KissMeData/100700/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	160734	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	40	2	1.55	42506260	16419	30.44	2590	2630	2565	3360	1810	2585	2588.85	0.73	0	-1159	2635	2610	2560	2535	2485	2622	2547	44	775	100	1860	5	1	43800000	1150	11.03	0.93	12	0.04	238.00	2832.00	3380	20221213	-22.34	2430	20230727	8.02	3250	-19.23	20230203	2430	8.02	20230727	3380	-22.34	20221213	2430	8.02	20230727	1.81	N	100700	100	43 억		320563	N	N	0	N	00	N
3	20230927	150741	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	5	2	0.19	32268420	12496	23.17	2590	2590	2565	3360	1810	2585	2582.30	0.73	0	-921	2635	2610	2560	2535	2485	2622	2547	44	775	100	1860	5	1	43800000	1134	10.88	0.91	12	0.03	238.00	2832.00	3380	20221213	-23.37	2430	20230727	6.58	3250	-20.31	20230203	2430	6.58	20230727	3380	-23.37	20221213	2430	6.58	20230727	1.81	N	100700	100	43 억		320563	N	N	0	N	00	N
4	20230927	140740	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	5	2	0.19	30222320	11706	21.71	2590	2590	2565	3360	1810	2585	2581.78	0.73	0	-918	2635	2610	2560	2535	2485	2622	2547	44	775	100	1860	5	1	43800000	1134	10.88	0.91	12	0.03	238.00	2832.00	3380	20221213	-23.37	2430	20230727	6.58	3250	-20.31	20230203	2430	6.58	20230727	3380	-23.37	20221213	2430	6.58	20230727	1.81	N	100700	100	43 억		320563	N	N	0	N	00	N
5	20230927	130732	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	0	3	0.00	23870670	9253	17.16	2590	2590	2565	3360	1810	2585	2579.78	0.73	0	-918	2635	2610	2560	2535	2485	2622	2547	44	775	100	1860	5	1	43800000	1132	10.86	0.91	12	0.02	238.00	2832.00	3380	20221213	-23.52	2430	20230727	6.38	3250	-20.46	20230203	2430	6.38	20230727	3380	-23.52	20221213	2430	6.38	20230727	1.81	N	100700	100	43 억		320563	N	N	0	N	00	N
6	20230927	120730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	0	3	0.00	19764815	7664	14.21	2590	2590	2565	3360	1810	2585	2578.92	0.73	0	-857	2635	2610	2560	2535	2485	2622	2547	44	775	100	1860	5	1	43800000	1132	10.86	0.91	12	0.02	238.00	2832.00	3380	20221213	-23.52	2430	20230727	6.38	3250	-20.46	20230203	2430	6.38	20230727	3380	-23.52	20221213	2430	6.38	20230727	1.81	N	100700	100	43 억		320563	N	N	0	N	00	N
7	20230927	110738	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	5	2	0.19	15688695	6086	11.28	2590	2590	2565	3360	1810	2585	2577.83	0.73	0	-386	2635	2610	2560	2535	2485	2622	2547	44	775	100	1860	5	1	43800000	1134	10.88	0.91	12	0.01	238.00	2832.00	3380	20221213	-23.37	2430	20230727	6.58	3250	-20.31	20230203	2430	6.58	20230727	3380	-23.37	20221213	2430	6.58	20230727	1.81	N	100700	100	43 억		320563	N	N	0	N	00	N
8	20230927	100733	57	100.00	KOSDAQ		제약	N	N	N	N		N	2570	-15	5	-0.58	8027745	3115	5.78	2590	2590	2565	3360	1810	2585	2577.13	0.73	0	-214	2635	2610	2560	2535	2485	2622	2547	44	775	100	1860	5	1	43800000	1126	10.80	0.91	12	0.01	238.00	2832.00	3380	20221213	-23.96	2430	20230727	5.76	3250	-20.92	20230203	2430	5.76	20230727	3380	-23.96	20221213	2430	5.76	20230727	1.81	N	100700	100	43 억		320563	N	N	0	N	00	N
9	20230927	090745	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	0	3	0.00	1623945	628	1.16	2590	2590	2570	3360	1810	2585	2585.90	0.73	0	-34	2635	2610	2560	2535	2485	2622	2547	44	775	100	1860	5	1	43800000	1132	10.86	0.91	12	0.00	238.00	2832.00	3380	20221213	-23.52	2430	20230727	6.38	3250	-20.46	20230203	2430	6.38	20230727	3380	-23.52	20221213	2430	6.38	20230727	1.81	N	100700	100	43 억		320563	N	N	0	N	00	N
10	20230926	160732	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	45	2	1.77	136336905	53792	91.56	2545	2585	2510	3300	1780	2540	2534.52	0.74	0	-2252	2653	2596	2568	2511	2483	2582	2497	44	760	100	1820	5	1	43800000	1132	10.86	0.91	12	0.12	238.00	2832.00	3380	20221213	-23.52	2430	20230727	6.38	3250	-20.46	20230203	2430	6.38	20230727	3380	-23.52	20221213	2430	6.38	20230727	1.81	N	100700	100	43 억		322607	N	N	0	N	00	N
11	20230926	150732	57	100.00	KOSDAQ		제약	N	N	N	N		N	2560	20	2	0.79	130759540	51619	87.86	2545	2570	2510	3300	1780	2540	2533.17	0.74	0	-2145	2653	2596	2568	2511	2483	2582	2497	44	760	100	1820	5	1	43800000	1121	10.76	0.90	12	0.12	238.00	2832.00	3380	20221213	-24.26	2430	20230727	5.35	3250	-21.23	20230203	2430	5.35	20230727	3380	-24.26	20221213	2430	5.35	20230727	1.81	N	100700	100	43 억		322607	N	N	0	N	00	N
12	20230926	140725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2535	-5	5	-0.20	128690625	50804	86.47	2545	2570	2510	3300	1780	2540	2533.08	0.74	0	-2515	2653	2596	2568	2511	2483	2582	2497	44	760	100	1820	5	1	43800000	1110	10.65	0.90	12	0.12	238.00	2832.00	3380	20221213	-25.00	2430	20230727	4.32	3250	-22.00	20230203	2430	4.32	20230727	3380	-25.00	20221213	2430	4.32	20230727	1.81	N	100700	100	43 억		322607	N	N	0	N	00	N
13	20230926	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	2555	15	2	0.59	111044760	43884	74.69	2545	2570	2510	3300	1780	2540	2530.42	0.74	0	-357	2653	2596	2568	2511	2483	2582	2497	44	760	100	1820	5	1	43800000	1119	10.74	0.90	12	0.10	238.00	2832.00	3380	20221213	-24.41	2430	20230727	5.14	3250	-21.38	20230203	2430	5.14	20230727	3380	-24.41	20221213	2430	5.14	20230727	1.81	N	100700	100	43 억		322607	N	N	0	N	00	N
14	20230926	120732	57	100.00	KOSDAQ		제약	N	N	N	N		N	2525	-15	5	-0.59	64240705	25428	43.28	2545	2560	2510	3300	1780	2540	2526.38	0.74	0	822	2653	2596	2568	2511	2483	2582	2497	44	760	100	1820	5	1	43800000	1106	10.61	0.89	12	0.06	238.00	2832.00	3380	20221213	-25.30	2430	20230727	3.91	3250	-22.31	20230203	2430	3.91	20230727	3380	-25.30	20221213	2430	3.91	20230727	1.81	N	100700	100	43 억		322607	N	N	0	N	00	N
15	20230926	110731	57	100.00	KOSDAQ		제약	N	N	N	N		N	2520	-20	5	-0.79	58221915	23044	39.22	2545	2560	2510	3300	1780	2540	2526.55	0.74	0	1388	2653	2596	2568	2511	2483	2582	2497	44	760	100	1820	5	1	43800000	1104	10.59	0.89	12	0.05	238.00	2832.00	3380	20221213	-25.44	2430	20230727	3.70	3250	-22.46	20230203	2430	3.70	20230727	3380	-25.44	20221213	2430	3.70	20230727	1.81	N	100700	100	43 억		322607	N	N	0	N	00	N
16	20230926	100730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2530	-10	5	-0.39	45184730	17862	30.40	2545	2560	2510	3300	1780	2540	2529.66	0.74	0	1205	2653	2596	2568	2511	2483	2582	2497	44	760	100	1820	5	1	43800000	1108	10.63	0.89	12	0.04	238.00	2832.00	3380	20221213	-25.15	2430	20230727	4.12	3250	-22.15	20230203	2430	4.12	20230727	3380	-25.15	20221213	2430	4.12	20230727	1.81	N	100700	100	43 억		322607	N	N	0	N	00	N
17	20230926	090731	57	100.00	KOSDAQ		제약	N	N	N	N		N	2555	15	2	0.59	13040125	5145	8.76	2545	2555	2530	3300	1780	2540	2534.52	0.74	0	75	2653	2596	2568	2511	2483	2582	2497	44	760	100	1820	5	1	43800000	1119	10.74	0.90	12	0.01	238.00	2832.00	3380	20221213	-24.41	2430	20230727	5.14	3250	-21.38	20230203	2430	5.14	20230727	3380	-24.41	20221213	2430	5.14	20230727	1.81	N	100700	100	43 억		322607	N	N	0	N	00	N
18	20230925	160730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2540	-85	5	-3.24	146866145	57057	188.96	2600	2625	2540	3410	1840	2625	2574.15	0.74	0	-2744	2665	2645	2620	2600	2575	2655	2610	44	785	100	1890	5	1	43800000	1113	10.67	0.90	12	0.13	238.00	2832.00	3380	20221213	-24.85	2430	20230727	4.53	3250	-21.85	20230203	2430	4.53	20230727	3380	-24.85	20221213	2430	4.53	20230727	1.81	N	100700	100	43 억		325354	N	N	0	N	00	N
19	20230925	150734	57	100.00	KOSDAQ		제약	N	N	N	N		N	2555	-70	5	-2.67	132900650	51566	170.77	2600	2625	2550	3410	1840	2625	2577.29	0.74	0	-1139	2665	2645	2620	2600	2575	2655	2610	44	785	100	1890	5	1	43800000	1119	10.74	0.90	12	0.12	238.00	2832.00	3380	20221213	-24.41	2430	20230727	5.14	3250	-21.38	20230203	2430	5.14	20230727	3380	-24.41	20221213	2430	5.14	20230727	1.81	N	100700	100	43 억		325354	N	N	0	N	00	N
20	20230925	140720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	-40	5	-1.52	66870250	25827	85.53	2600	2625	2575	3410	1840	2625	2589.16	0.74	0	-1573	2665	2645	2620	2600	2575	2655	2610	44	785	100	1890	5	1	43800000	1132	10.86	0.91	12	0.06	238.00	2832.00	3380	20221213	-23.52	2430	20230727	6.38	3250	-20.46	20230203	2430	6.38	20230727	3380	-23.52	20221213	2430	6.38	20230727	1.81	N	100700	100	43 억		325354	N	N	0	N	00	N
21	20230925	130725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	-45	5	-1.71	54101090	20876	69.13	2600	2625	2575	3410	1840	2625	2591.54	0.74	0	-1212	2665	2645	2620	2600	2575	2655	2610	44	785	100	1890	5	1	43800000	1130	10.84	0.91	12	0.05	238.00	2832.00	3380	20221213	-23.67	2430	20230727	6.17	3250	-20.62	20230203	2430	6.17	20230727	3380	-23.67	20221213	2430	6.17	20230727	1.81	N	100700	100	43 억		325354	N	N	0	N	00	N
22	20230925	120730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	-45	5	-1.71	47396315	18278	60.53	2600	2625	2575	3410	1840	2625	2593.08	0.74	0	-1038	2665	2645	2620	2600	2575	2655	2610	44	785	100	1890	5	1	43800000	1130	10.84	0.91	12	0.04	238.00	2832.00	3380	20221213	-23.67	2430	20230727	6.17	3250	-20.62	20230203	2430	6.17	20230727	3380	-23.67	20221213	2430	6.17	20230727	1.81	N	100700	100	43 억		325354	N	N	0	N	00	N
23	20230925	110725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	-40	5	-1.52	39834825	15348	50.83	2600	2625	2575	3410	1840	2625	2595.44	0.74	0	-1953	2665	2645	2620	2600	2575	2655	2610	44	785	100	1890	5	1	43800000	1132	10.86	0.91	12	0.04	238.00	2832.00	3380	20221213	-23.52	2430	20230727	6.38	3250	-20.46	20230203	2430	6.38	20230727	3380	-23.52	20221213	2430	6.38	20230727	1.81	N	100700	100	43 억		325354	N	N	0	N	00	N
24	20230925	100728	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	-15	5	-0.57	10427250	3985	13.20	2600	2625	2600	3410	1840	2625	2616.62	0.74	0	-671	2665	2645	2620	2600	2575	2655	2610	44	785	100	1890	5	1	43800000	1143	10.97	0.92	12	0.01	238.00	2832.00	3380	20221213	-22.78	2430	20230727	7.41	3250	-19.69	20230203	2430	7.41	20230727	3380	-22.78	20221213	2430	7.41	20230727	1.81	N	100700	100	43 억		325354	N	N	0	N	00	N
25	20230925	090725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	-5	5	-0.19	1499765	576	1.91	2600	2625	2600	3410	1840	2625	2603.76	0.74	0	-100	2665	2645	2620	2600	2575	2655	2610	44	785	100	1890	5	1	43800000	1148	11.01	0.93	12	0.00	238.00	2832.00	3380	20221213	-22.49	2430	20230727	7.82	3250	-19.38	20230203	2430	7.82	20230727	3380	-22.49	20221213	2430	7.82	20230727	1.81	N	100700	100	43 억		325354	N	N	0	N	00	N
26	20230922	160751	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	0	3	0.00	78360875	30070	66.52	2615	2640	2595	3410	1840	2625	2605.94	0.75	0	-2461	2708	2666	2643	2601	2578	2655	2590	44	785	100	1890	5	1	43800000	1150	11.03	0.93	12	0.07	238.00	2832.00	3380	20221213	-22.34	2430	20230727	8.02	3250	-19.23	20230203	2430	8.02	20230727	3380	-22.34	20221213	2430	8.02	20230727	1.80	N	100700	100	43 억		327815	N	N	0	N	00	N
27	20230922	150747	57	100.00	KOSDAQ		제약	N	N	N	N		N	2595	-30	5	-1.14	71830940	27565	60.98	2615	2640	2595	3410	1840	2625	2605.87	0.75	0	-1682	2708	2666	2643	2601	2578	2655	2590	44	785	100	1890	5	1	43800000	1137	10.90	0.92	12	0.06	238.00	2832.00	3380	20221213	-23.22	2430	20230727	6.79	3250	-20.15	20230203	2430	6.79	20230727	3380	-23.22	20221213	2430	6.79	20230727	1.80	N	100700	100	43 억		327815	N	N	0	N	00	N
28	20230922	140747	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	-25	5	-0.95	59075225	22657	50.12	2615	2640	2595	3410	1840	2625	2607.37	0.75	0	808	2708	2666	2643	2601	2578	2655	2590	44	785	100	1890	5	1	43800000	1139	10.92	0.92	12	0.05	238.00	2832.00	3380	20221213	-23.08	2430	20230727	7.00	3250	-20.00	20230203	2430	7.00	20230727	3380	-23.08	20221213	2430	7.00	20230727	1.80	N	100700	100	43 억		327815	N	N	0	N	00	N
29	20230922	130701	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	-25	5	-0.95	52218360	20020	44.29	2615	2640	2595	3410	1840	2625	2608.31	0.75	0	820	2708	2666	2643	2601	2578	2655	2590	44	785	100	1890	5	1	43800000	1139	10.92	0.92	12	0.05	238.00	2832.00	3380	20221213	-23.08	2430	20230727	7.00	3250	-20.00	20230203	2430	7.00	20230727	3380	-23.08	20221213	2430	7.00	20230727	1.80	N	100700	100	43 억		327815	N	N	0	N	00	N
30	20230922	120700	57	100.00	KOSDAQ		제약	N	N	N	N		N	2605	-20	5	-0.76	46491165	17822	39.43	2615	2640	2595	3410	1840	2625	2608.64	0.75	0	951	2708	2666	2643	2601	2578	2655	2590	44	785	100	1890	5	1	43800000	1141	10.95	0.92	12	0.04	238.00	2832.00	3380	20221213	-22.93	2430	20230727	7.20	3250	-19.85	20230203	2430	7.20	20230727	3380	-22.93	20221213	2430	7.20	20230727	1.80	N	100700	100	43 억		327815	N	N	0	N	00	N
31	20230922	110655	57	100.00	KOSDAQ		제약	N	N	N	N		N	2630	5	2	0.19	8658275	3309	7.32	2615	2640	2610	3410	1840	2625	2616.58	0.75	0	-723	2708	2666	2643	2601	2578	2655	2590	44	785	100	1890	5	1	43800000	1152	11.05	0.93	12	0.01	238.00	2832.00	3380	20221213	-22.19	2430	20230727	8.23	3250	-19.08	20230203	2430	8.23	20230727	3380	-22.19	20221213	2430	8.23	20230727	1.80	N	100700	100	43 억		327815	N	N	0	N	00	N
32	20230922	100657	57	100.00	KOSDAQ		제약	N	N	N	N		N	2615	-10	5	-0.38	6774335	2589	5.73	2615	2640	2610	3410	1840	2625	2616.58	0.75	0	-662	2708	2666	2643	2601	2578	2655	2590	44	785	100	1890	5	1	43800000	1145	10.99	0.92	12	0.01	238.00	2832.00	3380	20221213	-22.63	2430	20230727	7.61	3250	-19.54	20230203	2430	7.61	20230727	3380	-22.63	20221213	2430	7.61	20230727	1.80	N	100700	100	43 억		327815	N	N	0	N	00	N
33	20230922	090653	57	100.00	KOSDAQ		제약	N	N	N	N		N	2640	15	2	0.57	2183760	834	1.85	2615	2640	2615	3410	1840	2625	2618.42	0.75	0	1	2708	2666	2643	2601	2578	2655	2590	44	785	100	1890	5	1	43800000	1156	11.09	0.93	12	0.00	238.00	2832.00	3380	20221213	-21.89	2430	20230727	8.64	3250	-18.77	20230203	2430	8.64	20230727	3380	-21.89	20221213	2430	8.64	20230727	1.80	N	100700	100	43 억		327815	N	N	0	N	00	N
34	20230921	160659	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	-60	5	-2.23	119801875	45184	236.84	2685	2685	2620	3490	1880	2685	2651.84	0.76	0	-4970	2705	2695	2675	2665	2645	2700	2670	44	805	100	1930	5	1	43800000	1150	11.03	0.93	12	0.10	238.00	2832.00	3380	20221213	-22.34	2430	20230727	8.02	3250	-19.23	20230203	2430	8.02	20230727	3380	-22.34	20221213	2430	8.02	20230727	1.80	N	100700	100	43 억		332786	N	N	0	N	00	N
35	20230921	150648	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	-40	5	-1.49	110569660	41667	218.40	2685	2685	2620	3490	1880	2685	2653.65	0.76	0	-4963	2705	2695	2675	2665	2645	2700	2670	44	805	100	1930	5	1	43800000	1159	11.11	0.93	12	0.10	238.00	2832.00	3380	20221213	-21.75	2430	20230727	8.85	3250	-18.62	20230203	2430	8.85	20230727	3380	-21.75	20221213	2430	8.85	20230727	1.80	N	100700	100	43 억		332786	N	N	0	N	00	N
36	20230921	140654	57	100.00	KOSDAQ		제약	N	N	N	N		N	2640	-45	5	-1.68	108666800	40947	214.63	2685	2685	2620	3490	1880	2685	2653.84	0.76	0	-4616	2705	2695	2675	2665	2645	2700	2670	44	805	100	1930	5	1	43800000	1156	11.09	0.93	12	0.09	238.00	2832.00	3380	20221213	-21.89	2430	20230727	8.64	3250	-18.77	20230203	2430	8.64	20230727	3380	-21.89	20221213	2430	8.64	20230727	1.80	N	100700	100	43 억		332786	N	N	0	N	00	N
37	20230921	130649	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	-30	5	-1.12	62072755	23307	122.17	2685	2685	2650	3490	1880	2685	2663.27	0.76	0	-4285	2705	2695	2675	2665	2645	2700	2670	44	805	100	1930	5	1	43800000	1163	11.16	0.94	12	0.05	238.00	2832.00	3380	20221213	-21.45	2430	20230727	9.26	3250	-18.31	20230203	2430	9.26	20230727	3380	-21.45	20221213	2430	9.26	20230727	1.80	N	100700	100	43 억		332786	N	N	0	N	00	N
38	20230921	120643	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	-25	5	-0.93	52844435	19835	103.97	2685	2685	2655	3490	1880	2685	2664.20	0.76	0	-2810	2705	2695	2675	2665	2645	2700	2670	44	805	100	1930	5	1	43800000	1165	11.18	0.94	12	0.05	238.00	2832.00	3380	20221213	-21.30	2430	20230727	9.47	3250	-18.15	20230203	2430	9.47	20230727	3380	-21.30	20221213	2430	9.47	20230727	1.80	N	100700	100	43 억		332786	N	N	0	N	00	N
39	20230921	110700	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	-20	5	-0.74	27341305	10244	53.70	2685	2685	2660	3490	1880	2685	2669.01	0.76	0	-1174	2705	2695	2675	2665	2645	2700	2670	44	805	100	1930	5	1	43800000	1167	11.20	0.94	12	0.02	238.00	2832.00	3380	20221213	-21.15	2430	20230727	9.67	3250	-18.00	20230203	2430	9.67	20230727	3380	-21.15	20221213	2430	9.67	20230727	1.80	N	100700	100	43 억		332786	N	N	0	N	00	N
40	20230921	100647	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	-10	5	-0.37	16823850	6299	33.02	2685	2685	2660	3490	1880	2685	2670.88	0.76	0	-1168	2705	2695	2675	2665	2645	2700	2670	44	805	100	1930	5	1	43800000	1172	11.24	0.94	12	0.01	238.00	2832.00	3380	20221213	-20.86	2430	20230727	10.08	3250	-17.69	20230203	2430	10.08	20230727	3380	-20.86	20221213	2430	10.08	20230727	1.80	N	100700	100	43 억		332786	N	N	0	N	00	N
41	20230921	090652	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	-5	5	-0.19	1963120	732	3.84	2685	2685	2670	3490	1880	2685	2681.86	0.76	0	-199	2705	2695	2675	2665	2645	2700	2670	44	805	100	1930	5	1	43800000	1174	11.26	0.95	12	0.00	238.00	2832.00	3380	20221213	-20.71	2430	20230727	10.29	3250	-17.54	20230203	2430	10.29	20230727	3380	-20.71	20221213	2430	10.29	20230727	1.80	N	100700	100	43 억		332786	N	N	0	N	00	N
42	20230920	160655	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	5	2	0.19	50672885	18992	42.69	2675	2685	2655	3480	1880	2680	2668.12	0.77	0	-2797	2763	2721	2698	2656	2633	2710	2645	44	800	100	1920	5	1	43800000	1176	11.28	0.95	12	0.04	238.00	2832.00	3380	20221213	-20.56	2430	20230727	10.49	3250	-17.38	20230203	2430	10.49	20230727	3380	-20.56	20221213	2430	10.49	20230727	1.80	N	100700	100	43 억		335583	N	N	0	N	00	N
43	20230920	150637	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	-10	5	-0.37	47502990	17806	40.02	2675	2685	2655	3480	1880	2680	2667.81	0.77	0	-2700	2763	2721	2698	2656	2633	2710	2645	44	800	100	1920	5	1	43800000	1169	11.22	0.94	12	0.04	238.00	2832.00	3380	20221213	-21.01	2430	20230727	9.88	3250	-17.85	20230203	2430	9.88	20230727	3380	-21.01	20221213	2430	9.88	20230727	1.80	N	100700	100	43 억		335583	N	N	0	N	00	N
44	20230920	140647	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	-5	5	-0.19	43600790	16348	36.74	2675	2685	2655	3480	1880	2680	2667.04	0.77	0	-1819	2763	2721	2698	2656	2633	2710	2645	44	800	100	1920	5	1	43800000	1172	11.24	0.94	12	0.04	238.00	2832.00	3380	20221213	-20.86	2430	20230727	10.08	3250	-17.69	20230203	2430	10.08	20230727	3380	-20.86	20221213	2430	10.08	20230727	1.80	N	100700	100	43 억		335583	N	N	0	N	00	N
45	20230920	130643	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	-10	5	-0.37	37818325	14183	31.88	2675	2685	2655	3480	1880	2680	2666.45	0.77	0	-1610	2763	2721	2698	2656	2633	2710	2645	44	800	100	1920	5	1	43800000	1169	11.22	0.94	12	0.03	238.00	2832.00	3380	20221213	-21.01	2430	20230727	9.88	3250	-17.85	20230203	2430	9.88	20230727	3380	-21.01	20221213	2430	9.88	20230727	1.80	N	100700	100	43 억		335583	N	N	0	N	00	N
46	20230920	120641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	-10	5	-0.37	36945220	13856	31.14	2675	2685	2655	3480	1880	2680	2666.37	0.77	0	-1289	2763	2721	2698	2656	2633	2710	2645	44	800	100	1920	5	1	43800000	1169	11.22	0.94	12	0.03	238.00	2832.00	3380	20221213	-21.01	2430	20230727	9.88	3250	-17.85	20230203	2430	9.88	20230727	3380	-21.01	20221213	2430	9.88	20230727	1.80	N	100700	100	43 억		335583	N	N	0	N	00	N
47	20230920	110647	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	-20	5	-0.75	28480660	10676	24.00	2675	2685	2655	3480	1880	2680	2667.73	0.77	0	-495	2763	2721	2698	2656	2633	2710	2645	44	800	100	1920	5	1	43800000	1165	11.18	0.94	12	0.02	238.00	2832.00	3380	20221213	-21.30	2430	20230727	9.47	3250	-18.15	20230203	2430	9.47	20230727	3380	-21.30	20221213	2430	9.47	20230727	1.80	N	100700	100	43 억		335583	N	N	0	N	00	N
48	20230920	100632	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	-15	5	-0.56	23820865	8927	20.06	2675	2685	2655	3480	1880	2680	2668.41	0.77	0	-346	2763	2721	2698	2656	2633	2710	2645	44	800	100	1920	5	1	43800000	1167	11.20	0.94	12	0.02	238.00	2832.00	3380	20221213	-21.15	2430	20230727	9.67	3250	-18.00	20230203	2430	9.67	20230727	3380	-21.15	20221213	2430	9.67	20230727	1.80	N	100700	100	43 억		335583	N	N	0	N	00	N
49	20230920	090643	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	0	3	0.00	489860	183	0.41	2675	2685	2670	3480	1880	2680	2676.83	0.77	0	-108	2763	2721	2698	2656	2633	2710	2645	44	800	100	1920	5	1	43800000	1174	11.26	0.95	12	0.00	238.00	2832.00	3380	20221213	-20.71	2430	20230727	10.29	3250	-17.54	20230203	2430	10.29	20230727	3380	-20.71	20221213	2430	10.29	20230727	1.80	N	100700	100	43 억		335583	N	N	0	N	00	N
50	20230919	160639	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	-45	5	-1.65	120213825	44491	160.09	2730	2740	2675	3540	1910	2725	2702.02	0.81	0	-14461	2778	2751	2733	2706	2688	2742	2697	44	815	100	1960	5	1	43800000	1174	11.26	0.95	12	0.10	238.00	2832.00	3380	20221213	-20.71	2430	20230727	10.29	3250	-17.54	20230203	2430	10.29	20230727	3380	-20.71	20221213	2430	10.29	20230727	1.82	N	100700	100	43 억		353169	N	N	0	N	00	N
51	20230919	150641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	-35	5	-1.28	118854755	43984	158.26	2730	2740	2675	3540	1910	2725	2702.23	0.81	0	-14191	2778	2751	2733	2706	2688	2742	2697	44	815	100	1960	5	1	43800000	1178	11.30	0.95	12	0.10	238.00	2832.00	3380	20221213	-20.41	2430	20230727	10.70	3250	-17.23	20230203	2430	10.70	20230727	3380	-20.41	20221213	2430	10.70	20230727	1.82	N	100700	100	43 억		353169	N	N	0	N	00	N
52	20230919	140638	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	-15	5	-0.55	103485810	38262	137.67	2730	2740	2680	3540	1910	2725	2704.66	0.81	0	-13854	2778	2751	2733	2706	2688	2742	2697	44	815	100	1960	5	1	43800000	1187	11.39	0.96	12	0.09	238.00	2832.00	3380	20221213	-19.82	2430	20230727	11.52	3250	-16.62	20230203	2430	11.52	20230727	3380	-19.82	20221213	2430	11.52	20230727	1.82	N	100700	100	43 억		353169	N	N	0	N	00	N
53	20230919	130628	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	-40	5	-1.47	58908135	21797	78.43	2730	2740	2680	3540	1910	2725	2702.58	0.81	0	-5515	2778	2751	2733	2706	2688	2742	2697	44	815	100	1960	5	1	43800000	1176	11.28	0.95	12	0.05	238.00	2832.00	3380	20221213	-20.56	2430	20230727	10.49	3250	-17.38	20230203	2430	10.49	20230727	3380	-20.56	20221213	2430	10.49	20230727	1.82	N	100700	100	43 억		353169	N	N	0	N	00	N
54	20230919	120645	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	-20	5	-0.73	26466630	9733	35.02	2730	2740	2700	3540	1910	2725	2719.27	0.81	0	-4335	2778	2751	2733	2706	2688	2742	2697	44	815	100	1960	5	1	43800000	1185	11.37	0.96	12	0.02	238.00	2832.00	3380	20221213	-19.97	2430	20230727	11.32	3250	-16.77	20230203	2430	11.32	20230727	3380	-19.97	20221213	2430	11.32	20230727	1.82	N	100700	100	43 억		353169	N	N	0	N	00	N
55	20230919	110645	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	-15	5	-0.55	24934860	9167	32.98	2730	2740	2700	3540	1910	2725	2720.07	0.81	0	-4249	2778	2751	2733	2706	2688	2742	2697	44	815	100	1960	5	1	43800000	1187	11.39	0.96	12	0.02	238.00	2832.00	3380	20221213	-19.82	2430	20230727	11.52	3250	-16.62	20230203	2430	11.52	20230727	3380	-19.82	20221213	2430	11.52	20230727	1.82	N	100700	100	43 억		353169	N	N	0	N	00	N
56	20230919	100642	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	-10	5	-0.37	14616675	5357	19.28	2730	2740	2710	3540	1910	2725	2728.52	0.81	0	-2773	2778	2751	2733	2706	2688	2742	2697	44	815	100	1960	5	1	43800000	1189	11.41	0.96	12	0.01	238.00	2832.00	3380	20221213	-19.67	2430	20230727	11.73	3250	-16.46	20230203	2430	11.73	20230727	3380	-19.67	20221213	2430	11.73	20230727	1.82	N	100700	100	43 억		353169	N	N	0	N	00	N
57	20230919	090636	57	100.00	KOSDAQ		제약	N	N	N	N		N	2735	10	2	0.37	1309295	479	1.72	2730	2735	2730	3540	1910	2725	2733.39	0.81	0	-28	2778	2751	2733	2706	2688	2742	2697	44	815	100	1960	5	1	43800000	1198	11.49	0.97	12	0.00	238.00	2832.00	3380	20221213	-19.08	2430	20230727	12.55	3250	-15.85	20230203	2430	12.55	20230727	3380	-19.08	20221213	2430	12.55	20230727	1.82	N	100700	100	43 억		353169	N	N	0	N	00	N
58	20230918	160641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	-45	5	-1.62	75825185	27786	34.89	2760	2760	2715	3600	1940	2770	2728.91	0.82	0	-7213	2860	2815	2740	2695	2620	2837	2717	44	830	100	1990	5	1	43800000	1194	11.45	0.96	12	0.06	238.00	2832.00	3380	20221213	-19.38	2430	20230727	12.14	3250	-16.15	20230203	2430	12.14	20230727	3380	-19.38	20221213	2430	12.14	20230727	1.81	N	100700	100	43 억		360383	N	N	0	N	00	N
59	20230918	150639	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	-40	5	-1.44	58000970	21237	26.67	2760	2760	2715	3600	1940	2770	2731.13	0.82	0	-5713	2860	2815	2740	2695	2620	2837	2717	44	830	100	1990	5	1	43800000	1196	11.47	0.96	12	0.05	238.00	2832.00	3380	20221213	-19.23	2430	20230727	12.35	3250	-16.00	20230203	2430	12.35	20230727	3380	-19.23	20221213	2430	12.35	20230727	1.81	N	100700	100	43 억		360383	N	N	0	N	00	N
60	20230918	140654	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	-50	5	-1.81	41267590	15100	18.96	2760	2760	2715	3600	1940	2770	2732.95	0.82	0	-2355	2860	2815	2740	2695	2620	2837	2717	44	830	100	1990	5	1	43800000	1191	11.43	0.96	12	0.03	238.00	2832.00	3380	20221213	-19.53	2430	20230727	11.93	3250	-16.31	20230203	2430	11.93	20230727	3380	-19.53	20221213	2430	11.93	20230727	1.81	N	100700	100	43 억		360383	N	N	0	N	00	N
61	20230918	130638	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	-50	5	-1.81	31046290	11339	14.24	2760	2760	2720	3600	1940	2770	2738.01	0.82	0	-2117	2860	2815	2740	2695	2620	2837	2717	44	830	100	1990	5	1	43800000	1191	11.43	0.96	12	0.03	238.00	2832.00	3380	20221213	-19.53	2430	20230727	11.93	3250	-16.31	20230203	2430	11.93	20230727	3380	-19.53	20221213	2430	11.93	20230727	1.81	N	100700	100	43 억		360383	N	N	0	N	00	N
62	20230918	120641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	-30	5	-1.08	24234590	8843	11.10	2760	2760	2725	3600	1940	2770	2740.54	0.82	0	-1423	2860	2815	2740	2695	2620	2837	2717	44	830	100	1990	5	1	43800000	1200	11.51	0.97	12	0.02	238.00	2832.00	3380	20221213	-18.93	2430	20230727	12.76	3250	-15.69	20230203	2430	12.76	20230727	3380	-18.93	20221213	2430	12.76	20230727	1.81	N	100700	100	43 억		360383	N	N	0	N	00	N
63	20230918	110634	57	100.00	KOSDAQ		제약	N	N	N	N		N	2735	-35	5	-1.26	18402270	6711	8.43	2760	2760	2730	3600	1940	2770	2742.11	0.82	0	-647	2860	2815	2740	2695	2620	2837	2717	44	830	100	1990	5	1	43800000	1198	11.49	0.97	12	0.02	238.00	2832.00	3380	20221213	-19.08	2430	20230727	12.55	3250	-15.85	20230203	2430	12.55	20230727	3380	-19.08	20221213	2430	12.55	20230727	1.81	N	100700	100	43 억		360383	N	N	0	N	00	N
64	20230918	100629	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	-30	5	-1.08	15418125	5621	7.06	2760	2760	2730	3600	1940	2770	2742.95	0.82	0	-191	2860	2815	2740	2695	2620	2837	2717	44	830	100	1990	5	1	43800000	1200	11.51	0.97	12	0.01	238.00	2832.00	3380	20221213	-18.93	2430	20230727	12.76	3250	-15.69	20230203	2430	12.76	20230727	3380	-18.93	20221213	2430	12.76	20230727	1.81	N	100700	100	43 억		360383	N	N	0	N	00	N
65	20230918	090629	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	-40	5	-1.44	5688150	2068	2.60	2760	2760	2730	3600	1940	2770	2750.56	0.82	0	-267	2860	2815	2740	2695	2620	2837	2717	44	830	100	1990	5	1	43800000	1196	11.47	0.96	12	0.00	238.00	2832.00	3380	20221213	-19.23	2430	20230727	12.35	3250	-16.00	20230203	2430	12.35	20230727	3380	-19.23	20221213	2430	12.35	20230727	1.81	N	100700	100	43 억		360383	N	N	0	N	00	N
66	20230915	160636	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	90	2	3.36	212596960	78427	487.64	2665	2785	2665	3480	1880	2680	2710.55	0.83	0	-1448	2696	2687	2676	2667	2656	2692	2672	44	800	100	1920	5	1	43800000	1213	11.64	0.98	12	0.18	238.00	2832.00	3380	20221213	-18.05	2430	20230727	13.99	3250	-14.77	20230203	2430	13.99	20230727	3380	-18.05	20221213	2430	13.99	20230727	1.82	N	100700	100	43 억		361827	N	N	0	N	00	N
67	20230915	150634	57	100.00	KOSDAQ		제약	N	N	N	N		N	2755	75	2	2.80	175711900	65040	404.40	2665	2755	2665	3480	1880	2680	2701.60	0.83	0	-671	2696	2687	2676	2667	2656	2692	2672	44	800	100	1920	5	1	43800000	1207	11.58	0.97	12	0.15	238.00	2832.00	3380	20221213	-18.49	2430	20230727	13.37	3250	-15.23	20230203	2430	13.37	20230727	3380	-18.49	20221213	2430	13.37	20230727	1.82	N	100700	100	43 억		361827	N	N	0	N	00	N
68	20230915	140633	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	20	2	0.75	99105920	37028	230.23	2665	2710	2665	3480	1880	2680	2676.51	0.83	0	4221	2696	2687	2676	2667	2656	2692	2672	44	800	100	1920	5	1	43800000	1183	11.34	0.95	12	0.08	238.00	2832.00	3380	20221213	-20.12	2430	20230727	11.11	3250	-16.92	20230203	2430	11.11	20230727	3380	-20.12	20221213	2430	11.11	20230727	1.82	N	100700	100	43 억		361827	N	N	0	N	00	N
69	20230915	130631	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	15	2	0.56	92256395	34488	214.44	2665	2695	2665	3480	1880	2680	2675.03	0.83	0	2550	2696	2687	2676	2667	2656	2692	2672	44	800	100	1920	5	1	43800000	1180	11.32	0.95	12	0.08	238.00	2832.00	3380	20221213	-20.27	2430	20230727	10.91	3250	-17.08	20230203	2430	10.91	20230727	3380	-20.27	20221213	2430	10.91	20230727	1.82	N	100700	100	43 억		361827	N	N	0	N	00	N
70	20230915	120638	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	5	2	0.19	87821290	32840	204.19	2665	2690	2665	3480	1880	2680	2674.22	0.83	0	2230	2696	2687	2676	2667	2656	2692	2672	44	800	100	1920	5	1	43800000	1176	11.28	0.95	12	0.07	238.00	2832.00	3380	20221213	-20.56	2430	20230727	10.49	3250	-17.38	20230203	2430	10.49	20230727	3380	-20.56	20221213	2430	10.49	20230727	1.82	N	100700	100	43 억		361827	N	N	0	N	00	N
71	20230915	110640	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	5	2	0.19	87504455	32722	203.46	2665	2690	2665	3480	1880	2680	2674.18	0.83	0	2229	2696	2687	2676	2667	2656	2692	2672	44	800	100	1920	5	1	43800000	1176	11.28	0.95	12	0.07	238.00	2832.00	3380	20221213	-20.56	2430	20230727	10.49	3250	-17.38	20230203	2430	10.49	20230727	3380	-20.56	20221213	2430	10.49	20230727	1.82	N	100700	100	43 억		361827	N	N	0	N	00	N
72	20230915	100637	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	10	2	0.37	32339480	12104	75.26	2665	2690	2665	3480	1880	2680	2671.80	0.83	0	2227	2696	2687	2676	2667	2656	2692	2672	44	800	100	1920	5	1	43800000	1178	11.30	0.95	12	0.03	238.00	2832.00	3380	20221213	-20.41	2430	20230727	10.70	3250	-17.23	20230203	2430	10.70	20230727	3380	-20.41	20221213	2430	10.70	20230727	1.82	N	100700	100	43 억		361827	N	N	0	N	00	N
73	20230915	090627	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	0	3	0.00	7008210	2627	16.33	2665	2685	2665	3480	1880	2680	2667.76	0.83	0	48	2696	2687	2676	2667	2656	2692	2672	44	800	100	1920	5	1	43800000	1174	11.26	0.95	12	0.01	238.00	2832.00	3380	20221213	-20.71	2430	20230727	10.29	3250	-17.54	20230203	2430	10.29	20230727	3380	-20.71	20221213	2430	10.29	20230727	1.82	N	100700	100	43 억		361827	N	N	0	N	00	N
74	20230914	160636	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	10	2	0.37	42826075	16033	66.30	2670	2685	2665	3470	1870	2670	2671.12	0.83	0	-519	2700	2685	2675	2660	2650	2692	2667	44	800	100	1920	5	1	43800000	1174	11.26	0.95	12	0.04	238.00	2832.00	3380	20221213	-20.71	2430	20230727	10.29	3250	-17.54	20230203	2430	10.29	20230727	3380	-20.71	20221213	2430	10.29	20230727	1.83	N	100700	100	43 억		362266	N	N	0	N	00	N
75	20230914	150620	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	5	2	0.19	41698785	15612	64.56	2670	2685	2665	3470	1870	2670	2670.94	0.83	0	-431	2700	2685	2675	2660	2650	2692	2667	44	800	100	1920	5	1	43800000	1172	11.24	0.94	12	0.04	238.00	2832.00	3380	20221213	-20.86	2430	20230727	10.08	3250	-17.69	20230203	2430	10.08	20230727	3380	-20.86	20221213	2430	10.08	20230727	1.83	N	100700	100	43 억		362266	N	N	0	N	00	N
76	20230914	140629	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	0	3	0.00	34156450	12789	52.88	2670	2685	2665	3470	1870	2670	2670.77	0.83	0	-390	2700	2685	2675	2660	2650	2692	2667	44	800	100	1920	5	1	43800000	1169	11.22	0.94	12	0.03	238.00	2832.00	3380	20221213	-21.01	2430	20230727	9.88	3250	-17.85	20230203	2430	9.88	20230727	3380	-21.01	20221213	2430	9.88	20230727	1.83	N	100700	100	43 억		362266	N	N	0	N	00	N
77	20230914	130618	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	5	2	0.19	9169120	3426	14.17	2670	2685	2670	3470	1870	2670	2676.33	0.83	0	-335	2700	2685	2675	2660	2650	2692	2667	44	800	100	1920	5	1	43800000	1172	11.24	0.94	12	0.01	238.00	2832.00	3380	20221213	-20.86	2430	20230727	10.08	3250	-17.69	20230203	2430	10.08	20230727	3380	-20.86	20221213	2430	10.08	20230727	1.83	N	100700	100	43 억		362266	N	N	0	N	00	N
78	20230914	120627	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	5	2	0.19	7489390	2799	11.57	2670	2685	2670	3470	1870	2670	2675.74	0.83	0	-236	2700	2685	2675	2660	2650	2692	2667	44	800	100	1920	5	1	43800000	1172	11.24	0.94	12	0.01	238.00	2832.00	3380	20221213	-20.86	2430	20230727	10.08	3250	-17.69	20230203	2430	10.08	20230727	3380	-20.86	20221213	2430	10.08	20230727	1.83	N	100700	100	43 억		362266	N	N	0	N	00	N
79	20230914	110621	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	10	2	0.37	7018440	2623	10.85	2670	2685	2670	3470	1870	2670	2675.73	0.83	0	-221	2700	2685	2675	2660	2650	2692	2667	44	800	100	1920	5	1	43800000	1174	11.26	0.95	12	0.01	238.00	2832.00	3380	20221213	-20.71	2430	20230727	10.29	3250	-17.54	20230203	2430	10.29	20230727	3380	-20.71	20221213	2430	10.29	20230727	1.83	N	100700	100	43 억		362266	N	N	0	N	00	N
80	20230914	100616	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	10	2	0.37	6212310	2322	9.60	2670	2685	2670	3470	1870	2670	2675.41	0.83	0	-69	2700	2685	2675	2660	2650	2692	2667	44	800	100	1920	5	1	43800000	1174	11.26	0.95	12	0.01	238.00	2832.00	3380	20221213	-20.71	2430	20230727	10.29	3250	-17.54	20230203	2430	10.29	20230727	3380	-20.71	20221213	2430	10.29	20230727	1.83	N	100700	100	43 억		362266	N	N	0	N	00	N
81	20230914	090630	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	5	2	0.19	245685	92	0.38	2670	2675	2670	3470	1870	2670	2670.49	0.83	0	6	2700	2685	2675	2660	2650	2692	2667	44	800	100	1920	5	1	43800000	1172	11.24	0.94	12	0.00	238.00	2832.00	3380	20221213	-20.86	2430	20230727	10.08	3250	-17.69	20230203	2430	10.08	20230727	3380	-20.86	20221213	2430	10.08	20230727	1.83	N	100700	100	43 억		362266	N	N	0	N	00	N
82	20230913	160630	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2670	-15	5	-0.56	64547925	24135	57.67	2665	2690	2665	3490	1880	2685	2674.57	0.84	0	-4414	2738	2711	2688	2661	2638	2700	2650	44	805	100	1930	5	1	43800000	1169	11.22	0.94	12	0.06	238.00	2832.00	3380	20221213	-21.01	2430	20230727	9.88	3250	-17.85	20230203	2430	9.88	20230727	3380	-21.01	20221213	2430	9.88	20230727	1.83	N	100700	100	43 억		366408	N	N	0	N	00	N
83	20230913	150626	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2680	-5	5	-0.19	62022155	23189	55.41	2665	2690	2665	3490	1880	2685	2674.64	0.84	0	-4409	2738	2711	2688	2661	2638	2700	2650	44	805	100	1930	5	1	43800000	1174	11.26	0.95	12	0.05	238.00	2832.00	3380	20221213	-20.71	2430	20230727	10.29	3250	-17.54	20230203	2430	10.29	20230727	3380	-20.71	20221213	2430	10.29	20230727	1.83	N	100700	100	43 억		366408	N	N	0	N	00	N
84	20230913	140630	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2675	-10	5	-0.37	47757750	17848	42.64	2665	2690	2665	3490	1880	2685	2675.80	0.84	0	-5089	2738	2711	2688	2661	2638	2700	2650	44	805	100	1930	5	1	43800000	1172	11.24	0.94	12	0.04	238.00	2832.00	3380	20221213	-20.86	2430	20230727	10.08	3250	-17.69	20230203	2430	10.08	20230727	3380	-20.86	20221213	2430	10.08	20230727	1.83	N	100700	100	43 억		366408	N	N	0	N	00	N
85	20230913	130612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2690	5	2	0.19	44079030	16475	39.36	2665	2690	2665	3490	1880	2685	2675.51	0.84	0	-5008	2738	2711	2688	2661	2638	2700	2650	44	805	100	1930	5	1	43800000	1178	11.30	0.95	12	0.04	238.00	2832.00	3380	20221213	-20.41	2430	20230727	10.70	3250	-17.23	20230203	2430	10.70	20230727	3380	-20.41	20221213	2430	10.70	20230727	1.83	N	100700	100	43 억		366408	N	N	0	N	00	N
86	20230913	120629	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2670	-15	5	-0.56	43385015	16217	38.75	2665	2685	2665	3490	1880	2685	2675.28	0.84	0	-5007	2738	2711	2688	2661	2638	2700	2650	44	805	100	1930	5	1	43800000	1169	11.22	0.94	12	0.04	238.00	2832.00	3380	20221213	-21.01	2430	20230727	9.88	3250	-17.85	20230203	2430	9.88	20230727	3380	-21.01	20221213	2430	9.88	20230727	1.83	N	100700	100	43 억		366408	N	N	0	N	00	N
87	20230913	110627	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2665	-20	5	-0.74	15057850	5641	13.48	2665	2685	2665	3490	1880	2685	2669.36	0.84	0	-836	2738	2711	2688	2661	2638	2700	2650	44	805	100	1930	5	1	43800000	1167	11.20	0.94	12	0.01	238.00	2832.00	3380	20221213	-21.15	2430	20230727	9.67	3250	-18.00	20230203	2430	9.67	20230727	3380	-21.15	20221213	2430	9.67	20230727	1.83	N	100700	100	43 억		366408	N	N	0	N	00	N
88	20230913	100621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2665	-20	5	-0.74	9011560	3376	8.07	2665	2685	2665	3490	1880	2685	2669.30	0.84	0	-82	2738	2711	2688	2661	2638	2700	2650	44	805	100	1930	5	1	43800000	1167	11.20	0.94	12	0.01	238.00	2832.00	3380	20221213	-21.15	2430	20230727	9.67	3250	-18.00	20230203	2430	9.67	20230727	3380	-21.15	20221213	2430	9.67	20230727	1.83	N	100700	100	43 억		366408	N	N	0	N	00	N
89	20230913	090616	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2685	0	3	0.00	2262645	849	2.03	2665	2685	2665	3490	1880	2685	2665.07	0.84	0	-99	2738	2711	2688	2661	2638	2700	2650	44	805	100	1930	5	1	43800000	1176	11.28	0.95	12	0.00	238.00	2832.00	3380	20221213	-20.56	2430	20230727	10.49	3250	-17.38	20230203	2430	10.49	20230727	3380	-20.56	20221213	2430	10.49	20230727	1.83	N	100700	100	43 억		366408	N	N	0	N	00	N
90	20230912	160612	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	-25	5	-0.92	112339105	41852	143.87	2690	2715	2665	3520	1900	2710	2684.20	0.83	0	683	2773	2741	2703	2671	2633	2757	2687	44	810	100	1950	5	1	43800000	1176	11.28	0.95	12	0.10	238.00	2832.00	3380	20221213	-20.56	2430	20230727	10.49	3250	-17.38	20230203	2430	10.49	20230727	3380	-20.56	20221213	2430	10.49	20230727	1.83	N	100700	100	43 억		365725	N	N	0	N	00	N
91	20230912	150620	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	-45	5	-1.66	109313410	40725	139.99	2690	2715	2665	3520	1900	2710	2684.18	0.83	0	698	2773	2741	2703	2671	2633	2757	2687	44	810	100	1950	5	1	43800000	1167	11.20	0.94	12	0.09	238.00	2832.00	3380	20221213	-21.15	2430	20230727	9.67	3250	-18.00	20230203	2430	9.67	20230727	3380	-21.15	20221213	2430	9.67	20230727	1.83	N	100700	100	43 억		365725	N	N	0	N	00	N
92	20230912	140618	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	-35	5	-1.29	99947040	37212	127.92	2690	2715	2665	3520	1900	2710	2685.88	0.83	0	1020	2773	2741	2703	2671	2633	2757	2687	44	810	100	1950	5	1	43800000	1172	11.24	0.94	12	0.08	238.00	2832.00	3380	20221213	-20.86	2430	20230727	10.08	3250	-17.69	20230203	2430	10.08	20230727	3380	-20.86	20221213	2430	10.08	20230727	1.83	N	100700	100	43 억		365725	N	N	0	N	00	N
93	20230912	130612	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	-35	5	-1.29	84278960	31342	107.74	2690	2715	2665	3520	1900	2710	2689.01	0.83	0	2959	2773	2741	2703	2671	2633	2757	2687	44	810	100	1950	5	1	43800000	1172	11.24	0.94	12	0.07	238.00	2832.00	3380	20221213	-20.86	2430	20230727	10.08	3250	-17.69	20230203	2430	10.08	20230727	3380	-20.86	20221213	2430	10.08	20230727	1.83	N	100700	100	43 억		365725	N	N	0	N	00	N
94	20230912	120607	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	-25	5	-0.92	75175635	27942	96.05	2690	2715	2665	3520	1900	2710	2690.42	0.83	0	2978	2773	2741	2703	2671	2633	2757	2687	44	810	100	1950	5	1	43800000	1176	11.28	0.95	12	0.06	238.00	2832.00	3380	20221213	-20.56	2430	20230727	10.49	3250	-17.38	20230203	2430	10.49	20230727	3380	-20.56	20221213	2430	10.49	20230727	1.83	N	100700	100	43 억		365725	N	N	0	N	00	N
95	20230912	110614	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	-25	5	-0.92	42960080	15901	54.66	2690	2715	2685	3520	1900	2710	2701.72	0.83	0	2323	2773	2741	2703	2671	2633	2757	2687	44	810	100	1950	5	1	43800000	1176	11.28	0.95	12	0.04	238.00	2832.00	3380	20221213	-20.56	2430	20230727	10.49	3250	-17.38	20230203	2430	10.49	20230727	3380	-20.56	20221213	2430	10.49	20230727	1.83	N	100700	100	43 억		365725	N	N	0	N	00	N
96	20230912	100611	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	0	3	0.00	24430005	9038	31.07	2690	2715	2690	3520	1900	2710	2703.03	0.83	0	1370	2773	2741	2703	2671	2633	2757	2687	44	810	100	1950	5	1	43800000	1187	11.39	0.96	12	0.02	238.00	2832.00	3380	20221213	-19.82	2430	20230727	11.52	3250	-16.62	20230203	2430	11.52	20230727	3380	-19.82	20221213	2430	11.52	20230727	1.83	N	100700	100	43 억		365725	N	N	0	N	00	N
97	20230912	090623	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	-5	5	-0.18	8451825	3140	10.79	2690	2705	2690	3520	1900	2710	2691.66	0.83	0	335	2773	2741	2703	2671	2633	2757	2687	44	810	100	1950	5	1	43800000	1185	11.37	0.96	12	0.01	238.00	2832.00	3380	20221213	-19.97	2430	20230727	11.32	3250	-16.77	20230203	2430	11.32	20230727	3380	-19.97	20221213	2430	11.32	20230727	1.83	N	100700	100	43 억		365725	N	N	0	N	00	N
98	20230911	160607	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	45	2	1.69	78638655	29091	128.20	2665	2735	2665	3460	1870	2665	2703.19	0.83	0	4279	2681	2672	2666	2657	2651	2677	2662	44	795	100	1910	5	1	43800000	1187	11.39	0.96	12	0.07	238.00	2832.00	3380	20221213	-19.82	2430	20230727	11.52	3250	-16.62	20230203	2430	11.52	20230727	3380	-19.82	20221213	2430	11.52	20230727	1.84	N	100700	100	43 억		361445	N	N	0	N	00	N
99	20230911	150615	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	45	2	1.69	74511715	27568	121.49	2665	2735	2665	3460	1870	2665	2702.83	0.83	0	4186	2681	2672	2666	2657	2651	2677	2662	44	795	100	1910	5	1	43800000	1187	11.39	0.96	12	0.06	238.00	2832.00	3380	20221213	-19.82	2430	20230727	11.52	3250	-16.62	20230203	2430	11.52	20230727	3380	-19.82	20221213	2430	11.52	20230727	1.84	N	100700	100	43 억		361445	N	N	0	N	00	N
100	20230911	140623	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	50	2	1.88	65882170	24373	107.41	2665	2735	2665	3460	1870	2665	2703.08	0.83	0	4423	2681	2672	2666	2657	2651	2677	2662	44	795	100	1910	5	1	43800000	1189	11.41	0.96	12	0.06	238.00	2832.00	3380	20221213	-19.67	2430	20230727	11.73	3250	-16.46	20230203	2430	11.73	20230727	3380	-19.67	20221213	2430	11.73	20230727	1.84	N	100700	100	43 억		361445	N	N	0	N	00	N
101	20230911	130559	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	55	2	2.06	57983980	21454	94.54	2665	2735	2665	3460	1870	2665	2702.71	0.83	0	4278	2681	2672	2666	2657	2651	2677	2662	44	795	100	1910	5	1	43800000	1191	11.43	0.96	12	0.05	238.00	2832.00	3380	20221213	-19.53	2430	20230727	11.93	3250	-16.31	20230203	2430	11.93	20230727	3380	-19.53	20221213	2430	11.93	20230727	1.84	N	100700	100	43 억		361445	N	N	0	N	00	N
102	20230911	120609	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	60	2	2.25	48777375	18060	79.59	2665	2735	2665	3460	1870	2665	2700.85	0.83	0	2697	2681	2672	2666	2657	2651	2677	2662	44	795	100	1910	5	1	43800000	1194	11.45	0.96	12	0.04	238.00	2832.00	3380	20221213	-19.38	2430	20230727	12.14	3250	-16.15	20230203	2430	12.14	20230727	3380	-19.38	20221213	2430	12.14	20230727	1.84	N	100700	100	43 억		361445	N	N	0	N	00	N
103	20230911	110557	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	50	2	1.88	35201150	13069	57.59	2665	2715	2665	3460	1870	2665	2693.48	0.83	0	2661	2681	2672	2666	2657	2651	2677	2662	44	795	100	1910	5	1	43800000	1189	11.41	0.96	12	0.03	238.00	2832.00	3380	20221213	-19.67	2430	20230727	11.73	3250	-16.46	20230203	2430	11.73	20230727	3380	-19.67	20221213	2430	11.73	20230727	1.84	N	100700	100	43 억		361445	N	N	0	N	00	N
104	20230911	100600	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	30	2	1.13	13265965	4947	21.80	2665	2695	2665	3460	1870	2665	2681.62	0.83	0	1654	2681	2672	2666	2657	2651	2677	2662	44	795	100	1910	5	1	43800000	1180	11.32	0.95	12	0.01	238.00	2832.00	3380	20221213	-20.27	2430	20230727	10.91	3250	-17.08	20230203	2430	10.91	20230727	3380	-20.27	20221213	2430	10.91	20230727	1.84	N	100700	100	43 억		361445	N	N	0	N	00	N
105	20230911	090559	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	20	2	0.75	5289285	1979	8.72	2665	2685	2665	3460	1870	2665	2672.71	0.83	0	1316	2681	2672	2666	2657	2651	2677	2662	44	795	100	1910	5	1	43800000	1176	11.28	0.95	12	0.00	238.00	2832.00	3380	20221213	-20.56	2430	20230727	10.49	3250	-17.38	20230203	2430	10.49	20230727	3380	-20.56	20221213	2430	10.49	20230727	1.84	N	100700	100	43 억		361445	N	N	0	N	00	N
106	20230908	160610	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	-5	5	-0.19	55455855	20783	138.52	2660	2675	2660	3470	1870	2670	2668.33	0.82	0	1739	2723	2696	2683	2656	2643	2690	2650	44	800	100	1920	5	1	43800000	1167	11.20	0.94	12	0.05	238.00	2832.00	3380	20221213	-21.15	2430	20230727	9.67	3250	-18.00	20230203	2430	9.67	20230727	3380	-21.15	20221213	2430	9.67	20230727	1.85	N	100700	100	43 억		359706	N	N	0	N	00	N
107	20230908	150611	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	0	3	0.00	45553575	17071	113.78	2660	2675	2660	3470	1870	2670	2668.48	0.82	0	2765	2723	2696	2683	2656	2643	2690	2650	44	800	100	1920	5	1	43800000	1169	11.22	0.94	12	0.04	238.00	2832.00	3380	20221213	-21.01	2430	20230727	9.88	3250	-17.85	20230203	2430	9.88	20230727	3380	-21.01	20221213	2430	9.88	20230727	1.85	N	100700	100	43 억		359706	N	N	0	N	00	N
108	20230908	140608	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	5	2	0.19	33616300	12602	83.99	2660	2675	2660	3470	1870	2670	2667.54	0.82	0	2765	2723	2696	2683	2656	2643	2690	2650	44	800	100	1920	5	1	43800000	1172	11.24	0.94	12	0.03	238.00	2832.00	3380	20221213	-20.86	2430	20230727	10.08	3250	-17.69	20230203	2430	10.08	20230727	3380	-20.86	20221213	2430	10.08	20230727	1.85	N	100700	100	43 억		359706	N	N	0	N	00	N
109	20230908	130613	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	0	3	0.00	32077790	12026	80.15	2660	2675	2660	3470	1870	2670	2667.37	0.82	0	2765	2723	2696	2683	2656	2643	2690	2650	44	800	100	1920	5	1	43800000	1169	11.22	0.94	12	0.03	238.00	2832.00	3380	20221213	-21.01	2430	20230727	9.88	3250	-17.85	20230203	2430	9.88	20230727	3380	-21.01	20221213	2430	9.88	20230727	1.85	N	100700	100	43 억		359706	N	N	0	N	00	N
110	20230908	120622	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	5	2	0.19	28240965	10589	70.57	2660	2675	2660	3470	1870	2670	2667.01	0.82	0	2766	2723	2696	2683	2656	2643	2690	2650	44	800	100	1920	5	1	43800000	1172	11.24	0.94	12	0.02	238.00	2832.00	3380	20221213	-20.86	2430	20230727	10.08	3250	-17.69	20230203	2430	10.08	20230727	3380	-20.86	20221213	2430	10.08	20230727	1.85	N	100700	100	43 억		359706	N	N	0	N	00	N
111	20230908	110616	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	5	2	0.19	27196750	10198	67.97	2660	2675	2660	3470	1870	2670	2666.87	0.82	0	2766	2723	2696	2683	2656	2643	2690	2650	44	800	100	1920	5	1	43800000	1172	11.24	0.94	12	0.02	238.00	2832.00	3380	20221213	-20.86	2430	20230727	10.08	3250	-17.69	20230203	2430	10.08	20230727	3380	-20.86	20221213	2430	10.08	20230727	1.85	N	100700	100	43 억		359706	N	N	0	N	00	N
112	20230908	100610	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	0	3	0.00	24393745	9150	60.98	2660	2675	2660	3470	1870	2670	2665.98	0.82	0	2766	2723	2696	2683	2656	2643	2690	2650	44	800	100	1920	5	1	43800000	1169	11.22	0.94	12	0.02	238.00	2832.00	3380	20221213	-21.01	2430	20230727	9.88	3250	-17.85	20230203	2430	9.88	20230727	3380	-21.01	20221213	2430	9.88	20230727	1.85	N	100700	100	43 억		359706	N	N	0	N	00	N
113	20230908	090614	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	0	3	0.00	726700	273	1.82	2660	2670	2660	3470	1870	2670	2661.90	0.82	0	0	2723	2696	2683	2656	2643	2690	2650	44	800	100	1920	5	1	43800000	1169	11.22	0.94	12	0.00	238.00	2832.00	3380	20221213	-21.01	2430	20230727	9.88	3250	-17.85	20230203	2430	9.88	20230727	3380	-21.01	20221213	2430	9.88	20230727	1.85	N	100700	100	43 억		359706	N	N	0	N	00	N
114	20230907	160605	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	-25	5	-0.93	40247410	14992	72.96	2685	2710	2670	3500	1890	2695	2684.60	0.83	0	-3956	2728	2711	2693	2676	2658	2720	2685	44	805	100	1940	5	1	43800000	1169	11.22	0.94	12	0.03	238.00	2832.00	3380	20221213	-21.01	2430	20230727	9.88	3250	-17.85	20230203	2430	9.88	20230727	3380	-21.01	20221213	2430	9.88	20230727	1.85	N	100700	100	43 억		363662	N	N	0	N	00	N
115	20230907	150610	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	-5	5	-0.19	27523410	10239	49.83	2685	2710	2680	3500	1890	2695	2688.10	0.83	0	-3673	2728	2711	2693	2676	2658	2720	2685	44	805	100	1940	5	1	43800000	1178	11.30	0.95	12	0.02	238.00	2832.00	3380	20221213	-20.41	2430	20230727	10.70	3250	-17.23	20230203	2430	10.70	20230727	3380	-20.41	20221213	2430	10.70	20230727	1.85	N	100700	100	43 억		363662	N	N	0	N	00	N
116	20230907	140605	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	-10	5	-0.37	22856790	8501	41.37	2685	2710	2680	3500	1890	2695	2688.72	0.83	0	-3138	2728	2711	2693	2676	2658	2720	2685	44	805	100	1940	5	1	43800000	1176	11.28	0.95	12	0.02	238.00	2832.00	3380	20221213	-20.56	2430	20230727	10.49	3250	-17.38	20230203	2430	10.49	20230727	3380	-20.56	20221213	2430	10.49	20230727	1.85	N	100700	100	43 억		363662	N	N	0	N	00	N
117	20230907	130605	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	0	3	0.00	19726445	7337	35.71	2685	2710	2680	3500	1890	2695	2688.63	0.83	0	-2729	2728	2711	2693	2676	2658	2720	2685	44	805	100	1940	5	1	43800000	1180	11.32	0.95	12	0.02	238.00	2832.00	3380	20221213	-20.27	2430	20230727	10.91	3250	-17.08	20230203	2430	10.91	20230727	3380	-20.27	20221213	2430	10.91	20230727	1.85	N	100700	100	43 억		363662	N	N	0	N	00	N
118	20230907	120612	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	-15	5	-0.56	16223590	6032	29.36	2685	2710	2680	3500	1890	2695	2689.59	0.83	0	-2364	2728	2711	2693	2676	2658	2720	2685	44	805	100	1940	5	1	43800000	1174	11.26	0.95	12	0.01	238.00	2832.00	3380	20221213	-20.71	2430	20230727	10.29	3250	-17.54	20230203	2430	10.29	20230727	3380	-20.71	20221213	2430	10.29	20230727	1.85	N	100700	100	43 억		363662	N	N	0	N	00	N
119	20230907	110610	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	-15	5	-0.56	14404490	5354	26.06	2685	2710	2680	3500	1890	2695	2690.42	0.83	0	-2215	2728	2711	2693	2676	2658	2720	2685	44	805	100	1940	5	1	43800000	1174	11.26	0.95	12	0.01	238.00	2832.00	3380	20221213	-20.71	2430	20230727	10.29	3250	-17.54	20230203	2430	10.29	20230727	3380	-20.71	20221213	2430	10.29	20230727	1.85	N	100700	100	43 억		363662	N	N	0	N	00	N
120	20230907	100609	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	-5	5	-0.19	6643585	2464	11.99	2685	2710	2685	3500	1890	2695	2696.26	0.83	0	-400	2728	2711	2693	2676	2658	2720	2685	44	805	100	1940	5	1	43800000	1178	11.30	0.95	12	0.01	238.00	2832.00	3380	20221213	-20.41	2430	20230727	10.70	3250	-17.23	20230203	2430	10.70	20230727	3380	-20.41	20221213	2430	10.70	20230727	1.85	N	100700	100	43 억		363662	N	N	0	N	00	N
121	20230907	090617	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	5	2	0.19	1422975	528	2.57	2685	2700	2685	3500	1890	2695	2695.03	0.83	0	524	2728	2711	2693	2676	2658	2720	2685	44	805	100	1940	5	1	43800000	1183	11.34	0.95	12	0.00	238.00	2832.00	3380	20221213	-20.12	2430	20230727	11.11	3250	-16.92	20230203	2430	11.11	20230727	3380	-20.12	20221213	2430	11.11	20230727	1.85	N	100700	100	43 억		363662	N	N	0	N	00	N
122	20230906	160606	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	5	2	0.19	53397175	19797	64.95	2675	2710	2675	3495	1885	2690	2697.24	0.82	0	5225	2730	2710	2700	2680	2670	2705	2675	44	805	100	1930	5	1	43800000	1180	11.32	0.95	12	0.05	238.00	2832.00	3380	20221213	-20.27	2430	20230727	10.91	3250	-17.08	20230203	2430	10.91	20230727	3380	-20.27	20221213	2430	10.91	20230727	1.85	N	100700	100	43 억		358437	N	N	0	N	00	N
123	20230906	150608	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	10	2	0.37	50762045	18820	61.74	2675	2710	2675	3495	1885	2690	2697.24	0.82	0	5311	2730	2710	2700	2680	2670	2705	2675	44	805	100	1930	5	1	43800000	1183	11.34	0.95	12	0.04	238.00	2832.00	3380	20221213	-20.12	2430	20230727	11.11	3250	-16.92	20230203	2430	11.11	20230727	3380	-20.12	20221213	2430	11.11	20230727	1.85	N	100700	100	43 억		358437	N	N	0	N	00	N
124	20230906	140607	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	5	2	0.19	42736870	15846	51.98	2675	2710	2675	3495	1885	2690	2697.01	0.82	0	4023	2730	2710	2700	2680	2670	2705	2675	44	805	100	1930	5	1	43800000	1180	11.32	0.95	12	0.04	238.00	2832.00	3380	20221213	-20.27	2430	20230727	10.91	3250	-17.08	20230203	2430	10.91	20230727	3380	-20.27	20221213	2430	10.91	20230727	1.85	N	100700	100	43 억		358437	N	N	0	N	00	N
125	20230906	130601	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	10	2	0.37	29183005	10815	35.48	2675	2710	2675	3495	1885	2690	2698.38	0.82	0	2780	2730	2710	2700	2680	2670	2705	2675	44	805	100	1930	5	1	43800000	1183	11.34	0.95	12	0.02	238.00	2832.00	3380	20221213	-20.12	2430	20230727	11.11	3250	-16.92	20230203	2430	11.11	20230727	3380	-20.12	20221213	2430	11.11	20230727	1.85	N	100700	100	43 억		358437	N	N	0	N	00	N
126	20230906	120613	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	0	3	0.00	26797030	9932	32.58	2675	2710	2675	3495	1885	2690	2698.05	0.82	0	2780	2730	2710	2700	2680	2670	2705	2675	44	805	100	1930	5	1	43800000	1178	11.30	0.95	12	0.02	238.00	2832.00	3380	20221213	-20.41	2430	20230727	10.70	3250	-17.23	20230203	2430	10.70	20230727	3380	-20.41	20221213	2430	10.70	20230727	1.85	N	100700	100	43 억		358437	N	N	0	N	00	N
127	20230906	110614	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	20	2	0.74	24096785	8931	29.30	2675	2710	2675	3495	1885	2690	2698.11	0.82	0	2280	2730	2710	2700	2680	2670	2705	2675	44	805	100	1930	5	1	43800000	1187	11.39	0.96	12	0.02	238.00	2832.00	3380	20221213	-19.82	2430	20230727	11.52	3250	-16.62	20230203	2430	11.52	20230727	3380	-19.82	20221213	2430	11.52	20230727	1.85	N	100700	100	43 억		358437	N	N	0	N	00	N
128	20230906	100554	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	10	2	0.37	14639315	5440	17.85	2675	2710	2675	3495	1885	2690	2691.05	0.82	0	2119	2730	2710	2700	2680	2670	2705	2675	44	805	100	1930	5	1	43800000	1183	11.34	0.95	12	0.01	238.00	2832.00	3380	20221213	-20.12	2430	20230727	11.11	3250	-16.92	20230203	2430	11.11	20230727	3380	-20.12	20221213	2430	11.11	20230727	1.85	N	100700	100	43 억		358437	N	N	0	N	00	N
129	20230906	090600	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	0	3	0.00	6134515	2288	7.51	2675	2690	2675	3495	1885	2690	2681.17	0.82	0	463	2730	2710	2700	2680	2670	2705	2675	44	805	100	1930	5	1	43800000	1178	11.30	0.95	12	0.01	238.00	2832.00	3380	20221213	-20.41	2430	20230727	10.70	3250	-17.23	20230203	2430	10.70	20230727	3380	-20.41	20221213	2430	10.70	20230727	1.85	N	100700	100	43 억		358437	N	N	0	N	00	N
130	20230905	160600	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	5	2	0.19	82365395	30482	150.25	2700	2720	2690	3490	1880	2685	2702.10	0.82	0	244	2731	2707	2686	2662	2641	2707	2662	44	805	100	1930	5	1	43800000	1178	11.30	0.95	12	0.07	238.00	2832.00	3380	20221213	-20.41	2430	20230727	10.70	3250	-17.23	20230203	2430	10.70	20230727	3380	-20.41	20221213	2430	10.70	20230727	1.85	N	100700	100	43 억		358193	N	N	0	N	00	N
131	20230905	150611	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	10	2	0.37	76812790	28420	140.08	2700	2720	2690	3490	1880	2685	2702.77	0.82	0	79	2731	2707	2686	2662	2641	2707	2662	44	805	100	1930	5	1	43800000	1180	11.32	0.95	12	0.06	238.00	2832.00	3380	20221213	-20.27	2430	20230727	10.91	3250	-17.08	20230203	2430	10.91	20230727	3380	-20.27	20221213	2430	10.91	20230727	1.85	N	100700	100	43 억		358193	N	N	0	N	00	N
132	20230905	140609	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	15	2	0.56	71083645	26296	129.61	2700	2720	2690	3490	1880	2685	2703.21	0.82	0	-196	2731	2707	2686	2662	2641	2707	2662	44	805	100	1930	5	1	43800000	1183	11.34	0.95	12	0.06	238.00	2832.00	3380	20221213	-20.12	2430	20230727	11.11	3250	-16.92	20230203	2430	11.11	20230727	3380	-20.12	20221213	2430	11.11	20230727	1.85	N	100700	100	43 억		358193	N	N	0	N	00	N
133	20230905	130550	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	15	2	0.56	70484240	26074	128.52	2700	2720	2690	3490	1880	2685	2703.24	0.82	0	-199	2731	2707	2686	2662	2641	2707	2662	44	805	100	1930	5	1	43800000	1183	11.34	0.95	12	0.06	238.00	2832.00	3380	20221213	-20.12	2430	20230727	11.11	3250	-16.92	20230203	2430	11.11	20230727	3380	-20.12	20221213	2430	11.11	20230727	1.85	N	100700	100	43 억		358193	N	N	0	N	00	N
134	20230905	120557	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	20	2	0.74	59741650	22100	108.93	2700	2720	2690	3490	1880	2685	2703.24	0.82	0	48	2731	2707	2686	2662	2641	2707	2662	44	805	100	1930	5	1	43800000	1185	11.37	0.96	12	0.05	238.00	2832.00	3380	20221213	-19.97	2430	20230727	11.32	3250	-16.77	20230203	2430	11.32	20230727	3380	-19.97	20221213	2430	11.32	20230727	1.85	N	100700	100	43 억		358193	N	N	0	N	00	N
135	20230905	110601	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	15	2	0.56	39629110	14653	72.22	2700	2720	2690	3490	1880	2685	2704.50	0.82	0	-1216	2731	2707	2686	2662	2641	2707	2662	44	805	100	1930	5	1	43800000	1183	11.34	0.95	12	0.03	238.00	2832.00	3380	20221213	-20.12	2430	20230727	11.11	3250	-16.92	20230203	2430	11.11	20230727	3380	-20.12	20221213	2430	11.11	20230727	1.85	N	100700	100	43 억		358193	N	N	0	N	00	N
136	20230905	100555	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	20	2	0.74	18183640	6716	33.10	2700	2720	2690	3490	1880	2685	2707.51	0.82	0	-1924	2731	2707	2686	2662	2641	2707	2662	44	805	100	1930	5	1	43800000	1185	11.37	0.96	12	0.02	238.00	2832.00	3380	20221213	-19.97	2430	20230727	11.32	3250	-16.77	20230203	2430	11.32	20230727	3380	-19.97	20221213	2430	11.32	20230727	1.85	N	100700	100	43 억		358193	N	N	0	N	00	N
137	20230905	090553	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	20	2	0.74	483335	179	0.88	2700	2705	2695	3490	1880	2685	2700.20	0.82	0	0	2731	2707	2686	2662	2641	2707	2662	44	805	100	1930	5	1	43800000	1185	11.37	0.96	12	0.00	238.00	2832.00	3380	20221213	-19.97	2430	20230727	11.32	3250	-16.77	20230203	2430	11.32	20230727	3380	-19.97	20221213	2430	11.32	20230727	1.85	N	100700	100	43 억		358193	N	N	0	N	00	N
138	20230904	160552	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	0	3	0.00	54550190	20288	49.03	2685	2710	2665	3490	1880	2685	2688.79	0.82	0	-1069	2741	2712	2696	2667	2651	2705	2660	44	805	100	1930	5	1	43800000	1176	11.28	0.95	12	0.05	238.00	2832.00	3380	20221213	-20.56	2430	20230727	10.49	3250	-17.38	20230203	2430	10.49	20230727	3380	-20.56	20221213	2430	10.49	20230727	1.86	N	100700	100	43 억		359262	N	N	0	N	00	N
139	20230904	150545	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	5	2	0.19	52755980	19620	47.42	2685	2710	2665	3490	1880	2685	2688.89	0.82	0	-1171	2741	2712	2696	2667	2651	2705	2660	44	805	100	1930	5	1	43800000	1178	11.30	0.95	12	0.04	238.00	2832.00	3380	20221213	-20.41	2430	20230727	10.70	3250	-17.23	20230203	2430	10.70	20230727	3380	-20.41	20221213	2430	10.70	20230727	1.86	N	100700	100	43 억		359262	N	N	0	N	00	N
140	20230904	140540	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	0	3	0.00	45692615	16994	41.07	2685	2710	2665	3490	1880	2685	2688.75	0.82	0	-1159	2741	2712	2696	2667	2651	2705	2660	44	805	100	1930	5	1	43800000	1176	11.28	0.95	12	0.04	238.00	2832.00	3380	20221213	-20.56	2430	20230727	10.49	3250	-17.38	20230203	2430	10.49	20230727	3380	-20.56	20221213	2430	10.49	20230727	1.86	N	100700	100	43 억		359262	N	N	0	N	00	N
141	20230904	130549	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	-5	5	-0.19	36818000	13684	33.07	2685	2710	2665	3490	1880	2685	2690.59	0.82	0	-1202	2741	2712	2696	2667	2651	2705	2660	44	805	100	1930	5	1	43800000	1174	11.26	0.95	12	0.03	238.00	2832.00	3380	20221213	-20.71	2430	20230727	10.29	3250	-17.54	20230203	2430	10.29	20230727	3380	-20.71	20221213	2430	10.29	20230727	1.86	N	100700	100	43 억		359262	N	N	0	N	00	N
142	20230904	120538	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	10	2	0.37	30712845	11409	27.57	2685	2710	2665	3490	1880	2685	2691.98	0.82	0	-1203	2741	2712	2696	2667	2651	2705	2660	44	805	100	1930	5	1	43800000	1180	11.32	0.95	12	0.03	238.00	2832.00	3380	20221213	-20.27	2430	20230727	10.91	3250	-17.08	20230203	2430	10.91	20230727	3380	-20.27	20221213	2430	10.91	20230727	1.86	N	100700	100	43 억		359262	N	N	0	N	00	N
143	20230904	110531	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	5	2	0.19	27757505	10314	24.93	2685	2710	2665	3490	1880	2685	2691.25	0.82	0	-1204	2741	2712	2696	2667	2651	2705	2660	44	805	100	1930	5	1	43800000	1178	11.30	0.95	12	0.02	238.00	2832.00	3380	20221213	-20.41	2430	20230727	10.70	3250	-17.23	20230203	2430	10.70	20230727	3380	-20.41	20221213	2430	10.70	20230727	1.86	N	100700	100	43 억		359262	N	N	0	N	00	N
144	20230904	100534	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	15	2	0.56	12351410	4604	11.13	2685	2710	2665	3490	1880	2685	2682.76	0.82	0	-31	2741	2712	2696	2667	2651	2705	2660	44	805	100	1930	5	1	43800000	1183	11.34	0.95	12	0.01	238.00	2832.00	3380	20221213	-20.12	2430	20230727	11.11	3250	-16.92	20230203	2430	11.11	20230727	3380	-20.12	20221213	2430	11.11	20230727	1.86	N	100700	100	43 억		359262	N	N	0	N	00	N
145	20230904	090544	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	5	2	0.19	5158900	1927	4.66	2685	2690	2670	3490	1880	2685	2677.17	0.82	0	-230	2741	2712	2696	2667	2651	2705	2660	44	805	100	1930	5	1	43800000	1178	11.30	0.95	12	0.00	238.00	2832.00	3380	20221213	-20.41	2430	20230727	10.70	3250	-17.23	20230203	2430	10.70	20230727	3380	-20.41	20221213	2430	10.70	20230727	1.86	N	100700	100	43 억		359262	N	N	0	N	00	N
146	20230901	160535	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	-40	5	-1.47	110653825	41019	186.78	2725	2725	2680	3540	1910	2725	2697.66	0.84	0	-7282	2758	2741	2718	2701	2678	2750	2710	44	815	100	1960	5	1	43800000	1176	11.28	0.95	12	0.09	238.00	2832.00	3380	20221213	-20.56	2430	20230727	10.49	3250	-17.38	20230203	2430	10.49	20230727	3380	-20.56	20221213	2430	10.49	20230727	1.85	N	100700	100	43 억		366444	N	N	0	N	00	N
147	20230901	150542	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	-40	5	-1.47	108217660	40112	182.65	2725	2725	2680	3540	1910	2725	2697.89	0.84	0	-7356	2758	2741	2718	2701	2678	2750	2710	44	815	100	1960	5	1	43800000	1176	11.28	0.95	12	0.09	238.00	2832.00	3380	20221213	-20.56	2430	20230727	10.49	3250	-17.38	20230203	2430	10.49	20230727	3380	-20.56	20221213	2430	10.49	20230727	1.85	N	100700	100	43 억		366444	N	N	0	N	00	N
148	20230901	140545	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	-25	5	-0.92	87007385	32234	146.78	2725	2725	2680	3540	1910	2725	2699.24	0.84	0	-7361	2758	2741	2718	2701	2678	2750	2710	44	815	100	1960	5	1	43800000	1183	11.34	0.95	12	0.07	238.00	2832.00	3380	20221213	-20.12	2430	20230727	11.11	3250	-16.92	20230203	2430	11.11	20230727	3380	-20.12	20221213	2430	11.11	20230727	1.85	N	100700	100	43 억		366444	N	N	0	N	00	N
149	20230901	130530	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	-25	5	-0.92	78034085	28908	131.63	2725	2725	2680	3540	1910	2725	2699.39	0.84	0	-7286	2758	2741	2718	2701	2678	2750	2710	44	815	100	1960	5	1	43800000	1183	11.34	0.95	12	0.07	238.00	2832.00	3380	20221213	-20.12	2430	20230727	11.11	3250	-16.92	20230203	2430	11.11	20230727	3380	-20.12	20221213	2430	11.11	20230727	1.85	N	100700	100	43 억		366444	N	N	0	N	00	N
150	20230901	120536	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	-35	5	-1.28	50411455	18639	84.87	2725	2725	2680	3540	1910	2725	2704.62	0.84	0	-6337	2758	2741	2718	2701	2678	2750	2710	44	815	100	1960	5	1	43800000	1178	11.30	0.95	12	0.04	238.00	2832.00	3380	20221213	-20.41	2430	20230727	10.70	3250	-17.23	20230203	2430	10.70	20230727	3380	-20.41	20221213	2430	10.70	20230727	1.85	N	100700	100	43 억		366444	N	N	0	N	00	N
151	20230901	110537	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	-35	5	-1.28	42048950	15528	70.71	2725	2725	2690	3540	1910	2725	2707.94	0.84	0	-6528	2758	2741	2718	2701	2678	2750	2710	44	815	100	1960	5	1	43800000	1178	11.30	0.95	12	0.04	238.00	2832.00	3380	20221213	-20.41	2430	20230727	10.70	3250	-17.23	20230203	2430	10.70	20230727	3380	-20.41	20221213	2430	10.70	20230727	1.85	N	100700	100	43 억		366444	N	N	0	N	00	N
152	20230901	100532	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	-20	5	-0.73	25893925	9551	43.49	2725	2725	2700	3540	1910	2725	2711.12	0.84	0	-6104	2758	2741	2718	2701	2678	2750	2710	44	815	100	1960	5	1	43800000	1185	11.37	0.96	12	0.02	238.00	2832.00	3380	20221213	-19.97	2430	20230727	11.32	3250	-16.77	20230203	2430	11.32	20230727	3380	-19.97	20221213	2430	11.32	20230727	1.85	N	100700	100	43 억		366444	N	N	0	N	00	N
153	20230901	090525	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	-15	5	-0.55	544425	200	0.91	2725	2725	2710	3540	1910	2725	2722.12	0.84	0	-40	2758	2741	2718	2701	2678	2750	2710	44	815	100	1960	5	1	43800000	1187	11.39	0.96	12	0.00	238.00	2832.00	3380	20221213	-19.82	2430	20230727	11.52	3250	-16.62	20230203	2430	11.52	20230727	3380	-19.82	20221213	2430	11.52	20230727	1.85	N	100700	100	43 억		366444	N	N	0	N	00	N