058.49	4.52	0	-13060	4300	4210	4105	4015	3910	4157	3962	68	1230	100	2880	5	1	67912443	2757	-5.96	1.47	12	0.05	-681.00	2759.00	7340	20220921	-44.69	2865	20230726	41.71	5320	-23.68	20230116	2865	41.71	20230726	7340	-44.69	20220921	2865	41.71	20230726	0.93	N	256840	100	67 억		3072711	N	N	8	N	00	N
58	20230918	160903	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-45	5	-1.08	2349045690	572892	66.24	4165	4195	4000	5410	2920	4165	4100.33	4.26	0	164987	4348	4256	4198	4106	4048	4227	4077	68	1245	100	2910	5	1	67912443	2798	-6.05	1.49	12	0.84	-681.00	2759.00	7340	20220921	-43.87	2865	20230726	43.80	5320	-22.56	20230116	2865	43.80	20230726	7340	-43.87	20220921	2865	43.80	20230726	0.99	N	256840	100	67 억		2891723	N	N	8	N	00	N
59	20230918	150859	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-70	5	-1.68	2091405770	509882	58.95	4165	4195	4000	5410	2920	4165	4101.74	4.26	0	143432	4348	4256	4198	4106	4048	4227	4077	68	1245	100	2910	5	1	67912443	2781	-6.01	1.48	12	0.75	-681.00	2759.00	7340	20220921	-44.21	2865	20230726	42.93	5320	-23.03	20230116	2865	42.93	20230726	7340	-44.21	20220921	2865	42.93	20230726	0.99	N	256840	100	67 억		2891723	N	N	0	N	00	N
60	20230918	140920	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-65	5	-1.56	1867276655	455232	52.64	4165	4195	4000	5410	2920	4165	4101.81	4.26	0	124255	4348	4256	4198	4106	4048	4227	4077	68	1245	100	2910	5	1	67912443	2784	-6.02	1.49	12	0.67	-681.00	2759.00	7340	20220921	-44.14	2865	20230726	43.11	5320	-22.93	20230116	2865	43.11	20230726	7340	-44.14	20220921	2865	43.11	20230726	0.99	N	256840	100	67 억		2891723	N	N	0	N	00	N
61	20230918	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-65	5	-1.56	1714701720	418031	48.33	4165	4195	4000	5410	2920	4165	4101.85	4.26	0	109059	4348	4256	4198	4106	4048	4227	4077	68	1245	100	2910	5	1	67912443	2784	-6.02	1.49	12	0.62	-681.00	2759.00	7340	20220921	-44.14	2865	20230726	43.11	5320	-22.93	20230116	2865	43.11	20230726	7340	-44.14	20220921	2865	43.11	20230726	0.99	N	256840	100	67 억		2891723	N	N	0	N	00	N
62	20230918	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-90	5	-2.16	1572119415	383191	44.31	4165	4195	4000	5410	2920	4165	4102.70	4.26	0	93026	4348	4256	4198	4106	4048	4227	4077	68	1245	100	2910	5	1	67912443	2767	-5.98	1.48	12	0.56	-681.00	2759.00	7340	20220921	-44.48	2865	20230726	42.23	5320	-23.40	20230116	2865	42.23	20230726	7340	-44.48	20220921	2865	42.23	20230726	0.99	N	256840	100	67 억		2891723	N	N	0	N	00	N
63	20230918	110850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-70	5	-1.68	1341436190	326737	37.78	4165	4195	4000	5410	2920	4165	4105.55	4.26	0	79865	4348	4256	4198	4106	4048	4227	4077	68	1245	100	2910	5	1	67912443	2781	-6.01	1.48	12	0.48	-681.00	2759.00	7340	20220921	-44.21	2865	20230726	42.93	5320	-23.03	20230116	2865	42.93	20230726	7340	-44.21	20220921	2865	42.93	20230726	0.99	N	256840	100	67 억		2891723	N	N	0	N	00	N
64	20230918	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	10	2	0.24	999858170	244260	28.24	4165	4180	4000	5410	2920	4165	4093.42	4.26	0	94940	4348	4256	4198	4106	4048	4227	4077	68	1245	100	2910	5	1	67912443	2835	-6.13	1.51	12	0.36	-681.00	2759.00	7340	20220921	-43.12	2865	20230726	45.72	5320	-21.52	20230116	2865	45.72	20230726	7340	-43.12	20220921	2865	45.72	20230726	0.99	N	256840	100	67 억		2891723	N	N	0	N	00	N
65	20230918	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	-20	5	-0.48	98700970	23770	2.75	4165	4180	4135	5410	2920	4165	4152.33	4.26	0	-1591	4348	4256	4198	4106	4048	4227	4077	68	1245	100	2910	5	1	67912443	2815	-6.09	1.50	12	0.04	-681.00	2759.00	7340	20220921	-43.53	2865	20230726	44.68	5320	-22.09	20230116	2865	44.68	20230726	7340	-43.53	20220921	2865	44.68	20230726	0.99	N	256840	100	67 억		2891723	N	N	0	N	00	N
66	20230915	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	-80	5	-1.88	3601556260	858924	99.19	4245	4290	4140	5510	2975	4245	4193.10	4.08	0	118444	4508	4376	4308	4176	4108	4342	4142	68	1265	100	2970	5	1	67912443	2829	-6.12	1.51	12	1.26	-681.00	2759.00	7480	20220916	-44.32	2865	20230726	45.38	5320	-21.71	20230116	2865	45.38	20230726	7910	-47.35	20220915	2865	45.38	20230726	1.02	N	256840	100	67 억		2769764	N	N	0	N	00	N
67	20230915	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-75	5	-1.77	3096146075	737673	85.19	4245	4290	4140	5510	2975	4245	4197.18	4.08	0	116452	4508	4376	4308	4176	4108	4342	4142	68	1265	100	2970	5	1	67912443	2832	-6.12	1.51	12	1.09	-681.00	2759.00	7480	20220916	-44.25	2865	20230726	45.55	5320	-21.62	20230116	2865	45.55	20230726	7910	-47.28	20220915	2865	45.55	20230726	1.02	N	256840	100	67 억		2769764	N	N	0	N	00	N
68	20230915	140858	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	-70	5	-1.65	2452615225	582942	67.32	4245	4290	4140	5510	2975	4245	4207.31	4.08	0	73101	4508	4376	4308	4176	4108	4342	4142	68	1265	100	2970	5	1	67912443	2835	-6.13	1.51	12	0.86	-681.00	2759.00	7480	20220916	-44.18	2865	20230726	45.72	5320	-21.52	20230116	2865	45.72	20230726	7910	-47.22	20220915	2865	45.72	20230726	1.02	N	256840	100	67 억		2769764	N	N	0	N	00	N
69	20230915	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	-50	5	-1.18	1677071200	397344	45.89	4245	4290	4185	5510	2975	4245	4220.70	4.08	0	43579	4508	4376	4308	4176	4108	4342	4142	68	1265	100	2970	5	1	67912443	2849	-6.16	1.52	12	0.59	-681.00	2759.00	7480	20220916	-43.92	2865	20230726	46.42	5320	-21.15	20230116	2865	46.42	20230726	7910	-46.97	20220915	2865	46.42	20230726	1.02	N	256840	100	67 억		2769764	N	N	0	N	00	N
70	20230915	120854	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-45	5	-1.06	1496231275	354346	40.92	4245	4290	4185	5510	2975	4245	4222.51	4.08	0	40467	4508	4376	4308	4176	4108	4342	4142	68	1265	100	2970	5	1	67912443	2852	-6.17	1.52	12	0.52	-681.00	2759.00	7480	20220916	-43.85	2865	20230726	46.60	5320	-21.05	20230116	2865	46.60	20230726	7910	-46.90	20220915	2865	46.60	20230726	1.02	N	256840	100	67 억		2769764	N	N	0	N	00	N
71	20230915	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	-40	5	-0.94	1177320940	278437	32.15	4245	4290	4185	5510	2975	4245	4228.32	4.08	0	11578	4508	4376	4308	4176	4108	4342	4142	68	1265	100	2970	5	1	67912443	2856	-6.17	1.52	12	0.41	-681.00	2759.00	7480	20220916	-43.78	2865	20230726	46.77	5320	-20.96	20230116	2865	46.77	20230726	7910	-46.84	20220915	2865	46.77	20230726	1.02	N	256840	100	67 억		2769764	N	N	0	N	00	N
72	20230915	100900	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	-50	5	-1.18	868126330	204878	23.66	4245	4290	4185	5510	2975	4245	4237.28	4.08	0	-7639	4508	4376	4308	4176	4108	4342	4142	68	1265	100	2970	5	1	67912443	2849	-6.16	1.52	12	0.30	-681.00	2759.00	7480	20220916	-43.92	2865	20230726	46.42	5320	-21.15	20230116	2865	46.42	20230726	7910	-46.97	20220915	2865	46.42	20230726	1.02	N	256840	100	67 억		2769764	N	N	0	N	00	N
73	20230915	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	10	2	0.24	108176245	25430	2.94	4245	4270	4235	5510	2975	4245	4253.88	4.08	0	-10580	4508	4376	4308	4176	4108	4342	4142	68	1265	100	2970	5	1	67912443	2890	-6.25	1.54	12	0.04	-681.00	2759.00	7480	20220916	-43.11	2865	20230726	48.52	5320	-20.02	20230116	2865	48.52	20230726	7910	-46.21	20220915	2865	48.52	20230726	1.02	N	256840	100	67 억		2769764	N	N	0	N	00	N
74	20230914	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	-115	5	-2.64	3692071485	858434	82.66	4400	4440	4240	5660	3055	4360	4301.03	3.99	0	-76467	4706	4532	4426	4252	4146	4480	4200	68	1300	100	3050	5	1	67912443	2883	-6.23	1.54	12	1.26	-681.00	2759.00	7910	20220915	-46.33	2865	20230726	48.17	5320	-20.21	20230116	2865	48.17	20230726	8280	-48.73	20220914	2865	48.17	20230726	1.01	N	256840	100	67 억		2711505	N	N	161	N	00	N
75	20230914	150831	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	-110	5	-2.52	3324591690	772123	74.34	4400	4440	4240	5660	3055	4360	4305.78	3.99	0	-77629	4706	4532	4426	4252	4146	4480	4200	68	1300	100	3050	5	1	67912443	2886	-6.24	1.54	12	1.14	-681.00	2759.00	7910	20220915	-46.27	2865	20230726	48.34	5320	-20.11	20230116	2865	48.34	20230726	8280	-48.67	20220914	2865	48.34	20230726	1.01	N	256840	100	67 억		2711505	N	N	161	N	00	N
76	20230914	140851	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	-100	5	-2.29	2671403690	618571	59.56	4400	4440	4250	5660	3055	4360	4318.67	3.99	0	-75736	4706	4532	4426	4252	4146	4480	4200	68	1300	100	3050	5	1	67912443	2893	-6.26	1.54	12	0.91	-681.00	2759.00	7910	20220915	-46.14	2865	20230726	48.69	5320	-19.92	20230116	2865	48.69	20230726	8280	-48.55	20220914	2865	48.69	20230726	1.01	N	256840	100	67 억		2711505	N	N	161	N	00	N
77	20230914	130833	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	-85	5	-1.95	1876293270	432073	41.60	4400	4440	4275	5660	3055	4360	4342.54	3.99	0	-67221	4706	4532	4426	4252	4146	4480	4200	68	1300	100	3050	5	1	67912443	2903	-6.28	1.55	12	0.64	-681.00	2759.00	7910	20220915	-45.95	2865	20230726	49.21	5320	-19.64	20230116	2865	49.21	20230726	8280	-48.37	20220914	2865	49.21	20230726	1.01	N	256840	100	67 억		2711505	N	N	161	N	00	N
78	20230914	120843	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	-50	5	-1.15	1220986270	279763	26.94	4400	4440	4310	5660	3055	4360	4364.36	3.99	0	-25208	4706	4532	4426	4252	4146	4480	4200	68	1300	100	3050	5	1	67912443	2927	-6.33	1.56	12	0.41	-681.00	2759.00	7910	20220915	-45.51	2865	20230726	50.44	5320	-18.98	20230116	2865	50.44	20230726	8280	-47.95	20220914	2865	50.44	20230726	1.01	N	256840	100	67 억		2711505	N	N	161	N	00	N
79	20230914	110836	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	5	2	0.11	831933165	190014	18.30	4400	4440	4325	5660	3055	4360	4378.27	3.99	0	-8813	4706	4532	4426	4252	4146	4480	4200	68	1300	100	3050	5	1	67912443	2964	-6.41	1.58	12	0.28	-681.00	2759.00	7910	20220915	-44.82	2865	20230726	52.36	5320	-17.95	20230116	2865	52.36	20230726	8280	-47.28	20220914	2865	52.36	20230726	1.01	N	256840	100	67 억		2711505	N	N	161	N	00	N
80	20230914	100830	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	40	2	0.92	438543570	99674	9.60	4400	4440	4380	5660	3055	4360	4399.78	3.99	0	-4828	4706	4532	4426	4252	4146	4480	4200	68	1300	100	3050	5	1	67912443	2988	-6.46	1.59	12	0.15	-681.00	2759.00	7910	20220915	-44.37	2865	20230726	53.58	5320	-17.29	20230116	2865	53.58	20230726	8280	-46.86	20220914	2865	53.58	20230726	1.01	N	256840	100	67 억		2711505	N	N	161	N	00	N
81	20230914	090846	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	45	2	1.03	109722105	24913	2.40	4400	4440	4380	5660	3055	4360	4404.21	3.99	0	-4527	4706	4532	4426	4252	4146	4480	4200	68	1300	100	3050	5	1	67912443	2992	-6.47	1.60	12	0.04	-681.00	2759.00	7910	20220915	-44.31	2865	20230726	53.75	5320	-17.20	20230116	2865	53.75	20230726	8280	-46.80	20220914	2865	53.75	20230726	1.01	N	256840	100	67 억		2711505	N	N	161	N	00	N
82	20230913	160848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	-260	5	-5.63	4547981960	1031837	105.98	4575	4600	4320	6000	3235	4620	4407.72	4.32	0	-39093	4853	4736	4668	4551	4483	4702	4517	68	1380	100	3230	5	1	67912443	2961	-6.40	1.58	12	1.52	-681.00	2759.00	8280	20220914	-47.34	2865	20230726	52.18	5320	-18.05	20230116	2865	52.18	20230726	8960	-51.34	20220913	2865	52.18	20230726	1.00	N	256840	100	67 억		2934598	N	N	161	N	00	N
83	20230913	150840	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	-295	5	-6.39	4325202880	980531	100.71	4575	4600	4320	6000	3235	4620	4411.08	4.32	0	-36561	4853	4736	4668	4551	4483	4702	4517	68	1380	100	3230	5	1	67912443	2937	-6.35	1.57	12	1.44	-681.00	2759.00	8280	20220914	-47.77	2865	20230726	50.96	5320	-18.70	20230116	2865	50.96	20230726	8960	-51.73	20220913	2865	50.96	20230726	1.00	N	256840	100	67 억		2934598	N	N	292	N	00	N
84	20230913	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	-260	5	-5.63	3867962530	875084	89.88	4575	4600	4330	6000	3235	4620	4420.10	4.32	0	-24119	4853	4736	4668	4551	4483	4702	4517	68	1380	100	3230	5	1	67912443	2961	-6.40	1.58	12	1.29	-681.00	2759.00	8280	20220914	-47.34	2865	20230726	52.18	5320	-18.05	20230116	2865	52.18	20230726	8960	-51.34	20220913	2865	52.18	20230726	1.00	N	256840	100	67 억		2934598	N	N	292	N	00	N
85	20230913	130823	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	-285	5	-6.17	3628582490	820029	84.23	4575	4600	4330	6000	3235	4620	4424.94	4.32	0	-25087	4853	4736	4668	4551	4483	4702	4517	68	1380	100	3230	5	1	67912443	2944	-6.37	1.57	12	1.21	-681.00	2759.00	8280	20220914	-47.64	2865	20230726	51.31	5320	-18.52	20230116	2865	51.31	20230726	8960	-51.62	20220913	2865	51.31	20230726	1.00	N	256840	100	67 억		2934598	N	N	292	N	00	N
86	20230913	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	-250	5	-5.41	3171348340	715082	73.45	4575	4600	4360	6000	3235	4620	4434.94	4.32	0	-12516	4853	4736	4668	4551	4483	4702	4517	68	1380	100	3230	5	1	67912443	2968	-6.42	1.58	12	1.05	-681.00	2759.00	8280	20220914	-47.22	2865	20230726	52.53	5320	-17.86	20230116	2865	52.53	20230726	8960	-51.23	20220913	2865	52.53	20230726	1.00	N	256840	100	67 억		2934598	N	N	292	N	00	N
87	20230913	110844	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	-215	5	-4.65	2680203990	602866	61.92	4575	4600	4380	6000	3235	4620	4445.77	4.32	0	-15698	4853	4736	4668	4551	4483	4702	4517	68	1380	100	3230	5	1	67912443	2992	-6.47	1.60	12	0.89	-681.00	2759.00	8280	20220914	-46.80	2865	20230726	53.75	5320	-17.20	20230116	2865	53.75	20230726	8960	-50.84	20220913	2865	53.75	20230726	1.00	N	256840	100	67 억		2934598	N	N	292	N	00	N
88	20230913	100834	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	-200	5	-4.33	2128611860	477478	49.04	4575	4600	4395	6000	3235	4620	4458.03	4.32	0	9683	4853	4736	4668	4551	4483	4702	4517	68	1380	100	3230	5	1	67912443	3002	-6.49	1.60	12	0.70	-681.00	2759.00	8280	20220914	-46.62	2865	20230726	54.28	5320	-16.92	20230116	2865	54.28	20230726	8960	-50.67	20220913	2865	54.28	20230726	1.00	N	256840	100	67 억		2934598	N	N	292	N	00	N
89	20230913	090826	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	-120	5	-2.60	488755965	108154	11.11	4575	4600	4470	6000	3235	4620	4519.06	4.32	0	-17110	4853	4736	4668	4551	4483	4702	4517	68	1380	100	3230	5	1	67912443	3056	-6.61	1.63	12	0.16	-681.00	2759.00	8280	20220914	-45.65	2865	20230726	57.07	5320	-15.41	20230116	2865	57.07	20230726	8960	-49.78	20220913	2865	57.07	20230726	1.00	N	256840	100	67 억		2934598	N	N	292	N	00	N
90	20230912	160824	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	-70	5	-1.49	4500129155	961360	63.07	4695	4785	4600	6090	3285	4690	4681.12	4.59	0	-185272	4856	4772	4661	4577	4466	4815	4620	68	1400	100	3280	5	1	67912443	3138	-6.78	1.67	12	1.42	-681.00	2759.00	8960	20220913	-48.44	2865	20230726	61.26	5320	-13.16	20230116	2865	61.26	20230726	8960	-48.44	20220913	2865	61.26	20230726	0.99	N	256840	100	67 억		3117704	N	N	292	N	00	N
91	20230912	150833	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	-75	5	-1.60	4272665005	912012	59.83	4695	4785	4605	6090	3285	4690	4684.88	4.59	0	-183392	4856	4772	4661	4577	4466	4815	4620	68	1400	100	3280	5	1	67912443	3134	-6.78	1.67	12	1.34	-681.00	2759.00	8960	20220913	-48.49	2865	20230726	61.08	5320	-13.25	20230116	2865	61.08	20230726	8960	-48.49	20220913	2865	61.08	20230726	0.99	N	256840	100	67 억		3117704	N	N	2108	N	00	N
92	20230912	140832	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	-75	5	-1.60	3912909930	834099	54.72	4695	4785	4610	6090	3285	4690	4691.18	4.59	0	-164303	4856	4772	4661	4577	4466	4815	4620	68	1400	100	3280	5	1	67912443	3134	-6.78	1.67	12	1.23	-681.00	2759.00	8960	20220913	-48.49	2865	20230726	61.08	5320	-13.25	20230116	2865	61.08	20230726	8960	-48.49	20220913	2865	61.08	20230726	0.99	N	256840	100	67 억		3117704	N	N	2108	N	00	N
93	20230912	130821	57	100.00	KOSDAQ		제약	N	N	N	N		N	4675	-15	5	-0.32	3384364225	720273	47.25	4695	4785	4615	6090	3285	4690	4698.72	4.59	0	-130537	4856	4772	4661	4577	4466	4815	4620	68	1400	100	3280	5	1	67912443	3175	-6.86	1.69	12	1.06	-681.00	2759.00	8960	20220913	-47.82	2865	20230726	63.18	5320	-12.12	20230116	2865	63.18	20230726	8960	-47.82	20220913	2865	63.18	20230726	0.99	N	256840	100	67 억		3117704	N	N	2108	N	00	N
94	20230912	120820	57	100.00	KOSDAQ		제약	N	N	N	N		N	4695	5	2	0.11	2955413715	628424	41.23	4695	4785	4615	6090	3285	4690	4702.90	4.59	0	-102833	4856	4772	4661	4577	4466	4815	4620	68	1400	100	3280	5	1	67912443	3188	-6.89	1.70	12	0.93	-681.00	2759.00	8960	20220913	-47.60	2865	20230726	63.87	5320	-11.75	20230116	2865	63.87	20230726	8960	-47.60	20220913	2865	63.87	20230726	0.99	N	256840	100	67 억		3117704	N	N	2108	N	00	N
95	20230912	110826	57	100.00	KOSDAQ		제약	N	N	N	N		N	4710	20	2	0.43	2617839630	556714	36.52	4695	4785	4615	6090	3285	4690	4702.31	4.59	0	-82782	4856	4772	4661	4577	4466	4815	4620	68	1400	100	3280	5	1	67912443	3199	-6.92	1.71	12	0.82	-681.00	2759.00	8960	20220913	-47.43	2865	20230726	64.40	5320	-11.47	20230116	2865	64.40	20230726	8960	-47.43	20220913	2865	64.40	20230726	0.99	N	256840	100	67 억		3117704	N	N	2108	N	00	N
96	20230912	100817	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	55	2	1.17	1634109440	348780	22.88	4695	4750	4615	6090	3285	4690	4685.22	4.59	0	-16351	4856	4772	4661	4577	4466	4815	4620	68	1400	100	3280	5	1	67912443	3222	-6.97	1.72	12	0.51	-681.00	2759.00	8960	20220913	-47.04	2865	20230726	65.62	5320	-10.81	20230116	2865	65.62	20230726	8960	-47.04	20220913	2865	65.62	20230726	0.99	N	256840	100	67 억		3117704	N	N	2108	N	00	N
97	20230912	090837	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	-40	5	-0.85	314583210	67598	4.43	4695	4700	4615	6090	3285	4690	4653.74	4.59	0	-17152	4856	4772	4661	4577	4466	4815	4620	68	1400	100	3280	5	1	67912443	3158	-6.83	1.69	12	0.10	-681.00	2759.00	8960	20220913	-48.10	2865	20230726	62.30	5320	-12.59	20230116	2865	62.30	20230726	8960	-48.10	20220913	2865	62.30	20230726	0.99	N	256840	100	67 억		3117704	N	N	2108	N	00	N
98	20230911	160818	57	100.00	KOSDAQ		제약	N	N	N	N		N	4690	225	2	5.04	7028938075	1510425	150.20	4630	4745	4550	5800	3130	4465	4653.58	4.37	0	144208	4818	4641	4518	4341	4218	4580	4280	68	1335	100	3120	5	1	67912443	3185	-6.89	1.70	12	2.22	-681.00	2759.00	10850	20220908	-56.77	2865	20230726	63.70	5320	-11.84	20230116	2865	63.70	20230726	8960	-47.66	20220913	2865	63.70	20230726	1.05	N	256840	100	67 억		2970846	N	N	2108	N	00	N
99	20230911	150823	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	205	2	4.59	6868268700	1476081	146.78	4630	4745	4550	5800	3130	4465	4653.04	4.37	0	138131	4818	4641	4518	4341	4218	4580	4280	68	1335	100	3120	5	1	67912443	3172	-6.86	1.69	12	2.17	-681.00	2759.00	10850	20220908	-56.96	2865	20230726	63.00	5320	-12.22	20230116	2865	63.00	20230726	8960	-47.88	20220913	2865	63.00	20230726	1.05	N	256840	100	67 억		2970846	N	N	97	N	00	N
100	20230911	140832	57	100.00	KOSDAQ		제약	N	N	N	N		N	4655	190	2	4.26	6139515405	1319735	131.24	4630	4745	4550	5800	3130	4465	4652.08	4.37	0	133639	4818	4641	4518	4341	4218	4580	4280	68	1335	100	3120	5	1	67912443	3161	-6.84	1.69	12	1.94	-681.00	2759.00	10850	20220908	-57.10	2865	20230726	62.48	5320	-12.50	20230116	2865	62.48	20230726	8960	-48.05	20220913	2865	62.48	20230726	1.05	N	256840	100	67 억		2970846	N	N	97	N	00	N
101	20230911	130806	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	170	2	3.81	5744695885	1234968	122.81	4630	4745	4550	5800	3130	4465	4651.70	4.37	0	130384	4818	4641	4518	4341	4218	4580	4280	68	1335	100	3120	5	1	67912443	3148	-6.81	1.68	12	1.82	-681.00	2759.00	10850	20220908	-57.28	2865	20230726	61.78	5320	-12.88	20230116	2865	61.78	20230726	8960	-48.27	20220913	2865	61.78	20230726	1.05	N	256840	100	67 억		2970846	N	N	97	N	00	N
102	20230911	120821	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	180	2	4.03	5199511840	1117087	111.09	4630	4745	4550	5800	3130	4465	4654.53	4.37	0	153832	4818	4641	4518	4341	4218	4580	4280	68	1335	100	3120	5	1	67912443	3155	-6.82	1.68	12	1.64	-681.00	2759.00	10850	20220908	-57.19	2865	20230726	62.13	5320	-12.69	20230116	2865	62.13	20230726	8960	-48.16	20220913	2865	62.13	20230726	1.05	N	256840	100	67 억		2970846	N	N	97	N	00	N
103	20230911	110807	57	100.00	KOSDAQ		제약	N	N	N	N		N	4705	240	2	5.38	4367487370	940495	93.52	4630	4725	4550	5800	3130	4465	4643.82	4.37	0	175481	4818	4641	4518	4341	4218	4580	4280	68	1335	100	3120	5	1	67912443	3195	-6.91	1.71	12	1.38	-681.00	2759.00	10850	20220908	-56.64	2865	20230726	64.22	5320	-11.56	20230116	2865	64.22	20230726	8960	-47.49	20220913	2865	64.22	20230726	1.05	N	256840	100	67 억		2970846	N	N	97	N	00	N
104	20230911	100805	57	100.00	KOSDAQ		제약	N	N	N	N		N	4675	210	2	4.70	3234016525	698018	69.41	4630	4695	4550	5800	3130	4465	4633.14	4.37	0	88521	4818	4641	4518	4341	4218	4580	4280	68	1335	100	3120	5	1	67912443	3175	-6.86	1.69	12	1.03	-681.00	2759.00	10850	20220908	-56.91	2865	20230726	63.18	5320	-12.12	20230116	2865	63.18	20230726	8960	-47.82	20220913	2865	63.18	20230726	1.05	N	256840	100	67 억		2970846	N	N	97	N	00	N
105	20230911	090803	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	170	2	3.81	845420205	183972	18.29	4630	4635	4550	5800	3130	4465	4595.37	4.37	0	29611	4818	4641	4518	4341	4218	4580	4280	68	1335	100	3120	5	1	67912443	3148	-6.81	1.68	12	0.27	-681.00	2759.00	10850	20220908	-57.28	2865	20230726	61.78	5320	-12.88	20230116	2865	61.78	20230726	8960	-48.27	20220913	2865	61.78	20230726	1.05	N	256840	100	67 억		2970846	N	N	97	N	00	N
106	20230908	160826	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	-120	5	-2.62	4490357270	997898	65.52	4630	4695	4395	5960	3210	4585	4499.83	4.37	0	5250	5061	4822	4611	4372	4161	4717	4267	68	1375	100	3200	5	1	67912443	3032	-6.56	1.62	12	1.47	-681.00	2759.00	11150	20220907	-59.96	2865	20230726	55.85	5320	-16.07	20230116	2865	55.85	20230726	10850	-58.85	20220908	2865	55.85	20230726	1.03	N	256840	100	67 억		2967124	N	N	97	N	00	N
107	20230908	150824	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-135	5	-2.94	4299570330	955053	62.71	4630	4695	4395	5960	3210	4585	4501.92	4.37	0	11328	5061	4822	4611	4372	4161	4717	4267	68	1375	100	3200	5	1	67912443	3022	-6.53	1.61	12	1.41	-681.00	2759.00	11150	20220907	-60.09	2865	20230726	55.32	5320	-16.35	20230116	2865	55.32	20230726	10850	-58.99	20220908	2865	55.32	20230726	1.03	N	256840	100	67 억		2967124	N	N	0	N	00	N
108	20230908	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	-155	5	-3.38	4018527485	891843	58.56	4630	4695	4395	5960	3210	4585	4505.87	4.37	0	15432	5061	4822	4611	4372	4161	4717	4267	68	1375	100	3200	5	1	67912443	3009	-6.51	1.61	12	1.31	-681.00	2759.00	11150	20220907	-60.27	2865	20230726	54.62	5320	-16.73	20230116	2865	54.62	20230726	10850	-59.17	20220908	2865	54.62	20230726	1.03	N	256840	100	67 억		2967124	N	N	0	N	00	N
109	20230908	130824	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	-155	5	-3.38	3731387370	826920	54.29	4630	4695	4395	5960	3210	4585	4512.39	4.37	0	26402	5061	4822	4611	4372	4161	4717	4267	68	1375	100	3200	5	1	67912443	3009	-6.51	1.61	12	1.22	-681.00	2759.00	11150	20220907	-60.27	2865	20230726	54.62	5320	-16.73	20230116	2865	54.62	20230726	10850	-59.17	20220908	2865	54.62	20230726	1.03	N	256840	100	67 억		2967124	N	N	0	N	00	N
110	20230908	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	-105	5	-2.29	2918204275	642834	42.21	4630	4695	4425	5960	3210	4585	4539.59	4.37	0	62148	5061	4822	4611	4372	4161	4717	4267	68	1375	100	3200	5	1	67912443	3042	-6.58	1.62	12	0.95	-681.00	2759.00	11150	20220907	-59.82	2865	20230726	56.37	5320	-15.79	20230116	2865	56.37	20230726	10850	-58.71	20220908	2865	56.37	20230726	1.03	N	256840	100	67 억		2967124	N	N	0	N	00	N
111	20230908	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-135	5	-2.94	2414170750	529627	34.77	4630	4695	4440	5960	3210	4585	4558.25	4.37	0	26404	5061	4822	4611	4372	4161	4717	4267	68	1375	100	3200	5	1	67912443	3022	-6.53	1.61	12	0.78	-681.00	2759.00	11150	20220907	-60.09	2865	20230726	55.32	5320	-16.35	20230116	2865	55.32	20230726	10850	-58.99	20220908	2865	55.32	20230726	1.03	N	256840	100	67 억		2967124	N	N	0	N	00	N
112	20230908	100822	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	-60	5	-1.31	1698194490	369833	24.28	4630	4695	4500	5960	3210	4585	4591.79	4.37	0	9822	5061	4822	4611	4372	4161	4717	4267	68	1375	100	3200	5	1	67912443	3073	-6.64	1.64	12	0.54	-681.00	2759.00	11150	20220907	-59.42	2865	20230726	57.94	5320	-14.94	20230116	2865	57.94	20230726	10850	-58.29	20220908	2865	57.94	20230726	1.03	N	256840	100	67 억		2967124	N	N	0	N	00	N
113	20230908	090827	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	50	2	1.09	475412835	102022	6.70	4630	4695	4630	5960	3210	4585	4659.91	4.37	0	11986	5061	4822	4611	4372	4161	4717	4267	68	1375	100	3200	5	1	67912443	3148	-6.81	1.68	12	0.15	-681.00	2759.00	11150	20220907	-58.43	2865	20230726	61.78	5320	-12.88	20230116	2865	61.78	20230726	10850	-57.28	20220908	2865	61.78	20230726	1.03	N	256840	100	67 억		2967124	N	N	0	N	00	N
114	20230907	160813	57	100.00	KOSDAQ		제약	N	N	N	N		N	4585	-110	5	-2.34	6965027220	1517218	73.78	4715	4850	4400	6100	3290	4695	4590.58	4.55	0	-121057	5011	4852	4701	4542	4391	4932	4622	68	1405	100	3280	5	1	67912443	3114	-6.73	1.66	12	2.23	-681.00	2759.00	11150	20220907	-58.88	2865	20230726	60.03	5320	-13.82	20230116	2865	60.03	20230726	11150	-58.88	20220907	2865	60.03	20230726	1.05	N	256840	100	67 억		3087467	N	N	23	N	00	N
115	20230907	150818	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	-145	5	-3.09	6654329915	1449338	70.48	4715	4850	4400	6100	3290	4695	4591.21	4.55	0	-103487	5011	4852	4701	4542	4391	4932	4622	68	1405	100	3280	5	1	67912443	3090	-6.68	1.65	12	2.13	-681.00	2759.00	11150	20220907	-59.19	2865	20230726	58.81	5320	-14.47	20230116	2865	58.81	20230726	11150	-59.19	20220907	2865	58.81	20230726	1.05	N	256840	100	67 억		3087467	N	N	23	N	00	N
116	20230907	140816	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	-195	5	-4.15	5313576580	1150073	55.93	4715	4850	4485	6100	3290	4695	4620.13	4.55	0	-79897	5011	4852	4701	4542	4391	4932	4622	68	1405	100	3280	5	1	67912443	3056	-6.61	1.63	12	1.69	-681.00	2759.00	11150	20220907	-59.64	2865	20230726	57.07	5320	-15.41	20230116	2865	57.07	20230726	11150	-59.64	20220907	2865	57.07	20230726	1.05	N	256840	100	67 억		3087467	N	N	23	N	00	N
117	20230907	130812	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	-195	5	-4.15	4932131345	1065368	51.81	4715	4850	4485	6100	3290	4695	4629.44	4.55	0	-55132	5011	4852	4701	4542	4391	4932	4622	68	1405	100	3280	5	1	67912443	3056	-6.61	1.63	12	1.57	-681.00	2759.00	11150	20220907	-59.64	2865	20230726	57.07	5320	-15.41	20230116	2865	57.07	20230726	11150	-59.64	20220907	2865	57.07	20230726	1.05	N	256840	100	67 억		3087467	N	N	23	N	00	N
118	20230907	120824	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	-210	5	-4.47	4544615025	979476	47.63	4715	4850	4485	6100	3290	4695	4639.78	4.55	0	-19069	5011	4852	4701	4542	4391	4932	4622	68	1405	100	3280	5	1	67912443	3046	-6.59	1.63	12	1.44	-681.00	2759.00	11150	20220907	-59.78	2865	20230726	56.54	5320	-15.70	20230116	2865	56.54	20230726	11150	-59.78	20220907	2865	56.54	20230726	1.05	N	256840	100	67 억		3087467	N	N	23	N	00	N
119	20230907	110817	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	-105	5	-2.24	3548129750	759777	36.95	4715	4850	4575	6100	3290	4695	4669.92	4.55	0	-13458	5011	4852	4701	4542	4391	4932	4622	68	1405	100	3280	5	1	67912443	3117	-6.74	1.66	12	1.12	-681.00	2759.00	11150	20220907	-58.83	2865	20230726	60.21	5320	-13.72	20230116	2865	60.21	20230726	11150	-58.83	20220907	2865	60.21	20230726	1.05	N	256840	100	67 억		3087467	N	N	23	N	00	N
120	20230907	100818	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	-75	5	-1.60	2454096205	521941	25.38	4715	4850	4600	6100	3290	4695	4701.88	4.55	0	13926	5011	4852	4701	4542	4391	4932	4622	68	1405	100	3280	5	1	67912443	3138	-6.78	1.67	12	0.77	-681.00	2759.00	11150	20220907	-58.57	2865	20230726	61.26	5320	-13.16	20230116	2865	61.26	20230726	11150	-58.57	20220907	2865	61.26	20230726	1.05	N	256840	100	67 억		3087467	N	N	23	N	00	N
121	20230907	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	4715	20	2	0.43	776672445	163497	7.95	4715	4850	4690	6100	3290	4695	4750.77	4.55	0	2651	5011	4852	4701	4542	4391	4932	4622	68	1405	100	3280	5	1	67912443	3202	-6.92	1.71	12	0.24	-681.00	2759.00	11150	20220907	-57.71	2865	20230726	64.57	5320	-11.37	20230116	2865	64.57	20230726	11150	-57.71	20220907	2865	64.57	20230726	1.05	N	256840	100	67 억		3087467	N	N	23	N	00	N
122	20230906	160814	57	100.00	KOSDAQ		제약	N	N	N	N		N	4695	155	2	3.41	9710266695	2045701	211.44	4610	4860	4550	5900	3180	4540	4746.75	4.64	0	-63646	4773	4656	4568	4451	4363	4612	4407	68	1360	100	3170	5	1	67912443	3188	-6.89	1.70	12	3.01	-681.00	2759.00	11150	20220907	-57.89	2865	20230726	63.87	5320	-11.75	20230116	2865	63.87	20230726	11150	-57.89	20220907	2865	63.87	20230726	1.07	N	256840	100	67 억		3151222	N	N	23	N	00	N
123	20230906	150818	57	100.00	KOSDAQ		제약	N	N	N	N		N	4690	150	2	3.30	9518217990	2004749	207.21	4610	4860	4550	5900	3180	4540	4747.84	4.64	0	-62756	4773	4656	4568	4451	4363	4612	4407	68	1360	100	3170	5	1	67912443	3185	-6.89	1.70	12	2.95	-681.00	2759.00	11150	20220907	-57.94	2865	20230726	63.70	5320	-11.84	20230116	2865	63.70	20230726	11150	-57.94	20220907	2865	63.70	20230726	1.07	N	256840	100	67 억		3151222	N	N	37	N	00	N
124	20230906	140817	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	160	2	3.52	8985672405	1891124	195.46	4610	4860	4550	5900	3180	4540	4751.50	4.64	0	-54303	4773	4656	4568	4451	4363	4612	4407	68	1360	100	3170	5	1	67912443	3192	-6.90	1.70	12	2.78	-681.00	2759.00	11150	20220907	-57.85	2865	20230726	64.05	5320	-11.65	20230116	2865	64.05	20230726	11150	-57.85	20220907	2865	64.05	20230726	1.07	N	256840	100	67 억		3151222	N	N	37	N	00	N
125	20230906	130809	57	100.00	KOSDAQ		제약	N	N	N	N		N	4675	135	2	2.97	8277724070	1739520	179.79	4610	4860	4550	5900	3180	4540	4758.63	4.64	0	-4115	4773	4656	4568	4451	4363	4612	4407	68	1360	100	3170	5	1	67912443	3175	-6.86	1.69	12	2.56	-681.00	2759.00	11150	20220907	-58.07	2865	20230726	63.18	5320	-12.12	20230116	2865	63.18	20230726	11150	-58.07	20220907	2865	63.18	20230726	1.07	N	256840	100	67 억		3151222	N	N	37	N	00	N
126	20230906	120820	57	100.00	KOSDAQ		제약	N	N	N	N		N	4675	135	2	2.97	7914209195	1661740	171.75	4610	4860	4550	5900	3180	4540	4762.61	4.64	0	24891	4773	4656	4568	4451	4363	4612	4407	68	1360	100	3170	5	1	67912443	3175	-6.86	1.69	12	2.45	-681.00	2759.00	11150	20220907	-58.07	2865	20230726	63.18	5320	-12.12	20230116	2865	63.18	20230726	11150	-58.07	20220907	2865	63.18	20230726	1.07	N	256840	100	67 억		3151222	N	N	37	N	00	N
127	20230906	110828	57	100.00	KOSDAQ		제약	N	N	N	N		N	4675	135	2	2.97	7395533580	1550941	160.30	4610	4860	4550	5900	3180	4540	4768.42	4.64	0	56714	4773	4656	4568	4451	4363	4612	4407	68	1360	100	3170	5	1	67912443	3175	-6.86	1.69	12	2.28	-681.00	2759.00	11150	20220907	-58.07	2865	20230726	63.18	5320	-12.12	20230116	2865	63.18	20230726	11150	-58.07	20220907	2865	63.18	20230726	1.07	N	256840	100	67 억		3151222	N	N	37	N	00	N
128	20230906	100803	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	245	2	5.40	6138429915	1284638	132.78	4610	4860	4550	5900	3180	4540	4778.34	4.64	0	100171	4773	4656	4568	4451	4363	4612	4407	68	1360	100	3170	5	1	67912443	3250	-7.03	1.73	12	1.89	-681.00	2759.00	11150	20220907	-57.09	2865	20230726	67.02	5320	-10.06	20230116	2865	67.02	20230726	11150	-57.09	20220907	2865	67.02	20230726	1.07	N	256840	100	67 억		3151222	N	N	37	N	00	N
129	20230906	090807	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	60	2	1.32	294363855	64028	6.62	4610	4650	4550	5900	3180	4540	4597.44	4.64	0	-7511	4773	4656	4568	4451	4363	4612	4407	68	1360	100	3170	5	1	67912443	3124	-6.75	1.67	12	0.09	-681.00	2759.00	11150	20220907	-58.74	2865	20230726	60.56	5320	-13.53	20230116	2865	60.56	20230726	11150	-58.74	20220907	2865	60.56	20230726	1.07	N	256840	100	67 억		3151222	N	N	37	N	00	N
130	20230905	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	-140	5	-2.99	4386661675	963212	42.58	4680	4685	4480	6080	3280	4680	4554.21	4.84	0	-147465	4956	4817	4631	4492	4306	4887	4562	68	1400	100	3270	5	1	67912443	3083	-6.67	1.65	12	1.42	-681.00	2759.00	11150	20220907	-59.28	2865	20230726	58.46	5320	-14.66	20230116	2865	58.46	20230726	11150	-59.28	20220907	2865	58.46	20230726	1.06	N	256840	100	67 억		3288229	N	N	37	N	00	N
131	20230905	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	-160	5	-3.42	4210429670	924303	40.86	4680	4685	4480	6080	3280	4680	4555.25	4.84	0	-141548	4956	4817	4631	4492	4306	4887	4562	68	1400	100	3270	5	1	67912443	3070	-6.64	1.64	12	1.36	-681.00	2759.00	11150	20220907	-59.46	2865	20230726	57.77	5320	-15.04	20230116	2865	57.77	20230726	11150	-59.46	20220907	2865	57.77	20230726	1.06	N	256840	100	67 억		3288229	N	N	24	N	00	N
132	20230905	140818	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	-140	5	-2.99	3797118140	832793	36.82	4680	4685	4480	6080	3280	4680	4559.50	4.84	0	-124378	4956	4817	4631	4492	4306	4887	4562	68	1400	100	3270	5	1	67912443	3083	-6.67	1.65	12	1.23	-681.00	2759.00	11150	20220907	-59.28	2865	20230726	58.46	5320	-14.66	20230116	2865	58.46	20230726	11150	-59.28	20220907	2865	58.46	20230726	1.06	N	256840	100	67 억		3288229	N	N	24	N	00	N
133	20230905	130758	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	-170	5	-3.63	3602733430	789984	34.93	4680	4685	4480	6080	3280	4680	4560.51	4.84	0	-105332	4956	4817	4631	4492	4306	4887	4562	68	1400	100	3270	5	1	67912443	3063	-6.62	1.63	12	1.16	-681.00	2759.00	11150	20220907	-59.55	2865	20230726	57.42	5320	-15.23	20230116	2865	57.42	20230726	11150	-59.55	20220907	2865	57.42	20230726	1.06	N	256840	100	67 억		3288229	N	N	24	N	00	N
134	20230905	120802	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	-185	5	-3.95	3238328990	709081	31.35	4680	4685	4480	6080	3280	4680	4566.94	4.84	0	-84594	4956	4817	4631	4492	4306	4887	4562	68	1400	100	3270	5	1	67912443	3053	-6.60	1.63	12	1.04	-681.00	2759.00	11150	20220907	-59.69	2865	20230726	56.89	5320	-15.51	20230116	2865	56.89	20230726	11150	-59.69	20220907	2865	56.89	20230726	1.06	N	256840	100	67 억		3288229	N	N	24	N	00	N
135	20230905	110809	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	-105	5	-2.24	2474182145	539985	23.87	4680	4685	4525	6080	3280	4680	4581.95	4.84	0	-36393	4956	4817	4631	4492	4306	4887	4562	68	1400	100	3270	5	1	67912443	3107	-6.72	1.66	12	0.80	-681.00	2759.00	11150	20220907	-58.97	2865	20230726	59.69	5320	-14.00	20230116	2865	59.69	20230726	11150	-58.97	20220907	2865	59.69	20230726	1.06	N	256840	100	67 억		3288229	N	N	24	N	00	N
136	20230905	100758	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	-115	5	-2.46	1993604750	434442	19.21	4680	4685	4540	6080	3280	4680	4588.89	4.84	0	-34180	4956	4817	4631	4492	4306	4887	4562	68	1400	100	3270	5	1	67912443	3100	-6.70	1.65	12	0.64	-681.00	2759.00	11150	20220907	-59.06	2865	20230726	59.34	5320	-14.19	20230116	2865	59.34	20230726	11150	-59.06	20220907	2865	59.34	20230726	1.06	N	256840	100	67 억		3288229	N	N	24	N	00	N
137	20230905	090758	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	0	3	0.00	585256415	126181	5.58	4680	4685	4595	6080	3280	4680	4638.23	4.84	0	-31127	4956	4817	4631	4492	4306	4887	4562	68	1400	100	3270	5	1	67912443	3178	-6.87	1.70	12	0.19	-681.00	2759.00	11150	20220907	-58.03	2865	20230726	63.35	5320	-12.03	20230116	2865	63.35	20230726	11150	-58.03	20220907	2865	63.35	20230726	1.06	N	256840	100	67 억		3288229	N	N	24	N	00	N
138	20230904	160754	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	275	2	6.24	10388573745	2246851	254.00	4450	4770	4445	5720	3085	4405	4623.57	4.82	0	19463	4518	4461	4373	4316	4228	4490	4345	68	1315	100	3080	5	1	67912443	3178	-6.87	1.70	12	3.31	-681.00	2759.00	11150	20220907	-58.03	2865	20230726	63.35	5320	-12.03	20230116	2865	63.35	20230726	11150	-58.03	20220907	2865	63.35	20230726	1.00	N	256840	100	67 억		3271545	N	N	24	N	00	N
139	20230904	150744	57	100.00	KOSDAQ		제약	N	N	N	N		N	4675	270	2	6.13	9931861475	2149237	242.96	4450	4770	4445	5720	3085	4405	4621.11	4.82	0	17526	4518	4461	4373	4316	4228	4490	4345	68	1315	100	3080	5	1	67912443	3175	-6.86	1.69	12	3.16	-681.00	2759.00	11150	20220907	-58.07	2865	20230726	63.18	5320	-12.12	20230116	2865	63.18	20230726	11150	-58.07	20220907	2865	63.18	20230726	1.00	N	256840	100	67 억		3271545	N	N	9	N	00	N
140	20230904	140740	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	260	2	5.90	9143121940	1979303	223.75	4450	4770	4445	5720	3085	4405	4619.36	4.82	0	518	4518	4461	4373	4316	4228	4490	4345	68	1315	100	3080	5	1	67912443	3168	-6.85	1.69	12	2.91	-681.00	2759.00	11150	20220907	-58.16	2865	20230726	62.83	5320	-12.31	20230116	2865	62.83	20230726	11150	-58.16	20220907	2865	62.83	20230726	1.00	N	256840	100	67 억		3271545	N	N	9	N	00	N
141	20230904	130753	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	185	2	4.20	8381100970	1814983	205.18	4450	4770	4445	5720	3085	4405	4617.73	4.82	0	-49585	4518	4461	4373	4316	4228	4490	4345	68	1315	100	3080	5	1	67912443	3117	-6.74	1.66	12	2.67	-681.00	2759.00	11150	20220907	-58.83	2865	20230726	60.21	5320	-13.72	20230116	2865	60.21	20230726	11150	-58.83	20220907	2865	60.21	20230726	1.00	N	256840	100	67 억		3271545	N	N	9	N	00	N
142	20230904	120737	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	120	2	2.72	7902717660	1710419	193.36	4450	4770	4445	5720	3085	4405	4620.34	4.82	0	-33088	4518	4461	4373	4316	4228	4490	4345	68	1315	100	3080	5	1	67912443	3073	-6.64	1.64	12	2.52	-681.00	2759.00	11150	20220907	-59.42	2865	20230726	57.94	5320	-14.94	20230116	2865	57.94	20230726	11150	-59.42	20220907	2865	57.94	20230726	1.00	N	256840	100	67 억		3271545	N	N	9	N	00	N
143	20230904	110725	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	160	2	3.63	7014403680	1514092	171.16	4450	4770	4445	5720	3085	4405	4632.75	4.82	0	-17778	4518	4461	4373	4316	4228	4490	4345	68	1315	100	3080	5	1	67912443	3100	-6.70	1.65	12	2.23	-681.00	2759.00	11150	20220907	-59.06	2865	20230726	59.34	5320	-14.19	20230116	2865	59.34	20230726	11150	-59.06	20220907	2865	59.34	20230726	1.00	N	256840	100	67 억		3271545	N	N	9	N	00	N
144	20230904	100730	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	225	2	5.11	5792024320	1249392	141.24	4450	4770	4445	5720	3085	4405	4635.87	4.82	0	-6252	4518	4461	4373	4316	4228	4490	4345	68	1315	100	3080	5	1	67912443	3144	-6.80	1.68	12	1.84	-681.00	2759.00	11150	20220907	-58.48	2865	20230726	61.61	5320	-12.97	20230116	2865	61.61	20230726	11150	-58.48	20220907	2865	61.61	20230726	1.00	N	256840	100	67 억		3271545	N	N	9	N	00	N
145	20230904	090743	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	135	2	3.06	573500195	127827	14.45	4450	4545	4445	5720	3085	4405	4486.53	4.82	0	-2655	4518	4461	4373	4316	4228	4490	4345	68	1315	100	3080	5	1	67912443	3083	-6.67	1.65	12	0.19	-681.00	2759.00	11150	20220907	-59.28	2865	20230726	58.46	5320	-14.66	20230116	2865	58.46	20230726	11150	-59.28	20220907	2865	58.46	20230726	1.00	N	256840	100	67 억		3271545	N	N	9	N	00	N
146	20230901	160734	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	110	2	2.56	3827737515	877421	17.95	4400	4430	4285	5580	3010	4295	4362.41	4.91	0	-66198	4778	4536	4403	4161	4028	4470	4095	68	1285	100	3000	5	1	67912443	2992	-6.47	1.60	12	1.29	-681.00	2759.00	11150	20220907	-60.49	2865	20230726	53.75	5320	-17.20	20230116	2865	53.75	20230726	11150	-60.49	20220907	2865	53.75	20230726	0.95	N	256840	100	67 억		3334249	N	N	9	N	00	N
147	20230901	150742	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	120	2	2.79	3530700500	810108	16.57	4400	4430	4285	5580	3010	4295	4358.31	4.91	0	-57701	4778	4536	4403	4161	4028	4470	4095	68	1285	100	3000	5	1	67912443	2998	-6.48	1.60	12	1.19	-681.00	2759.00	11150	20220907	-60.40	2865	20230726	54.10	5320	-17.01	20230116	2865	54.10	20230726	11150	-60.40	20220907	2865	54.10	20230726	0.95	N	256840	100	67 억		3334249	N	N	27	N	00	N
148	20230901	140744	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	120	2	2.79	3108302380	714139	14.61	4400	4430	4285	5580	3010	4295	4352.52	4.91	0	-59814	4778	4536	4403	4161	4028	4470	4095	68	1285	100	3000	5	1	67912443	2998	-6.48	1.60	12	1.05	-681.00	2759.00	11150	20220907	-60.40	2865	20230726	54.10	5320	-17.01	20230116	2865	54.10	20230726	11150	-60.40	20220907	2865	54.10	20230726	0.95	N	256840	100	67 억		3334249	N	N	27	N	00	N
149	20230901	130721	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	85	2	1.98	2612333405	601451	12.30	4400	4405	4285	5580	3010	4295	4343.39	4.91	0	-82018	4778	4536	4403	4161	4028	4470	4095	68	1285	100	3000	5	1	67912443	2975	-6.43	1.59	12	0.89	-681.00	2759.00	11150	20220907	-60.72	2865	20230726	52.88	5320	-17.67	20230116	2865	52.88	20230726	11150	-60.72	20220907	2865	52.88	20230726	0.95	N	256840	100	67 억		3334249	N	N	27	N	00	N
150	20230901	120731	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	50	2	1.16	2358528090	543364	11.11	4400	4405	4285	5580	3010	4295	4340.60	4.91	0	-91825	4778	4536	4403	4161	4028	4470	4095	68	1285	100	3000	5	1	67912443	2951	-6.38	1.57	12	0.80	-681.00	2759.00	11150	20220907	-61.03	2865	20230726	51.66	5320	-18.33	20230116	2865	51.66	20230726	11150	-61.03	20220907	2865	51.66	20230726	0.95	N	256840	100	67 억		3334249	N	N	27	N	00	N
151	20230901	110731	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	55	2	1.28	2152367455	495852	10.14	4400	4405	4285	5580	3010	4295	4340.75	4.91	0	-92241	4778	4536	4403	4161	4028	4470	4095	68	1285	100	3000	5	1	67912443	2954	-6.39	1.58	12	0.73	-681.00	2759.00	11150	20220907	-60.99	2865	20230726	51.83	5320	-18.23	20230116	2865	51.83	20230726	11150	-60.99	20220907	2865	51.83	20230726	0.95	N	256840	100	67 억		3334249	N	N	27	N	00	N
152	20230901	100726	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	35	2	0.81	1582839925	365424	7.47	4400	4405	4285	5580	3010	4295	4331.52	4.91	0	-101002	4778	4536	4403	4161	4028	4470	4095	68	1285	100	3000	5	1	67912443	2941	-6.36	1.57	12	0.54	-681.00	2759.00	11150	20220907	-61.17	2865	20230726	51.13	5320	-18.61	20230116	2865	51.13	20230726	11150	-61.17	20220907	2865	51.13	20230726	0.95	N	256840	100	67 억		3334249	N	N	27	N	00	N
153	20230901	090715	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	35	2	0.81	721087825	166573	3.41	4400	4405	4285	5580	3010	4295	4328.96	4.91	0	-75370	4778	4536	4403	4161	4028	4470	4095	68	1285	100	3000	5	1	67912443	2941	-6.36	1.57	12	0.25	-681.00	2759.00	11150	20220907	-61.17	2865	20230726	51.13	5320	-18.61	20230116	2865	51.13	20230726	11150	-61.17	20220907	2865	51.13	20230726	0.95	N	256840	100	67 억		3334249	N	N	27	N	00	N