KissMeData/034940/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	160420	57	100.00	KOSDAQ		제약	N	N	N	N		N	2080	-35	5	-1.65	992483255	465402	21.21	2220	2220	2065	2745	1485	2115	2132.80	0.78	0	-5295	2405	2260	2125	1980	1845	2332	2052	155	630	500	1390	5	1	30979827	644	115.56	1.22	12	1.50	18.00	1706.00	2920	20221213	-28.77	1671	20230726	24.48	2885	-27.90	20230103	1671	24.48	20230726	2920	-28.77	20221213	1671	24.48	20230726	0.91	N	034940	500	154 억		242130	N	N	0	N	00	N
3	20230927	150422	57	100.00	KOSDAQ		제약	N	N	N	N		N	2085	-30	5	-1.42	902203715	421930	19.23	2220	2220	2080	2745	1485	2115	2138.28	0.78	0	-5201	2405	2260	2125	1980	1845	2332	2052	155	630	500	1390	5	1	30979827	646	115.83	1.22	12	1.36	18.00	1706.00	2920	20221213	-28.60	1671	20230726	24.78	2885	-27.73	20230103	1671	24.78	20230726	2920	-28.60	20221213	1671	24.78	20230726	0.91	N	034940	500	154 억		242130	N	N	0	N	00	N
4	20230927	140422	57	100.00	KOSDAQ		제약	N	N	N	N		N	2125	10	2	0.47	843682640	394008	17.96	2220	2220	2080	2745	1485	2115	2141.29	0.78	0	-6336	2405	2260	2125	1980	1845	2332	2052	155	630	500	1390	5	1	30979827	658	118.06	1.25	12	1.27	18.00	1706.00	2920	20221213	-27.23	1671	20230726	27.17	2885	-26.34	20230103	1671	27.17	20230726	2920	-27.23	20221213	1671	27.17	20230726	0.91	N	034940	500	154 억		242130	N	N	0	N	00	N
5	20230927	130418	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	-20	5	-0.95	816635645	381206	17.37	2220	2220	2080	2745	1485	2115	2142.25	0.78	0	-3806	2405	2260	2125	1980	1845	2332	2052	155	630	500	1390	5	1	30979827	649	116.39	1.23	12	1.23	18.00	1706.00	2920	20221213	-28.25	1671	20230726	25.37	2885	-27.38	20230103	1671	25.37	20230726	2920	-28.25	20221213	1671	25.37	20230726	0.91	N	034940	500	154 억		242130	N	N	0	N	00	N
6	20230927	120418	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-15	5	-0.71	790226235	368574	16.80	2220	2220	2080	2745	1485	2115	2144.01	0.78	0	-1913	2405	2260	2125	1980	1845	2332	2052	155	630	500	1390	5	1	30979827	651	116.67	1.23	12	1.19	18.00	1706.00	2920	20221213	-28.08	1671	20230726	25.67	2885	-27.21	20230103	1671	25.67	20230726	2920	-28.08	20221213	1671	25.67	20230726	0.91	N	034940	500	154 억		242130	N	N	0	N	00	N
7	20230927	110420	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	-5	5	-0.24	723224280	336531	15.34	2220	2220	2080	2745	1485	2115	2149.06	0.78	0	-4078	2405	2260	2125	1980	1845	2332	2052	155	630	500	1390	5	1	30979827	654	117.22	1.24	12	1.09	18.00	1706.00	2920	20221213	-27.74	1671	20230726	26.27	2885	-26.86	20230103	1671	26.27	20230726	2920	-27.74	20221213	1671	26.27	20230726	0.91	N	034940	500	154 억		242130	N	N	0	N	00	N
8	20230927	100417	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-15	5	-0.71	655883590	304638	13.88	2220	2220	2080	2745	1485	2115	2153.00	0.78	0	-3933	2405	2260	2125	1980	1845	2332	2052	155	630	500	1390	5	1	30979827	651	116.67	1.23	12	0.98	18.00	1706.00	2920	20221213	-28.08	1671	20230726	25.67	2885	-27.21	20230103	1671	25.67	20230726	2920	-28.08	20221213	1671	25.67	20230726	0.91	N	034940	500	154 억		242130	N	N	0	N	00	N
9	20230927	090425	57	100.00	KOSDAQ		제약	N	N	N	N		N	2165	50	2	2.36	203408905	92706	4.23	2220	2220	2150	2745	1485	2115	2194.18	0.78	0	-20017	2405	2260	2125	1980	1845	2332	2052	155	630	500	1390	5	1	30979827	671	120.28	1.27	12	0.30	18.00	1706.00	2920	20221213	-25.86	1671	20230726	29.56	2885	-24.96	20230103	1671	29.56	20230726	2920	-25.86	20221213	1671	29.56	20230726	0.91	N	034940	500	154 억		242130	N	N	0	N	00	N
10	20230926	160418	57	100.00	KOSDAQ		제약	N	N	N	N		N	2115	135	2	6.82	4682000490	2178177	141.51	2000	2270	1990	2570	1386	1980	2149.61	0.99	0	-66555	2345	2162	2027	1844	1709	2254	1936	155	590	500	1300	5	1	30979827	655	117.50	1.24	12	7.03	18.00	1706.00	2920	20221213	-27.57	1671	20230726	26.57	2885	-26.69	20230103	1671	26.57	20230726	2920	-27.57	20221213	1671	26.57	20230726	0.91	N	034940	500	154 억		307173	N	N	0	N	00	N
11	20230926	150420	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	115	2	5.81	4552156145	2116604	137.51	2000	2270	1990	2570	1386	1980	2150.69	0.99	0	-69495	2345	2162	2027	1844	1709	2254	1936	155	590	500	1300	5	1	30979827	649	116.39	1.23	12	6.83	18.00	1706.00	2920	20221213	-28.25	1671	20230726	25.37	2885	-27.38	20230103	1671	25.37	20230726	2920	-28.25	20221213	1671	25.37	20230726	0.91	N	034940	500	154 억		307173	N	N	0	N	00	N
12	20230926	140414	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	120	2	6.06	4361973050	2025289	131.58	2000	2270	1990	2570	1386	1980	2153.75	0.99	0	-86480	2345	2162	2027	1844	1709	2254	1936	155	590	500	1300	5	1	30979827	651	116.67	1.23	12	6.54	18.00	1706.00	2920	20221213	-28.08	1671	20230726	25.67	2885	-27.21	20230103	1671	25.67	20230726	2920	-28.08	20221213	1671	25.67	20230726	0.91	N	034940	500	154 억		307173	N	N	0	N	00	N
13	20230926	130415	57	100.00	KOSDAQ		제약	N	N	N	N		N	2135	155	2	7.83	4136760830	1919574	124.71	2000	2270	1990	2570	1386	1980	2155.04	0.99	0	-78273	2345	2162	2027	1844	1709	2254	1936	155	590	500	1300	5	1	30979827	661	118.61	1.25	12	6.20	18.00	1706.00	2920	20221213	-26.88	1671	20230726	27.77	2885	-26.00	20230103	1671	27.77	20230726	2920	-26.88	20221213	1671	27.77	20230726	0.91	N	034940	500	154 억		307173	N	N	0	N	00	N
14	20230926	120418	57	100.00	KOSDAQ		제약	N	N	N	N		N	2150	170	2	8.59	3775717485	1751582	113.80	2000	2270	1990	2570	1386	1980	2155.60	0.99	0	-87223	2345	2162	2027	1844	1709	2254	1936	155	590	500	1300	5	1	30979827	666	119.44	1.26	12	5.65	18.00	1706.00	2920	20221213	-26.37	1671	20230726	28.67	2885	-25.48	20230103	1671	28.67	20230726	2920	-26.37	20221213	1671	28.67	20230726	0.91	N	034940	500	154 억		307173	N	N	0	N	00	N
15	20230926	110418	57	100.00	KOSDAQ		제약	N	N	N	N		N	2125	145	2	7.32	3366050070	1559105	101.29	2000	2270	1990	2570	1386	1980	2158.96	0.99	0	-70106	2345	2162	2027	1844	1709	2254	1936	155	590	500	1300	5	1	30979827	658	118.06	1.25	12	5.03	18.00	1706.00	2920	20221213	-27.23	1671	20230726	27.17	2885	-26.34	20230103	1671	27.17	20230726	2920	-27.23	20221213	1671	27.17	20230726	0.91	N	034940	500	154 억		307173	N	N	0	N	00	N
16	20230926	100416	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	120	2	6.06	2887658305	1328753	86.33	2000	2270	1990	2570	1386	1980	2173.21	0.99	0	-92580	2345	2162	2027	1844	1709	2254	1936	155	590	500	1300	5	1	30979827	651	116.67	1.23	12	4.29	18.00	1706.00	2920	20221213	-28.08	1671	20230726	25.67	2885	-27.21	20230103	1671	25.67	20230726	2920	-28.08	20221213	1671	25.67	20230726	0.91	N	034940	500	154 억		307173	N	N	0	N	00	N
17	20230926	090416	57	100.00	KOSDAQ		제약	N	N	N	N		N	2040	60	2	3.03	86708170	42633	2.77	2000	2080	1990	2570	1386	1980	2033.83	0.99	0	-8316	2345	2162	2027	1844	1709	2254	1936	155	590	500	1300	5	1	30979827	632	113.33	1.20	12	0.14	18.00	1706.00	2920	20221213	-30.14	1671	20230726	22.08	2885	-29.29	20230103	1671	22.08	20230726	2920	-30.14	20221213	1671	22.08	20230726	0.91	N	034940	500	154 억		307173	N	N	0	N	00	N
18	20230925	160416	57	100.00	KOSDAQ		제약	N	N	N	N		N	1980	95	2	5.04	3142570252	1516903	11752.56	1910	2210	1892	2450	1320	1885	2071.70	0.86	0	47383	1935	1910	1885	1860	1835	1897	1847	155	565	500	1240	1	1	30979827	613	110.00	1.16	12	4.90	18.00	1706.00	2920	20221213	-32.19	1671	20230726	18.49	2885	-31.37	20230103	1671	18.49	20230726	2920	-32.19	20221213	1671	18.49	20230726	0.91	N	034940	500	154 억		265297	N	N	0	N	00	N
19	20230925	150419	57	100.00	KOSDAQ		제약	N	N	N	N		N	1979	94	2	4.99	3029820983	1459665	11309.10	1910	2210	1892	2450	1320	1885	2075.70	0.86	0	44058	1935	1910	1885	1860	1835	1897	1847	155	565	500	1240	1	1	30979827	613	109.94	1.16	12	4.71	18.00	1706.00	2920	20221213	-32.23	1671	20230726	18.43	2885	-31.40	20230103	1671	18.43	20230726	2920	-32.23	20221213	1671	18.43	20230726	0.91	N	034940	500	154 억		265297	N	N	0	N	00	N
20	20230925	140412	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	180	2	9.55	2572828462	1231354	9540.20	1910	2210	1892	2450	1320	1885	2089.43	0.86	0	-12373	1935	1910	1885	1860	1835	1897	1847	155	565	500	1240	5	1	30979827	640	114.72	1.21	12	3.97	18.00	1706.00	2920	20221213	-29.28	1671	20230726	23.58	2885	-28.42	20230103	1671	23.58	20230726	2920	-29.28	20221213	1671	23.58	20230726	0.91	N	034940	500	154 억		265297	N	N	0	N	00	N
21	20230925	130413	57	100.00	KOSDAQ		제약	N	N	N	N		N	1921	36	2	1.91	302195894	156569	1213.05	1910	2000	1892	2450	1320	1885	1930.11	0.86	0	8647	1935	1910	1885	1860	1835	1897	1847	155	565	500	1240	1	1	30979827	595	106.72	1.13	12	0.51	18.00	1706.00	2920	20221213	-34.21	1671	20230726	14.96	2885	-33.41	20230103	1671	14.96	20230726	2920	-34.21	20221213	1671	14.96	20230726	0.91	N	034940	500	154 억		265297	N	N	0	N	00	N
22	20230925	120418	57	100.00	KOSDAQ		제약	N	N	N	N		N	1936	51	2	2.71	243621693	126376	979.13	1910	2000	1892	2450	1320	1885	1927.75	0.86	0	506	1935	1910	1885	1860	1835	1897	1847	155	565	500	1240	1	1	30979827	600	107.56	1.13	12	0.41	18.00	1706.00	2920	20221213	-33.70	1671	20230726	15.86	2885	-32.89	20230103	1671	15.86	20230726	2920	-33.70	20221213	1671	15.86	20230726	0.91	N	034940	500	154 억		265297	N	N	0	N	00	N
23	20230925	110412	57	100.00	KOSDAQ		제약	N	N	N	N		N	1905	20	2	1.06	149569157	77390	599.60	1910	2000	1892	2450	1320	1885	1932.67	0.86	0	-39	1935	1910	1885	1860	1835	1897	1847	155	565	500	1240	1	1	30979827	590	105.83	1.12	12	0.25	18.00	1706.00	2920	20221213	-34.76	1671	20230726	14.00	2885	-33.97	20230103	1671	14.00	20230726	2920	-34.76	20221213	1671	14.00	20230726	0.91	N	034940	500	154 억		265297	N	N	0	N	00	N
24	20230925	100415	57	100.00	KOSDAQ		제약	N	N	N	N		N	1937	52	2	2.76	111043918	57192	443.11	1910	2000	1892	2450	1320	1885	1941.60	0.86	0	-2725	1935	1910	1885	1860	1835	1897	1847	155	565	500	1240	1	1	30979827	600	107.61	1.14	12	0.18	18.00	1706.00	2920	20221213	-33.66	1671	20230726	15.92	2885	-32.86	20230103	1671	15.92	20230726	2920	-33.66	20221213	1671	15.92	20230726	0.91	N	034940	500	154 억		265297	N	N	0	N	00	N
25	20230925	090414	57	100.00	KOSDAQ		제약	N	N	N	N		N	1974	89	2	4.72	43563139	22013	170.55	1910	2000	1910	2450	1320	1885	1978.97	0.86	0	-12319	1935	1910	1885	1860	1835	1897	1847	155	565	500	1240	1	1	30979827	612	109.67	1.16	12	0.07	18.00	1706.00	2920	20221213	-32.40	1671	20230726	18.13	2885	-31.58	20230103	1671	18.13	20230726	2920	-32.40	20221213	1671	18.13	20230726	0.91	N	034940	500	154 억		265297	N	N	0	N	00	N
26	20230922	160427	57	100.00	KOSDAQ		제약	N	N	N	N		N	1885	-16	5	-0.84	24350041	12906	32.77	1886	1910	1860	2470	1331	1901	1886.72	0.86	0	-2450	1972	1936	1908	1872	1844	1922	1858	155	569	500	1250	1	1	30979827	584	104.72	1.10	12	0.04	18.00	1706.00	2920	20221213	-35.45	1671	20230726	12.81	2885	-34.66	20230103	1671	12.81	20230726	2920	-35.45	20221213	1671	12.81	20230726	0.91	N	034940	500	154 억		267747	N	N	0	N	00	N
27	20230922	150424	57	100.00	KOSDAQ		제약	N	N	N	N		N	1888	-13	5	-0.68	23275324	12336	31.33	1886	1910	1860	2470	1331	1901	1886.78	0.86	0	-2450	1972	1936	1908	1872	1844	1922	1858	155	569	500	1250	1	1	30979827	585	104.89	1.11	12	0.04	18.00	1706.00	2920	20221213	-35.34	1671	20230726	12.99	2885	-34.56	20230103	1671	12.99	20230726	2920	-35.34	20221213	1671	12.99	20230726	0.91	N	034940	500	154 억		267747	N	N	0	N	00	N
28	20230922	140426	57	100.00	KOSDAQ		제약	N	N	N	N		N	1897	-4	5	-0.21	21522205	11409	28.97	1886	1910	1860	2470	1331	1901	1886.42	0.86	0	-1942	1972	1936	1908	1872	1844	1922	1858	155	569	500	1250	1	1	30979827	588	105.39	1.11	12	0.04	18.00	1706.00	2920	20221213	-35.03	1671	20230726	13.52	2885	-34.25	20230103	1671	13.52	20230726	2920	-35.03	20221213	1671	13.52	20230726	0.91	N	034940	500	154 억		267747	N	N	0	N	00	N
29	20230922	130402	57	100.00	KOSDAQ		제약	N	N	N	N		N	1900	-1	5	-0.05	18527516	9829	24.96	1886	1910	1860	2470	1331	1901	1884.98	0.86	0	-1436	1972	1936	1908	1872	1844	1922	1858	155	569	500	1250	1	1	30979827	589	105.56	1.11	12	0.03	18.00	1706.00	2920	20221213	-34.93	1671	20230726	13.70	2885	-34.14	20230103	1671	13.70	20230726	2920	-34.93	20221213	1671	13.70	20230726	0.91	N	034940	500	154 억		267747	N	N	0	N	00	N
30	20230922	120359	57	100.00	KOSDAQ		제약	N	N	N	N		N	1900	-1	5	-0.05	16529294	8777	22.29	1886	1910	1860	2470	1331	1901	1883.25	0.86	0	-1085	1972	1936	1908	1872	1844	1922	1858	155	569	500	1250	1	1	30979827	589	105.56	1.11	12	0.03	18.00	1706.00	2920	20221213	-34.93	1671	20230726	13.70	2885	-34.14	20230103	1671	13.70	20230726	2920	-34.93	20221213	1671	13.70	20230726	0.91	N	034940	500	154 억		267747	N	N	0	N	00	N
31	20230922	110359	57	100.00	KOSDAQ		제약	N	N	N	N		N	1901	0	3	0.00	14754354	7842	19.91	1886	1910	1860	2470	1331	1901	1881.45	0.86	0	-520	1972	1936	1908	1872	1844	1922	1858	155	569	500	1250	1	1	30979827	589	105.61	1.11	12	0.03	18.00	1706.00	2920	20221213	-34.90	1671	20230726	13.76	2885	-34.11	20230103	1671	13.76	20230726	2920	-34.90	20221213	1671	13.76	20230726	0.91	N	034940	500	154 억		267747	N	N	0	N	00	N
32	20230922	100359	57	100.00	KOSDAQ		제약	N	N	N	N		N	1887	-14	5	-0.74	11445208	6101	15.49	1886	1896	1860	2470	1331	1901	1875.96	0.86	0	-158	1972	1936	1908	1872	1844	1922	1858	155	569	500	1250	1	1	30979827	585	104.83	1.11	12	0.02	18.00	1706.00	2920	20221213	-35.38	1671	20230726	12.93	2885	-34.59	20230103	1671	12.93	20230726	2920	-35.38	20221213	1671	12.93	20230726	0.91	N	034940	500	154 억		267747	N	N	0	N	00	N
33	20230922	090355	57	100.00	KOSDAQ		제약	N	N	N	N		N	1881	-20	5	-1.05	812257	432	1.10	1886	1886	1873	2470	1331	1901	1880.22	0.86	0	-365	1972	1936	1908	1872	1844	1922	1858	155	569	500	1250	1	1	30979827	583	104.50	1.10	12	0.00	18.00	1706.00	2920	20221213	-35.58	1671	20230726	12.57	2885	-34.80	20230103	1671	12.57	20230726	2920	-35.58	20221213	1671	12.57	20230726	0.91	N	034940	500	154 억		267747	N	N	0	N	00	N
34	20230921	160401	57	100.00	KOSDAQ		제약	N	N	N	N		N	1901	-44	5	-2.26	74869263	39279	159.64	1944	1944	1880	2525	1362	1945	1906.09	0.89	0	-8222	2011	1977	1955	1921	1899	1967	1911	155	580	500	1280	1	1	30979827	589	105.61	1.11	12	0.13	18.00	1706.00	2920	20221213	-34.90	1671	20230726	13.76	2885	-34.11	20230103	1671	13.76	20230726	2920	-34.90	20221213	1671	13.76	20230726	0.92	N	034940	500	154 억		275969	N	N	0	N	00	N
35	20230921	150355	57	100.00	KOSDAQ		제약	N	N	N	N		N	1885	-60	5	-3.08	71739405	37623	152.91	1944	1944	1880	2525	1362	1945	1906.80	0.89	0	-8225	2011	1977	1955	1921	1899	1967	1911	155	580	500	1280	1	1	30979827	584	104.72	1.10	12	0.12	18.00	1706.00	2920	20221213	-35.45	1671	20230726	12.81	2885	-34.66	20230103	1671	12.81	20230726	2920	-35.45	20221213	1671	12.81	20230726	0.92	N	034940	500	154 억		275969	N	N	0	N	00	N
36	20230921	140357	57	100.00	KOSDAQ		제약	N	N	N	N		N	1895	-50	5	-2.57	60946960	31910	129.69	1944	1944	1880	2525	1362	1945	1909.96	0.89	0	-6791	2011	1977	1955	1921	1899	1967	1911	155	580	500	1280	1	1	30979827	587	105.28	1.11	12	0.10	18.00	1706.00	2920	20221213	-35.10	1671	20230726	13.41	2885	-34.32	20230103	1671	13.41	20230726	2920	-35.10	20221213	1671	13.41	20230726	0.92	N	034940	500	154 억		275969	N	N	0	N	00	N
37	20230921	130354	57	100.00	KOSDAQ		제약	N	N	N	N		N	1901	-44	5	-2.26	38826005	20214	82.16	1944	1944	1901	2525	1362	1945	1920.75	0.89	0	-5684	2011	1977	1955	1921	1899	1967	1911	155	580	500	1280	1	1	30979827	589	105.61	1.11	12	0.07	18.00	1706.00	2920	20221213	-34.90	1671	20230726	13.76	2885	-34.11	20230103	1671	13.76	20230726	2920	-34.90	20221213	1671	13.76	20230726	0.92	N	034940	500	154 억		275969	N	N	0	N	00	N
38	20230921	120352	57	100.00	KOSDAQ		제약	N	N	N	N		N	1908	-37	5	-1.90	30138666	15656	63.63	1944	1944	1908	2525	1362	1945	1925.06	0.89	0	-3949	2011	1977	1955	1921	1899	1967	1911	155	580	500	1280	1	1	30979827	591	106.00	1.12	12	0.05	18.00	1706.00	2920	20221213	-34.66	1671	20230726	14.18	2885	-33.86	20230103	1671	14.18	20230726	2920	-34.66	20221213	1671	14.18	20230726	0.92	N	034940	500	154 억		275969	N	N	0	N	00	N
39	20230921	110402	57	100.00	KOSDAQ		제약	N	N	N	N		N	1922	-23	5	-1.18	26773585	13896	56.48	1944	1944	1916	2525	1362	1945	1926.71	0.89	0	-3349	2011	1977	1955	1921	1899	1967	1911	155	580	500	1280	1	1	30979827	595	106.78	1.13	12	0.04	18.00	1706.00	2920	20221213	-34.18	1671	20230726	15.02	2885	-33.38	20230103	1671	15.02	20230726	2920	-34.18	20221213	1671	15.02	20230726	0.92	N	034940	500	154 억		275969	N	N	0	N	00	N
40	20230921	100355	57	100.00	KOSDAQ		제약	N	N	N	N		N	1927	-18	5	-0.93	17318857	8974	36.47	1944	1944	1926	2525	1362	1945	1929.89	0.89	0	-2553	2011	1977	1955	1921	1899	1967	1911	155	580	500	1280	1	1	30979827	597	107.06	1.13	12	0.03	18.00	1706.00	2920	20221213	-34.01	1671	20230726	15.32	2885	-33.21	20230103	1671	15.32	20230726	2920	-34.01	20221213	1671	15.32	20230726	0.92	N	034940	500	154 억		275969	N	N	0	N	00	N
41	20230921	090359	57	100.00	KOSDAQ		제약	N	N	N	N		N	1943	-2	5	-0.10	62087	32	0.13	1944	1944	1939	2525	1362	1945	1940.22	0.89	0	-26	2011	1977	1955	1921	1899	1967	1911	155	580	500	1280	1	1	30979827	602	107.94	1.14	12	0.00	18.00	1706.00	2920	20221213	-33.46	1671	20230726	16.28	2885	-32.65	20230103	1671	16.28	20230726	2920	-33.46	20221213	1671	16.28	20230726	0.92	N	034940	500	154 억		275969	N	N	0	N	00	N
42	20230920	160400	57	100.00	KOSDAQ		제약	N	N	N	N		N	1945	-9	5	-0.46	47968129	24602	26.34	1954	1989	1933	2540	1368	1954	1949.77	0.90	0	-4044	2194	2074	2000	1880	1806	2134	1940	155	586	500	1280	1	1	30979827	603	108.06	1.14	12	0.08	18.00	1706.00	2920	20221213	-33.39	1671	20230726	16.40	2885	-32.58	20230103	1671	16.40	20230726	2920	-33.39	20221213	1671	16.40	20230726	0.92	N	034940	500	154 억		279916	N	N	0	N	00	N
43	20230920	150350	57	100.00	KOSDAQ		제약	N	N	N	N		N	1949	-5	5	-0.26	40294380	20654	22.11	1954	1989	1933	2540	1368	1954	1950.92	0.90	0	-4503	2194	2074	2000	1880	1806	2134	1940	155	586	500	1280	1	1	30979827	604	108.28	1.14	12	0.07	18.00	1706.00	2920	20221213	-33.25	1671	20230726	16.64	2885	-32.44	20230103	1671	16.64	20230726	2920	-33.25	20221213	1671	16.64	20230726	0.92	N	034940	500	154 억		279916	N	N	0	N	00	N
44	20230920	140354	57	100.00	KOSDAQ		제약	N	N	N	N		N	1959	5	2	0.26	28306243	14499	15.52	1954	1989	1933	2540	1368	1954	1952.29	0.90	0	-4372	2194	2074	2000	1880	1806	2134	1940	155	586	500	1280	1	1	30979827	607	108.83	1.15	12	0.05	18.00	1706.00	2920	20221213	-32.91	1671	20230726	17.24	2885	-32.10	20230103	1671	17.24	20230726	2920	-32.91	20221213	1671	17.24	20230726	0.92	N	034940	500	154 억		279916	N	N	0	N	00	N
45	20230920	130352	57	100.00	KOSDAQ		제약	N	N	N	N		N	1960	6	2	0.31	24763097	12686	13.58	1954	1989	1933	2540	1368	1954	1952.00	0.90	0	-3382	2194	2074	2000	1880	1806	2134	1940	155	586	500	1280	1	1	30979827	607	108.89	1.15	12	0.04	18.00	1706.00	2920	20221213	-32.88	1671	20230726	17.30	2885	-32.06	20230103	1671	17.30	20230726	2920	-32.88	20221213	1671	17.30	20230726	0.92	N	034940	500	154 억		279916	N	N	0	N	00	N
46	20230920	120352	57	100.00	KOSDAQ		제약	N	N	N	N		N	1965	11	2	0.56	22390557	11470	12.28	1954	1989	1933	2540	1368	1954	1952.10	0.90	0	-3271	2194	2074	2000	1880	1806	2134	1940	155	586	500	1280	1	1	30979827	609	109.17	1.15	12	0.04	18.00	1706.00	2920	20221213	-32.71	1671	20230726	17.59	2885	-31.89	20230103	1671	17.59	20230726	2920	-32.71	20221213	1671	17.59	20230726	0.92	N	034940	500	154 억		279916	N	N	0	N	00	N
47	20230920	110355	57	100.00	KOSDAQ		제약	N	N	N	N		N	1960	6	2	0.31	16203273	8302	8.89	1954	1989	1933	2540	1368	1954	1951.73	0.90	0	-1599	2194	2074	2000	1880	1806	2134	1940	155	586	500	1280	1	1	30979827	607	108.89	1.15	12	0.03	18.00	1706.00	2920	20221213	-32.88	1671	20230726	17.30	2885	-32.06	20230103	1671	17.30	20230726	2920	-32.88	20221213	1671	17.30	20230726	0.92	N	034940	500	154 억		279916	N	N	0	N	00	N
48	20230920	100346	57	100.00	KOSDAQ		제약	N	N	N	N		N	1971	17	2	0.87	9827759	5041	5.40	1954	1989	1933	2540	1368	1954	1949.57	0.90	0	-508	2194	2074	2000	1880	1806	2134	1940	155	586	500	1280	1	1	30979827	611	109.50	1.16	12	0.02	18.00	1706.00	2920	20221213	-32.50	1671	20230726	17.95	2885	-31.68	20230103	1671	17.95	20230726	2920	-32.50	20221213	1671	17.95	20230726	0.92	N	034940	500	154 억		279916	N	N	0	N	00	N
49	20230920	090353	57	100.00	KOSDAQ		제약	N	N	N	N		N	1941	-13	5	-0.67	2297602	1179	1.26	1954	1954	1941	2540	1368	1954	1948.77	0.90	0	-171	2194	2074	2000	1880	1806	2134	1940	155	586	500	1280	1	1	30979827	601	107.83	1.14	12	0.00	18.00	1706.00	2920	20221213	-33.53	1671	20230726	16.16	2885	-32.72	20230103	1671	16.16	20230726	2920	-33.53	20221213	1671	16.16	20230726	0.92	N	034940	500	154 억		279916	N	N	0	N	00	N
50	20230919	160350	57	100.00	KOSDAQ		제약	N	N	N	N		N	1954	1	2	0.05	186158316	93314	564.34	1952	2120	1926	2535	1368	1953	1994.97	0.98	0	-23198	1975	1963	1953	1941	1931	1959	1937	155	582	500	1280	1	1	30979827	605	108.56	1.15	12	0.30	18.00	1706.00	2920	20221213	-33.08	1671	20230726	16.94	2885	-32.27	20230103	1671	16.94	20230726	2920	-33.08	20221213	1671	16.94	20230726	0.92	N	034940	500	154 억		303211	N	N	0	N	00	N
51	20230919	150349	57	100.00	KOSDAQ		제약	N	N	N	N		N	1953	0	3	0.00	184945182	92693	560.59	1952	2120	1926	2535	1368	1953	1995.24	0.98	0	-23291	1975	1963	1953	1941	1931	1959	1937	155	582	500	1280	1	1	30979827	605	108.50	1.14	12	0.30	18.00	1706.00	2920	20221213	-33.12	1671	20230726	16.88	2885	-32.31	20230103	1671	16.88	20230726	2920	-33.12	20221213	1671	16.88	20230726	0.92	N	034940	500	154 억		303211	N	N	0	N	00	N
52	20230919	140347	57	100.00	KOSDAQ		제약	N	N	N	N		N	1944	-9	5	-0.46	175959167	88069	532.62	1952	2120	1926	2535	1368	1953	1997.97	0.98	0	-23481	1975	1963	1953	1941	1931	1959	1937	155	582	500	1280	1	1	30979827	602	108.00	1.14	12	0.28	18.00	1706.00	2920	20221213	-33.42	1671	20230726	16.34	2885	-32.62	20230103	1671	16.34	20230726	2920	-33.42	20221213	1671	16.34	20230726	0.92	N	034940	500	154 억		303211	N	N	0	N	00	N
53	20230919	130345	57	100.00	KOSDAQ		제약	N	N	N	N		N	1951	-2	5	-0.10	173181197	86639	523.97	1952	2120	1926	2535	1368	1953	1998.88	0.98	0	-23466	1975	1963	1953	1941	1931	1959	1937	155	582	500	1280	1	1	30979827	604	108.39	1.14	12	0.28	18.00	1706.00	2920	20221213	-33.18	1671	20230726	16.76	2885	-32.37	20230103	1671	16.76	20230726	2920	-33.18	20221213	1671	16.76	20230726	0.92	N	034940	500	154 억		303211	N	N	0	N	00	N
54	20230919	120355	57	100.00	KOSDAQ		제약	N	N	N	N		N	1960	7	2	0.36	153081932	76359	461.80	1952	2120	1926	2535	1368	1953	2004.77	0.98	0	-21528	1975	1963	1953	1941	1931	1959	1937	155	582	500	1280	1	1	30979827	607	108.89	1.15	12	0.25	18.00	1706.00	2920	20221213	-32.88	1671	20230726	17.30	2885	-32.06	20230103	1671	17.30	20230726	2920	-32.88	20221213	1671	17.30	20230726	0.92	N	034940	500	154 억		303211	N	N	0	N	00	N
55	20230919	110355	57	100.00	KOSDAQ		제약	N	N	N	N		N	1947	-6	5	-0.31	24502866	12684	76.71	1952	1952	1926	2535	1368	1953	1931.79	0.98	0	-2247	1975	1963	1953	1941	1931	1959	1937	155	582	500	1280	1	1	30979827	603	108.17	1.14	12	0.04	18.00	1706.00	2920	20221213	-33.32	1671	20230726	16.52	2885	-32.51	20230103	1671	16.52	20230726	2920	-33.32	20221213	1671	16.52	20230726	0.92	N	034940	500	154 억		303211	N	N	0	N	00	N
56	20230919	100351	57	100.00	KOSDAQ		제약	N	N	N	N		N	1928	-25	5	-1.28	18580210	9611	58.13	1952	1952	1928	2535	1368	1953	1933.22	0.98	0	-2182	1975	1963	1953	1941	1931	1959	1937	155	582	500	1280	1	1	30979827	597	107.11	1.13	12	0.03	18.00	1706.00	2920	20221213	-33.97	1671	20230726	15.38	2885	-33.17	20230103	1671	15.38	20230726	2920	-33.97	20221213	1671	15.38	20230726	0.92	N	034940	500	154 억		303211	N	N	0	N	00	N
57	20230919	090350	57	100.00	KOSDAQ		제약	N	N	N	N		N	1952	-1	5	-0.05	197152	101	0.61	1952	1952	1952	2535	1368	1953	1952.00	0.98	0	-15	1975	1963	1953	1941	1931	1959	1937	155	582	500	1280	1	1	30979827	605	108.44	1.14	12	0.00	18.00	1706.00	2920	20221213	-33.15	1671	20230726	16.82	2885	-32.34	20230103	1671	16.82	20230726	2920	-33.15	20221213	1671	16.82	20230726	0.92	N	034940	500	154 억		303211	N	N	0	N	00	N
58	20230918	160353	57	100.00	KOSDAQ		제약	N	N	N	N		N	1953	-11	5	-0.56	32263037	16535	41.84	1964	1965	1943	2550	1375	1964	1951.17	0.97	0	2024	2008	1986	1975	1953	1942	1980	1947	155	586	500	1290	1	1	30979827	605	108.50	1.14	12	0.05	18.00	1706.00	2920	20221213	-33.12	1671	20230726	16.88	2885	-32.31	20230103	1671	16.88	20230726	2920	-33.12	20221213	1671	16.88	20230726	0.93	N	034940	500	154 억		301187	N	N	0	N	00	N
59	20230918	150348	57	100.00	KOSDAQ		제약	N	N	N	N		N	1949	-15	5	-0.76	27363024	14026	35.49	1964	1965	1943	2550	1375	1964	1950.88	0.97	0	2056	2008	1986	1975	1953	1942	1980	1947	155	586	500	1290	1	1	30979827	604	108.28	1.14	12	0.05	18.00	1706.00	2920	20221213	-33.25	1671	20230726	16.64	2885	-32.44	20230103	1671	16.64	20230726	2920	-33.25	20221213	1671	16.64	20230726	0.93	N	034940	500	154 억		301187	N	N	0	N	00	N
60	20230918	140358	57	100.00	KOSDAQ		제약	N	N	N	N		N	1954	-10	5	-0.51	24311658	12460	31.53	1964	1965	1943	2550	1375	1964	1951.18	0.97	0	3041	2008	1986	1975	1953	1942	1980	1947	155	586	500	1290	1	1	30979827	605	108.56	1.15	12	0.04	18.00	1706.00	2920	20221213	-33.08	1671	20230726	16.94	2885	-32.27	20230103	1671	16.94	20230726	2920	-33.08	20221213	1671	16.94	20230726	0.93	N	034940	500	154 억		301187	N	N	0	N	00	N
61	20230918	130350	57	100.00	KOSDAQ		제약	N	N	N	N		N	1947	-17	5	-0.87	21895197	11219	28.39	1964	1965	1943	2550	1375	1964	1951.62	0.97	0	2894	2008	1986	1975	1953	1942	1980	1947	155	586	500	1290	1	1	30979827	603	108.17	1.14	12	0.04	18.00	1706.00	2920	20221213	-33.32	1671	20230726	16.52	2885	-32.51	20230103	1671	16.52	20230726	2920	-33.32	20221213	1671	16.52	20230726	0.93	N	034940	500	154 억		301187	N	N	0	N	00	N
62	20230918	120351	57	100.00	KOSDAQ		제약	N	N	N	N		N	1950	-14	5	-0.71	18091442	9269	23.45	1964	1965	1943	2550	1375	1964	1951.82	0.97	0	2905	2008	1986	1975	1953	1942	1980	1947	155	586	500	1290	1	1	30979827	604	108.33	1.14	12	0.03	18.00	1706.00	2920	20221213	-33.22	1671	20230726	16.70	2885	-32.41	20230103	1671	16.70	20230726	2920	-33.22	20221213	1671	16.70	20230726	0.93	N	034940	500	154 억		301187	N	N	0	N	00	N
63	20230918	110352	57	100.00	KOSDAQ		제약	N	N	N	N		N	1956	-8	5	-0.41	17927464	9185	23.24	1964	1965	1943	2550	1375	1964	1951.82	0.97	0	2910	2008	1986	1975	1953	1942	1980	1947	155	586	500	1290	1	1	30979827	606	108.67	1.15	12	0.03	18.00	1706.00	2920	20221213	-33.01	1671	20230726	17.06	2885	-32.20	20230103	1671	17.06	20230726	2920	-33.01	20221213	1671	17.06	20230726	0.93	N	034940	500	154 억		301187	N	N	0	N	00	N
64	20230918	100346	57	100.00	KOSDAQ		제약	N	N	N	N		N	1956	-8	5	-0.41	14600762	7483	18.93	1964	1965	1943	2550	1375	1964	1951.19	0.97	0	2540	2008	1986	1975	1953	1942	1980	1947	155	586	500	1290	1	1	30979827	606	108.67	1.15	12	0.02	18.00	1706.00	2920	20221213	-33.01	1671	20230726	17.06	2885	-32.20	20230103	1671	17.06	20230726	2920	-33.01	20221213	1671	17.06	20230726	0.93	N	034940	500	154 억		301187	N	N	0	N	00	N
65	20230918	090343	57	100.00	KOSDAQ		제약	N	N	N	N		N	1954	-10	5	-0.51	1501771	768	1.94	1964	1964	1954	2550	1375	1964	1955.43	0.97	0	162	2008	1986	1975	1953	1942	1980	1947	155	586	500	1290	1	1	30979827	605	108.56	1.15	12	0.00	18.00	1706.00	2920	20221213	-33.08	1671	20230726	16.94	2885	-32.27	20230103	1671	16.94	20230726	2920	-33.08	20221213	1671	16.94	20230726	0.93	N	034940	500	154 억		301187	N	N	0	N	00	N
66	20230915	160349	57	100.00	KOSDAQ		제약	N	N	N	N		N	1964	-14	5	-0.71	77865341	39519	129.10	1977	1997	1964	2570	1385	1978	1970.33	0.97	0	2369	2006	1992	1971	1957	1936	1999	1964	155	592	500	1300	1	1	30979827	608	109.11	1.15	12	0.13	18.00	1706.00	2920	20221213	-32.74	1671	20230726	17.53	2885	-31.92	20230103	1671	17.53	20230726	2920	-32.74	20221213	1671	17.53	20230726	0.95	N	034940	500	154 억		300484	N	N	0	N	00	N
67	20230915	150349	57	100.00	KOSDAQ		제약	N	N	N	N		N	1973	-5	5	-0.25	51562676	26140	85.40	1977	1997	1965	2570	1385	1978	1972.56	0.97	0	3061	2006	1992	1971	1957	1936	1999	1964	155	592	500	1300	1	1	30979827	611	109.61	1.16	12	0.08	18.00	1706.00	2920	20221213	-32.43	1671	20230726	18.07	2885	-31.61	20230103	1671	18.07	20230726	2920	-32.43	20221213	1671	18.07	20230726	0.95	N	034940	500	154 억		300484	N	N	0	N	00	N
68	20230915	140348	57	100.00	KOSDAQ		제약	N	N	N	N		N	1978	0	3	0.00	46567396	23609	77.13	1977	1997	1965	2570	1385	1978	1972.44	0.97	0	3670	2006	1992	1971	1957	1936	1999	1964	155	592	500	1300	1	1	30979827	613	109.89	1.16	12	0.08	18.00	1706.00	2920	20221213	-32.26	1671	20230726	18.37	2885	-31.44	20230103	1671	18.37	20230726	2920	-32.26	20221213	1671	18.37	20230726	0.95	N	034940	500	154 억		300484	N	N	0	N	00	N
69	20230915	130346	57	100.00	KOSDAQ		제약	N	N	N	N		N	1981	3	2	0.15	45132020	22884	74.76	1977	1997	1965	2570	1385	1978	1972.21	0.97	0	4271	2006	1992	1971	1957	1936	1999	1964	155	592	500	1300	1	1	30979827	614	110.06	1.16	12	0.07	18.00	1706.00	2920	20221213	-32.16	1671	20230726	18.55	2885	-31.33	20230103	1671	18.55	20230726	2920	-32.16	20221213	1671	18.55	20230726	0.95	N	034940	500	154 억		300484	N	N	0	N	00	N
70	20230915	120351	57	100.00	KOSDAQ		제약	N	N	N	N		N	1985	7	2	0.35	25297239	12811	41.85	1977	1997	1965	2570	1385	1978	1974.65	0.97	0	3510	2006	1992	1971	1957	1936	1999	1964	155	592	500	1300	1	1	30979827	615	110.28	1.16	12	0.04	18.00	1706.00	2920	20221213	-32.02	1671	20230726	18.79	2885	-31.20	20230103	1671	18.79	20230726	2920	-32.02	20221213	1671	18.79	20230726	0.95	N	034940	500	154 억		300484	N	N	0	N	00	N
71	20230915	110351	57	100.00	KOSDAQ		제약	N	N	N	N		N	1977	-1	5	-0.05	19287736	9778	31.94	1977	1997	1965	2570	1385	1978	1972.56	0.97	0	3808	2006	1992	1971	1957	1936	1999	1964	155	592	500	1300	1	1	30979827	612	109.83	1.16	12	0.03	18.00	1706.00	2920	20221213	-32.29	1671	20230726	18.31	2885	-31.47	20230103	1671	18.31	20230726	2920	-32.29	20221213	1671	18.31	20230726	0.95	N	034940	500	154 억		300484	N	N	0	N	00	N
72	20230915	100351	57	100.00	KOSDAQ		제약	N	N	N	N		N	1973	-5	5	-0.25	17016989	8631	28.20	1977	1997	1965	2570	1385	1978	1971.61	0.97	0	4288	2006	1992	1971	1957	1936	1999	1964	155	592	500	1300	1	1	30979827	611	109.61	1.16	12	0.03	18.00	1706.00	2920	20221213	-32.43	1671	20230726	18.07	2885	-31.61	20230103	1671	18.07	20230726	2920	-32.43	20221213	1671	18.07	20230726	0.95	N	034940	500	154 억		300484	N	N	0	N	00	N
73	20230915	090344	57	100.00	KOSDAQ		제약	N	N	N	N		N	1973	-5	5	-0.25	270506	137	0.45	1977	1977	1973	2570	1385	1978	1974.50	0.97	0	45	2006	1992	1971	1957	1936	1999	1964	155	592	500	1300	1	1	30979827	611	109.61	1.16	12	0.00	18.00	1706.00	2920	20221213	-32.43	1671	20230726	18.07	2885	-31.61	20230103	1671	18.07	20230726	2920	-32.43	20221213	1671	18.07	20230726	0.95	N	034940	500	154 억		300484	N	N	0	N	00	N
74	20230914	160349	57	100.00	KOSDAQ		제약	N	N	N	N		N	1978	2	2	0.10	60244673	30602	75.86	1965	1985	1950	2565	1384	1976	1968.65	0.97	0	447	2029	2002	1971	1944	1913	2016	1958	155	589	500	1300	1	1	30979827	613	109.89	1.16	12	0.10	18.00	1706.00	2920	20221213	-32.26	1671	20230726	18.37	2885	-31.44	20230103	1671	18.37	20230726	2920	-32.26	20221213	1671	18.37	20230726	0.96	N	034940	500	154 억		300037	N	N	0	N	00	N
75	20230914	150342	57	100.00	KOSDAQ		제약	N	N	N	N		N	1970	-6	5	-0.30	59525382	30238	74.95	1965	1985	1950	2565	1384	1976	1968.56	0.97	0	450	2029	2002	1971	1944	1913	2016	1958	155	589	500	1300	1	1	30979827	610	109.44	1.15	12	0.10	18.00	1706.00	2920	20221213	-32.53	1671	20230726	17.89	2885	-31.72	20230103	1671	17.89	20230726	2920	-32.53	20221213	1671	17.89	20230726	0.96	N	034940	500	154 억		300037	N	N	0	N	00	N
76	20230914	140342	57	100.00	KOSDAQ		제약	N	N	N	N		N	1971	-5	5	-0.25	47088863	23928	59.31	1965	1985	1950	2565	1384	1976	1967.94	0.97	0	144	2029	2002	1971	1944	1913	2016	1958	155	589	500	1300	1	1	30979827	611	109.50	1.16	12	0.08	18.00	1706.00	2920	20221213	-32.50	1671	20230726	17.95	2885	-31.68	20230103	1671	17.95	20230726	2920	-32.50	20221213	1671	17.95	20230726	0.96	N	034940	500	154 억		300037	N	N	0	N	00	N
77	20230914	130340	57	100.00	KOSDAQ		제약	N	N	N	N		N	1976	0	3	0.00	38880060	19774	49.02	1965	1985	1950	2565	1384	1976	1966.22	0.97	0	258	2029	2002	1971	1944	1913	2016	1958	155	589	500	1300	1	1	30979827	612	109.78	1.16	12	0.06	18.00	1706.00	2920	20221213	-32.33	1671	20230726	18.25	2885	-31.51	20230103	1671	18.25	20230726	2920	-32.33	20221213	1671	18.25	20230726	0.96	N	034940	500	154 억		300037	N	N	0	N	00	N
78	20230914	120348	57	100.00	KOSDAQ		제약	N	N	N	N		N	1965	-11	5	-0.56	27619553	14064	34.86	1965	1974	1950	2565	1384	1976	1963.85	0.97	0	343	2029	2002	1971	1944	1913	2016	1958	155	589	500	1300	1	1	30979827	609	109.17	1.15	12	0.05	18.00	1706.00	2920	20221213	-32.71	1671	20230726	17.59	2885	-31.89	20230103	1671	17.59	20230726	2920	-32.71	20221213	1671	17.59	20230726	0.96	N	034940	500	154 억		300037	N	N	0	N	00	N
79	20230914	110343	57	100.00	KOSDAQ		제약	N	N	N	N		N	1966	-10	5	-0.51	21502099	10946	27.13	1965	1974	1950	2565	1384	1976	1964.38	0.97	0	410	2029	2002	1971	1944	1913	2016	1958	155	589	500	1300	1	1	30979827	609	109.22	1.15	12	0.04	18.00	1706.00	2920	20221213	-32.67	1671	20230726	17.65	2885	-31.85	20230103	1671	17.65	20230726	2920	-32.67	20221213	1671	17.65	20230726	0.96	N	034940	500	154 억		300037	N	N	0	N	00	N
80	20230914	100339	57	100.00	KOSDAQ		제약	N	N	N	N		N	1974	-2	5	-0.10	19438662	9897	24.53	1965	1974	1950	2565	1384	1976	1964.10	0.97	0	489	2029	2002	1971	1944	1913	2016	1958	155	589	500	1300	1	1	30979827	612	109.67	1.16	12	0.03	18.00	1706.00	2920	20221213	-32.40	1671	20230726	18.13	2885	-31.58	20230103	1671	18.13	20230726	2920	-32.40	20221213	1671	18.13	20230726	0.96	N	034940	500	154 억		300037	N	N	0	N	00	N
81	20230914	090345	57	100.00	KOSDAQ		제약	N	N	N	N		N	1950	-26	5	-1.32	5722623	2930	7.26	1965	1965	1950	2565	1384	1976	1953.11	0.97	0	-157	2029	2002	1971	1944	1913	2016	1958	155	589	500	1300	1	1	30979827	604	108.33	1.14	12	0.01	18.00	1706.00	2920	20221213	-33.22	1671	20230726	16.70	2885	-32.41	20230103	1671	16.70	20230726	2920	-33.22	20221213	1671	16.70	20230726	0.96	N	034940	500	154 억		300037	N	N	0	N	00	N
82	20230913	160347	57	100.00	KOSDAQ		제약	N	N	N	N		N	1976	-24	5	-1.20	78441993	39816	108.77	1971	1998	1940	2600	1400	2000	1970.03	0.98	0	-4125	2069	2034	2010	1975	1951	2022	1963	155	600	500	1320	1	1	30979827	612	109.78	1.16	12	0.13	18.00	1706.00	2920	20221213	-32.33	1671	20230726	18.25	2885	-31.51	20230103	1671	18.25	20230726	2920	-32.33	20221213	1671	18.25	20230726	0.96	N	034940	500	154 억		304162	N	N	0	N	00	N
83	20230913	150342	57	100.00	KOSDAQ		제약	N	N	N	N		N	1963	-37	5	-1.85	76152119	38654	105.59	1971	1998	1940	2600	1400	2000	1970.10	0.98	0	-4102	2069	2034	2010	1975	1951	2022	1963	155	600	500	1320	1	1	30979827	608	109.06	1.15	12	0.12	18.00	1706.00	2920	20221213	-32.77	1671	20230726	17.47	2885	-31.96	20230103	1671	17.47	20230726	2920	-32.77	20221213	1671	17.47	20230726	0.96	N	034940	500	154 억		304162	N	N	0	N	00	N
84	20230913	140346	57	100.00	KOSDAQ		제약	N	N	N	N		N	1987	-13	5	-0.65	64475141	32723	89.39	1971	1998	1940	2600	1400	2000	1970.33	0.98	0	-3854	2069	2034	2010	1975	1951	2022	1963	155	600	500	1320	1	1	30979827	616	110.39	1.16	12	0.11	18.00	1706.00	2920	20221213	-31.95	1671	20230726	18.91	2885	-31.13	20230103	1671	18.91	20230726	2920	-31.95	20221213	1671	18.91	20230726	0.96	N	034940	500	154 억		304162	N	N	0	N	00	N
85	20230913	130337	57	100.00	KOSDAQ		제약	N	N	N	N		N	1988	-12	5	-0.60	58492496	29697	81.13	1971	1998	1940	2600	1400	2000	1969.64	0.98	0	-3412	2069	2034	2010	1975	1951	2022	1963	155	600	500	1320	1	1	30979827	616	110.44	1.17	12	0.10	18.00	1706.00	2920	20221213	-31.92	1671	20230726	18.97	2885	-31.09	20230103	1671	18.97	20230726	2920	-31.92	20221213	1671	18.97	20230726	0.96	N	034940	500	154 억		304162	N	N	0	N	00	N
86	20230913	120347	57	100.00	KOSDAQ		제약	N	N	N	N		N	1994	-6	5	-0.30	43472730	22143	60.49	1971	1998	1940	2600	1400	2000	1963.27	0.98	0	1598	2069	2034	2010	1975	1951	2022	1963	155	600	500	1320	1	1	30979827	618	110.78	1.17	12	0.07	18.00	1706.00	2920	20221213	-31.71	1671	20230726	19.33	2885	-30.88	20230103	1671	19.33	20230726	2920	-31.71	20221213	1671	19.33	20230726	0.96	N	034940	500	154 억		304162	N	N	0	N	00	N
87	20230913	110341	57	100.00	KOSDAQ		제약	N	N	N	N		N	1968	-32	5	-1.60	40426203	20602	56.28	1971	1977	1940	2600	1400	2000	1962.25	0.98	0	2101	2069	2034	2010	1975	1951	2022	1963	155	600	500	1320	1	1	30979827	610	109.33	1.15	12	0.07	18.00	1706.00	2920	20221213	-32.60	1671	20230726	17.77	2885	-31.79	20230103	1671	17.77	20230726	2920	-32.60	20221213	1671	17.77	20230726	0.96	N	034940	500	154 억		304162	N	N	0	N	00	N
88	20230913	100340	57	100.00	KOSDAQ		제약	N	N	N	N		N	1971	-29	5	-1.45	25391072	12945	35.36	1971	1977	1940	2600	1400	2000	1961.46	0.98	0	3458	2069	2034	2010	1975	1951	2022	1963	155	600	500	1320	1	1	30979827	611	109.50	1.16	12	0.04	18.00	1706.00	2920	20221213	-32.50	1671	20230726	17.95	2885	-31.68	20230103	1671	17.95	20230726	2920	-32.50	20221213	1671	17.95	20230726	0.96	N	034940	500	154 억		304162	N	N	0	N	00	N
89	20230913	090338	57	100.00	KOSDAQ		제약	N	N	N	N		N	1950	-50	5	-2.50	8260926	4218	11.52	1971	1972	1940	2600	1400	2000	1958.49	0.98	0	87	2069	2034	2010	1975	1951	2022	1963	155	600	500	1320	1	1	30979827	604	108.33	1.14	12	0.01	18.00	1706.00	2920	20221213	-33.22	1671	20230726	16.70	2885	-32.41	20230103	1671	16.70	20230726	2920	-33.22	20221213	1671	16.70	20230726	0.96	N	034940	500	154 억		304162	N	N	0	N	00	N
90	20230912	160335	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	-20	5	-0.99	71976053	35924	76.25	2020	2045	1986	2625	1415	2020	2003.56	0.97	0	2180	2063	2041	2013	1991	1963	2052	2002	155	605	500	1330	5	1	30979827	620	111.11	1.17	12	0.12	18.00	1706.00	2920	20221213	-31.51	1671	20230726	19.69	2885	-30.68	20230103	1671	19.69	20230726	2920	-31.51	20221213	1671	19.69	20230726	0.93	N	034940	500	154 억		301982	N	N	0	N	00	N
91	20230912	150341	57	100.00	KOSDAQ		제약	N	N	N	N		N	1994	-26	5	-1.29	68837147	34352	72.91	2020	2045	1986	2625	1415	2020	2003.88	0.97	0	2200	2063	2041	2013	1991	1963	2052	2002	155	605	500	1330	1	1	30979827	618	110.78	1.17	12	0.11	18.00	1706.00	2920	20221213	-31.71	1671	20230726	19.33	2885	-30.88	20230103	1671	19.33	20230726	2920	-31.71	20221213	1671	19.33	20230726	0.93	N	034940	500	154 억		301982	N	N	0	N	00	N
92	20230912	140341	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	-20	5	-0.99	62487123	31165	66.15	2020	2045	1986	2625	1415	2020	2005.04	0.97	0	2244	2063	2041	2013	1991	1963	2052	2002	155	605	500	1330	5	1	30979827	620	111.11	1.17	12	0.10	18.00	1706.00	2920	20221213	-31.51	1671	20230726	19.69	2885	-30.68	20230103	1671	19.69	20230726	2920	-31.51	20221213	1671	19.69	20230726	0.93	N	034940	500	154 억		301982	N	N	0	N	00	N
93	20230912	130338	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	-20	5	-0.99	49386257	24581	52.17	2020	2045	1990	2625	1415	2020	2009.12	0.97	0	315	2063	2041	2013	1991	1963	2052	2002	155	605	500	1330	5	1	30979827	620	111.11	1.17	12	0.08	18.00	1706.00	2920	20221213	-31.51	1671	20230726	19.69	2885	-30.68	20230103	1671	19.69	20230726	2920	-31.51	20221213	1671	19.69	20230726	0.93	N	034940	500	154 억		301982	N	N	0	N	00	N
94	20230912	120332	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	-5	5	-0.25	38909030	19337	41.04	2020	2045	2000	2625	1415	2020	2012.15	0.97	0	664	2063	2041	2013	1991	1963	2052	2002	155	605	500	1330	5	1	30979827	624	111.94	1.18	12	0.06	18.00	1706.00	2920	20221213	-30.99	1671	20230726	20.59	2885	-30.16	20230103	1671	20.59	20230726	2920	-30.99	20221213	1671	20.59	20230726	0.93	N	034940	500	154 억		301982	N	N	0	N	00	N
95	20230912	110337	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	-5	5	-0.25	25693030	12776	27.12	2020	2045	2000	2625	1415	2020	2011.04	0.97	0	-53	2063	2041	2013	1991	1963	2052	2002	155	605	500	1330	5	1	30979827	624	111.94	1.18	12	0.04	18.00	1706.00	2920	20221213	-30.99	1671	20230726	20.59	2885	-30.16	20230103	1671	20.59	20230726	2920	-30.99	20221213	1671	20.59	20230726	0.93	N	034940	500	154 억		301982	N	N	0	N	00	N
96	20230912	100336	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	-15	5	-0.74	14574300	7255	15.40	2020	2045	2000	2625	1415	2020	2008.86	0.97	0	490	2063	2041	2013	1991	1963	2052	2002	155	605	500	1330	5	1	30979827	621	111.39	1.18	12	0.02	18.00	1706.00	2920	20221213	-31.34	1671	20230726	19.99	2885	-30.50	20230103	1671	19.99	20230726	2920	-31.34	20221213	1671	19.99	20230726	0.93	N	034940	500	154 억		301982	N	N	0	N	00	N
97	20230912	090341	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	-10	5	-0.50	480680	238	0.51	2020	2020	2010	2625	1415	2020	2019.66	0.97	0	-33	2063	2041	2013	1991	1963	2052	2002	155	605	500	1330	5	1	30979827	623	111.67	1.18	12	0.00	18.00	1706.00	2920	20221213	-31.16	1671	20230726	20.29	2885	-30.33	20230103	1671	20.29	20230726	2920	-31.16	20221213	1671	20.29	20230726	0.93	N	034940	500	154 억		301982	N	N	0	N	00	N
98	20230911	160333	57	100.00	KOSDAQ		제약	N	N	N	N		N	2020	29	2	1.46	93875555	46963	32.21	2010	2035	1985	2585	1394	1991	1998.93	0.95	0	6923	2072	2031	1979	1938	1886	2052	1959	155	594	500	1310	5	1	30979827	626	112.22	1.18	12	0.15	18.00	1706.00	2920	20221213	-30.82	1671	20230726	20.89	2885	-29.98	20230103	1671	20.89	20230726	2920	-30.82	20221213	1671	20.89	20230726	0.99	N	034940	500	154 억		294964	N	N	0	N	00	N
99	20230911	150339	57	100.00	KOSDAQ		제약	N	N	N	N		N	1997	6	2	0.30	76403048	38286	26.26	2010	2035	1985	2585	1394	1991	1995.59	0.95	0	7961	2072	2031	1979	1938	1886	2052	1959	155	594	500	1310	1	1	30979827	619	110.94	1.17	12	0.12	18.00	1706.00	2920	20221213	-31.61	1671	20230726	19.51	2885	-30.78	20230103	1671	19.51	20230726	2920	-31.61	20221213	1671	19.51	20230726	0.99	N	034940	500	154 억		294964	N	N	0	N	00	N
100	20230911	140343	57	100.00	KOSDAQ		제약	N	N	N	N		N	1998	7	2	0.35	66404013	33286	22.83	2010	2035	1985	2585	1394	1991	1994.95	0.95	0	7822	2072	2031	1979	1938	1886	2052	1959	155	594	500	1310	1	1	30979827	619	111.00	1.17	12	0.11	18.00	1706.00	2920	20221213	-31.58	1671	20230726	19.57	2885	-30.75	20230103	1671	19.57	20230726	2920	-31.58	20221213	1671	19.57	20230726	0.99	N	034940	500	154 억		294964	N	N	0	N	00	N
101	20230911	130334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1999	8	2	0.40	56247441	28207	19.35	2010	2035	1985	2585	1394	1991	1994.10	0.95	0	7744	2072	2031	1979	1938	1886	2052	1959	155	594	500	1310	1	1	30979827	619	111.06	1.17	12	0.09	18.00	1706.00	2920	20221213	-31.54	1671	20230726	19.63	2885	-30.71	20230103	1671	19.63	20230726	2920	-31.54	20221213	1671	19.63	20230726	0.99	N	034940	500	154 억		294964	N	N	0	N	00	N
102	20230911	120336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1991	0	3	0.00	52084092	26115	17.91	2010	2035	1985	2585	1394	1991	1994.41	0.95	0	7704	2072	2031	1979	1938	1886	2052	1959	155	594	500	1310	1	1	30979827	617	110.61	1.17	12	0.08	18.00	1706.00	2920	20221213	-31.82	1671	20230726	19.15	2885	-30.99	20230103	1671	19.15	20230726	2920	-31.82	20221213	1671	19.15	20230726	0.99	N	034940	500	154 억		294964	N	N	0	N	00	N
103	20230911	110330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1990	-1	5	-0.05	39332450	19734	13.53	2010	2010	1985	2585	1394	1991	1993.13	0.95	0	4600	2072	2031	1979	1938	1886	2052	1959	155	594	500	1310	1	1	30979827	616	110.56	1.17	12	0.06	18.00	1706.00	2920	20221213	-31.85	1671	20230726	19.09	2885	-31.02	20230103	1671	19.09	20230726	2920	-31.85	20221213	1671	19.09	20230726	0.99	N	034940	500	154 억		294964	N	N	0	N	00	N
104	20230911	100332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1993	2	2	0.10	24978202	12527	8.59	2010	2010	1985	2585	1394	1991	1993.95	0.95	0	2509	2072	2031	1979	1938	1886	2052	1959	155	594	500	1310	1	1	30979827	617	110.72	1.17	12	0.04	18.00	1706.00	2920	20221213	-31.75	1671	20230726	19.27	2885	-30.92	20230103	1671	19.27	20230726	2920	-31.75	20221213	1671	19.27	20230726	0.99	N	034940	500	154 억		294964	N	N	0	N	00	N
105	20230911	090331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1985	-6	5	-0.30	1092049	545	0.37	2010	2010	1985	2585	1394	1991	2003.76	0.95	0	-151	2072	2031	1979	1938	1886	2052	1959	155	594	500	1310	1	1	30979827	615	110.28	1.16	12	0.00	18.00	1706.00	2920	20221213	-32.02	1671	20230726	18.79	2885	-31.20	20230103	1671	18.79	20230726	2920	-32.02	20221213	1671	18.79	20230726	0.99	N	034940	500	154 억		294964	N	N	0	N	00	N
106	20230908	160336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1991	55	2	2.84	289139568	145564	132.63	1927	2020	1927	2515	1356	1936	1986.34	0.79	0	50314	2084	2009	1955	1880	1826	2047	1918	155	579	500	1270	1	1	30979827	617	110.61	1.17	12	0.47	18.00	1706.00	2920	20221213	-31.82	1671	20230726	19.15	2885	-30.99	20230103	1671	19.15	20230726	2920	-31.82	20221213	1671	19.15	20230726	0.94	N	034940	500	154 억		244647	N	N	0	N	00	N
107	20230908	150337	57	100.00	KOSDAQ		제약	N	N	N	N		N	1981	45	2	2.32	286704109	144336	131.51	1927	2020	1927	2515	1356	1936	1986.37	0.79	0	50563	2084	2009	1955	1880	1826	2047	1918	155	579	500	1270	1	1	30979827	614	110.06	1.16	12	0.47	18.00	1706.00	2920	20221213	-32.16	1671	20230726	18.55	2885	-31.33	20230103	1671	18.55	20230726	2920	-32.16	20221213	1671	18.55	20230726	0.94	N	034940	500	154 억		244647	N	N	0	N	00	N
108	20230908	140335	57	100.00	KOSDAQ		제약	N	N	N	N		N	1984	48	2	2.48	273535969	137680	125.45	1927	2020	1927	2515	1356	1936	1986.75	0.79	0	46621	2084	2009	1955	1880	1826	2047	1918	155	579	500	1270	1	1	30979827	615	110.22	1.16	12	0.44	18.00	1706.00	2920	20221213	-32.05	1671	20230726	18.73	2885	-31.23	20230103	1671	18.73	20230726	2920	-32.05	20221213	1671	18.73	20230726	0.94	N	034940	500	154 억		244647	N	N	0	N	00	N
109	20230908	130338	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	64	2	3.31	233022348	117326	106.90	1927	2020	1927	2515	1356	1936	1986.11	0.79	0	39854	2084	2009	1955	1880	1826	2047	1918	155	579	500	1270	5	1	30979827	620	111.11	1.17	12	0.38	18.00	1706.00	2920	20221213	-31.51	1671	20230726	19.69	2885	-30.68	20230103	1671	19.69	20230726	2920	-31.51	20221213	1671	19.69	20230726	0.94	N	034940	500	154 억		244647	N	N	0	N	00	N
110	20230908	120344	57	100.00	KOSDAQ		제약	N	N	N	N		N	1990	54	2	2.79	139857905	70773	64.49	1927	2000	1927	2515	1356	1936	1976.15	0.79	0	23572	2084	2009	1955	1880	1826	2047	1918	155	579	500	1270	1	1	30979827	616	110.56	1.17	12	0.23	18.00	1706.00	2920	20221213	-31.85	1671	20230726	19.09	2885	-31.02	20230103	1671	19.09	20230726	2920	-31.85	20221213	1671	19.09	20230726	0.94	N	034940	500	154 억		244647	N	N	0	N	00	N
111	20230908	110340	57	100.00	KOSDAQ		제약	N	N	N	N		N	1975	39	2	2.01	117169100	59321	54.05	1927	2000	1927	2515	1356	1936	1975.17	0.79	0	16499	2084	2009	1955	1880	1826	2047	1918	155	579	500	1270	1	1	30979827	612	109.72	1.16	12	0.19	18.00	1706.00	2920	20221213	-32.36	1671	20230726	18.19	2885	-31.54	20230103	1671	18.19	20230726	2920	-32.36	20221213	1671	18.19	20230726	0.94	N	034940	500	154 억		244647	N	N	0	N	00	N
112	20230908	100336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1970	34	2	1.76	63666289	32362	29.49	1927	2000	1927	2515	1356	1936	1967.32	0.79	0	6265	2084	2009	1955	1880	1826	2047	1918	155	579	500	1270	1	1	30979827	610	109.44	1.15	12	0.10	18.00	1706.00	2920	20221213	-32.53	1671	20230726	17.89	2885	-31.72	20230103	1671	17.89	20230726	2920	-32.53	20221213	1671	17.89	20230726	0.94	N	034940	500	154 억		244647	N	N	0	N	00	N
113	20230908	090341	57	100.00	KOSDAQ		제약	N	N	N	N		N	1928	-8	5	-0.41	1944450	1009	0.92	1927	1928	1927	2515	1356	1936	1927.11	0.79	0	-198	2084	2009	1955	1880	1826	2047	1918	155	579	500	1270	1	1	30979827	597	107.11	1.13	12	0.00	18.00	1706.00	2920	20221213	-33.97	1671	20230726	15.38	2885	-33.17	20230103	1671	15.38	20230726	2920	-33.97	20221213	1671	15.38	20230726	0.94	N	034940	500	154 억		244647	N	N	0	N	00	N
114	20230907	160335	57	100.00	KOSDAQ		제약	N	N	N	N		N	1936	0	3	0.00	209892408	107755	56.44	1901	2030	1901	2515	1356	1936	1947.87	0.85	0	-19097	2069	2002	1938	1871	1807	2036	1905	155	579	500	1270	1	1	30979827	600	107.56	1.13	12	0.35	18.00	1706.00	2920	20221213	-33.70	1671	20230726	15.86	2885	-32.89	20230103	1671	15.86	20230726	2920	-33.70	20221213	1671	15.86	20230726	0.96	N	034940	500	154 억		264330	N	N	0	N	00	N
115	20230907	150335	57	100.00	KOSDAQ		제약	N	N	N	N		N	1939	3	2	0.15	199842931	102566	53.72	1901	2030	1901	2515	1356	1936	1948.43	0.85	0	-19194	2069	2002	1938	1871	1807	2036	1905	155	579	500	1270	1	1	30979827	601	107.72	1.14	12	0.33	18.00	1706.00	2920	20221213	-33.60	1671	20230726	16.04	2885	-32.79	20230103	1671	16.04	20230726	2920	-33.60	20221213	1671	16.04	20230726	0.96	N	034940	500	154 억		264330	N	N	0	N	00	N
116	20230907	140334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1943	7	2	0.36	192974601	99029	51.87	1901	2030	1901	2515	1356	1936	1948.67	0.85	0	-18398	2069	2002	1938	1871	1807	2036	1905	155	579	500	1270	1	1	30979827	602	107.94	1.14	12	0.32	18.00	1706.00	2920	20221213	-33.46	1671	20230726	16.28	2885	-32.65	20230103	1671	16.28	20230726	2920	-33.46	20221213	1671	16.28	20230726	0.96	N	034940	500	154 억		264330	N	N	0	N	00	N
117	20230907	130336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1954	18	2	0.93	168867296	86638	45.38	1901	2030	1901	2515	1356	1936	1949.11	0.85	0	-8270	2069	2002	1938	1871	1807	2036	1905	155	579	500	1270	1	1	30979827	605	108.56	1.15	12	0.28	18.00	1706.00	2920	20221213	-33.08	1671	20230726	16.94	2885	-32.27	20230103	1671	16.94	20230726	2920	-33.08	20221213	1671	16.94	20230726	0.96	N	034940	500	154 억		264330	N	N	0	N	00	N
118	20230907	120338	57	100.00	KOSDAQ		제약	N	N	N	N		N	1967	31	2	1.60	143989303	73907	38.71	1901	2030	1901	2515	1356	1936	1948.25	0.85	0	-2569	2069	2002	1938	1871	1807	2036	1905	155	579	500	1270	1	1	30979827	609	109.28	1.15	12	0.24	18.00	1706.00	2920	20221213	-32.64	1671	20230726	17.71	2885	-31.82	20230103	1671	17.71	20230726	2920	-32.64	20221213	1671	17.71	20230726	0.96	N	034940	500	154 억		264330	N	N	0	N	00	N
119	20230907	110337	57	100.00	KOSDAQ		제약	N	N	N	N		N	1910	-26	5	-1.34	74602815	38855	20.35	1901	1945	1901	2515	1356	1936	1920.03	0.85	0	9317	2069	2002	1938	1871	1807	2036	1905	155	579	500	1270	1	1	30979827	592	106.11	1.12	12	0.13	18.00	1706.00	2920	20221213	-34.59	1671	20230726	14.30	2885	-33.80	20230103	1671	14.30	20230726	2920	-34.59	20221213	1671	14.30	20230726	0.96	N	034940	500	154 억		264330	N	N	0	N	00	N
120	20230907	100335	57	100.00	KOSDAQ		제약	N	N	N	N		N	1910	-26	5	-1.34	59072072	30718	16.09	1901	1945	1901	2515	1356	1936	1923.04	0.85	0	7825	2069	2002	1938	1871	1807	2036	1905	155	579	500	1270	1	1	30979827	592	106.11	1.12	12	0.10	18.00	1706.00	2920	20221213	-34.59	1671	20230726	14.30	2885	-33.80	20230103	1671	14.30	20230726	2920	-34.59	20221213	1671	14.30	20230726	0.96	N	034940	500	154 억		264330	N	N	0	N	00	N
121	20230907	090340	57	100.00	KOSDAQ		제약	N	N	N	N		N	1942	6	2	0.31	10353694	5385	2.82	1901	1945	1901	2515	1356	1936	1922.69	0.85	0	3663	2069	2002	1938	1871	1807	2036	1905	155	579	500	1270	1	1	30979827	602	107.89	1.14	12	0.02	18.00	1706.00	2920	20221213	-33.49	1671	20230726	16.22	2885	-32.69	20230103	1671	16.22	20230726	2920	-33.49	20221213	1671	16.22	20230726	0.96	N	034940	500	154 억		264330	N	N	0	N	00	N
122	20230906	160335	57	100.00	KOSDAQ		제약	N	N	N	N		N	1936	64	2	3.42	371317689	190931	525.98	1919	2005	1874	2430	1311	1872	1944.80	0.77	0	26035	1898	1885	1877	1864	1856	1881	1860	155	558	500	1230	1	1	30979827	600	107.56	1.13	12	0.62	18.00	1706.00	2920	20221213	-33.70	1671	20230726	15.86	2885	-32.89	20230103	1671	15.86	20230726	2920	-33.70	20221213	1671	15.86	20230726	0.96	N	034940	500	154 억		238066	N	N	0	N	00	N
123	20230906	150334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1940	68	2	3.63	346258243	178008	490.38	1919	2005	1874	2430	1311	1872	1945.18	0.77	0	25721	1898	1885	1877	1864	1856	1881	1860	155	558	500	1230	1	1	30979827	601	107.78	1.14	12	0.57	18.00	1706.00	2920	20221213	-33.56	1671	20230726	16.10	2885	-32.76	20230103	1671	16.10	20230726	2920	-33.56	20221213	1671	16.10	20230726	0.96	N	034940	500	154 억		238066	N	N	0	N	00	N
124	20230906	140336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1941	69	2	3.69	333100614	171234	471.72	1919	2005	1874	2430	1311	1872	1945.29	0.77	0	25278	1898	1885	1877	1864	1856	1881	1860	155	558	500	1230	1	1	30979827	601	107.83	1.14	12	0.55	18.00	1706.00	2920	20221213	-33.53	1671	20230726	16.16	2885	-32.72	20230103	1671	16.16	20230726	2920	-33.53	20221213	1671	16.16	20230726	0.96	N	034940	500	154 억		238066	N	N	0	N	00	N
125	20230906	130334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1941	69	2	3.69	309631590	159187	438.53	1919	2005	1874	2430	1311	1872	1945.08	0.77	0	24125	1898	1885	1877	1864	1856	1881	1860	155	558	500	1230	1	1	30979827	601	107.83	1.14	12	0.51	18.00	1706.00	2920	20221213	-33.53	1671	20230726	16.16	2885	-32.72	20230103	1671	16.16	20230726	2920	-33.53	20221213	1671	16.16	20230726	0.96	N	034940	500	154 억		238066	N	N	0	N	00	N
126	20230906	120338	57	100.00	KOSDAQ		제약	N	N	N	N		N	1954	82	2	4.38	244048285	125578	345.94	1919	2005	1874	2430	1311	1872	1943.40	0.77	0	15198	1898	1885	1877	1864	1856	1881	1860	155	558	500	1230	1	1	30979827	605	108.56	1.15	12	0.41	18.00	1706.00	2920	20221213	-33.08	1671	20230726	16.94	2885	-32.27	20230103	1671	16.94	20230726	2920	-33.08	20221213	1671	16.94	20230726	0.96	N	034940	500	154 억		238066	N	N	0	N	00	N
127	20230906	110337	57	100.00	KOSDAQ		제약	N	N	N	N		N	1893	21	2	1.12	44064565	23238	64.02	1919	1919	1874	2430	1311	1872	1896.23	0.77	0	4580	1898	1885	1877	1864	1856	1881	1860	155	558	500	1230	1	1	30979827	586	105.17	1.11	12	0.08	18.00	1706.00	2920	20221213	-35.17	1671	20230726	13.29	2885	-34.38	20230103	1671	13.29	20230726	2920	-35.17	20221213	1671	13.29	20230726	0.96	N	034940	500	154 억		238066	N	N	0	N	00	N
128	20230906	100329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1891	19	2	1.01	29394220	15483	42.65	1919	1919	1874	2430	1311	1872	1898.48	0.77	0	432	1898	1885	1877	1864	1856	1881	1860	155	558	500	1230	1	1	30979827	586	105.06	1.11	12	0.05	18.00	1706.00	2920	20221213	-35.24	1671	20230726	13.17	2885	-34.45	20230103	1671	13.17	20230726	2920	-35.24	20221213	1671	13.17	20230726	0.96	N	034940	500	154 억		238066	N	N	0	N	00	N
129	20230906	090330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1879	7	2	0.37	7721264	4024	11.09	1919	1919	1879	2430	1311	1872	1918.80	0.77	0	-613	1898	1885	1877	1864	1856	1881	1860	155	558	500	1230	1	1	30979827	582	104.39	1.10	12	0.01	18.00	1706.00	2920	20221213	-35.65	1671	20230726	12.45	2885	-34.87	20230103	1671	12.45	20230726	2920	-35.65	20221213	1671	12.45	20230726	0.96	N	034940	500	154 억		238066	N	N	0	N	00	N
130	20230905	160330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1872	0	3	0.00	67513348	35999	61.48	1880	1890	1869	2430	1311	1872	1875.42	0.76	0	2999	1936	1904	1880	1848	1824	1892	1836	155	558	500	1230	1	1	30979827	580	104.00	1.10	12	0.12	18.00	1706.00	2920	20221213	-35.89	1671	20230726	12.03	2885	-35.11	20230103	1671	12.03	20230726	2920	-35.89	20221213	1671	12.03	20230726	0.98	N	034940	500	154 억		235034	N	N	0	N	00	N
131	20230905	150340	57	100.00	KOSDAQ		제약	N	N	N	N		N	1877	5	2	0.27	66464258	35439	60.52	1880	1890	1870	2430	1311	1872	1875.46	0.76	0	3008	1936	1904	1880	1848	1824	1892	1836	155	558	500	1230	1	1	30979827	581	104.28	1.10	12	0.11	18.00	1706.00	2920	20221213	-35.72	1671	20230726	12.33	2885	-34.94	20230103	1671	12.33	20230726	2920	-35.72	20221213	1671	12.33	20230726	0.98	N	034940	500	154 억		235034	N	N	0	N	00	N
132	20230905	140334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1880	8	2	0.43	49805858	26542	45.33	1880	1890	1871	2430	1311	1872	1876.49	0.76	0	3102	1936	1904	1880	1848	1824	1892	1836	155	558	500	1230	1	1	30979827	582	104.44	1.10	12	0.09	18.00	1706.00	2920	20221213	-35.62	1671	20230726	12.51	2885	-34.84	20230103	1671	12.51	20230726	2920	-35.62	20221213	1671	12.51	20230726	0.98	N	034940	500	154 억		235034	N	N	0	N	00	N
133	20230905	130324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1883	11	2	0.59	37304434	19868	33.93	1880	1890	1871	2430	1311	1872	1877.61	0.76	0	546	1936	1904	1880	1848	1824	1892	1836	155	558	500	1230	1	1	30979827	583	104.61	1.10	12	0.06	18.00	1706.00	2920	20221213	-35.51	1671	20230726	12.69	2885	-34.73	20230103	1671	12.69	20230726	2920	-35.51	20221213	1671	12.69	20230726	0.98	N	034940	500	154 억		235034	N	N	0	N	00	N
134	20230905	120330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1874	2	2	0.11	25891024	13775	23.53	1880	1890	1871	2430	1311	1872	1879.57	0.76	0	-651	1936	1904	1880	1848	1824	1892	1836	155	558	500	1230	1	1	30979827	581	104.11	1.10	12	0.04	18.00	1706.00	2920	20221213	-35.82	1671	20230726	12.15	2885	-35.04	20230103	1671	12.15	20230726	2920	-35.82	20221213	1671	12.15	20230726	0.98	N	034940	500	154 억		235034	N	N	0	N	00	N
135	20230905	110332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1883	11	2	0.59	14186403	7559	12.91	1880	1890	1871	2430	1311	1872	1876.76	0.76	0	-959	1936	1904	1880	1848	1824	1892	1836	155	558	500	1230	1	1	30979827	583	104.61	1.10	12	0.02	18.00	1706.00	2920	20221213	-35.51	1671	20230726	12.69	2885	-34.73	20230103	1671	12.69	20230726	2920	-35.51	20221213	1671	12.69	20230726	0.98	N	034940	500	154 억		235034	N	N	0	N	00	N
136	20230905	100329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1879	7	2	0.37	10424081	5558	9.49	1880	1890	1871	2430	1311	1872	1875.51	0.76	0	-880	1936	1904	1880	1848	1824	1892	1836	155	558	500	1230	1	1	30979827	582	104.39	1.10	12	0.02	18.00	1706.00	2920	20221213	-35.65	1671	20230726	12.45	2885	-34.87	20230103	1671	12.45	20230726	2920	-35.65	20221213	1671	12.45	20230726	0.98	N	034940	500	154 억		235034	N	N	0	N	00	N
137	20230905	090324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1880	8	2	0.43	1067840	568	0.97	1880	1880	1880	2430	1311	1872	1880.00	0.76	0	62	1936	1904	1880	1848	1824	1892	1836	155	558	500	1230	1	1	30979827	582	104.44	1.10	12	0.00	18.00	1706.00	2920	20221213	-35.62	1671	20230726	12.51	2885	-34.84	20230103	1671	12.51	20230726	2920	-35.62	20221213	1671	12.51	20230726	0.98	N	034940	500	154 억		235034	N	N	0	N	00	N
138	20230904	160328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1872	-21	5	-1.11	109810162	58543	37.42	1894	1912	1856	2460	1326	1893	1875.72	0.77	0	-4262	2011	1952	1904	1845	1797	1928	1821	155	567	500	1240	1	1	30979827	580	104.00	1.10	12	0.19	18.00	1706.00	2920	20221213	-35.89	1671	20230726	12.03	2885	-35.11	20230103	1671	12.03	20230726	2920	-35.89	20221213	1671	12.03	20230726	0.97	N	034940	500	154 억		239296	N	N	0	N	00	N
139	20230904	150322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1882	-11	5	-0.58	105402765	56191	35.92	1894	1912	1856	2460	1326	1893	1875.79	0.77	0	-3999	2011	1952	1904	1845	1797	1928	1821	155	567	500	1240	1	1	30979827	583	104.56	1.10	12	0.18	18.00	1706.00	2920	20221213	-35.55	1671	20230726	12.63	2885	-34.77	20230103	1671	12.63	20230726	2920	-35.55	20221213	1671	12.63	20230726	0.97	N	034940	500	154 억		239296	N	N	0	N	00	N
140	20230904	140321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1883	-10	5	-0.53	91241765	48637	31.09	1894	1912	1856	2460	1326	1893	1875.97	0.77	0	-4462	2011	1952	1904	1845	1797	1928	1821	155	567	500	1240	1	1	30979827	583	104.61	1.10	12	0.16	18.00	1706.00	2920	20221213	-35.51	1671	20230726	12.69	2885	-34.73	20230103	1671	12.69	20230726	2920	-35.51	20221213	1671	12.69	20230726	0.97	N	034940	500	154 억		239296	N	N	0	N	00	N
141	20230904	130326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1875	-18	5	-0.95	85912302	45798	29.28	1894	1912	1856	2460	1326	1893	1875.90	0.77	0	-4320	2011	1952	1904	1845	1797	1928	1821	155	567	500	1240	1	1	30979827	581	104.17	1.10	12	0.15	18.00	1706.00	2920	20221213	-35.79	1671	20230726	12.21	2885	-35.01	20230103	1671	12.21	20230726	2920	-35.79	20221213	1671	12.21	20230726	0.97	N	034940	500	154 억		239296	N	N	0	N	00	N
142	20230904	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1871	-22	5	-1.16	70584879	37595	24.03	1894	1912	1856	2460	1326	1893	1877.51	0.77	0	-4756	2011	1952	1904	1845	1797	1928	1821	155	567	500	1240	1	1	30979827	580	103.94	1.10	12	0.12	18.00	1706.00	2920	20221213	-35.92	1671	20230726	11.97	2885	-35.15	20230103	1671	11.97	20230726	2920	-35.92	20221213	1671	11.97	20230726	0.97	N	034940	500	154 억		239296	N	N	0	N	00	N
143	20230904	110316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1883	-10	5	-0.53	53947888	28710	18.35	1894	1912	1856	2460	1326	1893	1879.06	0.77	0	-5486	2011	1952	1904	1845	1797	1928	1821	155	567	500	1240	1	1	30979827	583	104.61	1.10	12	0.09	18.00	1706.00	2920	20221213	-35.51	1671	20230726	12.69	2885	-34.73	20230103	1671	12.69	20230726	2920	-35.51	20221213	1671	12.69	20230726	0.97	N	034940	500	154 억		239296	N	N	0	N	00	N
144	20230904	100317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1885	-8	5	-0.42	44608073	23738	15.17	1894	1912	1856	2460	1326	1893	1879.18	0.77	0	-6020	2011	1952	1904	1845	1797	1928	1821	155	567	500	1240	1	1	30979827	584	104.72	1.10	12	0.08	18.00	1706.00	2920	20221213	-35.45	1671	20230726	12.81	2885	-34.66	20230103	1671	12.81	20230726	2920	-35.45	20221213	1671	12.81	20230726	0.97	N	034940	500	154 억		239296	N	N	0	N	00	N
145	20230904	090323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1870	-23	5	-1.22	27553048	14689	9.39	1894	1895	1856	2460	1326	1893	1875.76	0.77	0	-5796	2011	1952	1904	1845	1797	1928	1821	155	567	500	1240	1	1	30979827	579	103.89	1.10	12	0.05	18.00	1706.00	2920	20221213	-35.96	1671	20230726	11.91	2885	-35.18	20230103	1671	11.91	20230726	2920	-35.96	20221213	1671	11.91	20230726	0.97	N	034940	500	154 억		239296	N	N	0	N	00	N
146	20230901	160319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1893	-7	5	-0.37	299029138	156258	312.20	1910	1963	1856	2470	1330	1900	1913.69	0.80	0	-12250	1925	1912	1906	1893	1887	1909	1890	155	570	500	1250	1	1	30979827	586	105.17	1.11	12	0.50	18.00	1706.00	2920	20221213	-35.17	1671	20230726	13.29	2885	-34.38	20230103	1671	13.29	20230726	2920	-35.17	20221213	1671	13.29	20230726	0.98	N	034940	500	154 억		248279	N	N	0	N	00	N
147	20230901	150324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1912	12	2	0.63	269975163	140946	281.61	1910	1963	1856	2470	1330	1900	1915.45	0.80	0	-12602	1925	1912	1906	1893	1887	1909	1890	155	570	500	1250	1	1	30979827	592	106.22	1.12	12	0.45	18.00	1706.00	2920	20221213	-34.52	1671	20230726	14.42	2885	-33.73	20230103	1671	14.42	20230726	2920	-34.52	20221213	1671	14.42	20230726	0.98	N	034940	500	154 억		248279	N	N	0	N	00	N
148	20230901	140322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1910	10	2	0.53	74197825	39129	78.18	1910	1911	1856	2470	1330	1900	1896.24	0.80	0	-1741	1925	1912	1906	1893	1887	1909	1890	155	570	500	1250	1	1	30979827	592	106.11	1.12	12	0.13	18.00	1706.00	2920	20221213	-34.59	1671	20230726	14.30	2885	-33.80	20230103	1671	14.30	20230726	2920	-34.59	20221213	1671	14.30	20230726	0.98	N	034940	500	154 억		248279	N	N	0	N	00	N
149	20230901	130318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1900	0	3	0.00	60231852	31790	63.52	1910	1910	1856	2470	1330	1900	1894.68	0.80	0	-2582	1925	1912	1906	1893	1887	1909	1890	155	570	500	1250	1	1	30979827	589	105.56	1.11	12	0.10	18.00	1706.00	2920	20221213	-34.93	1671	20230726	13.70	2885	-34.14	20230103	1671	13.70	20230726	2920	-34.93	20221213	1671	13.70	20230726	0.98	N	034940	500	154 억		248279	N	N	0	N	00	N
150	20230901	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1898	-2	5	-0.11	54446589	28745	57.43	1910	1910	1856	2470	1330	1900	1894.12	0.80	0	-2632	1925	1912	1906	1893	1887	1909	1890	155	570	500	1250	1	1	30979827	588	105.44	1.11	12	0.09	18.00	1706.00	2920	20221213	-35.00	1671	20230726	13.58	2885	-34.21	20230103	1671	13.58	20230726	2920	-35.00	20221213	1671	13.58	20230726	0.98	N	034940	500	154 억		248279	N	N	0	N	00	N
151	20230901	110319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1903	3	2	0.16	39323257	20754	41.47	1910	1910	1856	2470	1330	1900	1894.73	0.80	0	-3423	1925	1912	1906	1893	1887	1909	1890	155	570	500	1250	1	1	30979827	590	105.72	1.12	12	0.07	18.00	1706.00	2920	20221213	-34.83	1671	20230726	13.88	2885	-34.04	20230103	1671	13.88	20230726	2920	-34.83	20221213	1671	13.88	20230726	0.98	N	034940	500	154 억		248279	N	N	0	N	00	N
152	20230901	100317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1905	5	2	0.26	22624703	11958	23.89	1910	1910	1856	2470	1330	1900	1892.01	0.80	0	-2231	1925	1912	1906	1893	1887	1909	1890	155	570	500	1250	1	1	30979827	590	105.83	1.12	12	0.04	18.00	1706.00	2920	20221213	-34.76	1671	20230726	14.00	2885	-33.97	20230103	1671	14.00	20230726	2920	-34.76	20221213	1671	14.00	20230726	0.98	N	034940	500	154 억		248279	N	N	0	N	00	N
153	20230901	090315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1900	0	3	0.00	4971716	2603	5.20	1910	1910	1900	2470	1330	1900	1909.99	0.80	0	-338	1925	1912	1906	1893	1887	1909	1890	155	570	500	1250	1	1	30979827	589	105.56	1.11	12	0.01	18.00	1706.00	2920	20221213	-34.93	1671	20230726	13.70	2885	-34.14	20230103	1671	13.70	20230726	2920	-34.93	20221213	1671	13.70	20230726	0.98	N	034940	500	154 억		248279	N	N	0	N	00	N