KissMeData/260660/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	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-50	5	-0.82	118245790	19794	132.92	5970	6070	5890	7900	4260	6080	5973.82	1.29	0	2200	6193	6136	6083	6026	5973	6135	6025	77	1820	500	4370	10	1	15327021	924	11.51	1.01	12	0.13	524.00	5978.00	7800	20230208	-22.69	4965	20220928	21.45	7800	-22.69	20230208	5060	19.17	20230727	7800	-22.69	20230208	4965	21.45	20220928	1.49	N	260660	500	76 억		198152	N	N	0	N	00	N
3	20230927	151033	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-50	5	-0.82	116322260	19475	130.77	5970	6070	5890	7900	4260	6080	5972.90	1.29	0	2203	6193	6136	6083	6026	5973	6135	6025	77	1820	500	4370	10	1	15327021	924	11.51	1.01	12	0.13	524.00	5978.00	7800	20230208	-22.69	4965	20220928	21.45	7800	-22.69	20230208	5060	19.17	20230727	7800	-22.69	20230208	4965	21.45	20220928	1.49	N	260660	500	76 억		198152	N	N	0	N	00	N
4	20230927	141033	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-100	5	-1.64	76996410	12898	86.61	5970	6070	5890	7900	4260	6080	5969.64	1.29	0	-290	6193	6136	6083	6026	5973	6135	6025	77	1820	500	4370	10	1	15327021	917	11.41	1.00	12	0.08	524.00	5978.00	7800	20230208	-23.33	4965	20220928	20.44	7800	-23.33	20230208	5060	18.18	20230727	7800	-23.33	20230208	4965	20.44	20220928	1.49	N	260660	500	76 억		198152	N	N	0	N	00	N
5	20230927	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-90	5	-1.48	66432950	11129	74.73	5970	6070	5890	7900	4260	6080	5969.35	1.29	0	28	6193	6136	6083	6026	5973	6135	6025	77	1820	500	4370	10	1	15327021	918	11.43	1.00	12	0.07	524.00	5978.00	7800	20230208	-23.21	4965	20220928	20.64	7800	-23.21	20230208	5060	18.38	20230727	7800	-23.21	20230208	4965	20.64	20220928	1.49	N	260660	500	76 억		198152	N	N	0	N	00	N
6	20230927	121018	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-90	5	-1.48	59115680	9905	66.51	5970	6070	5890	7900	4260	6080	5968.27	1.29	0	335	6193	6136	6083	6026	5973	6135	6025	77	1820	500	4370	10	1	15327021	918	11.43	1.00	12	0.06	524.00	5978.00	7800	20230208	-23.21	4965	20220928	20.64	7800	-23.21	20230208	5060	18.38	20230727	7800	-23.21	20230208	4965	20.64	20220928	1.49	N	260660	500	76 억		198152	N	N	0	N	00	N
7	20230927	111028	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-70	5	-1.15	51964610	8710	58.49	5970	6070	5890	7900	4260	6080	5966.09	1.29	0	471	6193	6136	6083	6026	5973	6135	6025	77	1820	500	4370	10	1	15327021	921	11.47	1.01	12	0.06	524.00	5978.00	7800	20230208	-22.95	4965	20220928	21.05	7800	-22.95	20230208	5060	18.77	20230727	7800	-22.95	20230208	4965	21.05	20220928	1.49	N	260660	500	76 억		198152	N	N	0	N	00	N
8	20230927	101020	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-60	5	-0.99	45974890	7714	51.80	5970	6070	5890	7900	4260	6080	5959.93	1.29	0	755	6193	6136	6083	6026	5973	6135	6025	77	1820	500	4370	10	1	15327021	923	11.49	1.01	12	0.05	524.00	5978.00	7800	20230208	-22.82	4965	20220928	21.25	7800	-22.82	20230208	5060	18.97	20230727	7800	-22.82	20230208	4965	21.25	20220928	1.49	N	260660	500	76 억		198152	N	N	0	N	00	N
9	20230927	091040	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-70	5	-1.15	25513790	4306	28.91	5970	6060	5890	7900	4260	6080	5925.17	1.29	0	1133	6193	6136	6083	6026	5973	6135	6025	77	1820	500	4370	10	1	15327021	921	11.47	1.01	12	0.03	524.00	5978.00	7800	20230208	-22.95	4965	20220928	21.05	7800	-22.95	20230208	5060	18.77	20230727	7800	-22.95	20230208	4965	21.05	20220928	1.49	N	260660	500	76 억		198152	N	N	0	N	00	N
10	20230926	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	0	3	0.00	89886770	14777	126.92	6080	6140	6030	7900	4260	6080	6082.88	1.31	0	-2489	6180	6130	6080	6030	5980	6155	6055	77	1820	500	4370	10	1	15327021	932	11.60	1.02	12	0.10	524.00	5978.00	7800	20230208	-22.05	4965	20220928	22.46	7800	-22.05	20230208	5060	20.16	20230727	7800	-22.05	20230208	4965	22.46	20220928	1.48	N	260660	500	76 억		200637	N	N	0	N	00	N
11	20230926	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	0	3	0.00	87862150	14444	124.06	6080	6140	6030	7900	4260	6080	6082.95	1.31	0	-2435	6180	6130	6080	6030	5980	6155	6055	77	1820	500	4370	10	1	15327021	932	11.60	1.02	12	0.09	524.00	5978.00	7800	20230208	-22.05	4965	20220928	22.46	7800	-22.05	20230208	5060	20.16	20230727	7800	-22.05	20230208	4965	22.46	20220928	1.48	N	260660	500	76 억		200637	N	N	0	N	00	N
12	20230926	141011	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	-20	5	-0.33	83721420	13761	118.19	6080	6140	6030	7900	4260	6080	6083.96	1.31	0	-2644	6180	6130	6080	6030	5980	6155	6055	77	1820	500	4370	10	1	15327021	929	11.56	1.01	12	0.09	524.00	5978.00	7800	20230208	-22.31	4965	20220928	22.05	7800	-22.31	20230208	5060	19.76	20230727	7800	-22.31	20230208	4965	22.05	20220928	1.48	N	260660	500	76 억		200637	N	N	0	N	00	N
13	20230926	131016	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	10	2	0.16	72610090	11925	102.42	6080	6140	6030	7900	4260	6080	6088.90	1.31	0	-1960	6180	6130	6080	6030	5980	6155	6055	77	1820	500	4370	10	1	15327021	933	11.62	1.02	12	0.08	524.00	5978.00	7800	20230208	-21.92	4965	20220928	22.66	7800	-21.92	20230208	5060	20.36	20230727	7800	-21.92	20230208	4965	22.66	20220928	1.48	N	260660	500	76 억		200637	N	N	0	N	00	N
14	20230926	121022	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	0	3	0.00	66659390	10950	94.05	6080	6140	6030	7900	4260	6080	6087.62	1.31	0	-1850	6180	6130	6080	6030	5980	6155	6055	77	1820	500	4370	10	1	15327021	932	11.60	1.02	12	0.07	524.00	5978.00	7800	20230208	-22.05	4965	20220928	22.46	7800	-22.05	20230208	5060	20.16	20230727	7800	-22.05	20230208	4965	22.46	20220928	1.48	N	260660	500	76 억		200637	N	N	0	N	00	N
15	20230926	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	10	2	0.16	50510950	8298	71.27	6080	6140	6030	7900	4260	6080	6087.12	1.31	0	-1921	6180	6130	6080	6030	5980	6155	6055	77	1820	500	4370	10	1	15327021	933	11.62	1.02	12	0.05	524.00	5978.00	7800	20230208	-21.92	4965	20220928	22.66	7800	-21.92	20230208	5060	20.36	20230727	7800	-21.92	20230208	4965	22.66	20220928	1.48	N	260660	500	76 억		200637	N	N	0	N	00	N
16	20230926	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	20	2	0.33	42944190	7055	60.59	6080	6140	6030	7900	4260	6080	6087.06	1.31	0	-1235	6180	6130	6080	6030	5980	6155	6055	77	1820	500	4370	10	1	15327021	935	11.64	1.02	12	0.05	524.00	5978.00	7800	20230208	-21.79	4965	20220928	22.86	7800	-21.79	20230208	5060	20.55	20230727	7800	-21.79	20230208	4965	22.86	20220928	1.48	N	260660	500	76 억		200637	N	N	0	N	00	N
17	20230926	091018	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	40	2	0.66	2280200	375	3.22	6080	6120	6080	7900	4260	6080	6080.53	1.31	0	-303	6180	6130	6080	6030	5980	6155	6055	77	1820	500	4370	10	1	15327021	938	11.68	1.02	12	0.00	524.00	5978.00	7800	20230208	-21.54	4965	20220928	23.26	7800	-21.54	20230208	5060	20.95	20230727	7800	-21.54	20230208	4965	23.26	20220928	1.48	N	260660	500	76 억		200637	N	N	0	N	00	N
18	20230925	161019	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6080	40	2	0.66	70664590	11643	47.19	6040	6130	6030	7850	4230	6040	6069.28	1.31	0	557	6166	6102	6036	5972	5906	6135	6005	77	1810	500	4340	10	1	15327021	932	11.60	1.02	12	0.08	524.00	5978.00	7800	20230208	-22.05	4965	20220928	22.46	7800	-22.05	20230208	5060	20.16	20230727	7800	-22.05	20230208	4965	22.46	20220928	1.50	N	260660	500	76 억		200080	N	N	0	N	00	N
19	20230925	151022	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	30	2	0.50	65466800	10783	43.71	6040	6130	6040	7850	4230	6040	6071.30	1.31	0	595	6166	6102	6036	5972	5906	6135	6005	77	1810	500	4340	10	1	15327021	930	11.58	1.02	12	0.07	524.00	5978.00	7800	20230208	-22.18	4965	20220928	22.26	7800	-22.18	20230208	5060	19.96	20230727	7800	-22.18	20230208	4965	22.26	20220928	1.50	N	260660	500	76 억		200080	N	N	0	N	00	N
20	20230925	141004	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	30	2	0.50	44433990	7312	29.64	6040	6130	6040	7850	4230	6040	6076.86	1.31	0	1184	6166	6102	6036	5972	5906	6135	6005	77	1810	500	4340	10	1	15327021	930	11.58	1.02	12	0.05	524.00	5978.00	7800	20230208	-22.18	4965	20220928	22.26	7800	-22.18	20230208	5060	19.96	20230727	7800	-22.18	20230208	4965	22.26	20220928	1.50	N	260660	500	76 억		200080	N	N	0	N	00	N
21	20230925	131010	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	30	2	0.50	40955420	6737	27.31	6040	6130	6040	7850	4230	6040	6079.18	1.31	0	1513	6166	6102	6036	5972	5906	6135	6005	77	1810	500	4340	10	1	15327021	930	11.58	1.02	12	0.04	524.00	5978.00	7800	20230208	-22.18	4965	20220928	22.26	7800	-22.18	20230208	5060	19.96	20230727	7800	-22.18	20230208	4965	22.26	20220928	1.50	N	260660	500	76 억		200080	N	N	0	N	00	N
22	20230925	121015	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6060	20	2	0.33	35856290	5898	23.91	6040	6130	6040	7850	4230	6040	6079.40	1.31	0	1387	6166	6102	6036	5972	5906	6135	6005	77	1810	500	4340	10	1	15327021	929	11.56	1.01	12	0.04	524.00	5978.00	7800	20230208	-22.31	4965	20220928	22.05	7800	-22.31	20230208	5060	19.76	20230727	7800	-22.31	20230208	4965	22.05	20220928	1.50	N	260660	500	76 억		200080	N	N	0	N	00	N
23	20230925	111010	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6060	20	2	0.33	35795500	5888	23.87	6040	6130	6040	7850	4230	6040	6079.40	1.31	0	1391	6166	6102	6036	5972	5906	6135	6005	77	1810	500	4340	10	1	15327021	929	11.56	1.01	12	0.04	524.00	5978.00	7800	20230208	-22.31	4965	20220928	22.05	7800	-22.31	20230208	5060	19.76	20230727	7800	-22.31	20230208	4965	22.05	20220928	1.50	N	260660	500	76 억		200080	N	N	0	N	00	N
24	20230925	101014	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6100	60	2	0.99	32250110	5307	21.51	6040	6130	6040	7850	4230	6040	6076.90	1.31	0	1276	6166	6102	6036	5972	5906	6135	6005	77	1810	500	4340	10	1	15327021	935	11.64	1.02	12	0.03	524.00	5978.00	7800	20230208	-21.79	4965	20220928	22.86	7800	-21.79	20230208	5060	20.55	20230727	7800	-21.79	20230208	4965	22.86	20220928	1.50	N	260660	500	76 억		200080	N	N	0	N	00	N
25	20230925	091009	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6040	0	3	0.00	1685160	279	1.13	6040	6040	6040	7850	4230	6040	6040.00	1.31	0	0	6166	6102	6036	5972	5906	6135	6005	77	1810	500	4340	10	1	15327021	926	11.53	1.01	12	0.00	524.00	5978.00	7800	20230208	-22.56	4965	20220928	21.65	7800	-22.56	20230208	5060	19.37	20230727	7800	-22.56	20230208	4965	21.65	20220928	1.50	N	260660	500	76 억		200080	N	N	0	N	00	N
26	20230922	161048	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6040	-40	5	-0.66	148033830	24665	120.51	5980	6100	5970	7900	4260	6080	6001.78	1.31	0	3335	6293	6186	6113	6006	5933	6150	5970	77	1820	500	4370	10	1	15327021	926	11.53	1.01	12	0.16	524.00	5978.00	7800	20230208	-22.56	4965	20220928	21.65	7800	-22.56	20230208	5060	19.37	20230727	7800	-22.56	20230208	4965	21.65	20220928	1.52	N	260660	500	76 억		200095	N	N	0	N	00	N
27	20230922	151041	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6020	-60	5	-0.99	146367130	24389	119.16	5980	6100	5970	7900	4260	6080	6001.36	1.31	0	3335	6293	6186	6113	6006	5933	6150	5970	77	1820	500	4370	10	1	15327021	923	11.49	1.01	12	0.16	524.00	5978.00	7800	20230208	-22.82	4965	20220928	21.25	7800	-22.82	20230208	5060	18.97	20230727	7800	-22.82	20230208	4965	21.25	20220928	1.52	N	260660	500	76 억		200095	N	N	0	N	00	N
28	20230922	141039	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6020	-60	5	-0.99	139481830	23244	113.57	5980	6100	5970	7900	4260	6080	6000.77	1.31	0	3440	6293	6186	6113	6006	5933	6150	5970	77	1820	500	4370	10	1	15327021	923	11.49	1.01	12	0.15	524.00	5978.00	7800	20230208	-22.82	4965	20220928	21.25	7800	-22.82	20230208	5060	18.97	20230727	7800	-22.82	20230208	4965	21.25	20220928	1.52	N	260660	500	76 억		200095	N	N	0	N	00	N
29	20230922	130936	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6040	-40	5	-0.66	131865600	21982	107.40	5980	6100	5970	7900	4260	6080	5998.80	1.31	0	3863	6293	6186	6113	6006	5933	6150	5970	77	1820	500	4370	10	1	15327021	926	11.53	1.01	12	0.14	524.00	5978.00	7800	20230208	-22.56	4965	20220928	21.65	7800	-22.56	20230208	5060	19.37	20230727	7800	-22.56	20230208	4965	21.65	20220928	1.52	N	260660	500	76 억		200095	N	N	0	N	00	N
30	20230922	120934	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6000	-80	5	-1.32	103203140	17230	84.18	5980	6100	5970	7900	4260	6080	5989.74	1.31	0	5532	6293	6186	6113	6006	5933	6150	5970	77	1820	500	4370	10	1	15327021	920	11.45	1.00	12	0.11	524.00	5978.00	7800	20230208	-23.08	4965	20220928	20.85	7800	-23.08	20230208	5060	18.58	20230727	7800	-23.08	20230208	4965	20.85	20220928	1.52	N	260660	500	76 억		200095	N	N	0	N	00	N
31	20230922	110929	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6040	-40	5	-0.66	100403230	16764	81.91	5980	6100	5970	7900	4260	6080	5989.22	1.31	0	5637	6293	6186	6113	6006	5933	6150	5970	77	1820	500	4370	10	1	15327021	926	11.53	1.01	12	0.11	524.00	5978.00	7800	20230208	-22.56	4965	20220928	21.65	7800	-22.56	20230208	5060	19.37	20230727	7800	-22.56	20230208	4965	21.65	20220928	1.52	N	260660	500	76 억		200095	N	N	0	N	00	N
32	20230922	100929	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6000	-80	5	-1.32	70278950	11732	57.32	5980	6100	5970	7900	4260	6080	5990.36	1.31	0	3610	6293	6186	6113	6006	5933	6150	5970	77	1820	500	4370	10	1	15327021	920	11.45	1.00	12	0.08	524.00	5978.00	7800	20230208	-23.08	4965	20220928	20.85	7800	-23.08	20230208	5060	18.58	20230727	7800	-23.08	20230208	4965	20.85	20220928	1.52	N	260660	500	76 억		200095	N	N	0	N	00	N
33	20230922	090926	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6000	-80	5	-1.32	27955270	4673	22.83	5980	6080	5970	7900	4260	6080	5982.30	1.31	0	2217	6293	6186	6113	6006	5933	6150	5970	77	1820	500	4370	10	1	15327021	920	11.45	1.00	12	0.03	524.00	5978.00	7800	20230208	-23.08	4965	20220928	20.85	7800	-23.08	20230208	5060	18.58	20230727	7800	-23.08	20230208	4965	20.85	20220928	1.52	N	260660	500	76 억		200095	N	N	0	N	00	N
34	20230921	160929	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6080	-60	5	-0.98	124024340	20386	79.01	6220	6220	6040	7980	4300	6140	6083.80	1.29	0	2113	6293	6216	6143	6066	5993	6255	6105	77	1840	500	4420	10	1	15327021	932	11.60	1.02	12	0.13	524.00	5978.00	7800	20230208	-22.05	4965	20220928	22.46	7800	-22.05	20230208	5060	20.16	20230727	7800	-22.05	20230208	4965	22.46	20220928	1.49	N	260660	500	76 억		197982	N	N	0	N	00	N
35	20230921	150917	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6100	-40	5	-0.65	121034370	19895	77.11	6220	6220	6040	7980	4300	6140	6083.66	1.29	0	1915	6293	6216	6143	6066	5993	6255	6105	77	1840	500	4420	10	1	15327021	935	11.64	1.02	12	0.13	524.00	5978.00	7800	20230208	-21.79	4965	20220928	22.86	7800	-21.79	20230208	5060	20.55	20230727	7800	-21.79	20230208	4965	22.86	20220928	1.49	N	260660	500	76 억		197982	N	N	0	N	00	N
36	20230921	140923	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6090	-50	5	-0.81	100326010	16478	63.86	6220	6220	6040	7980	4300	6140	6088.48	1.29	0	1245	6293	6216	6143	6066	5993	6255	6105	77	1840	500	4420	10	1	15327021	933	11.62	1.02	12	0.11	524.00	5978.00	7800	20230208	-21.92	4965	20220928	22.66	7800	-21.92	20230208	5060	20.36	20230727	7800	-21.92	20230208	4965	22.66	20220928	1.49	N	260660	500	76 억		197982	N	N	0	N	00	N
37	20230921	130921	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6120	-20	5	-0.33	95348890	15662	60.70	6220	6220	6040	7980	4300	6140	6087.91	1.29	0	1114	6293	6216	6143	6066	5993	6255	6105	77	1840	500	4420	10	1	15327021	938	11.68	1.02	12	0.10	524.00	5978.00	7800	20230208	-21.54	4965	20220928	23.26	7800	-21.54	20230208	5060	20.95	20230727	7800	-21.54	20230208	4965	23.26	20220928	1.49	N	260660	500	76 억		197982	N	N	0	N	00	N
38	20230921	120913	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6130	-10	5	-0.16	82494740	13560	52.55	6220	6220	6040	7980	4300	6140	6083.68	1.29	0	993	6293	6216	6143	6066	5993	6255	6105	77	1840	500	4420	10	1	15327021	940	11.70	1.03	12	0.09	524.00	5978.00	7800	20230208	-21.41	4965	20220928	23.46	7800	-21.41	20230208	5060	21.15	20230727	7800	-21.41	20230208	4965	23.46	20220928	1.49	N	260660	500	76 억		197982	N	N	0	N	00	N
39	20230921	110933	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6120	-20	5	-0.33	75953610	12491	48.41	6220	6220	6040	7980	4300	6140	6080.67	1.29	0	849	6293	6216	6143	6066	5993	6255	6105	77	1840	500	4420	10	1	15327021	938	11.68	1.02	12	0.08	524.00	5978.00	7800	20230208	-21.54	4965	20220928	23.26	7800	-21.54	20230208	5060	20.95	20230727	7800	-21.54	20230208	4965	23.26	20220928	1.49	N	260660	500	76 억		197982	N	N	0	N	00	N
40	20230921	100914	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6060	-80	5	-1.30	58726060	9654	37.42	6220	6220	6050	7980	4300	6140	6083.08	1.29	0	508	6293	6216	6143	6066	5993	6255	6105	77	1840	500	4420	10	1	15327021	929	11.56	1.01	12	0.06	524.00	5978.00	7800	20230208	-22.31	4965	20220928	22.05	7800	-22.31	20230208	5060	19.76	20230727	7800	-22.31	20230208	4965	22.05	20220928	1.49	N	260660	500	76 억		197982	N	N	0	N	00	N
41	20230921	090919	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6110	-30	5	-0.49	8951650	1447	5.61	6220	6220	6110	7980	4300	6140	6186.35	1.29	0	-415	6293	6216	6143	6066	5993	6255	6105	77	1840	500	4420	10	1	15327021	936	11.66	1.02	12	0.01	524.00	5978.00	7800	20230208	-21.67	4965	20220928	23.06	7800	-21.67	20230208	5060	20.75	20230727	7800	-21.67	20230208	4965	23.06	20220928	1.49	N	260660	500	76 억		197982	N	N	0	N	00	N
42	20230920	160926	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	30	2	0.49	156669580	25604	82.39	6110	6220	6070	7940	4280	6110	6118.95	1.27	0	3619	6443	6276	6193	6026	5943	6235	5985	77	1830	500	4390	10	1	15327021	941	11.72	1.03	12	0.17	524.00	5978.00	7800	20230208	-21.28	4965	20220928	23.67	7800	-21.28	20230208	5060	21.34	20230727	7800	-21.28	20230208	4965	23.67	20220928	1.49	N	260660	500	76 억		194760	N	N	0	N	00	N
43	20230920	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	0	3	0.00	145954040	23852	76.75	6110	6220	6070	7940	4280	6110	6119.15	1.27	0	3086	6443	6276	6193	6026	5943	6235	5985	77	1830	500	4390	10	1	15327021	936	11.66	1.02	12	0.16	524.00	5978.00	7800	20230208	-21.67	4965	20220928	23.06	7800	-21.67	20230208	5060	20.75	20230727	7800	-21.67	20230208	4965	23.06	20220928	1.49	N	260660	500	76 억		194760	N	N	0	N	00	N
44	20230920	140914	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	30	2	0.49	135283600	22106	71.13	6110	6220	6070	7940	4280	6110	6119.77	1.27	0	3047	6443	6276	6193	6026	5943	6235	5985	77	1830	500	4390	10	1	15327021	941	11.72	1.03	12	0.14	524.00	5978.00	7800	20230208	-21.28	4965	20220928	23.67	7800	-21.28	20230208	5060	21.34	20230727	7800	-21.28	20230208	4965	23.67	20220928	1.49	N	260660	500	76 억		194760	N	N	0	N	00	N
45	20230920	130909	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	20	2	0.33	133050510	21742	69.96	6110	6220	6070	7940	4280	6110	6119.52	1.27	0	2911	6443	6276	6193	6026	5943	6235	5985	77	1830	500	4390	10	1	15327021	940	11.70	1.03	12	0.14	524.00	5978.00	7800	20230208	-21.41	4965	20220928	23.46	7800	-21.41	20230208	5060	21.15	20230727	7800	-21.41	20230208	4965	23.46	20220928	1.49	N	260660	500	76 억		194760	N	N	0	N	00	N
46	20230920	120910	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-10	5	-0.16	128207850	20952	67.42	6110	6220	6070	7940	4280	6110	6119.12	1.27	0	2154	6443	6276	6193	6026	5943	6235	5985	77	1830	500	4390	10	1	15327021	935	11.64	1.02	12	0.14	524.00	5978.00	7800	20230208	-21.79	4965	20220928	22.86	7800	-21.79	20230208	5060	20.55	20230727	7800	-21.79	20230208	4965	22.86	20220928	1.49	N	260660	500	76 억		194760	N	N	0	N	00	N
47	20230920	110914	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	10	2	0.16	94190900	15377	49.48	6110	6220	6090	7940	4280	6110	6125.44	1.27	0	884	6443	6276	6193	6026	5943	6235	5985	77	1830	500	4390	10	1	15327021	938	11.68	1.02	12	0.10	524.00	5978.00	7800	20230208	-21.54	4965	20220928	23.26	7800	-21.54	20230208	5060	20.95	20230727	7800	-21.54	20230208	4965	23.26	20220928	1.49	N	260660	500	76 억		194760	N	N	0	N	00	N
48	20230920	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	30	2	0.49	72382390	11806	37.99	6110	6220	6090	7940	4280	6110	6130.98	1.27	0	1539	6443	6276	6193	6026	5943	6235	5985	77	1830	500	4390	10	1	15327021	941	11.72	1.03	12	0.08	524.00	5978.00	7800	20230208	-21.28	4965	20220928	23.67	7800	-21.28	20230208	5060	21.34	20230727	7800	-21.28	20230208	4965	23.67	20220928	1.49	N	260660	500	76 억		194760	N	N	0	N	00	N
49	20230920	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	110	2	1.80	43076790	7029	22.62	6110	6220	6090	7940	4280	6110	6128.44	1.27	0	997	6443	6276	6193	6026	5943	6235	5985	77	1830	500	4390	10	1	15327021	953	11.87	1.04	12	0.05	524.00	5978.00	7800	20230208	-20.26	4965	20220928	25.28	7800	-20.26	20230208	5060	22.92	20230727	7800	-20.26	20230208	4965	25.28	20220928	1.49	N	260660	500	76 억		194760	N	N	0	N	00	N
50	20230919	160906	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	-210	5	-3.32	191528610	30960	190.39	6360	6360	6110	8210	4430	6320	6187.55	1.29	0	-2638	6473	6396	6353	6276	6233	6375	6255	77	1890	500	4550	10	1	15327021	936	11.66	1.02	12	0.20	524.00	5978.00	7800	20230208	-21.67	4965	20220928	23.06	7800	-21.67	20230208	5060	20.75	20230727	7800	-21.67	20230208	4965	23.06	20220928	1.50	N	260660	500	76 억		198435	N	N	0	N	00	N
51	20230919	150906	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	-180	5	-2.85	162177250	26169	160.93	6360	6360	6140	8210	4430	6320	6197.30	1.29	0	-2463	6473	6396	6353	6276	6233	6375	6255	77	1890	500	4550	10	1	15327021	941	11.72	1.03	12	0.17	524.00	5978.00	7800	20230208	-21.28	4965	20220928	23.67	7800	-21.28	20230208	5060	21.34	20230727	7800	-21.28	20230208	4965	23.67	20220928	1.50	N	260660	500	76 억		198435	N	N	0	N	00	N
52	20230919	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	-160	5	-2.53	137278570	22122	136.04	6360	6360	6140	8210	4430	6320	6205.52	1.29	0	-2485	6473	6396	6353	6276	6233	6375	6255	77	1890	500	4550	10	1	15327021	944	11.76	1.03	12	0.14	524.00	5978.00	7800	20230208	-21.03	4965	20220928	24.07	7800	-21.03	20230208	5060	21.74	20230727	7800	-21.03	20230208	4965	24.07	20220928	1.50	N	260660	500	76 억		198435	N	N	0	N	00	N
53	20230919	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-140	5	-2.22	83213750	13345	82.07	6360	6360	6160	8210	4430	6320	6235.58	1.29	0	-4210	6473	6396	6353	6276	6233	6375	6255	77	1890	500	4550	10	1	15327021	947	11.79	1.03	12	0.09	524.00	5978.00	7800	20230208	-20.77	4965	20220928	24.47	7800	-20.77	20230208	5060	22.13	20230727	7800	-20.77	20230208	4965	24.47	20220928	1.50	N	260660	500	76 억		198435	N	N	0	N	00	N
54	20230919	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-130	5	-2.06	78360650	12560	77.24	6360	6360	6160	8210	4430	6320	6238.91	1.29	0	-3999	6473	6396	6353	6276	6233	6375	6255	77	1890	500	4550	10	1	15327021	949	11.81	1.04	12	0.08	524.00	5978.00	7800	20230208	-20.64	4965	20220928	24.67	7800	-20.64	20230208	5060	22.33	20230727	7800	-20.64	20230208	4965	24.67	20220928	1.50	N	260660	500	76 억		198435	N	N	0	N	00	N
55	20230919	110912	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-120	5	-1.90	59191930	9461	58.18	6360	6360	6200	8210	4430	6320	6256.41	1.29	0	-3620	6473	6396	6353	6276	6233	6375	6255	77	1890	500	4550	10	1	15327021	950	11.83	1.04	12	0.06	524.00	5978.00	7800	20230208	-20.51	4965	20220928	24.87	7800	-20.51	20230208	5060	22.53	20230727	7800	-20.51	20230208	4965	24.87	20220928	1.50	N	260660	500	76 억		198435	N	N	0	N	00	N
56	20230919	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	-80	5	-1.27	35736610	5689	34.99	6360	6360	6240	8210	4430	6320	6281.70	1.29	0	-2136	6473	6396	6353	6276	6233	6375	6255	77	1890	500	4550	10	1	15327021	956	11.91	1.04	12	0.04	524.00	5978.00	7800	20230208	-20.00	4965	20220928	25.68	7800	-20.00	20230208	5060	23.32	20230727	7800	-20.00	20230208	4965	25.68	20220928	1.50	N	260660	500	76 억		198435	N	N	0	N	00	N
57	20230919	090902	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	0	3	0.00	4605990	727	4.47	6360	6360	6320	8210	4430	6320	6335.61	1.29	0	-567	6473	6396	6353	6276	6233	6375	6255	77	1890	500	4550	10	1	15327021	969	12.06	1.06	12	0.00	524.00	5978.00	7800	20230208	-18.97	4965	20220928	27.29	7800	-18.97	20230208	5060	24.90	20230727	7800	-18.97	20230208	4965	27.29	20220928	1.50	N	260660	500	76 억		198435	N	N	0	N	00	N
58	20230918	160906	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	-110	5	-1.71	102002320	16102	101.22	6430	6430	6310	8350	4510	6430	6334.76	1.29	0	1271	6516	6472	6396	6352	6276	6495	6375	77	1920	500	4620	10	1	15327021	969	12.06	1.06	12	0.11	524.00	5978.00	7800	20230208	-18.97	4965	20220928	27.29	7800	-18.97	20230208	5060	24.90	20230727	7800	-18.97	20230208	4965	27.29	20220928	1.49	N	260660	500	76 억		197164	N	N	0	N	00	N
59	20230918	150902	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	-80	5	-1.24	92104330	14535	91.37	6430	6430	6310	8350	4510	6430	6336.73	1.29	0	1273	6516	6472	6396	6352	6276	6495	6375	77	1920	500	4620	10	1	15327021	973	12.12	1.06	12	0.09	524.00	5978.00	7800	20230208	-18.59	4965	20220928	27.90	7800	-18.59	20230208	5060	25.49	20230727	7800	-18.59	20230208	4965	27.90	20220928	1.49	N	260660	500	76 억		197164	N	N	0	N	00	N
60	20230918	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	-60	5	-0.93	79977630	12619	79.32	6430	6430	6310	8350	4510	6430	6337.87	1.29	0	1308	6516	6472	6396	6352	6276	6495	6375	77	1920	500	4620	10	1	15327021	976	12.16	1.07	12	0.08	524.00	5978.00	7800	20230208	-18.33	4965	20220928	28.30	7800	-18.33	20230208	5060	25.89	20230727	7800	-18.33	20230208	4965	28.30	20220928	1.49	N	260660	500	76 억		197164	N	N	0	N	00	N
61	20230918	130859	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	-70	5	-1.09	79100310	12481	78.46	6430	6430	6310	8350	4510	6430	6337.66	1.29	0	1331	6516	6472	6396	6352	6276	6495	6375	77	1920	500	4620	10	1	15327021	975	12.14	1.06	12	0.08	524.00	5978.00	7800	20230208	-18.46	4965	20220928	28.10	7800	-18.46	20230208	5060	25.69	20230727	7800	-18.46	20230208	4965	28.10	20220928	1.49	N	260660	500	76 억		197164	N	N	0	N	00	N
62	20230918	120908	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	-60	5	-0.93	77022180	12155	76.41	6430	6430	6310	8350	4510	6430	6336.67	1.29	0	1614	6516	6472	6396	6352	6276	6495	6375	77	1920	500	4620	10	1	15327021	976	12.16	1.07	12	0.08	524.00	5978.00	7800	20230208	-18.33	4965	20220928	28.30	7800	-18.33	20230208	5060	25.89	20230727	7800	-18.33	20230208	4965	28.30	20220928	1.49	N	260660	500	76 억		197164	N	N	0	N	00	N
63	20230918	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	-80	5	-1.24	64252440	10139	63.74	6430	6430	6310	8350	4510	6430	6337.16	1.29	0	937	6516	6472	6396	6352	6276	6495	6375	77	1920	500	4620	10	1	15327021	973	12.12	1.06	12	0.07	524.00	5978.00	7800	20230208	-18.59	4965	20220928	27.90	7800	-18.59	20230208	5060	25.49	20230727	7800	-18.59	20230208	4965	27.90	20220928	1.49	N	260660	500	76 억		197164	N	N	0	N	00	N
64	20230918	100846	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	-90	5	-1.40	62414350	9850	61.92	6430	6430	6310	8350	4510	6430	6336.48	1.29	0	1119	6516	6472	6396	6352	6276	6495	6375	77	1920	500	4620	10	1	15327021	972	12.10	1.06	12	0.06	524.00	5978.00	7800	20230208	-18.72	4965	20220928	27.69	7800	-18.72	20230208	5060	25.30	20230727	7800	-18.72	20230208	4965	27.69	20220928	1.49	N	260660	500	76 억		197164	N	N	0	N	00	N
65	20230918	090850	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	-60	5	-0.93	2629430	413	2.60	6430	6430	6360	8350	4510	6430	6366.66	1.29	0	0	6516	6472	6396	6352	6276	6495	6375	77	1920	500	4620	10	1	15327021	976	12.16	1.07	12	0.00	524.00	5978.00	7800	20230208	-18.33	4965	20220928	28.30	7800	-18.33	20230208	5060	25.89	20230727	7800	-18.33	20230208	4965	28.30	20220928	1.49	N	260660	500	76 억		197164	N	N	0	N	00	N
66	20230915	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	80	2	1.26	101013370	15798	121.65	6320	6440	6320	8250	4450	6350	6394.06	1.28	0	815	6416	6382	6346	6312	6276	6365	6295	77	1900	500	4570	10	1	15327021	986	12.27	1.08	12	0.10	524.00	5978.00	7800	20230208	-17.56	4965	20220928	29.51	7800	-17.56	20230208	5060	27.08	20230727	7800	-17.56	20230208	4965	29.51	20220928	1.48	N	260660	500	76 억		196349	N	N	0	N	00	N
67	20230915	150855	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	80	2	1.26	97837300	15304	117.85	6320	6440	6320	8250	4450	6350	6392.92	1.28	0	581	6416	6382	6346	6312	6276	6365	6295	77	1900	500	4570	10	1	15327021	986	12.27	1.08	12	0.10	524.00	5978.00	7800	20230208	-17.56	4965	20220928	29.51	7800	-17.56	20230208	5060	27.08	20230727	7800	-17.56	20230208	4965	29.51	20220928	1.48	N	260660	500	76 억		196349	N	N	0	N	00	N
68	20230915	140902	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	60	2	0.94	91402370	14301	110.13	6320	6440	6320	8250	4450	6350	6391.33	1.28	0	176	6416	6382	6346	6312	6276	6365	6295	77	1900	500	4570	10	1	15327021	982	12.23	1.07	12	0.09	524.00	5978.00	7800	20230208	-17.82	4965	20220928	29.10	7800	-17.82	20230208	5060	26.68	20230727	7800	-17.82	20230208	4965	29.10	20220928	1.48	N	260660	500	76 억		196349	N	N	0	N	00	N
69	20230915	130853	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	90	2	1.42	70153830	10980	84.55	6320	6440	6320	8250	4450	6350	6389.24	1.28	0	-366	6416	6382	6346	6312	6276	6365	6295	77	1900	500	4570	10	1	15327021	987	12.29	1.08	12	0.07	524.00	5978.00	7800	20230208	-17.44	4965	20220928	29.71	7800	-17.44	20230208	5060	27.27	20230727	7800	-17.44	20230208	4965	29.71	20220928	1.48	N	260660	500	76 억		196349	N	N	0	N	00	N
70	20230915	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	60	2	0.94	50173100	7874	60.63	6320	6410	6320	8250	4450	6350	6372.00	1.28	0	-332	6416	6382	6346	6312	6276	6365	6295	77	1900	500	4570	10	1	15327021	982	12.23	1.07	12	0.05	524.00	5978.00	7800	20230208	-17.82	4965	20220928	29.10	7800	-17.82	20230208	5060	26.68	20230727	7800	-17.82	20230208	4965	29.10	20220928	1.48	N	260660	500	76 억		196349	N	N	0	N	00	N
71	20230915	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	40	2	0.63	28096360	4425	34.08	6320	6390	6320	8250	4450	6350	6349.46	1.28	0	-246	6416	6382	6346	6312	6276	6365	6295	77	1900	500	4570	10	1	15327021	979	12.19	1.07	12	0.03	524.00	5978.00	7800	20230208	-18.08	4965	20220928	28.70	7800	-18.08	20230208	5060	26.28	20230727	7800	-18.08	20230208	4965	28.70	20220928	1.48	N	260660	500	76 억		196349	N	N	0	N	00	N
72	20230915	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	0	3	0.00	13200390	2083	16.04	6320	6360	6320	8250	4450	6350	6337.20	1.28	0	-243	6416	6382	6346	6312	6276	6365	6295	77	1900	500	4570	10	1	15327021	973	12.12	1.06	12	0.01	524.00	5978.00	7800	20230208	-18.59	4965	20220928	27.90	7800	-18.59	20230208	5060	25.49	20230727	7800	-18.59	20230208	4965	27.90	20220928	1.48	N	260660	500	76 억		196349	N	N	0	N	00	N
73	20230915	090850	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	0	3	0.00	4899830	774	5.96	6320	6360	6320	8250	4450	6350	6330.53	1.28	0	-195	6416	6382	6346	6312	6276	6365	6295	77	1900	500	4570	10	1	15327021	973	12.12	1.06	12	0.01	524.00	5978.00	7800	20230208	-18.59	4965	20220928	27.90	7800	-18.59	20230208	5060	25.49	20230727	7800	-18.59	20230208	4965	27.90	20220928	1.48	N	260660	500	76 억		196349	N	N	0	N	00	N
74	20230914	160903	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	-10	5	-0.16	80864490	12775	52.96	6360	6380	6310	8260	4460	6360	6329.90	1.28	0	795	6506	6432	6376	6302	6246	6405	6275	77	1900	500	4570	10	1	15327021	973	12.12	1.06	12	0.08	524.00	5978.00	7800	20230208	-18.59	4965	20220928	27.90	7800	-18.59	20230208	5060	25.49	20230727	7800	-18.59	20230208	4965	27.90	20220928	1.46	N	260660	500	76 억		195554	N	N	0	N	00	N
75	20230914	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	-10	5	-0.16	76519840	12090	50.12	6360	6380	6310	8260	4460	6360	6329.18	1.28	0	648	6506	6432	6376	6302	6246	6405	6275	77	1900	500	4570	10	1	15327021	973	12.12	1.06	12	0.08	524.00	5978.00	7800	20230208	-18.59	4965	20220928	27.90	7800	-18.59	20230208	5060	25.49	20230727	7800	-18.59	20230208	4965	27.90	20220928	1.46	N	260660	500	76 억		195554	N	N	0	N	00	N
76	20230914	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	-40	5	-0.63	66004290	10426	43.22	6360	6380	6310	8260	4460	6360	6330.74	1.28	0	539	6506	6432	6376	6302	6246	6405	6275	77	1900	500	4570	10	1	15327021	969	12.06	1.06	12	0.07	524.00	5978.00	7800	20230208	-18.97	4965	20220928	27.29	7800	-18.97	20230208	5060	24.90	20230727	7800	-18.97	20230208	4965	27.29	20220928	1.46	N	260660	500	76 억		195554	N	N	0	N	00	N
77	20230914	130836	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	-20	5	-0.31	53245320	8409	34.86	6360	6380	6310	8260	4460	6360	6331.94	1.28	0	675	6506	6432	6376	6302	6246	6405	6275	77	1900	500	4570	10	1	15327021	972	12.10	1.06	12	0.05	524.00	5978.00	7800	20230208	-18.72	4965	20220928	27.69	7800	-18.72	20230208	5060	25.30	20230727	7800	-18.72	20230208	4965	27.69	20220928	1.46	N	260660	500	76 억		195554	N	N	0	N	00	N
78	20230914	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	0	3	0.00	51620090	8153	33.80	6360	6380	6310	8260	4460	6360	6331.42	1.28	0	576	6506	6432	6376	6302	6246	6405	6275	77	1900	500	4570	10	1	15327021	975	12.14	1.06	12	0.05	524.00	5978.00	7800	20230208	-18.46	4965	20220928	28.10	7800	-18.46	20230208	5060	25.69	20230727	7800	-18.46	20230208	4965	28.10	20220928	1.46	N	260660	500	76 억		195554	N	N	0	N	00	N
79	20230914	110839	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	-10	5	-0.16	36593120	5780	23.96	6360	6380	6310	8260	4460	6360	6330.99	1.28	0	265	6506	6432	6376	6302	6246	6405	6275	77	1900	500	4570	10	1	15327021	973	12.12	1.06	12	0.04	524.00	5978.00	7800	20230208	-18.59	4965	20220928	27.90	7800	-18.59	20230208	5060	25.49	20230727	7800	-18.59	20230208	4965	27.90	20220928	1.46	N	260660	500	76 억		195554	N	N	0	N	00	N
80	20230914	100833	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	-30	5	-0.47	17321560	2733	11.33	6360	6380	6320	8260	4460	6360	6337.93	1.28	0	-72	6506	6432	6376	6302	6246	6405	6275	77	1900	500	4570	10	1	15327021	970	12.08	1.06	12	0.02	524.00	5978.00	7800	20230208	-18.85	4965	20220928	27.49	7800	-18.85	20230208	5060	25.10	20230727	7800	-18.85	20230208	4965	27.49	20220928	1.46	N	260660	500	76 억		195554	N	N	0	N	00	N
81	20230914	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	10	2	0.16	2336050	367	1.52	6360	6380	6360	8260	4460	6360	6365.26	1.28	0	-20	6506	6432	6376	6302	6246	6405	6275	77	1900	500	4570	10	1	15327021	976	12.16	1.07	12	0.00	524.00	5978.00	7800	20230208	-18.33	4965	20220928	28.30	7800	-18.33	20230208	5060	25.89	20230727	7800	-18.33	20230208	4965	28.30	20220928	1.46	N	260660	500	76 억		195554	N	N	0	N	00	N
82	20230913	160851	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	-80	5	-1.24	151417080	23755	84.48	6400	6450	6320	8370	4510	6440	6374.11	1.28	0	-4	6640	6540	6450	6350	6260	6495	6305	77	1930	500	4630	10	1	15327021	975	12.14	1.06	12	0.15	524.00	5978.00	7800	20230208	-18.46	4965	20220928	28.10	7800	-18.46	20230208	5060	25.69	20230727	7800	-18.46	20230208	4965	28.10	20220928	1.47	N	260660	500	76 억		195558	N	N	0	N	00	N
83	20230913	150843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	-90	5	-1.40	141867230	22248	79.12	6400	6450	6320	8370	4510	6440	6376.63	1.28	0	-444	6640	6540	6450	6350	6260	6495	6305	77	1930	500	4630	10	1	15327021	973	12.12	1.06	12	0.15	524.00	5978.00	7800	20230208	-18.59	4965	20220928	27.90	7800	-18.59	20230208	5060	25.49	20230727	7800	-18.59	20230208	4965	27.90	20220928	1.47	N	260660	500	76 억		195558	N	N	0	N	00	N
84	20230913	140851	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	-70	5	-1.09	121965750	19117	67.98	6400	6450	6320	8370	4510	6440	6379.96	1.28	0	461	6640	6540	6450	6350	6260	6495	6305	77	1930	500	4630	10	1	15327021	976	12.16	1.07	12	0.12	524.00	5978.00	7800	20230208	-18.33	4965	20220928	28.30	7800	-18.33	20230208	5060	25.89	20230727	7800	-18.33	20230208	4965	28.30	20220928	1.47	N	260660	500	76 억		195558	N	N	0	N	00	N
85	20230913	130826	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	-90	5	-1.40	113941290	17855	63.50	6400	6450	6320	8370	4510	6440	6381.48	1.28	0	464	6640	6540	6450	6350	6260	6495	6305	77	1930	500	4630	10	1	15327021	973	12.12	1.06	12	0.12	524.00	5978.00	7800	20230208	-18.59	4965	20220928	27.90	7800	-18.59	20230208	5060	25.49	20230727	7800	-18.59	20230208	4965	27.90	20220928	1.47	N	260660	500	76 억		195558	N	N	0	N	00	N
86	20230913	120848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	-90	5	-1.40	90943770	14229	50.60	6400	6450	6330	8370	4510	6440	6391.44	1.28	0	998	6640	6540	6450	6350	6260	6495	6305	77	1930	500	4630	10	1	15327021	973	12.12	1.06	12	0.09	524.00	5978.00	7800	20230208	-18.59	4965	20220928	27.90	7800	-18.59	20230208	5060	25.49	20230727	7800	-18.59	20230208	4965	27.90	20220928	1.47	N	260660	500	76 억		195558	N	N	0	N	00	N
87	20230913	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	-70	5	-1.09	74275130	11611	41.29	6400	6450	6330	8370	4510	6440	6396.96	1.28	0	386	6640	6540	6450	6350	6260	6495	6305	77	1930	500	4630	10	1	15327021	976	12.16	1.07	12	0.08	524.00	5978.00	7800	20230208	-18.33	4965	20220928	28.30	7800	-18.33	20230208	5060	25.89	20230727	7800	-18.33	20230208	4965	28.30	20220928	1.47	N	260660	500	76 억		195558	N	N	0	N	00	N
88	20230913	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	-10	5	-0.16	28317590	4409	15.68	6400	6450	6390	8370	4510	6440	6422.68	1.28	0	-725	6640	6540	6450	6350	6260	6495	6305	77	1930	500	4630	10	1	15327021	986	12.27	1.08	12	0.03	524.00	5978.00	7800	20230208	-17.56	4965	20220928	29.51	7800	-17.56	20230208	5060	27.08	20230727	7800	-17.56	20230208	4965	29.51	20220928	1.47	N	260660	500	76 억		195558	N	N	0	N	00	N
89	20230913	090829	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	0	3	0.00	8266530	1289	4.58	6400	6440	6390	8370	4510	6440	6413.13	1.28	0	-676	6640	6540	6450	6350	6260	6495	6305	77	1930	500	4630	10	1	15327021	987	12.29	1.08	12	0.01	524.00	5978.00	7800	20230208	-17.44	4965	20220928	29.71	7800	-17.44	20230208	5060	27.27	20230727	7800	-17.44	20230208	4965	29.71	20220928	1.47	N	260660	500	76 억		195558	N	N	0	N	00	N
90	20230912	160826	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	-10	5	-0.16	178095840	27689	60.12	6550	6550	6360	8380	4520	6450	6432.01	1.33	0	-7844	6636	6542	6436	6342	6236	6590	6390	77	1930	500	4640	10	1	15327021	987	12.29	1.08	12	0.18	524.00	5978.00	7800	20230208	-17.44	4965	20220928	29.71	7800	-17.44	20230208	5060	27.27	20230727	7800	-17.44	20230208	4965	29.71	20220928	1.51	N	260660	500	76 억		203402	N	N	0	N	00	N
91	20230912	150836	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	-30	5	-0.47	173395030	26959	58.54	6550	6550	6360	8380	4520	6450	6431.80	1.33	0	-7727	6636	6542	6436	6342	6236	6590	6390	77	1930	500	4640	10	1	15327021	984	12.25	1.07	12	0.18	524.00	5978.00	7800	20230208	-17.69	4965	20220928	29.31	7800	-17.69	20230208	5060	26.88	20230727	7800	-17.69	20230208	4965	29.31	20220928	1.51	N	260660	500	76 억		203402	N	N	0	N	00	N
92	20230912	140835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	-40	5	-0.62	145689580	22623	49.12	6550	6550	6370	8380	4520	6450	6439.89	1.33	0	-6438	6636	6542	6436	6342	6236	6590	6390	77	1930	500	4640	10	1	15327021	982	12.23	1.07	12	0.15	524.00	5978.00	7800	20230208	-17.82	4965	20220928	29.10	7800	-17.82	20230208	5060	26.68	20230727	7800	-17.82	20230208	4965	29.10	20220928	1.51	N	260660	500	76 억		203402	N	N	0	N	00	N
93	20230912	130824	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	-30	5	-0.47	99757710	15454	33.55	6550	6550	6410	8380	4520	6450	6455.14	1.33	0	-1272	6636	6542	6436	6342	6236	6590	6390	77	1930	500	4640	10	1	15327021	984	12.25	1.07	12	0.10	524.00	5978.00	7800	20230208	-17.69	4965	20220928	29.31	7800	-17.69	20230208	5060	26.88	20230727	7800	-17.69	20230208	4965	29.31	20220928	1.51	N	260660	500	76 억		203402	N	N	0	N	00	N
94	20230912	120822	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	10	2	0.16	83289440	12894	28.00	6550	6550	6410	8380	4520	6450	6459.55	1.33	0	604	6636	6542	6436	6342	6236	6590	6390	77	1930	500	4640	10	1	15327021	990	12.33	1.08	12	0.08	524.00	5978.00	7800	20230208	-17.18	4965	20220928	30.11	7800	-17.18	20230208	5060	27.67	20230727	7800	-17.18	20230208	4965	30.11	20220928	1.51	N	260660	500	76 억		203402	N	N	0	N	00	N
95	20230912	110828	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	-10	5	-0.16	74998410	11609	25.21	6550	6550	6410	8380	4520	6450	6460.37	1.33	0	1318	6636	6542	6436	6342	6236	6590	6390	77	1930	500	4640	10	1	15327021	987	12.29	1.08	12	0.08	524.00	5978.00	7800	20230208	-17.44	4965	20220928	29.71	7800	-17.44	20230208	5060	27.27	20230727	7800	-17.44	20230208	4965	29.71	20220928	1.51	N	260660	500	76 억		203402	N	N	0	N	00	N
96	20230912	100820	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	10	2	0.16	53933920	8336	18.10	6550	6550	6430	8380	4520	6450	6470.00	1.33	0	1560	6636	6542	6436	6342	6236	6590	6390	77	1930	500	4640	10	1	15327021	990	12.33	1.08	12	0.05	524.00	5978.00	7800	20230208	-17.18	4965	20220928	30.11	7800	-17.18	20230208	5060	27.67	20230727	7800	-17.18	20230208	4965	30.11	20220928	1.51	N	260660	500	76 억		203402	N	N	0	N	00	N
97	20230912	090840	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	30	2	0.47	20773940	3209	6.97	6550	6550	6450	8380	4520	6450	6473.65	1.33	0	1131	6636	6542	6436	6342	6236	6590	6390	77	1930	500	4640	10	1	15327021	993	12.37	1.08	12	0.02	524.00	5978.00	7800	20230208	-16.92	4965	20220928	30.51	7800	-16.92	20230208	5060	28.06	20230727	7800	-16.92	20230208	4965	30.51	20220928	1.51	N	260660	500	76 억		203402	N	N	0	N	00	N
98	20230911	160821	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	120	2	1.90	296808920	46050	103.56	6330	6530	6330	8220	4440	6330	6445.36	1.21	0	17214	6490	6410	6290	6210	6090	6450	6250	77	1890	500	4550	10	1	15327021	989	12.31	1.08	12	0.30	524.00	5978.00	7800	20230208	-17.31	4965	20220928	29.91	7800	-17.31	20230208	5060	27.47	20230727	7800	-17.31	20230208	4965	29.91	20220928	1.59	N	260660	500	76 억		186188	N	N	0	N	00	N
99	20230911	150826	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	130	2	2.05	291142440	45174	101.59	6330	6530	6330	8220	4440	6330	6444.91	1.21	0	16656	6490	6410	6290	6210	6090	6450	6250	77	1890	500	4550	10	1	15327021	990	12.33	1.08	12	0.29	524.00	5978.00	7800	20230208	-17.18	4965	20220928	30.11	7800	-17.18	20230208	5060	27.67	20230727	7800	-17.18	20230208	4965	30.11	20220928	1.59	N	260660	500	76 억		186188	N	N	0	N	00	N
100	20230911	140834	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	160	2	2.53	232615140	36087	81.16	6330	6530	6330	8220	4440	6330	6445.95	1.21	0	16983	6490	6410	6290	6210	6090	6450	6250	77	1890	500	4550	10	1	15327021	995	12.39	1.09	12	0.24	524.00	5978.00	7800	20230208	-16.79	4965	20220928	30.72	7800	-16.79	20230208	5060	28.26	20230727	7800	-16.79	20230208	4965	30.72	20220928	1.59	N	260660	500	76 억		186188	N	N	0	N	00	N
101	20230911	130809	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	150	2	2.37	192281930	29862	67.16	6330	6530	6330	8220	4440	6330	6439.02	1.21	0	14933	6490	6410	6290	6210	6090	6450	6250	77	1890	500	4550	10	1	15327021	993	12.37	1.08	12	0.19	524.00	5978.00	7800	20230208	-16.92	4965	20220928	30.51	7800	-16.92	20230208	5060	28.06	20230727	7800	-16.92	20230208	4965	30.51	20220928	1.59	N	260660	500	76 억		186188	N	N	0	N	00	N
102	20230911	120824	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	130	2	2.05	172880310	26861	60.41	6330	6530	6330	8220	4440	6330	6436.11	1.21	0	13548	6490	6410	6290	6210	6090	6450	6250	77	1890	500	4550	10	1	15327021	990	12.33	1.08	12	0.18	524.00	5978.00	7800	20230208	-17.18	4965	20220928	30.11	7800	-17.18	20230208	5060	27.67	20230727	7800	-17.18	20230208	4965	30.11	20220928	1.59	N	260660	500	76 억		186188	N	N	0	N	00	N
103	20230911	110809	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	110	2	1.74	96834790	15124	34.01	6330	6460	6330	8220	4440	6330	6402.72	1.21	0	6827	6490	6410	6290	6210	6090	6450	6250	77	1890	500	4550	10	1	15327021	987	12.29	1.08	12	0.10	524.00	5978.00	7800	20230208	-17.44	4965	20220928	29.71	7800	-17.44	20230208	5060	27.27	20230727	7800	-17.44	20230208	4965	29.71	20220928	1.59	N	260660	500	76 억		186188	N	N	0	N	00	N
104	20230911	100808	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	100	2	1.58	70095170	10945	24.61	6330	6460	6330	8220	4440	6330	6404.31	1.21	0	4399	6490	6410	6290	6210	6090	6450	6250	77	1890	500	4550	10	1	15327021	986	12.27	1.08	12	0.07	524.00	5978.00	7800	20230208	-17.56	4965	20220928	29.51	7800	-17.56	20230208	5060	27.08	20230727	7800	-17.56	20230208	4965	29.51	20220928	1.59	N	260660	500	76 억		186188	N	N	0	N	00	N
105	20230911	090806	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	40	2	0.63	15031520	2366	5.32	6330	6390	6330	8220	4440	6330	6353.14	1.21	0	538	6490	6410	6290	6210	6090	6450	6250	77	1890	500	4550	10	1	15327021	976	12.16	1.07	12	0.02	524.00	5978.00	7800	20230208	-18.33	4965	20220928	28.30	7800	-18.33	20230208	5060	25.89	20230727	7800	-18.33	20230208	4965	28.30	20220928	1.59	N	260660	500	76 억		186188	N	N	0	N	00	N
106	20230908	160829	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	70	2	1.12	278089390	44450	293.86	6180	6370	6170	8130	4390	6260	6256.23	1.14	0	11123	6393	6326	6263	6196	6133	6295	6165	77	1870	500	4500	10	1	15327021	970	12.08	1.06	12	0.29	524.00	5978.00	7800	20230208	-18.85	4965	20220928	27.49	7800	-18.85	20230208	5060	25.10	20230727	7800	-18.85	20230208	4965	27.49	20220928	1.57	N	260660	500	76 억		175065	N	N	0	N	00	N
107	20230908	150827	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	40	2	0.64	271565450	43417	287.04	6180	6370	6170	8130	4390	6260	6254.82	1.14	0	10894	6393	6326	6263	6196	6133	6295	6165	77	1870	500	4500	10	1	15327021	966	12.02	1.05	12	0.28	524.00	5978.00	7800	20230208	-19.23	4965	20220928	26.89	7800	-19.23	20230208	5060	24.51	20230727	7800	-19.23	20230208	4965	26.89	20220928	1.57	N	260660	500	76 억		175065	N	N	0	N	00	N
108	20230908	140818	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	40	2	0.64	230444430	36873	243.77	6180	6370	6170	8130	4390	6260	6249.68	1.14	0	7450	6393	6326	6263	6196	6133	6295	6165	77	1870	500	4500	10	1	15327021	966	12.02	1.05	12	0.24	524.00	5978.00	7800	20230208	-19.23	4965	20220928	26.89	7800	-19.23	20230208	5060	24.51	20230727	7800	-19.23	20230208	4965	26.89	20220928	1.57	N	260660	500	76 억		175065	N	N	0	N	00	N
109	20230908	130826	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	30	2	0.48	210899200	33777	223.30	6180	6370	6170	8130	4390	6260	6243.87	1.14	0	7108	6393	6326	6263	6196	6133	6295	6165	77	1870	500	4500	10	1	15327021	964	12.00	1.05	12	0.22	524.00	5978.00	7800	20230208	-19.36	4965	20220928	26.69	7800	-19.36	20230208	5060	24.31	20230727	7800	-19.36	20230208	4965	26.69	20220928	1.57	N	260660	500	76 억		175065	N	N	0	N	00	N
110	20230908	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	20	2	0.32	139934060	22555	149.11	6180	6280	6170	8130	4390	6260	6204.13	1.14	0	4936	6393	6326	6263	6196	6133	6295	6165	77	1870	500	4500	10	1	15327021	963	11.98	1.05	12	0.15	524.00	5978.00	7800	20230208	-19.49	4965	20220928	26.49	7800	-19.49	20230208	5060	24.11	20230727	7800	-19.49	20230208	4965	26.49	20220928	1.57	N	260660	500	76 억		175065	N	N	0	N	00	N
111	20230908	110833	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	-40	5	-0.64	111106340	17922	118.48	6180	6270	6170	8130	4390	6260	6199.44	1.14	0	3191	6393	6326	6263	6196	6133	6295	6165	77	1870	500	4500	10	1	15327021	953	11.87	1.04	12	0.12	524.00	5978.00	7800	20230208	-20.26	4965	20220928	25.28	7800	-20.26	20230208	5060	22.92	20230727	7800	-20.26	20230208	4965	25.28	20220928	1.57	N	260660	500	76 억		175065	N	N	0	N	00	N
112	20230908	100825	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	-40	5	-0.64	56249520	9063	59.92	6180	6270	6180	8130	4390	6260	6206.50	1.14	0	1298	6393	6326	6263	6196	6133	6295	6165	77	1870	500	4500	10	1	15327021	953	11.87	1.04	12	0.06	524.00	5978.00	7800	20230208	-20.26	4965	20220928	25.28	7800	-20.26	20230208	5060	22.92	20230727	7800	-20.26	20230208	4965	25.28	20220928	1.57	N	260660	500	76 억		175065	N	N	0	N	00	N
113	20230908	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-70	5	-1.12	17482890	2824	18.67	6180	6230	6180	8130	4390	6260	6190.83	1.14	0	-165	6393	6326	6263	6196	6133	6295	6165	77	1870	500	4500	10	1	15327021	949	11.81	1.04	12	0.02	524.00	5978.00	7800	20230208	-20.64	4965	20220928	24.67	7800	-20.64	20230208	5060	22.33	20230727	7800	-20.64	20230208	4965	24.67	20220928	1.57	N	260660	500	76 억		175065	N	N	0	N	00	N
114	20230907	160816	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	-20	5	-0.32	93934860	15046	118.53	6280	6330	6200	8160	4400	6280	6243.18	1.17	0	-3509	6380	6330	6300	6250	6220	6315	6235	77	1880	500	4520	10	1	15327021	959	11.95	1.05	12	0.10	524.00	5978.00	7800	20230208	-19.74	4965	20220928	26.08	7800	-19.74	20230208	5060	23.72	20230727	7800	-19.74	20230208	4965	26.08	20220928	1.56	N	260660	500	76 억		178574	N	N	0	N	00	N
115	20230907	150822	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-80	5	-1.27	85621720	13709	108.00	6280	6330	6200	8160	4400	6280	6245.66	1.17	0	-3553	6380	6330	6300	6250	6220	6315	6235	77	1880	500	4520	10	1	15327021	950	11.83	1.04	12	0.09	524.00	5978.00	7800	20230208	-20.51	4965	20220928	24.87	7800	-20.51	20230208	5060	22.53	20230727	7800	-20.51	20230208	4965	24.87	20220928	1.56	N	260660	500	76 억		178574	N	N	0	N	00	N
116	20230907	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	-40	5	-0.64	76120410	12180	95.95	6280	6330	6210	8160	4400	6280	6249.62	1.17	0	-3421	6380	6330	6300	6250	6220	6315	6235	77	1880	500	4520	10	1	15327021	956	11.91	1.04	12	0.08	524.00	5978.00	7800	20230208	-20.00	4965	20220928	25.68	7800	-20.00	20230208	5060	23.32	20230727	7800	-20.00	20230208	4965	25.68	20220928	1.56	N	260660	500	76 억		178574	N	N	0	N	00	N
117	20230907	130815	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-70	5	-1.11	64975350	10387	81.83	6280	6330	6210	8160	4400	6280	6255.45	1.17	0	-2766	6380	6330	6300	6250	6220	6315	6235	77	1880	500	4520	10	1	15327021	952	11.85	1.04	12	0.07	524.00	5978.00	7800	20230208	-20.38	4965	20220928	25.08	7800	-20.38	20230208	5060	22.73	20230727	7800	-20.38	20230208	4965	25.08	20220928	1.56	N	260660	500	76 억		178574	N	N	0	N	00	N
118	20230907	120827	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	-40	5	-0.64	50718110	8097	63.79	6280	6330	6240	8160	4400	6280	6263.81	1.17	0	-2033	6380	6330	6300	6250	6220	6315	6235	77	1880	500	4520	10	1	15327021	956	11.91	1.04	12	0.05	524.00	5978.00	7800	20230208	-20.00	4965	20220928	25.68	7800	-20.00	20230208	5060	23.32	20230727	7800	-20.00	20230208	4965	25.68	20220928	1.56	N	260660	500	76 억		178574	N	N	0	N	00	N
119	20230907	110820	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	-30	5	-0.48	38553080	6151	48.46	6280	6330	6250	8160	4400	6280	6267.77	1.17	0	-1946	6380	6330	6300	6250	6220	6315	6235	77	1880	500	4520	10	1	15327021	958	11.93	1.05	12	0.04	524.00	5978.00	7800	20230208	-19.87	4965	20220928	25.88	7800	-19.87	20230208	5060	23.52	20230727	7800	-19.87	20230208	4965	25.88	20220928	1.56	N	260660	500	76 억		178574	N	N	0	N	00	N
120	20230907	100820	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-10	5	-0.16	22074670	3515	27.69	6280	6330	6250	8160	4400	6280	6280.13	1.17	0	-1811	6380	6330	6300	6250	6220	6315	6235	77	1880	500	4520	10	1	15327021	961	11.97	1.05	12	0.02	524.00	5978.00	7800	20230208	-19.62	4965	20220928	26.28	7800	-19.62	20230208	5060	23.91	20230727	7800	-19.62	20230208	4965	26.28	20220928	1.56	N	260660	500	76 억		178574	N	N	0	N	00	N
121	20230907	090833	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	50	2	0.80	822730	131	1.03	6280	6330	6280	8160	4400	6280	6280.38	1.17	0	0	6380	6330	6300	6250	6220	6315	6235	77	1880	500	4520	10	1	15327021	970	12.08	1.06	12	0.00	524.00	5978.00	7800	20230208	-18.85	4965	20220928	27.49	7800	-18.85	20230208	5060	25.10	20230727	7800	-18.85	20230208	4965	27.49	20220928	1.56	N	260660	500	76 억		178574	N	N	0	N	00	N
122	20230906	160817	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6280	-70	5	-1.10	79956330	12682	46.35	6350	6350	6270	8250	4450	6350	6304.72	1.20	0	-4607	6496	6422	6286	6212	6076	6460	6250	77	1900	500	4570	10	1	15327021	963	11.98	1.05	12	0.08	524.00	5978.00	7800	20230208	-19.49	4965	20220928	26.49	7800	-19.49	20230208	5060	24.11	20230727	7800	-19.49	20230208	4965	26.49	20220928	1.56	N	260660	500	76 억		183181	N	N	0	N	00	N
123	20230906	150821	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6310	-40	5	-0.63	78040720	12377	45.23	6350	6350	6270	8250	4450	6350	6305.30	1.20	0	-4556	6496	6422	6286	6212	6076	6460	6250	77	1900	500	4570	10	1	15327021	967	12.04	1.06	12	0.08	524.00	5978.00	7800	20230208	-19.10	4965	20220928	27.09	7800	-19.10	20230208	5060	24.70	20230727	7800	-19.10	20230208	4965	27.09	20220928	1.56	N	260660	500	76 억		183181	N	N	0	N	00	N
124	20230906	140820	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6310	-40	5	-0.63	61747200	9792	35.78	6350	6350	6270	8250	4450	6350	6305.88	1.20	0	-2428	6496	6422	6286	6212	6076	6460	6250	77	1900	500	4570	10	1	15327021	967	12.04	1.06	12	0.06	524.00	5978.00	7800	20230208	-19.10	4965	20220928	27.09	7800	-19.10	20230208	5060	24.70	20230727	7800	-19.10	20230208	4965	27.09	20220928	1.56	N	260660	500	76 억		183181	N	N	0	N	00	N
125	20230906	130812	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6320	-30	5	-0.47	47532310	7538	27.55	6350	6350	6270	8250	4450	6350	6305.69	1.20	0	-1051	6496	6422	6286	6212	6076	6460	6250	77	1900	500	4570	10	1	15327021	969	12.06	1.06	12	0.05	524.00	5978.00	7800	20230208	-18.97	4965	20220928	27.29	7800	-18.97	20230208	5060	24.90	20230727	7800	-18.97	20230208	4965	27.29	20220928	1.56	N	260660	500	76 억		183181	N	N	0	N	00	N
126	20230906	120823	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6300	-50	5	-0.79	47310770	7503	27.42	6350	6350	6270	8250	4450	6350	6305.58	1.20	0	-1016	6496	6422	6286	6212	6076	6460	6250	77	1900	500	4570	10	1	15327021	966	12.02	1.05	12	0.05	524.00	5978.00	7800	20230208	-19.23	4965	20220928	26.89	7800	-19.23	20230208	5060	24.51	20230727	7800	-19.23	20230208	4965	26.89	20220928	1.56	N	260660	500	76 억		183181	N	N	0	N	00	N
127	20230906	110831	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6340	-10	5	-0.16	45858450	7273	26.58	6350	6350	6270	8250	4450	6350	6305.30	1.20	0	-955	6496	6422	6286	6212	6076	6460	6250	77	1900	500	4570	10	1	15327021	972	12.10	1.06	12	0.05	524.00	5978.00	7800	20230208	-18.72	4965	20220928	27.69	7800	-18.72	20230208	5060	25.30	20230727	7800	-18.72	20230208	4965	27.69	20220928	1.56	N	260660	500	76 억		183181	N	N	0	N	00	N
128	20230906	100806	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6290	-60	5	-0.94	28290950	4486	16.39	6350	6350	6270	8250	4450	6350	6306.50	1.20	0	-1005	6496	6422	6286	6212	6076	6460	6250	77	1900	500	4570	10	1	15327021	964	12.00	1.05	12	0.03	524.00	5978.00	7800	20230208	-19.36	4965	20220928	26.69	7800	-19.36	20230208	5060	24.31	20230727	7800	-19.36	20230208	4965	26.69	20220928	1.56	N	260660	500	76 억		183181	N	N	0	N	00	N
129	20230906	090810	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6270	-80	5	-1.26	9434410	1497	5.47	6350	6350	6270	8250	4450	6350	6302.21	1.20	0	-581	6496	6422	6286	6212	6076	6460	6250	77	1900	500	4570	10	1	15327021	961	11.97	1.05	12	0.01	524.00	5978.00	7800	20230208	-19.62	4965	20220928	26.28	7800	-19.62	20230208	5060	23.91	20230727	7800	-19.62	20230208	4965	26.28	20220928	1.56	N	260660	500	76 억		183181	N	N	0	N	00	N
130	20230905	160812	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6350	100	2	1.60	170472040	27187	142.74	6250	6360	6150	8120	4380	6250	6270.25	1.22	0	-4247	6370	6310	6220	6160	6070	6340	6190	77	1870	500	4500	10	1	15327021	973	12.12	1.06	12	0.18	524.00	5978.00	7800	20230208	-18.59	4965	20220928	27.90	7800	-18.59	20230208	5060	25.49	20230727	7800	-18.59	20230208	4965	27.90	20220928	1.56	N	260660	500	76 억		187428	N	N	0	N	00	N
131	20230905	150822	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6350	100	2	1.60	93829570	15104	79.30	6250	6350	6150	8120	4380	6250	6212.23	1.22	0	-2279	6370	6310	6220	6160	6070	6340	6190	77	1870	500	4500	10	1	15327021	973	12.12	1.06	12	0.10	524.00	5978.00	7800	20230208	-18.59	4965	20220928	27.90	7800	-18.59	20230208	5060	25.49	20230727	7800	-18.59	20230208	4965	27.90	20220928	1.56	N	260660	500	76 억		187428	N	N	0	N	00	N
132	20230905	140821	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6210	-40	5	-0.64	68528080	11068	58.11	6250	6250	6150	8120	4380	6250	6191.55	1.22	0	-2726	6370	6310	6220	6160	6070	6340	6190	77	1870	500	4500	10	1	15327021	952	11.85	1.04	12	0.07	524.00	5978.00	7800	20230208	-20.38	4965	20220928	25.08	7800	-20.38	20230208	5060	22.73	20230727	7800	-20.38	20230208	4965	25.08	20220928	1.56	N	260660	500	76 억		187428	N	N	0	N	00	N
133	20230905	130801	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6200	-50	5	-0.80	58680060	9483	49.79	6250	6250	6150	8120	4380	6250	6187.92	1.22	0	-2586	6370	6310	6220	6160	6070	6340	6190	77	1870	500	4500	10	1	15327021	950	11.83	1.04	12	0.06	524.00	5978.00	7800	20230208	-20.51	4965	20220928	24.87	7800	-20.51	20230208	5060	22.53	20230727	7800	-20.51	20230208	4965	24.87	20220928	1.56	N	260660	500	76 억		187428	N	N	0	N	00	N
134	20230905	120805	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6180	-70	5	-1.12	46516870	7517	39.47	6250	6250	6150	8120	4380	6250	6188.22	1.22	0	-1995	6370	6310	6220	6160	6070	6340	6190	77	1870	500	4500	10	1	15327021	947	11.79	1.03	12	0.05	524.00	5978.00	7800	20230208	-20.77	4965	20220928	24.47	7800	-20.77	20230208	5060	22.13	20230727	7800	-20.77	20230208	4965	24.47	20220928	1.56	N	260660	500	76 억		187428	N	N	0	N	00	N
135	20230905	110812	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6210	-40	5	-0.64	40739470	6582	34.56	6250	6250	6150	8120	4380	6250	6189.53	1.22	0	-1163	6370	6310	6220	6160	6070	6340	6190	77	1870	500	4500	10	1	15327021	952	11.85	1.04	12	0.04	524.00	5978.00	7800	20230208	-20.38	4965	20220928	25.08	7800	-20.38	20230208	5060	22.73	20230727	7800	-20.38	20230208	4965	25.08	20220928	1.56	N	260660	500	76 억		187428	N	N	0	N	00	N
136	20230905	100801	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6200	-50	5	-0.80	14298810	2302	12.09	6250	6250	6170	8120	4380	6250	6211.47	1.22	0	-700	6370	6310	6220	6160	6070	6340	6190	77	1870	500	4500	10	1	15327021	950	11.83	1.04	12	0.02	524.00	5978.00	7800	20230208	-20.51	4965	20220928	24.87	7800	-20.51	20230208	5060	22.53	20230727	7800	-20.51	20230208	4965	24.87	20220928	1.56	N	260660	500	76 억		187428	N	N	0	N	00	N
137	20230905	090801	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6210	-40	5	-0.64	5946270	958	5.03	6250	6250	6170	8120	4380	6250	6206.96	1.22	0	58	6370	6310	6220	6160	6070	6340	6190	77	1870	500	4500	10	1	15327021	952	11.85	1.04	12	0.01	524.00	5978.00	7800	20230208	-20.38	4965	20220928	25.08	7800	-20.38	20230208	5060	22.73	20230727	7800	-20.38	20230208	4965	25.08	20220928	1.56	N	260660	500	76 억		187428	N	N	0	N	00	N
138	20230904	160756	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6250	20	2	0.32	118501560	19008	24.02	6230	6280	6130	8090	4370	6230	6234.33	1.20	0	2834	6796	6512	6276	5992	5756	6395	5875	77	1860	500	4480	10	1	15327021	958	11.93	1.05	12	0.12	524.00	5978.00	7800	20230208	-19.87	4965	20220928	25.88	7800	-19.87	20230208	5060	23.52	20230727	7800	-19.87	20230208	4965	25.88	20220928	1.60	N	260660	500	76 억		184594	N	N	0	N	00	N
139	20230904	150746	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6230	0	3	0.00	103884530	16669	21.06	6230	6280	6130	8090	4370	6230	6232.22	1.20	0	3008	6796	6512	6276	5992	5756	6395	5875	77	1860	500	4480	10	1	15327021	955	11.89	1.04	12	0.11	524.00	5978.00	7800	20230208	-20.13	4965	20220928	25.48	7800	-20.13	20230208	5060	23.12	20230727	7800	-20.13	20230208	4965	25.48	20220928	1.60	N	260660	500	76 억		184594	N	N	0	N	00	N
140	20230904	140743	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6250	20	2	0.32	97549510	15654	19.78	6230	6280	6130	8090	4370	6230	6231.62	1.20	0	3139	6796	6512	6276	5992	5756	6395	5875	77	1860	500	4480	10	1	15327021	958	11.93	1.05	12	0.10	524.00	5978.00	7800	20230208	-19.87	4965	20220928	25.88	7800	-19.87	20230208	5060	23.52	20230727	7800	-19.87	20230208	4965	25.88	20220928	1.60	N	260660	500	76 억		184594	N	N	0	N	00	N
141	20230904	130755	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6270	40	2	0.64	86883210	13949	17.63	6230	6280	6130	8090	4370	6230	6228.62	1.20	0	3314	6796	6512	6276	5992	5756	6395	5875	77	1860	500	4480	10	1	15327021	961	11.97	1.05	12	0.09	524.00	5978.00	7800	20230208	-19.62	4965	20220928	26.28	7800	-19.62	20230208	5060	23.91	20230727	7800	-19.62	20230208	4965	26.28	20220928	1.60	N	260660	500	76 억		184594	N	N	0	N	00	N
142	20230904	120740	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6270	40	2	0.64	82875980	13310	16.82	6230	6280	6130	8090	4370	6230	6226.56	1.20	0	3553	6796	6512	6276	5992	5756	6395	5875	77	1860	500	4480	10	1	15327021	961	11.97	1.05	12	0.09	524.00	5978.00	7800	20230208	-19.62	4965	20220928	26.28	7800	-19.62	20230208	5060	23.91	20230727	7800	-19.62	20230208	4965	26.28	20220928	1.60	N	260660	500	76 억		184594	N	N	0	N	00	N
143	20230904	110727	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6250	20	2	0.32	79247940	12732	16.09	6230	6280	6130	8090	4370	6230	6224.26	1.20	0	3037	6796	6512	6276	5992	5756	6395	5875	77	1860	500	4480	10	1	15327021	958	11.93	1.05	12	0.08	524.00	5978.00	7800	20230208	-19.87	4965	20220928	25.88	7800	-19.87	20230208	5060	23.52	20230727	7800	-19.87	20230208	4965	25.88	20220928	1.60	N	260660	500	76 억		184594	N	N	0	N	00	N
144	20230904	100732	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6250	20	2	0.32	53980920	8693	10.99	6230	6250	6130	8090	4370	6230	6209.41	1.20	0	1421	6796	6512	6276	5992	5756	6395	5875	77	1860	500	4480	10	1	15327021	958	11.93	1.05	12	0.06	524.00	5978.00	7800	20230208	-19.87	4965	20220928	25.88	7800	-19.87	20230208	5060	23.52	20230727	7800	-19.87	20230208	4965	25.88	20220928	1.60	N	260660	500	76 억		184594	N	N	0	N	00	N
145	20230904	090746	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6200	-30	5	-0.48	16702850	2704	3.42	6230	6230	6130	8090	4370	6230	6174.61	1.20	0	-834	6796	6512	6276	5992	5756	6395	5875	77	1860	500	4480	10	1	15327021	950	11.83	1.04	12	0.02	524.00	5978.00	7800	20230208	-20.51	4965	20220928	24.87	7800	-20.51	20230208	5060	22.53	20230727	7800	-20.51	20230208	4965	24.87	20220928	1.60	N	260660	500	76 억		184594	N	N	0	N	00	N
146	20230901	160736	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6230	-330	5	-5.03	502298720	78816	386.32	6490	6560	6040	8520	4600	6560	6378.72	1.23	0	-3828	6640	6600	6540	6500	6440	6620	6520	77	1960	500	4720	10	1	15327021	955	11.89	1.04	12	0.51	524.00	5978.00	7800	20230208	-20.13	4965	20220928	25.48	7800	-20.13	20230208	5060	23.12	20230727	7800	-20.13	20230208	4965	25.48	20220928	1.58	N	260660	500	76 억		188429	N	N	0	N	00	N
147	20230901	150744	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6350	-210	5	-3.20	331177050	51552	252.68	6490	6560	6340	8520	4600	6560	6424.14	1.23	0	-6870	6640	6600	6540	6500	6440	6620	6520	77	1960	500	4720	10	1	15327021	973	12.12	1.06	12	0.34	524.00	5978.00	7800	20230208	-18.59	4965	20220928	27.90	7800	-18.59	20230208	5060	25.49	20230727	7800	-18.59	20230208	4965	27.90	20220928	1.58	N	260660	500	76 억		188429	N	N	0	N	00	N
148	20230901	140747	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6340	-220	5	-3.35	263596860	40923	200.58	6490	6560	6340	8520	4600	6560	6441.29	1.23	0	-9599	6640	6600	6540	6500	6440	6620	6520	77	1960	500	4720	10	1	15327021	972	12.10	1.06	12	0.27	524.00	5978.00	7800	20230208	-18.72	4965	20220928	27.69	7800	-18.72	20230208	5060	25.30	20230727	7800	-18.72	20230208	4965	27.69	20220928	1.58	N	260660	500	76 억		188429	N	N	0	N	00	N
149	20230901	130724	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6410	-150	5	-2.29	197035090	30491	149.45	6490	6560	6410	8520	4600	6560	6462.07	1.23	0	-7710	6640	6600	6540	6500	6440	6620	6520	77	1960	500	4720	10	1	15327021	982	12.23	1.07	12	0.20	524.00	5978.00	7800	20230208	-17.82	4965	20220928	29.10	7800	-17.82	20230208	5060	26.68	20230727	7800	-17.82	20230208	4965	29.10	20220928	1.58	N	260660	500	76 억		188429	N	N	0	N	00	N
150	20230901	120734	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6420	-140	5	-2.13	154958930	23954	117.41	6490	6560	6410	8520	4600	6560	6469.02	1.23	0	-5375	6640	6600	6540	6500	6440	6620	6520	77	1960	500	4720	10	1	15327021	984	12.25	1.07	12	0.16	524.00	5978.00	7800	20230208	-17.69	4965	20220928	29.31	7800	-17.69	20230208	5060	26.88	20230727	7800	-17.69	20230208	4965	29.31	20220928	1.58	N	260660	500	76 억		188429	N	N	0	N	00	N
151	20230901	110733	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6450	-110	5	-1.68	128790690	19895	97.51	6490	6560	6420	8520	4600	6560	6473.52	1.23	0	-4270	6640	6600	6540	6500	6440	6620	6520	77	1960	500	4720	10	1	15327021	989	12.31	1.08	12	0.13	524.00	5978.00	7800	20230208	-17.31	4965	20220928	29.91	7800	-17.31	20230208	5060	27.47	20230727	7800	-17.31	20230208	4965	29.91	20220928	1.58	N	260660	500	76 억		188429	N	N	0	N	00	N
152	20230901	100728	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6480	-80	5	-1.22	65373970	10065	49.33	6490	6560	6480	8520	4600	6560	6495.18	1.23	0	-2490	6640	6600	6540	6500	6440	6620	6520	77	1960	500	4720	10	1	15327021	993	12.37	1.08	12	0.07	524.00	5978.00	7800	20230208	-16.92	4965	20220928	30.51	7800	-16.92	20230208	5060	28.06	20230727	7800	-16.92	20230208	4965	30.51	20220928	1.58	N	260660	500	76 억		188429	N	N	0	N	00	N
153	20230901	090717	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6560	0	3	0.00	12521210	1928	9.45	6490	6560	6490	8520	4600	6560	6494.40	1.23	0	-40	6640	6600	6540	6500	6440	6620	6520	77	1960	500	4720	10	1	15327021	1005	12.52	1.10	12	0.01	524.00	5978.00	7800	20230208	-15.90	4965	20220928	32.12	7800	-15.90	20230208	5060	29.64	20230727	7800	-15.90	20230208	4965	32.12	20220928	1.58	N	260660	500	76 억		188429	N	N	0	N	00	N