KissMeData/288330/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	161045	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4385	-70	5	-1.57	670063605	163516	443.88	3550	4400	3550	5790	3120	4455	4097.85	0.92	0	58549	4638	4546	4473	4381	4308	4592	4427	105	1335	500	2940	5	1	20913159	917	-2.38	2.08	12	0.78	-1846.00	2105.00	13000	20221117	-66.27	3550	20230927	23.52	12450	-64.78	20230109	3550	23.52	20230927	13000	-66.27	20221117	3550	23.52	20230927	0.82	N	288330	500	104 억		191502	N	N	0	N	00	N
3	20230927	151058	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4390	-65	5	-1.46	663542290	162026	439.83	3550	4400	3550	5790	3120	4455	4095.28	0.92	0	58941	4638	4546	4473	4381	4308	4592	4427	105	1335	500	2940	5	1	20913159	918	-2.38	2.09	12	0.77	-1846.00	2105.00	13000	20221117	-66.23	3550	20230927	23.66	12450	-64.74	20230109	3550	23.66	20230927	13000	-66.23	20221117	3550	23.66	20230927	0.82	N	288330	500	104 억		191502	N	N	0	N	00	N
4	20230927	141058	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4370	-85	5	-1.91	608997180	149519	405.88	3550	4400	3550	5790	3120	4455	4073.04	0.92	0	64956	4638	4546	4473	4381	4308	4592	4427	105	1335	500	2940	5	1	20913159	914	-2.37	2.08	12	0.71	-1846.00	2105.00	13000	20221117	-66.38	3550	20230927	23.10	12450	-64.90	20230109	3550	23.10	20230927	13000	-66.38	20221117	3550	23.10	20230927	0.82	N	288330	500	104 억		191502	N	N	0	N	00	N
5	20230927	131042	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4270	-185	5	-4.15	573109955	141240	383.41	3550	4400	3550	5790	3120	4455	4057.70	0.92	0	63877	4638	4546	4473	4381	4308	4592	4427	105	1335	500	2940	5	1	20913159	893	-2.31	2.03	12	0.68	-1846.00	2105.00	13000	20221117	-67.15	3550	20230927	20.28	12450	-65.70	20230109	3550	20.28	20230927	13000	-67.15	20221117	3550	20.28	20230927	0.82	N	288330	500	104 억		191502	N	N	0	N	00	N
6	20230927	121042	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4185	-270	5	-6.06	547830015	135261	367.18	3550	4400	3550	5790	3120	4455	4050.17	0.92	0	61769	4638	4546	4473	4381	4308	4592	4427	105	1335	500	2940	5	1	20913159	875	-2.27	1.99	12	0.65	-1846.00	2105.00	13000	20221117	-67.81	3550	20230927	17.89	12450	-66.39	20230109	3550	17.89	20230927	13000	-67.81	20221117	3550	17.89	20230927	0.82	N	288330	500	104 억		191502	N	N	0	N	00	N
7	20230927	111053	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4180	-275	5	-6.17	460949670	114542	310.93	3550	4400	3550	5790	3120	4455	4024.29	0.92	0	48596	4638	4546	4473	4381	4308	4592	4427	105	1335	500	2940	5	1	20913159	874	-2.26	1.99	12	0.55	-1846.00	2105.00	13000	20221117	-67.85	3550	20230927	17.75	12450	-66.43	20230109	3550	17.75	20230927	13000	-67.85	20221117	3550	17.75	20230927	0.82	N	288330	500	104 억		191502	N	N	0	N	00	N
8	20230927	101044	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4155	-300	5	-6.73	418691930	104412	283.44	3550	4400	3550	5790	3120	4455	4010.00	0.92	0	45046	4638	4546	4473	4381	4308	4592	4427	105	1335	500	2940	5	1	20913159	869	-2.25	1.97	12	0.50	-1846.00	2105.00	13000	20221117	-68.04	3550	20230927	17.04	12450	-66.63	20230109	3550	17.04	20230927	13000	-68.04	20221117	3550	17.04	20230927	0.82	N	288330	500	104 억		191502	N	N	0	N	00	N
9	20230927	091105	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4080	-375	5	-8.42	181112585	47173	128.06	3550	4080	3550	5790	3120	4455	3839.33	0.92	0	13254	4638	4546	4473	4381	4308	4592	4427	105	1335	500	2940	5	1	20913159	853	-2.21	1.94	12	0.23	-1846.00	2105.00	13000	20221117	-68.62	3550	20230927	14.93	12450	-67.23	20230109	3550	14.93	20230927	13000	-68.62	20221117	3550	14.93	20230927	0.82	N	288330	500	104 억		191502	N	N	0	N	00	N
10	20230926	161043	57	100.00	KOSDAQ		제약	N	N	N	N		N	4455	5	2	0.11	141404465	31652	68.80	4450	4565	4400	5780	3115	4450	4467.47	0.91	0	77	4736	4592	4496	4352	4256	4545	4305	105	1330	500	2930	5	1	20913159	932	-2.41	2.12	12	0.15	-1846.00	2105.00	13000	20221117	-65.73	4150	20230726	7.35	12450	-64.22	20230109	4150	7.35	20230726	13000	-65.73	20221117	4150	7.35	20230726	0.86	N	288330	500	104 억		190641	N	N	0	N	00	N
11	20230926	151042	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	-10	5	-0.22	134845920	30175	65.58	4450	4565	4400	5780	3115	4450	4468.80	0.91	0	117	4736	4592	4496	4352	4256	4545	4305	105	1330	500	2930	5	1	20913159	929	-2.41	2.11	12	0.14	-1846.00	2105.00	13000	20221117	-65.85	4150	20230726	6.99	12450	-64.34	20230109	4150	6.99	20230726	13000	-65.85	20221117	4150	6.99	20230726	0.86	N	288330	500	104 억		190641	N	N	0	N	00	N
12	20230926	141034	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	35	2	0.79	116919055	26145	56.83	4450	4565	4400	5780	3115	4450	4471.95	0.91	0	403	4736	4592	4496	4352	4256	4545	4305	105	1330	500	2930	5	1	20913159	938	-2.43	2.13	12	0.13	-1846.00	2105.00	13000	20221117	-65.50	4150	20230726	8.07	12450	-63.98	20230109	4150	8.07	20230726	13000	-65.50	20221117	4150	8.07	20230726	0.86	N	288330	500	104 억		190641	N	N	0	N	00	N
13	20230926	131040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	25	2	0.56	103733555	23187	50.40	4450	4565	4400	5780	3115	4450	4473.78	0.91	0	1712	4736	4592	4496	4352	4256	4545	4305	105	1330	500	2930	5	1	20913159	936	-2.42	2.13	12	0.11	-1846.00	2105.00	13000	20221117	-65.58	4150	20230726	7.83	12450	-64.06	20230109	4150	7.83	20230726	13000	-65.58	20221117	4150	7.83	20230726	0.86	N	288330	500	104 억		190641	N	N	0	N	00	N
14	20230926	121046	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	45	2	1.01	76859355	17211	37.41	4450	4565	4400	5780	3115	4450	4465.71	0.91	0	5206	4736	4592	4496	4352	4256	4545	4305	105	1330	500	2930	5	1	20913159	940	-2.43	2.14	12	0.08	-1846.00	2105.00	13000	20221117	-65.42	4150	20230726	8.31	12450	-63.90	20230109	4150	8.31	20230726	13000	-65.42	20221117	4150	8.31	20230726	0.86	N	288330	500	104 억		190641	N	N	0	N	00	N
15	20230926	111040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	15	2	0.34	62000385	13903	30.22	4450	4565	4400	5780	3115	4450	4459.50	0.91	0	6405	4736	4592	4496	4352	4256	4545	4305	105	1330	500	2930	5	1	20913159	934	-2.42	2.12	12	0.07	-1846.00	2105.00	13000	20221117	-65.65	4150	20230726	7.59	12450	-64.14	20230109	4150	7.59	20230726	13000	-65.65	20221117	4150	7.59	20230726	0.86	N	288330	500	104 억		190641	N	N	0	N	00	N
16	20230926	101040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	40	2	0.90	51491275	11544	25.09	4450	4565	4400	5780	3115	4450	4460.44	0.91	0	7612	4736	4592	4496	4352	4256	4545	4305	105	1330	500	2930	5	1	20913159	939	-2.43	2.13	12	0.06	-1846.00	2105.00	13000	20221117	-65.46	4150	20230726	8.19	12450	-63.94	20230109	4150	8.19	20230726	13000	-65.46	20221117	4150	8.19	20230726	0.86	N	288330	500	104 억		190641	N	N	0	N	00	N
17	20230926	091042	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	0	3	0.00	6656825	1496	3.25	4450	4450	4425	5780	3115	4450	4449.75	0.91	0	472	4736	4592	4496	4352	4256	4545	4305	105	1330	500	2930	5	1	20913159	931	-2.41	2.11	12	0.01	-1846.00	2105.00	13000	20221117	-65.77	4150	20230726	7.23	12450	-64.26	20230109	4150	7.23	20230726	13000	-65.77	20221117	4150	7.23	20230726	0.86	N	288330	500	104 억		190641	N	N	0	N	00	N
18	20230925	161044	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-160	5	-3.47	206520560	45990	69.95	4600	4640	4400	5990	3230	4610	4490.55	0.85	0	12617	4900	4755	4680	4535	4460	4717	4497	105	1380	500	3040	5	1	20913159	931	-2.41	2.11	12	0.22	-1846.00	2105.00	13000	20221117	-65.77	4150	20230726	7.23	12450	-64.26	20230109	4150	7.23	20230726	13000	-65.77	20221117	4150	7.23	20230726	0.86	N	288330	500	104 억		178024	N	N	0	N	00	N
19	20230925	151046	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	-115	5	-2.49	190647385	42436	64.54	4600	4640	4400	5990	3230	4610	4492.59	0.85	0	12632	4900	4755	4680	4535	4460	4717	4497	105	1380	500	3040	5	1	20913159	940	-2.43	2.14	12	0.20	-1846.00	2105.00	13000	20221117	-65.42	4150	20230726	8.31	12450	-63.90	20230109	4150	8.31	20230726	13000	-65.42	20221117	4150	8.31	20230726	0.86	N	288330	500	104 억		178024	N	N	0	N	00	N
20	20230925	141027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	-135	5	-2.93	167657500	37307	56.74	4600	4640	4400	5990	3230	4610	4494.00	0.85	0	11640	4900	4755	4680	4535	4460	4717	4497	105	1380	500	3040	5	1	20913159	936	-2.42	2.13	12	0.18	-1846.00	2105.00	13000	20221117	-65.58	4150	20230726	7.83	12450	-64.06	20230109	4150	7.83	20230726	13000	-65.58	20221117	4150	7.83	20230726	0.86	N	288330	500	104 억		178024	N	N	0	N	00	N
21	20230925	131034	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	-80	5	-1.74	110962200	24602	37.42	4600	4640	4465	5990	3230	4610	4510.29	0.85	0	6468	4900	4755	4680	4535	4460	4717	4497	105	1380	500	3040	5	1	20913159	947	-2.45	2.15	12	0.12	-1846.00	2105.00	13000	20221117	-65.15	4150	20230726	9.16	12450	-63.61	20230109	4150	9.16	20230726	13000	-65.15	20221117	4150	9.16	20230726	0.86	N	288330	500	104 억		178024	N	N	0	N	00	N
22	20230925	121039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	-90	5	-1.95	88212075	19584	29.79	4600	4640	4465	5990	3230	4610	4504.29	0.85	0	4272	4900	4755	4680	4535	4460	4717	4497	105	1380	500	3040	5	1	20913159	945	-2.45	2.15	12	0.09	-1846.00	2105.00	13000	20221117	-65.23	4150	20230726	8.92	12450	-63.69	20230109	4150	8.92	20230726	13000	-65.23	20221117	4150	8.92	20230726	0.86	N	288330	500	104 억		178024	N	N	0	N	00	N
23	20230925	111034	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	-110	5	-2.39	74280350	16484	25.07	4600	4640	4465	5990	3230	4610	4506.21	0.85	0	3742	4900	4755	4680	4535	4460	4717	4497	105	1380	500	3040	5	1	20913159	941	-2.44	2.14	12	0.08	-1846.00	2105.00	13000	20221117	-65.38	4150	20230726	8.43	12450	-63.86	20230109	4150	8.43	20230726	13000	-65.38	20221117	4150	8.43	20230726	0.86	N	288330	500	104 억		178024	N	N	0	N	00	N
24	20230925	101038	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	-110	5	-2.39	45604760	10089	15.34	4600	4640	4465	5990	3230	4610	4520.25	0.85	0	1934	4900	4755	4680	4535	4460	4717	4497	105	1380	500	3040	5	1	20913159	941	-2.44	2.14	12	0.05	-1846.00	2105.00	13000	20221117	-65.38	4150	20230726	8.43	12450	-63.86	20230109	4150	8.43	20230726	13000	-65.38	20221117	4150	8.43	20230726	0.86	N	288330	500	104 억		178024	N	N	0	N	00	N
25	20230925	091033	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	10	2	0.22	1898025	413	0.63	4600	4640	4585	5990	3230	4610	4595.70	0.85	0	-156	4900	4755	4680	4535	4460	4717	4497	105	1380	500	3040	5	1	20913159	966	-2.50	2.19	12	0.00	-1846.00	2105.00	13000	20221117	-64.46	4150	20230726	11.33	12450	-62.89	20230109	4150	11.33	20230726	13000	-64.46	20221117	4150	11.33	20230726	0.86	N	288330	500	104 억		178024	N	N	0	N	00	N
26	20230922	161114	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	-190	5	-3.96	301457875	64166	83.17	4685	4825	4605	6240	3360	4800	4699.70	0.80	0	13178	5226	5012	4906	4692	4586	4960	4640	103	1440	500	3160	5	1	20662290	953	-2.50	2.19	12	0.31	-1846.00	2105.00	13000	20221117	-64.54	4150	20230726	11.08	12450	-62.97	20230109	4150	11.08	20230726	13000	-64.54	20221117	4150	11.08	20230726	0.86	N	288330	500	103 억		164832	N	N	0	N	00	N
27	20230922	151106	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	-165	5	-3.44	281321290	59802	77.52	4685	4825	4605	6240	3360	4800	4704.21	0.80	0	12433	5226	5012	4906	4692	4586	4960	4640	103	1440	500	3160	5	1	20662290	958	-2.51	2.20	12	0.29	-1846.00	2105.00	13000	20221117	-64.35	4150	20230726	11.69	12450	-62.77	20230109	4150	11.69	20230726	13000	-64.35	20221117	4150	11.69	20230726	0.86	N	288330	500	103 억		164832	N	N	0	N	00	N
28	20230922	141105	57	100.00	KOSDAQ		제약	N	N	N	N		N	4685	-115	5	-2.40	249912690	53066	68.78	4685	4825	4605	6240	3360	4800	4709.47	0.80	0	12196	5226	5012	4906	4692	4586	4960	4640	103	1440	500	3160	5	1	20662290	968	-2.54	2.23	12	0.26	-1846.00	2105.00	13000	20221117	-63.96	4150	20230726	12.89	12450	-62.37	20230109	4150	12.89	20230726	13000	-63.96	20221117	4150	12.89	20230726	0.86	N	288330	500	103 억		164832	N	N	0	N	00	N
29	20230922	130957	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	-40	5	-0.83	204821675	43490	56.37	4685	4825	4605	6240	3360	4800	4709.63	0.80	0	13819	5226	5012	4906	4692	4586	4960	4640	103	1440	500	3160	5	1	20662290	984	-2.58	2.26	12	0.21	-1846.00	2105.00	13000	20221117	-63.38	4150	20230726	14.70	12450	-61.77	20230109	4150	14.70	20230726	13000	-63.38	20221117	4150	14.70	20230726	0.86	N	288330	500	103 억		164832	N	N	0	N	00	N
30	20230922	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	-35	5	-0.73	185397485	39372	51.03	4685	4825	4605	6240	3360	4800	4708.87	0.80	0	14365	5226	5012	4906	4692	4586	4960	4640	103	1440	500	3160	5	1	20662290	985	-2.58	2.26	12	0.19	-1846.00	2105.00	13000	20221117	-63.35	4150	20230726	14.82	12450	-61.73	20230109	4150	14.82	20230726	13000	-63.35	20221117	4150	14.82	20230726	0.86	N	288330	500	103 억		164832	N	N	0	N	00	N
31	20230922	110951	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	-35	5	-0.73	179361945	38103	49.39	4685	4825	4605	6240	3360	4800	4707.29	0.80	0	13721	5226	5012	4906	4692	4586	4960	4640	103	1440	500	3160	5	1	20662290	985	-2.58	2.26	12	0.18	-1846.00	2105.00	13000	20221117	-63.35	4150	20230726	14.82	12450	-61.73	20230109	4150	14.82	20230726	13000	-63.35	20221117	4150	14.82	20230726	0.86	N	288330	500	103 억		164832	N	N	0	N	00	N
32	20230922	100950	57	100.00	KOSDAQ		제약	N	N	N	N		N	4720	-80	5	-1.67	165005415	35083	45.47	4685	4825	4605	6240	3360	4800	4703.29	0.80	0	11410	5226	5012	4906	4692	4586	4960	4640	103	1440	500	3160	5	1	20662290	975	-2.56	2.24	12	0.17	-1846.00	2105.00	13000	20221117	-63.69	4150	20230726	13.73	12450	-62.09	20230109	4150	13.73	20230726	13000	-63.69	20221117	4150	13.73	20230726	0.86	N	288330	500	103 억		164832	N	N	0	N	00	N
33	20230922	090948	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	-180	5	-3.75	17264855	3701	4.80	4685	4685	4620	6240	3360	4800	4664.92	0.80	0	-298	5226	5012	4906	4692	4586	4960	4640	103	1440	500	3160	5	1	20662290	955	-2.50	2.19	12	0.02	-1846.00	2105.00	13000	20221117	-64.46	4150	20230726	11.33	12450	-62.89	20230109	4150	11.33	20230726	13000	-64.46	20221117	4150	11.33	20230726	0.86	N	288330	500	103 억		164832	N	N	0	N	00	N
34	20230921	160950	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-360	5	-6.98	377052220	77012	237.07	5120	5120	4800	6700	3620	5160	4896.15	0.84	0	-4517	5240	5200	5120	5080	5000	5220	5100	100	1540	500	3400	5	1	20061690	963	-2.60	2.28	12	0.38	-1846.00	2105.00	13000	20221117	-63.08	4150	20230726	15.66	12450	-61.45	20230109	4150	15.66	20230726	13000	-63.08	20221117	4150	15.66	20230726	0.87	N	288330	500	100 억		169341	N	N	0	N	00	N
35	20230921	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	-310	5	-6.01	305428465	62115	191.21	5120	5120	4800	6700	3620	5160	4917.15	0.84	0	-4693	5240	5200	5120	5080	5000	5220	5100	100	1540	500	3400	5	1	20061690	973	-2.63	2.30	12	0.31	-1846.00	2105.00	13000	20221117	-62.69	4150	20230726	16.87	12450	-61.04	20230109	4150	16.87	20230726	13000	-62.69	20221117	4150	16.87	20230726	0.87	N	288330	500	100 억		169341	N	N	0	N	00	N
36	20230921	140945	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	-230	5	-4.46	222515015	45031	138.62	5120	5120	4860	6700	3620	5160	4941.37	0.84	0	-2486	5240	5200	5120	5080	5000	5220	5100	100	1540	500	3400	5	1	20061690	989	-2.67	2.34	12	0.22	-1846.00	2105.00	13000	20221117	-62.08	4150	20230726	18.80	12450	-60.40	20230109	4150	18.80	20230726	13000	-62.08	20221117	4150	18.80	20230726	0.87	N	288330	500	100 억		169341	N	N	0	N	00	N
37	20230921	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	-245	5	-4.75	200759940	40597	124.97	5120	5120	4860	6700	3620	5160	4945.19	0.84	0	-2830	5240	5200	5120	5080	5000	5220	5100	100	1540	500	3400	5	1	20061690	986	-2.66	2.33	12	0.20	-1846.00	2105.00	13000	20221117	-62.19	4150	20230726	18.43	12450	-60.52	20230109	4150	18.43	20230726	13000	-62.19	20221117	4150	18.43	20230726	0.87	N	288330	500	100 억		169341	N	N	0	N	00	N
38	20230921	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	-225	5	-4.36	158496095	31989	98.47	5120	5120	4860	6700	3620	5160	4954.71	0.84	0	-1863	5240	5200	5120	5080	5000	5220	5100	100	1540	500	3400	5	1	20061690	990	-2.67	2.34	12	0.16	-1846.00	2105.00	13000	20221117	-62.04	4150	20230726	18.92	12450	-60.36	20230109	4150	18.92	20230726	13000	-62.04	20221117	4150	18.92	20230726	0.87	N	288330	500	100 억		169341	N	N	0	N	00	N
39	20230921	110956	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	-190	5	-3.68	145973965	29456	90.68	5120	5120	4860	6700	3620	5160	4955.66	0.84	0	308	5240	5200	5120	5080	5000	5220	5100	100	1540	500	3400	5	1	20061690	997	-2.69	2.36	12	0.15	-1846.00	2105.00	13000	20221117	-61.77	4150	20230726	19.76	12450	-60.08	20230109	4150	19.76	20230726	13000	-61.77	20221117	4150	19.76	20230726	0.87	N	288330	500	100 억		169341	N	N	0	N	00	N
40	20230921	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	-195	5	-3.78	54636705	10920	33.62	5120	5120	4965	6700	3620	5160	5003.36	0.84	0	-1690	5240	5200	5120	5080	5000	5220	5100	100	1540	500	3400	5	1	20061690	996	-2.69	2.36	12	0.05	-1846.00	2105.00	13000	20221117	-61.81	4150	20230726	19.64	12450	-60.12	20230109	4150	19.64	20230726	13000	-61.81	20221117	4150	19.64	20230726	0.87	N	288330	500	100 억		169341	N	N	0	N	00	N
41	20230921	090940	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-150	5	-2.91	6614430	1315	4.05	5120	5120	5010	6700	3620	5160	5029.98	0.84	0	-182	5240	5200	5120	5080	5000	5220	5100	100	1540	500	3400	10	1	20061690	1005	-2.71	2.38	12	0.01	-1846.00	2105.00	13000	20221117	-61.46	4150	20230726	20.72	12450	-59.76	20230109	4150	20.72	20230726	13000	-61.46	20221117	4150	20.72	20230726	0.87	N	288330	500	100 억		169341	N	N	0	N	00	N
42	20230920	160948	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	0	3	0.00	164913450	32483	102.56	5160	5160	5040	6700	3620	5160	5076.92	0.87	0	-4885	5473	5316	5233	5076	4993	5275	5035	100	1540	500	3400	10	1	20061690	1035	-2.80	2.45	12	0.16	-1846.00	2105.00	13000	20221117	-60.31	4150	20230726	24.34	12450	-58.55	20230109	4150	24.34	20230726	13000	-60.31	20221117	4150	24.34	20230726	0.84	N	288330	500	100 억		174226	N	N	0	N	00	N
43	20230920	150921	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-90	5	-1.74	149973130	29543	93.28	5160	5160	5040	6700	3620	5160	5076.44	0.87	0	-5494	5473	5316	5233	5076	4993	5275	5035	100	1540	500	3400	10	1	20061690	1017	-2.75	2.41	12	0.15	-1846.00	2105.00	13000	20221117	-61.00	4150	20230726	22.17	12450	-59.28	20230109	4150	22.17	20230726	13000	-61.00	20221117	4150	22.17	20230726	0.84	N	288330	500	100 억		174226	N	N	0	N	00	N
44	20230920	140936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-120	5	-2.33	131709630	25928	81.87	5160	5160	5040	6700	3620	5160	5079.82	0.87	0	-4929	5473	5316	5233	5076	4993	5275	5035	100	1540	500	3400	10	1	20061690	1011	-2.73	2.39	12	0.13	-1846.00	2105.00	13000	20221117	-61.23	4150	20230726	21.45	12450	-59.52	20230109	4150	21.45	20230726	13000	-61.23	20221117	4150	21.45	20230726	0.84	N	288330	500	100 억		174226	N	N	0	N	00	N
45	20230920	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-100	5	-1.94	115623250	22741	71.80	5160	5160	5040	6700	3620	5160	5084.35	0.87	0	-4433	5473	5316	5233	5076	4993	5275	5035	100	1540	500	3400	10	1	20061690	1015	-2.74	2.40	12	0.11	-1846.00	2105.00	13000	20221117	-61.08	4150	20230726	21.93	12450	-59.36	20230109	4150	21.93	20230726	13000	-61.08	20221117	4150	21.93	20230726	0.84	N	288330	500	100 억		174226	N	N	0	N	00	N
46	20230920	120931	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-70	5	-1.36	107212940	21081	66.56	5160	5160	5040	6700	3620	5160	5085.76	0.87	0	-3848	5473	5316	5233	5076	4993	5275	5035	100	1540	500	3400	10	1	20061690	1021	-2.76	2.42	12	0.11	-1846.00	2105.00	13000	20221117	-60.85	4150	20230726	22.65	12450	-59.12	20230109	4150	22.65	20230726	13000	-60.85	20221117	4150	22.65	20230726	0.84	N	288330	500	100 억		174226	N	N	0	N	00	N
47	20230920	110934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-70	5	-1.36	57745820	11339	35.80	5160	5160	5040	6700	3620	5160	5092.67	0.87	0	-2886	5473	5316	5233	5076	4993	5275	5035	100	1540	500	3400	10	1	20061690	1021	-2.76	2.42	12	0.06	-1846.00	2105.00	13000	20221117	-60.85	4150	20230726	22.65	12450	-59.12	20230109	4150	22.65	20230726	13000	-60.85	20221117	4150	22.65	20230726	0.84	N	288330	500	100 억		174226	N	N	0	N	00	N
48	20230920	100916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-10	5	-0.19	53179350	10447	32.99	5160	5160	5040	6700	3620	5160	5090.39	0.87	0	-2626	5473	5316	5233	5076	4993	5275	5035	100	1540	500	3400	10	1	20061690	1033	-2.79	2.45	12	0.05	-1846.00	2105.00	13000	20221117	-60.38	4150	20230726	24.10	12450	-58.63	20230109	4150	24.10	20230726	13000	-60.38	20221117	4150	24.10	20230726	0.84	N	288330	500	100 억		174226	N	N	0	N	00	N
49	20230920	090929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-60	5	-1.16	16804390	3289	10.38	5160	5160	5100	6700	3620	5160	5109.27	0.87	0	-2280	5473	5316	5233	5076	4993	5275	5035	100	1540	500	3400	10	1	20061690	1023	-2.76	2.42	12	0.02	-1846.00	2105.00	13000	20221117	-60.77	4150	20230726	22.89	12450	-59.04	20230109	4150	22.89	20230726	13000	-60.77	20221117	4150	22.89	20230726	0.84	N	288330	500	100 억		174226	N	N	0	N	00	N
50	20230919	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-140	5	-2.64	164272690	31671	68.35	5390	5390	5150	6890	3710	5300	5186.85	0.91	0	-6490	5486	5392	5256	5162	5026	5440	5210	100	1590	500	3490	10	1	20061690	1035	-2.80	2.45	12	0.16	-1846.00	2105.00	13000	20221117	-60.31	4150	20230726	24.34	12450	-58.55	20230109	4150	24.34	20230726	13000	-60.31	20221117	4150	24.34	20230726	0.86	N	288330	500	100 억		182278	N	N	0	N	00	N
51	20230919	150927	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-100	5	-1.89	151755200	29254	63.14	5390	5390	5150	6890	3710	5300	5187.50	0.91	0	-6028	5486	5392	5256	5162	5026	5440	5210	100	1590	500	3490	10	1	20061690	1043	-2.82	2.47	12	0.15	-1846.00	2105.00	13000	20221117	-60.00	4150	20230726	25.30	12450	-58.23	20230109	4150	25.30	20230726	13000	-60.00	20221117	4150	25.30	20230726	0.86	N	288330	500	100 억		182278	N	N	0	N	00	N
52	20230919	140926	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-140	5	-2.64	139686180	26916	58.09	5390	5390	5150	6890	3710	5300	5189.71	0.91	0	-4977	5486	5392	5256	5162	5026	5440	5210	100	1590	500	3490	10	1	20061690	1035	-2.80	2.45	12	0.13	-1846.00	2105.00	13000	20221117	-60.31	4150	20230726	24.34	12450	-58.55	20230109	4150	24.34	20230726	13000	-60.31	20221117	4150	24.34	20230726	0.86	N	288330	500	100 억		182278	N	N	0	N	00	N
53	20230919	130910	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-150	5	-2.83	128353380	24732	53.38	5390	5390	5150	6890	3710	5300	5189.77	0.91	0	-4631	5486	5392	5256	5162	5026	5440	5210	100	1590	500	3490	10	1	20061690	1033	-2.79	2.45	12	0.12	-1846.00	2105.00	13000	20221117	-60.38	4150	20230726	24.10	12450	-58.63	20230109	4150	24.10	20230726	13000	-60.38	20221117	4150	24.10	20230726	0.86	N	288330	500	100 억		182278	N	N	0	N	00	N
54	20230919	120927	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-130	5	-2.45	118256720	22776	49.16	5390	5390	5150	6890	3710	5300	5192.16	0.91	0	-3845	5486	5392	5256	5162	5026	5440	5210	100	1590	500	3490	10	1	20061690	1037	-2.80	2.46	12	0.11	-1846.00	2105.00	13000	20221117	-60.23	4150	20230726	24.58	12450	-58.47	20230109	4150	24.58	20230726	13000	-60.23	20221117	4150	24.58	20230726	0.86	N	288330	500	100 억		182278	N	N	0	N	00	N
55	20230919	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-110	5	-2.08	78279870	15042	32.46	5390	5390	5150	6890	3710	5300	5204.09	0.91	0	-1674	5486	5392	5256	5162	5026	5440	5210	100	1590	500	3490	10	1	20061690	1041	-2.81	2.47	12	0.07	-1846.00	2105.00	13000	20221117	-60.08	4150	20230726	25.06	12450	-58.31	20230109	4150	25.06	20230726	13000	-60.08	20221117	4150	25.06	20230726	0.86	N	288330	500	100 억		182278	N	N	0	N	00	N
56	20230919	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-80	5	-1.51	30537060	5828	12.58	5390	5390	5210	6890	3710	5300	5239.72	0.91	0	-2309	5486	5392	5256	5162	5026	5440	5210	100	1590	500	3490	10	1	20061690	1047	-2.83	2.48	12	0.03	-1846.00	2105.00	13000	20221117	-59.85	4150	20230726	25.78	12450	-58.07	20230109	4150	25.78	20230726	13000	-59.85	20221117	4150	25.78	20230726	0.86	N	288330	500	100 억		182278	N	N	0	N	00	N
57	20230919	090922	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	-10	5	-0.19	3647350	683	1.47	5390	5390	5250	6890	3710	5300	5340.19	0.91	0	-370	5486	5392	5256	5162	5026	5440	5210	100	1590	500	3490	10	1	20061690	1061	-2.87	2.51	12	0.00	-1846.00	2105.00	13000	20221117	-59.31	4150	20230726	27.47	12450	-57.51	20230109	4150	27.47	20230726	13000	-59.31	20221117	4150	27.47	20230726	0.86	N	288330	500	100 억		182278	N	N	0	N	00	N
58	20230918	160926	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	0	3	0.00	240896650	46252	52.76	5280	5350	5120	6890	3710	5300	5208.31	0.88	0	6364	5646	5472	5316	5142	4986	5395	5065	100	1590	500	3490	10	1	20061690	1063	-2.87	2.52	12	0.23	-1846.00	2105.00	13000	20221117	-59.23	4150	20230726	27.71	12450	-57.43	20230109	4150	27.71	20230726	13000	-59.23	20221117	4150	27.71	20230726	0.84	N	288330	500	100 억		175914	N	N	0	N	00	N
59	20230918	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	-10	5	-0.19	232514620	44669	50.95	5280	5350	5120	6890	3710	5300	5205.24	0.88	0	6178	5646	5472	5316	5142	4986	5395	5065	100	1590	500	3490	10	1	20061690	1061	-2.87	2.51	12	0.22	-1846.00	2105.00	13000	20221117	-59.31	4150	20230726	27.47	12450	-57.51	20230109	4150	27.47	20230726	13000	-59.31	20221117	4150	27.47	20230726	0.84	N	288330	500	100 억		175914	N	N	0	N	00	N
60	20230918	140945	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	0	3	0.00	219829080	42264	48.21	5280	5350	5120	6890	3710	5300	5201.28	0.88	0	6036	5646	5472	5316	5142	4986	5395	5065	100	1590	500	3490	10	1	20061690	1063	-2.87	2.52	12	0.21	-1846.00	2105.00	13000	20221117	-59.23	4150	20230726	27.71	12450	-57.43	20230109	4150	27.71	20230726	13000	-59.23	20221117	4150	27.71	20230726	0.84	N	288330	500	100 억		175914	N	N	0	N	00	N
61	20230918	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	0	3	0.00	182598730	35214	40.17	5280	5350	5120	6890	3710	5300	5185.34	0.88	0	4920	5646	5472	5316	5142	4986	5395	5065	100	1590	500	3490	10	1	20061690	1063	-2.87	2.52	12	0.18	-1846.00	2105.00	13000	20221117	-59.23	4150	20230726	27.71	12450	-57.43	20230109	4150	27.71	20230726	13000	-59.23	20221117	4150	27.71	20230726	0.84	N	288330	500	100 억		175914	N	N	0	N	00	N
62	20230918	120929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-80	5	-1.51	147543360	28587	32.61	5280	5290	5120	6890	3710	5300	5161.11	0.88	0	6954	5646	5472	5316	5142	4986	5395	5065	100	1590	500	3490	10	1	20061690	1047	-2.83	2.48	12	0.14	-1846.00	2105.00	13000	20221117	-59.85	4150	20230726	25.78	12450	-58.07	20230109	4150	25.78	20230726	13000	-59.85	20221117	4150	25.78	20230726	0.84	N	288330	500	100 억		175914	N	N	0	N	00	N
63	20230918	110913	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-70	5	-1.32	142277180	27578	31.46	5280	5290	5120	6890	3710	5300	5158.98	0.88	0	6417	5646	5472	5316	5142	4986	5395	5065	100	1590	500	3490	10	1	20061690	1049	-2.83	2.48	12	0.14	-1846.00	2105.00	13000	20221117	-59.77	4150	20230726	26.02	12450	-57.99	20230109	4150	26.02	20230726	13000	-59.77	20221117	4150	26.02	20230726	0.84	N	288330	500	100 억		175914	N	N	0	N	00	N
64	20230918	100907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-150	5	-2.83	109425000	21265	24.26	5280	5280	5120	6890	3710	5300	5145.63	0.88	0	4014	5646	5472	5316	5142	4986	5395	5065	100	1590	500	3490	10	1	20061690	1033	-2.79	2.45	12	0.11	-1846.00	2105.00	13000	20221117	-60.38	4150	20230726	24.10	12450	-58.63	20230109	4150	24.10	20230726	13000	-60.38	20221117	4150	24.10	20230726	0.84	N	288330	500	100 억		175914	N	N	0	N	00	N
65	20230918	090909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-180	5	-3.40	22153790	4300	4.90	5280	5280	5120	6890	3710	5300	5151.35	0.88	0	109	5646	5472	5316	5142	4986	5395	5065	100	1590	500	3490	10	1	20061690	1027	-2.77	2.43	12	0.02	-1846.00	2105.00	13000	20221117	-60.62	4150	20230726	23.37	12450	-58.88	20230109	4150	23.37	20230726	13000	-60.62	20221117	4150	23.37	20230726	0.84	N	288330	500	100 억		175914	N	N	0	N	00	N
66	20230915	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-50	5	-0.93	462208790	87665	157.26	5450	5490	5160	6950	3750	5350	5272.44	0.89	0	-4685	5556	5452	5286	5182	5016	5485	5215	100	1600	500	3530	10	1	20061690	1063	-2.87	2.52	12	0.44	-1846.00	2105.00	13000	20221117	-59.23	4150	20230726	27.71	12450	-57.43	20230109	4150	27.71	20230726	13000	-59.23	20221117	4150	27.71	20230726	0.80	N	288330	500	100 억		179331	N	N	0	N	00	N
67	20230915	150916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-90	5	-1.68	440640610	83593	149.95	5450	5490	5160	6950	3750	5350	5271.26	0.89	0	-3546	5556	5452	5286	5182	5016	5485	5215	100	1600	500	3530	10	1	20061690	1055	-2.85	2.50	12	0.42	-1846.00	2105.00	13000	20221117	-59.54	4150	20230726	26.75	12450	-57.75	20230109	4150	26.75	20230726	13000	-59.54	20221117	4150	26.75	20230726	0.80	N	288330	500	100 억		179331	N	N	0	N	00	N
68	20230915	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-120	5	-2.24	392314930	74300	133.28	5450	5490	5160	6950	3750	5350	5280.15	0.89	0	-3226	5556	5452	5286	5182	5016	5485	5215	100	1600	500	3530	10	1	20061690	1049	-2.83	2.48	12	0.37	-1846.00	2105.00	13000	20221117	-59.77	4150	20230726	26.02	12450	-57.99	20230109	4150	26.02	20230726	13000	-59.77	20221117	4150	26.02	20230726	0.80	N	288330	500	100 억		179331	N	N	0	N	00	N
69	20230915	130912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	-110	5	-2.06	330100730	62371	111.88	5450	5490	5200	6950	3750	5350	5292.54	0.89	0	-3167	5556	5452	5286	5182	5016	5485	5215	100	1600	500	3530	10	1	20061690	1051	-2.84	2.49	12	0.31	-1846.00	2105.00	13000	20221117	-59.69	4150	20230726	26.27	12450	-57.91	20230109	4150	26.27	20230726	13000	-59.69	20221117	4150	26.27	20230726	0.80	N	288330	500	100 억		179331	N	N	0	N	00	N
70	20230915	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-100	5	-1.87	286294130	53999	96.87	5450	5490	5200	6950	3750	5350	5301.84	0.89	0	-3620	5556	5452	5286	5182	5016	5485	5215	100	1600	500	3530	10	1	20061690	1053	-2.84	2.49	12	0.27	-1846.00	2105.00	13000	20221117	-59.62	4150	20230726	26.51	12450	-57.83	20230109	4150	26.51	20230726	13000	-59.62	20221117	4150	26.51	20230726	0.80	N	288330	500	100 억		179331	N	N	0	N	00	N
71	20230915	110925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-50	5	-0.93	201805190	37989	68.15	5450	5490	5220	6950	3750	5350	5312.20	0.89	0	-1750	5556	5452	5286	5182	5016	5485	5215	100	1600	500	3530	10	1	20061690	1063	-2.87	2.52	12	0.19	-1846.00	2105.00	13000	20221117	-59.23	4150	20230726	27.71	12450	-57.43	20230109	4150	27.71	20230726	13000	-59.23	20221117	4150	27.71	20230726	0.80	N	288330	500	100 억		179331	N	N	0	N	00	N
72	20230915	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-130	5	-2.43	149500730	28080	50.37	5450	5490	5220	6950	3750	5350	5324.10	0.89	0	-1223	5556	5452	5286	5182	5016	5485	5215	100	1600	500	3530	10	1	20061690	1047	-2.83	2.48	12	0.14	-1846.00	2105.00	13000	20221117	-59.85	4150	20230726	25.78	12450	-58.07	20230109	4150	25.78	20230726	13000	-59.85	20221117	4150	25.78	20230726	0.80	N	288330	500	100 억		179331	N	N	0	N	00	N
73	20230915	090911	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	-70	5	-1.31	30348910	5659	10.15	5450	5490	5250	6950	3750	5350	5362.95	0.89	0	-1218	5556	5452	5286	5182	5016	5485	5215	100	1600	500	3530	10	1	20061690	1059	-2.86	2.51	12	0.03	-1846.00	2105.00	13000	20221117	-59.38	4150	20230726	27.23	12450	-57.59	20230109	4150	27.23	20230726	13000	-59.38	20221117	4150	27.23	20230726	0.80	N	288330	500	100 억		179331	N	N	0	N	00	N
74	20230914	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	10	2	0.19	293003960	55709	37.80	5350	5390	5120	6940	3740	5340	5259.54	0.91	0	-3958	6153	5746	5523	5116	4893	5635	5005	100	1600	500	3520	10	1	20061690	1073	-2.90	2.54	12	0.28	-1846.00	2105.00	13000	20221117	-58.85	4150	20230726	28.92	12450	-57.03	20230109	4150	28.92	20230726	13000	-58.85	20221117	4150	28.92	20230726	0.80	N	288330	500	100 억		183289	N	N	0	N	00	N
75	20230914	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	10	2	0.19	260994110	49717	33.74	5350	5390	5120	6940	3740	5340	5249.59	0.91	0	1122	6153	5746	5523	5116	4893	5635	5005	100	1600	500	3520	10	1	20061690	1073	-2.90	2.54	12	0.25	-1846.00	2105.00	13000	20221117	-58.85	4150	20230726	28.92	12450	-57.03	20230109	4150	28.92	20230726	13000	-58.85	20221117	4150	28.92	20230726	0.80	N	288330	500	100 억		183289	N	N	0	N	00	N
76	20230914	140914	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-90	5	-1.69	212401500	40528	27.50	5350	5390	5120	6940	3740	5340	5240.86	0.91	0	2177	6153	5746	5523	5116	4893	5635	5005	100	1600	500	3520	10	1	20061690	1053	-2.84	2.49	12	0.20	-1846.00	2105.00	13000	20221117	-59.62	4150	20230726	26.51	12450	-57.83	20230109	4150	26.51	20230726	13000	-59.62	20221117	4150	26.51	20230726	0.80	N	288330	500	100 억		183289	N	N	0	N	00	N
77	20230914	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-90	5	-1.69	200046220	38162	25.90	5350	5390	5120	6940	3740	5340	5242.03	0.91	0	1999	6153	5746	5523	5116	4893	5635	5005	100	1600	500	3520	10	1	20061690	1053	-2.84	2.49	12	0.19	-1846.00	2105.00	13000	20221117	-59.62	4150	20230726	26.51	12450	-57.83	20230109	4150	26.51	20230726	13000	-59.62	20221117	4150	26.51	20230726	0.80	N	288330	500	100 억		183289	N	N	0	N	00	N
78	20230914	120906	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-130	5	-2.43	194309920	37066	25.15	5350	5390	5120	6940	3740	5340	5242.27	0.91	0	1850	6153	5746	5523	5116	4893	5635	5005	100	1600	500	3520	10	1	20061690	1045	-2.82	2.48	12	0.18	-1846.00	2105.00	13000	20221117	-59.92	4150	20230726	25.54	12450	-58.15	20230109	4150	25.54	20230726	13000	-59.92	20221117	4150	25.54	20230726	0.80	N	288330	500	100 억		183289	N	N	0	N	00	N
79	20230914	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-110	5	-2.06	159352080	30350	20.60	5350	5390	5120	6940	3740	5340	5250.48	0.91	0	1800	6153	5746	5523	5116	4893	5635	5005	100	1600	500	3520	10	1	20061690	1049	-2.83	2.48	12	0.15	-1846.00	2105.00	13000	20221117	-59.77	4150	20230726	26.02	12450	-57.99	20230109	4150	26.02	20230726	13000	-59.77	20221117	4150	26.02	20230726	0.80	N	288330	500	100 억		183289	N	N	0	N	00	N
80	20230914	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	-60	5	-1.12	95753030	18229	12.37	5350	5390	5120	6940	3740	5340	5252.79	0.91	0	2868	6153	5746	5523	5116	4893	5635	5005	100	1600	500	3520	10	1	20061690	1059	-2.86	2.51	12	0.09	-1846.00	2105.00	13000	20221117	-59.38	4150	20230726	27.23	12450	-57.59	20230109	4150	27.23	20230726	13000	-59.38	20221117	4150	27.23	20230726	0.80	N	288330	500	100 억		183289	N	N	0	N	00	N
81	20230914	090909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-10	5	-0.19	29872980	5598	3.80	5350	5390	5280	6940	3740	5340	5336.37	0.91	0	-1445	6153	5746	5523	5116	4893	5635	5005	100	1600	500	3520	10	1	20061690	1069	-2.89	2.53	12	0.03	-1846.00	2105.00	13000	20221117	-59.00	4150	20230726	28.43	12450	-57.19	20230109	4150	28.43	20230726	13000	-59.00	20221117	4150	28.43	20230726	0.80	N	288330	500	100 억		183289	N	N	0	N	00	N
82	20230913	160911	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-370	5	-6.48	815719420	146864	104.04	5770	5930	5300	7420	4000	5710	5555.05	1.05	0	-27098	6243	5976	5713	5446	5183	6110	5580	100	1710	500	3760	10	1	20061690	1071	-2.89	2.54	12	0.73	-1846.00	2105.00	13000	20221117	-58.92	4150	20230726	28.67	12450	-57.11	20230109	4150	28.67	20230726	13000	-58.92	20221117	4150	28.67	20230726	0.87	N	288330	500	100 억		210218	N	N	0	N	00	N
83	20230913	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-380	5	-6.65	781236270	140421	99.48	5770	5930	5300	7420	4000	5710	5562.48	1.05	0	-25661	6243	5976	5713	5446	5183	6110	5580	100	1710	500	3760	10	1	20061690	1069	-2.89	2.53	12	0.70	-1846.00	2105.00	13000	20221117	-59.00	4150	20230726	28.43	12450	-57.19	20230109	4150	28.43	20230726	13000	-59.00	20221117	4150	28.43	20230726	0.87	N	288330	500	100 억		210218	N	N	0	N	00	N
84	20230913	140912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-340	5	-5.95	719579500	128906	91.32	5770	5930	5300	7420	4000	5710	5581.20	1.05	0	-19134	6243	5976	5713	5446	5183	6110	5580	100	1710	500	3760	10	1	20061690	1077	-2.91	2.55	12	0.64	-1846.00	2105.00	13000	20221117	-58.69	4150	20230726	29.40	12450	-56.87	20230109	4150	29.40	20230726	13000	-58.69	20221117	4150	29.40	20230726	0.87	N	288330	500	100 억		210218	N	N	0	N	00	N
85	20230913	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-340	5	-5.95	661101690	117969	83.57	5770	5930	5370	7420	4000	5710	5603.12	1.05	0	-19903	6243	5976	5713	5446	5183	6110	5580	100	1710	500	3760	10	1	20061690	1077	-2.91	2.55	12	0.59	-1846.00	2105.00	13000	20221117	-58.69	4150	20230726	29.40	12450	-56.87	20230109	4150	29.40	20230726	13000	-58.69	20221117	4150	29.40	20230726	0.87	N	288330	500	100 억		210218	N	N	0	N	00	N
86	20230913	120911	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-230	5	-4.03	537742780	95184	67.43	5770	5930	5450	7420	4000	5710	5648.87	1.05	0	-23173	6243	5976	5713	5446	5183	6110	5580	100	1710	500	3760	10	1	20061690	1099	-2.97	2.60	12	0.47	-1846.00	2105.00	13000	20221117	-57.85	4150	20230726	32.05	12450	-55.98	20230109	4150	32.05	20230726	13000	-57.85	20221117	4150	32.05	20230726	0.87	N	288330	500	100 억		210218	N	N	0	N	00	N
87	20230913	110907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-160	5	-2.80	516876140	91386	64.74	5770	5930	5450	7420	4000	5710	5655.37	1.05	0	-22151	6243	5976	5713	5446	5183	6110	5580	100	1710	500	3760	10	1	20061690	1113	-3.01	2.64	12	0.46	-1846.00	2105.00	13000	20221117	-57.31	4150	20230726	33.73	12450	-55.42	20230109	4150	33.73	20230726	13000	-57.31	20221117	4150	33.73	20230726	0.87	N	288330	500	100 억		210218	N	N	0	N	00	N
88	20230913	100856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-220	5	-3.85	422079360	74139	52.52	5770	5930	5460	7420	4000	5710	5692.85	1.05	0	-15304	6243	5976	5713	5446	5183	6110	5580	100	1710	500	3760	10	1	20061690	1101	-2.97	2.61	12	0.37	-1846.00	2105.00	13000	20221117	-57.77	4150	20230726	32.29	12450	-55.90	20230109	4150	32.29	20230726	13000	-57.77	20221117	4150	32.29	20230726	0.87	N	288330	500	100 억		210218	N	N	0	N	00	N
89	20230913	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	130	2	2.28	138674510	23727	16.81	5770	5930	5770	7420	4000	5710	5850.51	1.05	0	-6512	6243	5976	5713	5446	5183	6110	5580	100	1710	500	3760	10	1	20061690	1172	-3.16	2.77	12	0.12	-1846.00	2105.00	13000	20221117	-55.08	4150	20230726	40.72	12450	-53.09	20230109	4150	40.72	20230726	13000	-55.08	20221117	4150	40.72	20230726	0.87	N	288330	500	100 억		210218	N	N	0	N	00	N
90	20230912	160845	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	90	2	1.60	807443350	140336	69.54	5660	5980	5450	7300	3940	5620	5753.65	1.09	0	-8848	6100	5860	5590	5350	5080	5980	5470	100	1680	500	3700	10	1	20061690	1146	-3.09	2.71	12	0.70	-1846.00	2105.00	13000	20221117	-56.08	4150	20230726	37.59	12450	-54.14	20230109	4150	37.59	20230726	13000	-56.08	20221117	4150	37.59	20230726	0.87	N	288330	500	100 억		218024	N	N	0	N	00	N
91	20230912	150856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	10	2	0.18	783322910	136089	67.44	5660	5980	5450	7300	3940	5620	5755.96	1.09	0	-7886	6100	5860	5590	5350	5080	5980	5470	100	1680	500	3700	10	1	20061690	1129	-3.05	2.67	12	0.68	-1846.00	2105.00	13000	20221117	-56.69	4150	20230726	35.66	12450	-54.78	20230109	4150	35.66	20230726	13000	-56.69	20221117	4150	35.66	20230726	0.87	N	288330	500	100 억		218024	N	N	0	N	00	N
92	20230912	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	20	2	0.36	735123040	127497	63.18	5660	5980	5450	7300	3940	5620	5765.81	1.09	0	-9676	6100	5860	5590	5350	5080	5980	5470	100	1680	500	3700	10	1	20061690	1131	-3.06	2.68	12	0.64	-1846.00	2105.00	13000	20221117	-56.62	4150	20230726	35.90	12450	-54.70	20230109	4150	35.90	20230726	13000	-56.62	20221117	4150	35.90	20230726	0.87	N	288330	500	100 억		218024	N	N	0	N	00	N
93	20230912	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	270	2	4.80	628821550	109027	54.03	5660	5980	5450	7300	3940	5620	5767.58	1.09	0	-7243	6100	5860	5590	5350	5080	5980	5470	100	1680	500	3700	10	1	20061690	1182	-3.19	2.80	12	0.54	-1846.00	2105.00	13000	20221117	-54.69	4150	20230726	41.93	12450	-52.69	20230109	4150	41.93	20230726	13000	-54.69	20221117	4150	41.93	20230726	0.87	N	288330	500	100 억		218024	N	N	0	N	00	N
94	20230912	120842	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	200	2	3.56	518791560	90247	44.72	5660	5980	5450	7300	3940	5620	5748.57	1.09	0	-6819	6100	5860	5590	5350	5080	5980	5470	100	1680	500	3700	10	1	20061690	1168	-3.15	2.76	12	0.45	-1846.00	2105.00	13000	20221117	-55.23	4150	20230726	40.24	12450	-53.25	20230109	4150	40.24	20230726	13000	-55.23	20221117	4150	40.24	20230726	0.87	N	288330	500	100 억		218024	N	N	0	N	00	N
95	20230912	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	90	2	1.60	267129480	47376	23.48	5660	5840	5450	7300	3940	5620	5638.50	1.09	0	120	6100	5860	5590	5350	5080	5980	5470	100	1680	500	3700	10	1	20061690	1146	-3.09	2.71	12	0.24	-1846.00	2105.00	13000	20221117	-56.08	4150	20230726	37.59	12450	-54.14	20230109	4150	37.59	20230726	13000	-56.08	20221117	4150	37.59	20230726	0.87	N	288330	500	100 억		218024	N	N	0	N	00	N
96	20230912	100838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-40	5	-0.71	151601350	27110	13.43	5660	5750	5450	7300	3940	5620	5592.08	1.09	0	-4401	6100	5860	5590	5350	5080	5980	5470	100	1680	500	3700	10	1	20061690	1119	-3.02	2.65	12	0.14	-1846.00	2105.00	13000	20221117	-57.08	4150	20230726	34.46	12450	-55.18	20230109	4150	34.46	20230726	13000	-57.08	20221117	4150	34.46	20230726	0.87	N	288330	500	100 억		218024	N	N	0	N	00	N
97	20230912	090859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-100	5	-1.78	76487940	13613	6.75	5660	5750	5450	7300	3940	5620	5618.74	1.09	0	-3470	6100	5860	5590	5350	5080	5980	5470	100	1680	500	3700	10	1	20061690	1107	-2.99	2.62	12	0.07	-1846.00	2105.00	13000	20221117	-57.54	4150	20230726	33.01	12450	-55.66	20230109	4150	33.01	20230726	13000	-57.54	20221117	4150	33.01	20230726	0.87	N	288330	500	100 억		218024	N	N	0	N	00	N
98	20230911	160840	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	320	2	6.04	1136859320	201487	401.82	5320	5830	5320	6890	3710	5300	5642.38	0.97	0	22919	5773	5536	5343	5106	4913	5655	5225	100	1590	500	3490	10	1	20061690	1127	-3.04	2.67	12	1.00	-1846.00	2105.00	13000	20221117	-56.77	4150	20230726	35.42	12450	-54.86	20230109	4150	35.42	20230726	13000	-56.77	20221117	4150	35.42	20230726	0.81	N	288330	500	100 억		195540	N	N	0	N	00	N
99	20230911	150845	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	300	2	5.66	1072902080	190108	379.13	5320	5830	5320	6890	3710	5300	5643.65	0.97	0	24611	5773	5536	5343	5106	4913	5655	5225	100	1590	500	3490	10	1	20061690	1123	-3.03	2.66	12	0.95	-1846.00	2105.00	13000	20221117	-56.92	4150	20230726	34.94	12450	-55.02	20230109	4150	34.94	20230726	13000	-56.92	20221117	4150	34.94	20230726	0.81	N	288330	500	100 억		195540	N	N	0	N	00	N
100	20230911	140852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	330	2	6.23	958411830	169690	338.41	5320	5830	5320	6890	3710	5300	5648.02	0.97	0	30876	5773	5536	5343	5106	4913	5655	5225	100	1590	500	3490	10	1	20061690	1129	-3.05	2.67	12	0.85	-1846.00	2105.00	13000	20221117	-56.69	4150	20230726	35.66	12450	-54.78	20230109	4150	35.66	20230726	13000	-56.69	20221117	4150	35.66	20230726	0.81	N	288330	500	100 억		195540	N	N	0	N	00	N
101	20230911	130827	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	300	2	5.66	837018980	148374	295.90	5320	5830	5320	6890	3710	5300	5641.28	0.97	0	42699	5773	5536	5343	5106	4913	5655	5225	100	1590	500	3490	10	1	20061690	1123	-3.03	2.66	12	0.74	-1846.00	2105.00	13000	20221117	-56.92	4150	20230726	34.94	12450	-55.02	20230109	4150	34.94	20230726	13000	-56.92	20221117	4150	34.94	20230726	0.81	N	288330	500	100 억		195540	N	N	0	N	00	N
102	20230911	120842	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	380	2	7.17	769926090	136418	272.06	5320	5830	5320	6890	3710	5300	5643.87	0.97	0	39312	5773	5536	5343	5106	4913	5655	5225	100	1590	500	3490	10	1	20061690	1140	-3.08	2.70	12	0.68	-1846.00	2105.00	13000	20221117	-56.31	4150	20230726	36.87	12450	-54.38	20230109	4150	36.87	20230726	13000	-56.31	20221117	4150	36.87	20230726	0.81	N	288330	500	100 억		195540	N	N	0	N	00	N
103	20230911	110827	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	300	2	5.66	414035920	74070	147.72	5320	5720	5320	6890	3710	5300	5589.79	0.97	0	8264	5773	5536	5343	5106	4913	5655	5225	100	1590	500	3490	10	1	20061690	1123	-3.03	2.66	12	0.37	-1846.00	2105.00	13000	20221117	-56.92	4150	20230726	34.94	12450	-55.02	20230109	4150	34.94	20230726	13000	-56.92	20221117	4150	34.94	20230726	0.81	N	288330	500	100 억		195540	N	N	0	N	00	N
104	20230911	100826	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	330	2	6.23	352726510	63106	125.85	5320	5720	5320	6890	3710	5300	5589.43	0.97	0	13520	5773	5536	5343	5106	4913	5655	5225	100	1590	500	3490	10	1	20061690	1129	-3.05	2.67	12	0.31	-1846.00	2105.00	13000	20221117	-56.69	4150	20230726	35.66	12450	-54.78	20230109	4150	35.66	20230726	13000	-56.69	20221117	4150	35.66	20230726	0.81	N	288330	500	100 억		195540	N	N	0	N	00	N
105	20230911	090825	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	170	2	3.21	52782650	9609	19.16	5320	5600	5320	6890	3710	5300	5493.04	0.97	0	1232	5773	5536	5343	5106	4913	5655	5225	100	1590	500	3490	10	1	20061690	1097	-2.96	2.60	12	0.05	-1846.00	2105.00	13000	20221117	-57.92	4150	20230726	31.81	12450	-56.06	20230109	4150	31.81	20230726	13000	-57.92	20221117	4150	31.81	20230726	0.81	N	288330	500	100 억		195540	N	N	0	N	00	N
106	20230908	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	90	2	1.73	269279170	50109	74.63	5240	5580	5150	6770	3650	5210	5377.14	0.98	0	-1768	5803	5506	5303	5006	4803	5405	4905	100	1560	500	3430	10	1	20061690	1063	-2.87	2.52	12	0.25	-1846.00	2105.00	13000	20221117	-59.23	4150	20230726	27.71	12450	-57.43	20230109	4150	27.71	20230726	13000	-59.23	20221117	4150	27.71	20230726	0.83	N	288330	500	100 억		197308	N	N	0	N	00	N
107	20230908	150846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	130	2	2.50	244757410	45486	67.75	5240	5580	5150	6770	3650	5210	5380.94	0.98	0	-2172	5803	5506	5303	5006	4803	5405	4905	100	1560	500	3430	10	1	20061690	1071	-2.89	2.54	12	0.23	-1846.00	2105.00	13000	20221117	-58.92	4150	20230726	28.67	12450	-57.11	20230109	4150	28.67	20230726	13000	-58.92	20221117	4150	28.67	20230726	0.83	N	288330	500	100 억		197308	N	N	0	N	00	N
108	20230908	140837	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	130	2	2.50	225027280	41782	62.23	5240	5580	5150	6770	3650	5210	5385.75	0.98	0	-3776	5803	5506	5303	5006	4803	5405	4905	100	1560	500	3430	10	1	20061690	1071	-2.89	2.54	12	0.21	-1846.00	2105.00	13000	20221117	-58.92	4150	20230726	28.67	12450	-57.11	20230109	4150	28.67	20230726	13000	-58.92	20221117	4150	28.67	20230726	0.83	N	288330	500	100 억		197308	N	N	0	N	00	N
109	20230908	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	160	2	3.07	206340330	38297	57.04	5240	5580	5150	6770	3650	5210	5387.90	0.98	0	-3689	5803	5506	5303	5006	4803	5405	4905	100	1560	500	3430	10	1	20061690	1077	-2.91	2.55	12	0.19	-1846.00	2105.00	13000	20221117	-58.69	4150	20230726	29.40	12450	-56.87	20230109	4150	29.40	20230726	13000	-58.69	20221117	4150	29.40	20230726	0.83	N	288330	500	100 억		197308	N	N	0	N	00	N
110	20230908	120858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	170	2	3.26	185475940	34408	51.25	5240	5580	5150	6770	3650	5210	5390.49	0.98	0	-2910	5803	5506	5303	5006	4803	5405	4905	100	1560	500	3430	10	1	20061690	1079	-2.91	2.56	12	0.17	-1846.00	2105.00	13000	20221117	-58.62	4150	20230726	29.64	12450	-56.79	20230109	4150	29.64	20230726	13000	-58.62	20221117	4150	29.64	20230726	0.83	N	288330	500	100 억		197308	N	N	0	N	00	N
111	20230908	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	190	2	3.65	162189210	30036	44.74	5240	5580	5150	6770	3650	5210	5399.83	0.98	0	-2818	5803	5506	5303	5006	4803	5405	4905	100	1560	500	3430	10	1	20061690	1083	-2.93	2.57	12	0.15	-1846.00	2105.00	13000	20221117	-58.46	4150	20230726	30.12	12450	-56.63	20230109	4150	30.12	20230726	13000	-58.46	20221117	4150	30.12	20230726	0.83	N	288330	500	100 억		197308	N	N	0	N	00	N
112	20230908	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	210	2	4.03	119000430	22013	32.79	5240	5580	5150	6770	3650	5210	5405.92	0.98	0	-3515	5803	5506	5303	5006	4803	5405	4905	100	1560	500	3430	10	1	20061690	1087	-2.94	2.57	12	0.11	-1846.00	2105.00	13000	20221117	-58.31	4150	20230726	30.60	12450	-56.47	20230109	4150	30.60	20230726	13000	-58.31	20221117	4150	30.60	20230726	0.83	N	288330	500	100 억		197308	N	N	0	N	00	N
113	20230908	090850	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	60	2	1.15	21048770	3934	5.86	5240	5450	5150	6770	3650	5210	5350.48	0.98	0	-1617	5803	5506	5303	5006	4803	5405	4905	100	1560	500	3430	10	1	20061690	1057	-2.85	2.50	12	0.02	-1846.00	2105.00	13000	20221117	-59.46	4150	20230726	26.99	12450	-57.67	20230109	4150	26.99	20230726	13000	-59.46	20221117	4150	26.99	20230726	0.83	N	288330	500	100 억		197308	N	N	0	N	00	N
114	20230907	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-150	5	-2.80	358631010	67135	93.19	5310	5600	5100	6960	3760	5360	5341.94	1.05	0	-12882	5686	5522	5236	5072	4786	5605	5155	100	1600	500	3530	10	1	20061690	1045	-2.82	2.48	12	0.33	-1846.00	2105.00	13000	20221117	-59.92	4150	20230726	25.54	12450	-58.15	20230109	4150	25.54	20230726	13000	-59.92	20221117	4150	25.54	20230726	0.84	N	288330	500	100 억		210150	N	N	0	N	00	N
115	20230907	150841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-260	5	-4.85	334243130	62445	86.68	5310	5600	5100	6960	3760	5360	5352.60	1.05	0	-11840	5686	5522	5236	5072	4786	5605	5155	100	1600	500	3530	10	1	20061690	1023	-2.76	2.42	12	0.31	-1846.00	2105.00	13000	20221117	-60.77	4150	20230726	22.89	12450	-59.04	20230109	4150	22.89	20230726	13000	-60.77	20221117	4150	22.89	20230726	0.84	N	288330	500	100 억		210150	N	N	0	N	00	N
116	20230907	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-190	5	-3.54	291173820	54124	75.13	5310	5600	5160	6960	3760	5360	5379.75	1.05	0	-9584	5686	5522	5236	5072	4786	5605	5155	100	1600	500	3530	10	1	20061690	1037	-2.80	2.46	12	0.27	-1846.00	2105.00	13000	20221117	-60.23	4150	20230726	24.58	12450	-58.47	20230109	4150	24.58	20230726	13000	-60.23	20221117	4150	24.58	20230726	0.84	N	288330	500	100 억		210150	N	N	0	N	00	N
117	20230907	130833	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-60	5	-1.12	257562390	47660	66.16	5310	5600	5230	6960	3760	5360	5404.16	1.05	0	-5647	5686	5522	5236	5072	4786	5605	5155	100	1600	500	3530	10	1	20061690	1063	-2.87	2.52	12	0.24	-1846.00	2105.00	13000	20221117	-59.23	4150	20230726	27.71	12450	-57.43	20230109	4150	27.71	20230726	13000	-59.23	20221117	4150	27.71	20230726	0.84	N	288330	500	100 억		210150	N	N	0	N	00	N
118	20230907	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-90	5	-1.68	244691320	45219	62.77	5310	5600	5230	6960	3760	5360	5411.25	1.05	0	-5299	5686	5522	5236	5072	4786	5605	5155	100	1600	500	3530	10	1	20061690	1057	-2.85	2.50	12	0.23	-1846.00	2105.00	13000	20221117	-59.46	4150	20230726	26.99	12450	-57.67	20230109	4150	26.99	20230726	13000	-59.46	20221117	4150	26.99	20230726	0.84	N	288330	500	100 억		210150	N	N	0	N	00	N
119	20230907	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	20	2	0.37	211416170	38952	54.07	5310	5600	5230	6960	3760	5360	5427.61	1.05	0	-4526	5686	5522	5236	5072	4786	5605	5155	100	1600	500	3530	10	1	20061690	1079	-2.91	2.56	12	0.19	-1846.00	2105.00	13000	20221117	-58.62	4150	20230726	29.64	12450	-56.79	20230109	4150	29.64	20230726	13000	-58.62	20221117	4150	29.64	20230726	0.84	N	288330	500	100 억		210150	N	N	0	N	00	N
120	20230907	100838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	90	2	1.68	166316520	30597	42.47	5310	5600	5230	6960	3760	5360	5435.71	1.05	0	-2202	5686	5522	5236	5072	4786	5605	5155	100	1600	500	3530	10	1	20061690	1093	-2.95	2.59	12	0.15	-1846.00	2105.00	13000	20221117	-58.08	4150	20230726	31.33	12450	-56.22	20230109	4150	31.33	20230726	13000	-58.08	20221117	4150	31.33	20230726	0.84	N	288330	500	100 억		210150	N	N	0	N	00	N
121	20230907	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	60	2	1.12	27031420	5063	7.03	5310	5440	5230	6960	3760	5360	5339.01	1.05	0	47	5686	5522	5236	5072	4786	5605	5155	100	1600	500	3530	10	1	20061690	1087	-2.94	2.57	12	0.03	-1846.00	2105.00	13000	20221117	-58.31	4150	20230726	30.60	12450	-56.47	20230109	4150	30.60	20230726	13000	-58.31	20221117	4150	30.60	20230726	0.84	N	288330	500	100 억		210150	N	N	0	N	00	N
122	20230906	160838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	220	2	4.28	377949585	72037	73.09	5230	5400	4950	6680	3600	5140	5246.56	0.94	0	20835	5410	5275	5095	4960	4780	5185	4870	100	1540	500	3390	10	1	20061690	1075	-2.90	2.55	12	0.36	-1846.00	2105.00	13000	20221117	-58.77	4150	20230726	29.16	12450	-56.95	20230109	4150	29.16	20230726	13000	-58.77	20221117	4150	29.16	20230726	0.84	N	288330	500	100 억		189315	N	N	0	N	00	N
123	20230906	150840	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	200	2	3.89	369035785	70372	71.40	5230	5400	4950	6680	3600	5140	5244.07	0.94	0	20809	5410	5275	5095	4960	4780	5185	4870	100	1540	500	3390	10	1	20061690	1071	-2.89	2.54	12	0.35	-1846.00	2105.00	13000	20221117	-58.92	4150	20230726	28.67	12450	-57.11	20230109	4150	28.67	20230726	13000	-58.92	20221117	4150	28.67	20230726	0.84	N	288330	500	100 억		189315	N	N	0	N	00	N
124	20230906	140840	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	220	2	4.28	327193975	62526	63.44	5230	5400	4950	6680	3600	5140	5232.93	0.94	0	20339	5410	5275	5095	4960	4780	5185	4870	100	1540	500	3390	10	1	20061690	1075	-2.90	2.55	12	0.31	-1846.00	2105.00	13000	20221117	-58.77	4150	20230726	29.16	12450	-56.95	20230109	4150	29.16	20230726	13000	-58.77	20221117	4150	29.16	20230726	0.84	N	288330	500	100 억		189315	N	N	0	N	00	N
125	20230906	130830	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	130	2	2.53	260725505	50091	50.82	5230	5340	4950	6680	3600	5140	5205.04	0.94	0	12826	5410	5275	5095	4960	4780	5185	4870	100	1540	500	3390	10	1	20061690	1057	-2.85	2.50	12	0.25	-1846.00	2105.00	13000	20221117	-59.46	4150	20230726	26.99	12450	-57.67	20230109	4150	26.99	20230726	13000	-59.46	20221117	4150	26.99	20230726	0.84	N	288330	500	100 억		189315	N	N	0	N	00	N
126	20230906	120842	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	130	2	2.53	219843255	42342	42.96	5230	5340	4950	6680	3600	5140	5192.08	0.94	0	13619	5410	5275	5095	4960	4780	5185	4870	100	1540	500	3390	10	1	20061690	1057	-2.85	2.50	12	0.21	-1846.00	2105.00	13000	20221117	-59.46	4150	20230726	26.99	12450	-57.67	20230109	4150	26.99	20230726	13000	-59.46	20221117	4150	26.99	20230726	0.84	N	288330	500	100 억		189315	N	N	0	N	00	N
127	20230906	110850	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	130	2	2.53	177187405	34283	34.78	5230	5320	4950	6680	3600	5140	5168.38	0.94	0	12537	5410	5275	5095	4960	4780	5185	4870	100	1540	500	3390	10	1	20061690	1057	-2.85	2.50	12	0.17	-1846.00	2105.00	13000	20221117	-59.46	4150	20230726	26.99	12450	-57.67	20230109	4150	26.99	20230726	13000	-59.46	20221117	4150	26.99	20230726	0.84	N	288330	500	100 억		189315	N	N	0	N	00	N
128	20230906	100825	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-10	5	-0.19	101821195	19962	20.25	5230	5230	4950	6680	3600	5140	5100.75	0.94	0	7161	5410	5275	5095	4960	4780	5185	4870	100	1540	500	3390	10	1	20061690	1029	-2.78	2.44	12	0.10	-1846.00	2105.00	13000	20221117	-60.54	4150	20230726	23.61	12450	-58.80	20230109	4150	23.61	20230726	13000	-60.54	20221117	4150	23.61	20230726	0.84	N	288330	500	100 억		189315	N	N	0	N	00	N
129	20230906	090828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-120	5	-2.33	33214645	6599	6.70	5230	5230	4950	6680	3600	5140	5033.28	0.94	0	-185	5410	5275	5095	4960	4780	5185	4870	100	1540	500	3390	10	1	20061690	1007	-2.72	2.38	12	0.03	-1846.00	2105.00	13000	20221117	-61.38	4150	20230726	20.96	12450	-59.68	20230109	4150	20.96	20230726	13000	-61.38	20221117	4150	20.96	20230726	0.84	N	288330	500	100 억		189315	N	N	0	N	00	N
130	20230905	160829	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-50	5	-0.96	492850300	98261	41.44	5190	5230	4915	6740	3640	5190	5015.71	0.92	0	4008	5960	5575	5225	4840	4490	5400	4665	100	1550	500	3420	10	1	20061690	1031	-2.78	2.44	12	0.49	-1846.00	2105.00	13000	20221117	-60.46	4150	20230726	23.86	12450	-58.71	20230109	4150	23.86	20230726	13000	-60.46	20221117	4150	23.86	20230726	0.83	N	288330	500	100 억		185307	N	N	0	N	00	N
131	20230905	150841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-90	5	-1.73	464214350	92663	39.08	5190	5230	4915	6740	3640	5190	5009.71	0.92	0	4298	5960	5575	5225	4840	4490	5400	4665	100	1550	500	3420	10	1	20061690	1023	-2.76	2.42	12	0.46	-1846.00	2105.00	13000	20221117	-60.77	4150	20230726	22.89	12450	-59.04	20230109	4150	22.89	20230726	13000	-60.77	20221117	4150	22.89	20230726	0.83	N	288330	500	100 억		185307	N	N	0	N	00	N
132	20230905	140840	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-20	5	-0.39	418937140	83810	35.35	5190	5230	4915	6740	3640	5190	4998.65	0.92	0	2051	5960	5575	5225	4840	4490	5400	4665	100	1550	500	3420	10	1	20061690	1037	-2.80	2.46	12	0.42	-1846.00	2105.00	13000	20221117	-60.23	4150	20230726	24.58	12450	-58.47	20230109	4150	24.58	20230726	13000	-60.23	20221117	4150	24.58	20230726	0.83	N	288330	500	100 억		185307	N	N	0	N	00	N
133	20230905	130820	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-190	5	-3.66	357271050	71651	30.22	5190	5190	4915	6740	3640	5190	4986.27	0.92	0	-85	5960	5575	5225	4840	4490	5400	4665	100	1550	500	3420	10	1	20061690	1003	-2.71	2.38	12	0.36	-1846.00	2105.00	13000	20221117	-61.54	4150	20230726	20.48	12450	-59.84	20230109	4150	20.48	20230726	13000	-61.54	20221117	4150	20.48	20230726	0.83	N	288330	500	100 억		185307	N	N	0	N	00	N
134	20230905	120824	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-210	5	-4.05	312130915	62628	26.42	5190	5190	4915	6740	3640	5190	4983.89	0.92	0	-1573	5960	5575	5225	4840	4490	5400	4665	100	1550	500	3420	5	1	20061690	999	-2.70	2.37	12	0.31	-1846.00	2105.00	13000	20221117	-61.69	4150	20230726	20.00	12450	-60.00	20230109	4150	20.00	20230726	13000	-61.69	20221117	4150	20.00	20230726	0.83	N	288330	500	100 억		185307	N	N	0	N	00	N
135	20230905	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-190	5	-3.66	249240800	50012	21.09	5190	5190	4915	6740	3640	5190	4983.62	0.92	0	-2166	5960	5575	5225	4840	4490	5400	4665	100	1550	500	3420	10	1	20061690	1003	-2.71	2.38	12	0.25	-1846.00	2105.00	13000	20221117	-61.54	4150	20230726	20.48	12450	-59.84	20230109	4150	20.48	20230726	13000	-61.54	20221117	4150	20.48	20230726	0.83	N	288330	500	100 억		185307	N	N	0	N	00	N
136	20230905	100820	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	-225	5	-4.34	183247755	36787	15.52	5190	5190	4915	6740	3640	5190	4981.32	0.92	0	-7137	5960	5575	5225	4840	4490	5400	4665	100	1550	500	3420	5	1	20061690	996	-2.69	2.36	12	0.18	-1846.00	2105.00	13000	20221117	-61.81	4150	20230726	19.64	12450	-60.12	20230109	4150	19.64	20230726	13000	-61.81	20221117	4150	19.64	20230726	0.83	N	288330	500	100 억		185307	N	N	0	N	00	N
137	20230905	090818	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-150	5	-2.89	23483820	4620	1.95	5190	5190	5040	6740	3640	5190	5083.08	0.92	0	704	5960	5575	5225	4840	4490	5400	4665	100	1550	500	3420	10	1	20061690	1011	-2.73	2.39	12	0.02	-1846.00	2105.00	13000	20221117	-61.23	4150	20230726	21.45	12450	-59.52	20230109	4150	21.45	20230726	13000	-61.23	20221117	4150	21.45	20230726	0.83	N	288330	500	100 억		185307	N	N	0	N	00	N
138	20230904	160816	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-330	5	-5.98	1196034110	237071	269.65	5610	5610	4875	7170	3870	5520	5045.03	1.12	0	-38997	5833	5676	5523	5366	5213	5600	5290	100	1650	500	3640	10	1	20061690	1041	-2.81	2.47	12	1.18	-1846.00	2105.00	13000	20221117	-60.08	4150	20230726	25.06	12450	-58.31	20230109	4150	25.06	20230726	13000	-60.08	20221117	4150	25.06	20230726	0.84	N	288330	500	100 억		224304	N	N	0	N	00	N
139	20230904	150803	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-380	5	-6.88	1153216040	228767	260.21	5610	5610	4875	7170	3870	5520	5041.01	1.12	0	-37657	5833	5676	5523	5366	5213	5600	5290	100	1650	500	3640	10	1	20061690	1031	-2.78	2.44	12	1.14	-1846.00	2105.00	13000	20221117	-60.46	4150	20230726	23.86	12450	-58.71	20230109	4150	23.86	20230726	13000	-60.46	20221117	4150	23.86	20230726	0.84	N	288330	500	100 억		224304	N	N	0	N	00	N
140	20230904	140802	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-430	5	-7.79	1111833360	220681	251.01	5610	5610	4875	7170	3870	5520	5038.19	1.12	0	-36608	5833	5676	5523	5366	5213	5600	5290	100	1650	500	3640	10	1	20061690	1021	-2.76	2.42	12	1.10	-1846.00	2105.00	13000	20221117	-60.85	4150	20230726	22.65	12450	-59.12	20230109	4150	22.65	20230726	13000	-60.85	20221117	4150	22.65	20230726	0.84	N	288330	500	100 억		224304	N	N	0	N	00	N
141	20230904	130813	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-480	5	-8.70	1078063400	213965	243.37	5610	5610	4875	7170	3870	5520	5038.50	1.12	0	-36189	5833	5676	5523	5366	5213	5600	5290	100	1650	500	3640	10	1	20061690	1011	-2.73	2.39	12	1.07	-1846.00	2105.00	13000	20221117	-61.23	4150	20230726	21.45	12450	-59.52	20230109	4150	21.45	20230726	13000	-61.23	20221117	4150	21.45	20230726	0.84	N	288330	500	100 억		224304	N	N	0	N	00	N
142	20230904	120758	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-450	5	-8.15	1039195190	206252	234.60	5610	5610	4875	7170	3870	5520	5038.47	1.12	0	-36845	5833	5676	5523	5366	5213	5600	5290	100	1650	500	3640	10	1	20061690	1017	-2.75	2.41	12	1.03	-1846.00	2105.00	13000	20221117	-61.00	4150	20230726	22.17	12450	-59.28	20230109	4150	22.17	20230726	13000	-61.00	20221117	4150	22.17	20230726	0.84	N	288330	500	100 억		224304	N	N	0	N	00	N
143	20230904	110743	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-580	5	-10.51	869502735	172195	195.86	5610	5610	4875	7170	3870	5520	5049.52	1.12	0	-31192	5833	5676	5523	5366	5213	5600	5290	100	1650	500	3640	5	1	20061690	991	-2.68	2.35	12	0.86	-1846.00	2105.00	13000	20221117	-62.00	4150	20230726	19.04	12450	-60.32	20230109	4150	19.04	20230726	13000	-62.00	20221117	4150	19.04	20230726	0.84	N	288330	500	100 억		224304	N	N	0	N	00	N
144	20230904	100748	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-500	5	-9.06	523870485	102360	116.43	5610	5610	4910	7170	3870	5520	5117.92	1.12	0	-14821	5833	5676	5523	5366	5213	5600	5290	100	1650	500	3640	10	1	20061690	1007	-2.72	2.38	12	0.51	-1846.00	2105.00	13000	20221117	-61.38	4150	20230726	20.96	12450	-59.68	20230109	4150	20.96	20230726	13000	-61.38	20221117	4150	20.96	20230726	0.84	N	288330	500	100 억		224304	N	N	0	N	00	N
145	20230904	090803	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-190	5	-3.44	36692150	6875	7.82	5610	5610	5270	7170	3870	5520	5337.04	1.12	0	-273	5833	5676	5523	5366	5213	5600	5290	100	1650	500	3640	10	1	20061690	1069	-2.89	2.53	12	0.03	-1846.00	2105.00	13000	20221117	-59.00	4150	20230726	28.43	12450	-57.19	20230109	4150	28.43	20230726	13000	-59.00	20221117	4150	28.43	20230726	0.84	N	288330	500	100 억		224304	N	N	0	N	00	N
146	20230901	160753	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-50	5	-0.90	476060270	87396	139.12	5680	5680	5370	7240	3900	5570	5446.15	1.11	0	1266	5896	5732	5566	5402	5236	5650	5320	100	1670	500	3670	10	1	20061690	1107	-2.99	2.62	12	0.44	-1846.00	2105.00	13000	20221117	-57.54	4150	20230726	33.01	12450	-55.66	20230109	4150	33.01	20230726	13000	-57.54	20221117	4150	33.01	20230726	0.84	N	288330	500	100 억		223038	N	N	0	N	00	N
147	20230901	150804	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-150	5	-2.69	437627760	80383	127.95	5680	5680	5370	7240	3900	5570	5444.28	1.11	0	2892	5896	5732	5566	5402	5236	5650	5320	100	1670	500	3670	10	1	20061690	1087	-2.94	2.57	12	0.40	-1846.00	2105.00	13000	20221117	-58.31	4150	20230726	30.60	12450	-56.47	20230109	4150	30.60	20230726	13000	-58.31	20221117	4150	30.60	20230726	0.84	N	288330	500	100 억		223038	N	N	0	N	00	N
148	20230901	140804	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-100	5	-1.80	313309590	57391	91.35	5680	5680	5400	7240	3900	5570	5459.21	1.11	0	3031	5896	5732	5566	5402	5236	5650	5320	100	1670	500	3670	10	1	20061690	1097	-2.96	2.60	12	0.29	-1846.00	2105.00	13000	20221117	-57.92	4150	20230726	31.81	12450	-56.06	20230109	4150	31.81	20230726	13000	-57.92	20221117	4150	31.81	20230726	0.84	N	288330	500	100 억		223038	N	N	0	N	00	N
149	20230901	130740	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-110	5	-1.97	241905460	44300	70.52	5680	5680	5400	7240	3900	5570	5460.62	1.11	0	1427	5896	5732	5566	5402	5236	5650	5320	100	1670	500	3670	10	1	20061690	1095	-2.96	2.59	12	0.22	-1846.00	2105.00	13000	20221117	-58.00	4150	20230726	31.57	12450	-56.14	20230109	4150	31.57	20230726	13000	-58.00	20221117	4150	31.57	20230726	0.84	N	288330	500	100 억		223038	N	N	0	N	00	N
150	20230901	120751	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-100	5	-1.80	232537030	42591	67.80	5680	5680	5400	7240	3900	5570	5459.77	1.11	0	964	5896	5732	5566	5402	5236	5650	5320	100	1670	500	3670	10	1	20061690	1097	-2.96	2.60	12	0.21	-1846.00	2105.00	13000	20221117	-57.92	4150	20230726	31.81	12450	-56.06	20230109	4150	31.81	20230726	13000	-57.92	20221117	4150	31.81	20230726	0.84	N	288330	500	100 억		223038	N	N	0	N	00	N
151	20230901	110750	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-80	5	-1.44	212061020	38837	61.82	5680	5680	5400	7240	3900	5570	5460.28	1.11	0	1518	5896	5732	5566	5402	5236	5650	5320	100	1670	500	3670	10	1	20061690	1101	-2.97	2.61	12	0.19	-1846.00	2105.00	13000	20221117	-57.77	4150	20230726	32.29	12450	-55.90	20230109	4150	32.29	20230726	13000	-57.77	20221117	4150	32.29	20230726	0.84	N	288330	500	100 억		223038	N	N	0	N	00	N
152	20230901	100746	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-110	5	-1.97	144475310	26528	42.23	5680	5680	5400	7240	3900	5570	5446.14	1.11	0	-3116	5896	5732	5566	5402	5236	5650	5320	100	1670	500	3670	10	1	20061690	1095	-2.96	2.59	12	0.13	-1846.00	2105.00	13000	20221117	-58.00	4150	20230726	31.57	12450	-56.14	20230109	4150	31.57	20230726	13000	-58.00	20221117	4150	31.57	20230726	0.84	N	288330	500	100 억		223038	N	N	0	N	00	N
153	20230901	090734	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-130	5	-2.33	16272490	2958	4.71	5680	5680	5440	7240	3900	5570	5501.18	1.11	0	-535	5896	5732	5566	5402	5236	5650	5320	100	1670	500	3670	10	1	20061690	1091	-2.95	2.58	12	0.01	-1846.00	2105.00	13000	20221117	-58.15	4150	20230726	31.08	12450	-56.31	20230109	4150	31.08	20230726	13000	-58.15	20221117	4150	31.08	20230726	0.84	N	288330	500	100 억		223038	N	N	0	N	00	N